Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.45 | 11.72 | 10.93 | 11.02 | 883,873 | -0.24(-2.13%) |
Oct 28, 2005 | 11.75 | 11.90 | 10.84 | 11.26 | 1,082,305 | +0.01(+0.09%) |
Oct 27, 2005 | 10.97 | 11.42 | 10.64 | 11.25 | 1,278,417 | +0.27(+2.46%) |
Oct 26, 2005 | 10.36 | 11.01 | 10.35 | 10.98 | 1,182,062 | +0.67(+6.50%) |
Oct 25, 2005 | 10.14 | 10.46 | 10.14 | 10.31 | 546,994 | +0.17(+1.68%) |
Oct 24, 2005 | 10.00 | 10.99 | 9.930 | 10.14 | 1,316,420 | +0.18(+1.81%) |
Oct 21, 2005 | 10.40 | 10.56 | 9.740 | 9.960 | 813,964 | -0.41(-3.95%) |
Oct 20, 2005 | 10.88 | 10.90 | 10.24 | 10.37 | 530,524 | -0.42(-3.89%) |
Oct 19, 2005 | 10.78 | 10.83 | 10.34 | 10.79 | 685,299 | -0.10(-0.92%) |
Oct 18, 2005 | 10.91 | 11.13 | 10.72 | 10.89 | 472,885 | -0.02(-0.18%) |
Oct 17, 2005 | 11.47 | 11.66 | 10.85 | 10.91 | 833,696 | -0.17(-1.53%) |
Oct 14, 2005 | 10.48 | 11.25 | 10.38 | 11.08 | 922,460 | +0.65(+6.23%) |
Oct 13, 2005 | 10.51 | 10.62 | 10.33 | 10.43 | 440,220 | -0.06(-0.57%) |
Oct 12, 2005 | 10.62 | 10.87 | 10.46 | 10.49 | 332,506 | -0.19(-1.78%) |
Oct 11, 2005 | 10.85 | 11.19 | 10.61 | 10.68 | 589,635 | -0.15(-1.39%) |
Oct 10, 2005 | 11.10 | 11.15 | 10.66 | 10.83 | 285,685 | -0.33(-2.96%) |
Oct 07, 2005 | 10.48 | 11.34 | 10.44 | 11.16 | 1,096,890 | +0.79(+7.62%) |
Oct 06, 2005 | 10.94 | 10.94 | 10.25 | 10.37 | 550,044 | -0.19(-1.80%) |
Oct 05, 2005 | 10.69 | 10.83 | 10.44 | 10.56 | 460,692 | -0.20(-1.86%) |
Oct 04, 2005 | 10.89 | 11.00 | 10.64 | 10.76 | 617,259 | -0.05(-0.46%) |
Oct 03, 2005 | 10.97 | 11.16 | 10.50 | 10.81 | 1,198,902 | -0.55(-4.84%) |
Sep 30, 2005 | 11.66 | 11.95 | 11.35 | 11.36 | 607,169 | -0.34(-2.91%) |
Sep 29, 2005 | 11.85 | 12.23 | 11.50 | 11.70 | 1,705,521 | -0.04(-0.34%) |
Sep 28, 2005 | 11.03 | 11.85 | 10.98 | 11.74 | 2,321,587 | +0.82(+7.51%) |
Sep 27, 2005 | 11.00 | 11.25 | 10.61 | 10.92 | 480,584 | -0.10(-0.91%) |
Sep 26, 2005 | 11.09 | 11.27 | 10.76 | 11.02 | 573,251 | -0.07(-0.63%) |
Sep 23, 2005 | 11.09 | 11.40 | 10.45 | 11.09 | 1,261,290 | +0.09(+0.82%) |
Sep 22, 2005 | 11.00 | 11.34 | 10.35 | 11.00 | 2,225,025 | -0.15(-1.35%) |
Sep 21, 2005 | 9.680 | 11.18 | 9.620 | 11.15 | 6,237,516 | +1.85(+19.89%) |
Sep 20, 2005 | 7.980 | 9.330 | 7.920 | 9.300 | 1,796,374 | +1.38(+17.42%) |
Sep 19, 2005 | 8.130 | 8.130 | 7.830 | 7.920 | 384,375 | -0.25(-3.06%) |
Sep 16, 2005 | 8.300 | 8.370 | 8.070 | 8.170 | 342,957 | -0.11(-1.33%) |
Sep 15, 2005 | 8.200 | 8.360 | 8.100 | 8.280 | 322,374 | +0.08(+0.98%) |
Sep 14, 2005 | 8.300 | 8.300 | 8.190 | 8.200 | 187,700 | -0.09(-1.09%) |
Sep 13, 2005 | 8.100 | 8.490 | 8.100 | 8.290 | 617,308 | +0.14(+1.72%) |
Sep 12, 2005 | 8.090 | 8.280 | 8.090 | 8.150 | 541,450 | +0.03(+0.37%) |
Sep 09, 2005 | 7.970 | 8.170 | 7.950 | 8.120 | 685,073 | +0.15(+1.88%) |
Sep 08, 2005 | 7.740 | 8.000 | 7.690 | 7.970 | 348,303 | +0.19(+2.44%) |
Sep 07, 2005 | 7.490 | 7.930 | 7.350 | 7.780 | 547,869 | +0.29(+3.87%) |
Sep 06, 2005 | 7.240 | 7.500 | 7.210 | 7.490 | 247,074 | +0.29(+4.03%) |
Sep 02, 2005 | 7.300 | 7.300 | 7.160 | 7.200 | 67,867 | -0.03(-0.41%) |
Sep 01, 2005 | 7.230 | 7.290 | 7.120 | 7.230 | 65,992 | -0.03(-0.41%) |
Aug 31, 2005 | 7.310 | 7.340 | 7.080 | 7.260 | 458,267 | -0.07(-0.95%) |
Aug 30, 2005 | 7.420 | 7.480 | 7.330 | 7.330 | 311,185 | -0.11(-1.48%) |
Aug 29, 2005 | 7.450 | 7.540 | 7.310 | 7.440 | 527,678 | -0.02(-0.27%) |
Aug 26, 2005 | 7.530 | 7.580 | 7.460 | 7.460 | 136,736 | -0.10(-1.32%) |
Aug 25, 2005 | 7.540 | 7.640 | 7.520 | 7.560 | 104,995 | +0.02(+0.27%) |
Aug 24, 2005 | 7.550 | 7.610 | 7.480 | 7.540 | 226,939 | +0.01(+0.13%) |
Aug 23, 2005 | 7.540 | 7.580 | 7.470 | 7.530 | 196,867 | +0.00(+0.00%) |
Aug 22, 2005 | 7.510 | 7.640 | 7.310 | 7.530 | 299,063 | +0.06(+0.80%) |
Aug 19, 2005 | 7.440 | 7.500 | 7.360 | 7.470 | 167,569 | +0.11(+1.49%) |
Aug 18, 2005 | 7.350 | 7.380 | 7.310 | 7.360 | 99,584 | +0.01(+0.14%) |
Aug 17, 2005 | 7.410 | 7.440 | 7.330 | 7.350 | 237,746 | +0.00(+0.00%) |
Aug 16, 2005 | 7.370 | 7.370 | 7.250 | 7.350 | 185,778 | +0.03(+0.41%) |
Aug 15, 2005 | 7.210 | 7.380 | 7.120 | 7.320 | 126,814 | +0.09(+1.24%) |
Aug 12, 2005 | 7.270 | 7.350 | 7.100 | 7.230 | 250,264 | -0.06(-0.82%) |
Aug 11, 2005 | 7.240 | 7.430 | 7.240 | 7.290 | 121,120 | +0.02(+0.28%) |
Aug 10, 2005 | 7.450 | 7.480 | 7.250 | 7.270 | 309,444 | -0.10(-1.36%) |
Aug 09, 2005 | 7.370 | 7.460 | 7.290 | 7.370 | 135,255 | +0.07(+0.96%) |
Aug 08, 2005 | 7.460 | 7.510 | 7.300 | 7.300 | 200,776 | -0.18(-2.41%) |
Aug 05, 2005 | 7.500 | 7.530 | 7.460 | 7.480 | 209,007 | -0.05(-0.66%) |
Aug 04, 2005 | 7.500 | 7.560 | 7.490 | 7.530 | 185,789 | +0.02(+0.27%) |
Aug 03, 2005 | 7.500 | 7.550 | 7.470 | 7.510 | 106,729 | +0.03(+0.40%) |
Aug 02, 2005 | 7.520 | 7.580 | 7.450 | 7.480 | 182,284 | -0.01(-0.13%) |
Aug 01, 2005 | 7.550 | 7.630 | 7.440 | 7.490 | 206,196 | -0.01(-0.13%) |
Jul 29, 2005 | 7.500 | 7.630 | 7.450 | 7.500 | 355,621 | -0.04(-0.53%) |
Jul 28, 2005 | 7.860 | 7.980 | 7.520 | 7.540 | 618,551 | -0.34(-4.31%) |
Jul 27, 2005 | 7.930 | 7.960 | 7.860 | 7.880 | 249,113 | -0.07(-0.88%) |
Jul 26, 2005 | 8.090 | 8.140 | 7.880 | 7.950 | 345,991 | -0.17(-2.09%) |
Jul 25, 2005 | 7.840 | 8.250 | 7.840 | 8.120 | 481,134 | +0.19(+2.40%) |
Jul 22, 2005 | 7.960 | 8.030 | 7.790 | 7.930 | 485,665 | -0.04(-0.50%) |
Jul 21, 2005 | 8.160 | 8.350 | 7.900 | 7.970 | 3,284,423 | +0.85(+11.94%) |
Jul 20, 2005 | 7.380 | 7.400 | 7.080 | 7.120 | 901,639 | -0.23(-3.13%) |
Jul 19, 2005 | 7.390 | 7.450 | 7.300 | 7.350 | 397,080 | +0.05(+0.68%) |
Jul 18, 2005 | 7.550 | 7.630 | 7.280 | 7.300 | 551,590 | -0.29(-3.82%) |
Jul 15, 2005 | 8.010 | 8.010 | 7.510 | 7.590 | 498,413 | +0.02(+0.26%) |
Jul 14, 2005 | 7.370 | 7.630 | 7.310 | 7.570 | 541,796 | +0.26(+3.56%) |
Jul 13, 2005 | 7.680 | 7.680 | 7.310 | 7.310 | 556,676 | -0.35(-4.57%) |
Jul 12, 2005 | 7.680 | 7.870 | 7.610 | 7.660 | 331,810 | +0.04(+0.52%) |
Jul 11, 2005 | 7.320 | 7.660 | 7.320 | 7.620 | 339,322 | +0.27(+3.67%) |
Jul 08, 2005 | 7.260 | 7.370 | 7.210 | 7.350 | 209,128 | +0.11(+1.52%) |
Jul 07, 2005 | 7.280 | 7.280 | 7.170 | 7.240 | 140,191 | -0.04(-0.55%) |
Jul 06, 2005 | 7.310 | 7.400 | 7.220 | 7.280 | 124,745 | -0.08(-1.09%) |
Jul 05, 2005 | 7.380 | 7.380 | 7.200 | 7.360 | 188,300 | -0.02(-0.27%) |
Jul 01, 2005 | 7.300 | 7.510 | 7.250 | 7.380 | 184,100 | +0.05(+0.68%) |
Jun 30, 2005 | 7.500 | 7.560 | 7.310 | 7.330 | 236,837 | -0.12(-1.61%) |
Jun 29, 2005 | 7.800 | 7.800 | 7.420 | 7.450 | 247,889 | -0.16(-2.10%) |
Jun 28, 2005 | 7.420 | 7.710 | 7.400 | 7.610 | 253,338 | +0.17(+2.28%) |
Jun 27, 2005 | 7.650 | 7.740 | 7.370 | 7.440 | 314,675 | -0.32(-4.12%) |
Jun 24, 2005 | 8.020 | 8.100 | 7.620 | 7.760 | 940,907 | -0.47(-5.71%) |
Jun 23, 2005 | 8.350 | 8.464 | 8.230 | 8.230 | 249,375 | -0.07(-0.84%) |
Jun 22, 2005 | 8.380 | 8.590 | 8.240 | 8.300 | 402,998 | -0.10(-1.19%) |
Jun 21, 2005 | 8.220 | 8.470 | 8.220 | 8.400 | 264,318 | +0.17(+2.07%) |
Jun 20, 2005 | 8.190 | 8.340 | 8.170 | 8.230 | 401,523 | +0.01(+0.12%) |
Jun 17, 2005 | 8.560 | 8.560 | 8.220 | 8.220 | 497,750 | -0.34(-3.97%) |
Jun 16, 2005 | 8.710 | 8.770 | 8.480 | 8.560 | 463,568 | -0.12(-1.38%) |
Jun 15, 2005 | 8.830 | 8.900 | 8.550 | 8.680 | 367,975 | -0.13(-1.48%) |
Jun 14, 2005 | 9.010 | 9.010 | 8.720 | 8.810 | 305,492 | -0.16(-1.78%) |
Jun 13, 2005 | 8.840 | 9.080 | 8.550 | 8.970 | 445,827 | +0.31(+3.58%) |
Jun 10, 2005 | 8.790 | 9.000 | 8.540 | 8.660 | 681,755 | -0.10(-1.14%) |
Jun 09, 2005 | 9.400 | 9.450 | 8.640 | 8.760 | 2,334,496 | -0.64(-6.81%) |
Jun 08, 2005 | 8.740 | 9.600 | 8.410 | 9.400 | 4,392,038 | +1.38(+17.21%) |
Jun 07, 2005 | 8.090 | 8.300 | 8.010 | 8.020 | 325,741 | -0.08(-0.99%) |
Jun 06, 2005 | 8.330 | 8.350 | 8.040 | 8.100 | 276,564 | -0.24(-2.88%) |
Jun 03, 2005 | 8.690 | 8.690 | 8.300 | 8.340 | 276,107 | -0.34(-3.92%) |
Jun 02, 2005 | 8.700 | 8.800 | 8.431 | 8.680 | 290,901 | +0.06(+0.69%) |
Jun 01, 2005 | 8.900 | 9.010 | 8.490 | 8.620 | 471,343 | -0.28(-3.14%) |
May 31, 2005 | 9.260 | 9.260 | 8.860 | 8.900 | 227,303 | -0.09(-1.00%) |
May 27, 2005 | 8.880 | 9.020 | 8.760 | 8.990 | 437,152 | +0.26(+2.98%) |
May 26, 2005 | 8.980 | 9.180 | 8.680 | 8.730 | 622,313 | -0.25(-2.78%) |
May 25, 2005 | 8.730 | 9.290 | 8.650 | 8.980 | 1,138,552 | +0.18(+2.05%) |
May 24, 2005 | 8.050 | 8.920 | 7.880 | 8.800 | 888,900 | +0.83(+10.41%) |
May 23, 2005 | 8.080 | 8.200 | 7.880 | 7.970 | 203,850 | +0.06(+0.76%) |
May 20, 2005 | 7.910 | 8.110 | 7.850 | 7.910 | 214,110 | -0.12(-1.49%) |
May 19, 2005 | 7.810 | 8.090 | 7.760 | 8.030 | 317,882 | +0.23(+2.95%) |
May 18, 2005 | 8.060 | 8.200 | 7.800 | 7.800 | 307,300 | -0.27(-3.35%) |
May 17, 2005 | 8.150 | 8.150 | 7.820 | 8.070 | 341,866 | +0.03(+0.37%) |
May 16, 2005 | 7.600 | 8.110 | 7.490 | 8.040 | 838,722 | +0.43(+5.65%) |
May 13, 2005 | 7.350 | 7.940 | 7.170 | 7.610 | 746,364 | +0.36(+4.97%) |
May 12, 2005 | 7.260 | 7.320 | 7.030 | 7.250 | 450,188 | -0.06(-0.82%) |
May 11, 2005 | 6.760 | 7.360 | 6.760 | 7.310 | 700,570 | +0.62(+9.27%) |
May 10, 2005 | 6.930 | 6.930 | 6.620 | 6.690 | 578,638 | -0.21(-3.04%) |
May 09, 2005 | 7.070 | 7.100 | 6.880 | 6.900 | 587,598 | -0.05(-0.72%) |
May 06, 2005 | 6.940 | 7.200 | 6.910 | 6.950 | 513,563 | +0.06(+0.87%) |
May 05, 2005 | 6.740 | 6.920 | 6.680 | 6.890 | 575,903 | +0.26(+3.92%) |
May 04, 2005 | 6.530 | 6.720 | 6.520 | 6.630 | 555,635 | +0.09(+1.38%) |
May 03, 2005 | 6.440 | 6.600 | 6.370 | 6.540 | 852,371 | +0.03(+0.46%) |
May 02, 2005 | 6.650 | 6.690 | 6.430 | 6.510 | 510,951 | -0.12(-1.81%) |
Apr 29, 2005 | 6.630 | 6.700 | 6.330 | 6.630 | 545,150 | -0.01(-0.15%) |
Apr 28, 2005 | 7.000 | 7.000 | 6.580 | 6.640 | 309,849 | -0.34(-4.87%) |
Apr 27, 2005 | 7.120 | 7.120 | 6.860 | 6.980 | 312,247 | -0.16(-2.24%) |
Apr 26, 2005 | 7.190 | 7.220 | 7.060 | 7.140 | 376,518 | -0.07(-0.97%) |
Apr 25, 2005 | 7.350 | 7.440 | 7.200 | 7.210 | 445,692 | -0.18(-2.44%) |
Apr 22, 2005 | 7.100 | 7.450 | 7.000 | 7.390 | 791,781 | -0.14(-1.86%) |
Apr 21, 2005 | 7.420 | 7.700 | 7.420 | 7.530 | 391,319 | +0.10(+1.35%) |
Apr 20, 2005 | 7.850 | 7.960 | 7.270 | 7.430 | 670,947 | -0.47(-5.95%) |
Apr 19, 2005 | 7.700 | 7.910 | 7.400 | 7.900 | 1,010,364 | +0.79(+11.11%) |
Apr 18, 2005 | 7.040 | 7.210 | 7.040 | 7.110 | 298,470 | +0.02(+0.28%) |
Apr 15, 2005 | 7.060 | 7.090 | 6.790 | 7.090 | 514,520 | +0.03(+0.42%) |
Apr 14, 2005 | 7.290 | 7.310 | 7.060 | 7.060 | 354,806 | -0.25(-3.42%) |
Apr 13, 2005 | 7.490 | 7.680 | 7.180 | 7.310 | 594,875 | -0.09(-1.22%) |
Apr 12, 2005 | 7.380 | 7.440 | 7.130 | 7.400 | 551,343 | +0.04(+0.54%) |
Apr 11, 2005 | 7.520 | 7.600 | 7.330 | 7.360 | 584,790 | -0.22(-2.90%) |
Apr 08, 2005 | 7.700 | 7.780 | 7.530 | 7.580 | 435,840 | -0.08(-1.04%) |
Apr 07, 2005 | 7.870 | 7.870 | 7.640 | 7.660 | 579,998 | -0.21(-2.67%) |
Apr 06, 2005 | 7.840 | 7.910 | 7.600 | 7.870 | 637,352 | +0.03(+0.38%) |
Apr 05, 2005 | 8.050 | 8.200 | 7.790 | 7.840 | 518,643 | -0.24(-2.97%) |
Apr 04, 2005 | 8.150 | 8.249 | 7.850 | 8.080 | 430,437 | -0.07(-0.86%) |
Apr 01, 2005 | 8.300 | 8.420 | 8.150 | 8.150 | 292,908 | -0.05(-0.61%) |
Mar 31, 2005 | 8.240 | 8.330 | 8.160 | 8.200 | 292,330 | -0.02(-0.24%) |
Mar 30, 2005 | 8.240 | 8.300 | 8.141 | 8.220 | 407,993 | +0.08(+0.98%) |
Mar 29, 2005 | 8.370 | 8.370 | 8.030 | 8.140 | 356,720 | -0.16(-1.93%) |
Mar 28, 2005 | 8.460 | 8.540 | 8.280 | 8.300 | 224,361 | -0.20(-2.35%) |
Mar 24, 2005 | 8.660 | 8.700 | 8.380 | 8.500 | 686,239 | -0.15(-1.73%) |
Mar 23, 2005 | 8.870 | 8.980 | 8.610 | 8.650 | 448,820 | -0.15(-1.70%) |
Mar 22, 2005 | 8.900 | 9.040 | 8.800 | 8.800 | 307,531 | -0.10(-1.12%) |
Mar 21, 2005 | 8.900 | 9.060 | 8.580 | 8.900 | 442,260 | +0.03(+0.34%) |
Mar 18, 2005 | 9.260 | 9.300 | 8.820 | 8.870 | 497,466 | -0.36(-3.90%) |
Mar 17, 2005 | 9.270 | 9.340 | 8.850 | 9.230 | 2,150,042 | -0.10(-1.05%) |
Mar 16, 2005 | 8.450 | 9.470 | 8.450 | 9.328 | 1,741,727 | +0.86(+10.13%) |
Mar 15, 2005 | 8.390 | 8.550 | 8.310 | 8.470 | 546,413 | +0.07(+0.83%) |
Mar 14, 2005 | 8.150 | 8.440 | 8.150 | 8.400 | 386,288 | +0.22(+2.69%) |
Mar 11, 2005 | 8.300 | 8.488 | 8.120 | 8.180 | 445,763 | -0.08(-0.97%) |
Mar 10, 2005 | 8.390 | 8.490 | 8.250 | 8.260 | 569,866 | -0.24(-2.82%) |
Mar 09, 2005 | 8.700 | 8.730 | 8.420 | 8.500 | 661,047 | -0.16(-1.85%) |
Mar 08, 2005 | 8.600 | 8.670 | 8.550 | 8.660 | 768,026 | +0.07(+0.81%) |
Mar 07, 2005 | 8.710 | 8.710 | 8.500 | 8.590 | 606,799 | -0.07(-0.80%) |
Mar 04, 2005 | 8.740 | 8.770 | 8.640 | 8.659 | 380,235 | +0.03(+0.34%) |
Mar 03, 2005 | 8.620 | 8.770 | 8.550 | 8.630 | 571,183 | +0.09(+1.05%) |
Mar 02, 2005 | 8.580 | 8.750 | 8.470 | 8.540 | 429,489 | -0.08(-0.93%) |
Mar 01, 2005 | 8.690 | 8.770 | 8.360 | 8.620 | 649,852 | -0.03(-0.35%) |
Feb 28, 2005 | 9.020 | 9.040 | 8.600 | 8.650 | 1,012,155 | -0.27(-3.03%) |
Feb 25, 2005 | 8.870 | 9.050 | 8.760 | 8.920 | 409,443 | +0.08(+0.90%) |
Feb 24, 2005 | 8.700 | 8.870 | 8.500 | 8.840 | 945,803 | +0.08(+0.91%) |
Feb 23, 2005 | 8.960 | 9.090 | 8.650 | 8.760 | 1,493,194 | -0.26(-2.88%) |
Feb 22, 2005 | 9.180 | 9.180 | 8.920 | 9.020 | 1,718,677 | -0.11(-1.20%) |
Feb 18, 2005 | 9.390 | 9.430 | 9.130 | 9.130 | 881,773 | -0.30(-3.18%) |
Feb 17, 2005 | 9.590 | 9.590 | 9.370 | 9.430 | 476,925 | -0.02(-0.21%) |
Feb 16, 2005 | 9.630 | 9.630 | 9.410 | 9.450 | 532,480 | -0.17(-1.77%) |
Feb 15, 2005 | 9.240 | 9.720 | 9.240 | 9.620 | 804,990 | +0.35(+3.78%) |
Feb 14, 2005 | 9.390 | 9.540 | 9.180 | 9.270 | 726,937 | -0.04(-0.43%) |
Feb 11, 2005 | 9.220 | 9.390 | 9.060 | 9.310 | 967,996 | +0.09(+0.98%) |
Feb 10, 2005 | 9.310 | 9.390 | 9.080 | 9.220 | 797,879 | -0.01(-0.11%) |
Feb 09, 2005 | 9.540 | 9.600 | 9.140 | 9.230 | 834,048 | -0.36(-3.75%) |
Feb 08, 2005 | 10.05 | 10.05 | 9.510 | 9.590 | 1,247,667 | -0.41(-4.10%) |
Feb 07, 2005 | 10.10 | 10.45 | 9.950 | 10.00 | 1,108,186 | -0.07(-0.70%) |
Feb 04, 2005 | 10.24 | 10.40 | 9.900 | 10.07 | 1,905,141 | +0.11(+1.10%) |
Feb 03, 2005 | 9.230 | 10.07 | 9.170 | 9.960 | 3,311,706 | +0.53(+5.62%) |
Feb 02, 2005 | 9.370 | 9.520 | 9.180 | 9.430 | 1,763,374 | +0.03(+0.32%) |
Feb 01, 2005 | 9.270 | 9.580 | 9.110 | 9.400 | 2,765,562 | +0.34(+3.75%) |
Jan 31, 2005 | 9.300 | 9.450 | 9.010 | 9.060 | 2,222,861 | -0.16(-1.75%) |
Jan 28, 2005 | 9.130 | 9.410 | 9.010 | 9.221 | 4,015,959 | +0.25(+2.80%) |
Jan 27, 2005 | 9.010 | 9.570 | 8.810 | 8.970 | 20,165,172 | -5.53(-38.14%) |
Jan 26, 2005 | 13.94 | 14.78 | 13.82 | 14.50 | 3,511,000 | +0.69(+5.00%) |
Jan 25, 2005 | 14.50 | 14.64 | 13.70 | 13.81 | 2,725,877 | -0.64(-4.43%) |
Jan 24, 2005 | 15.01 | 15.14 | 14.17 | 14.45 | 1,287,147 | -0.49(-3.28%) |
Jan 21, 2005 | 15.04 | 15.47 | 14.94 | 14.94 | 1,075,614 | -0.09(-0.60%) |
Jan 20, 2005 | 15.70 | 15.73 | 14.98 | 15.03 | 1,194,567 | -0.61(-3.90%) |
Jan 19, 2005 | 16.11 | 16.36 | 15.58 | 15.64 | 1,228,251 | -0.57(-3.52%) |
Jan 18, 2005 | 16.00 | 16.25 | 15.52 | 16.21 | 1,612,937 | +0.74(+4.78%) |
Jan 14, 2005 | 14.90 | 15.59 | 14.42 | 15.47 | 2,136,893 | +0.62(+4.18%) |
Jan 13, 2005 | 15.65 | 15.65 | 14.80 | 14.85 | 1,749,675 | -0.64(-4.13%) |
Jan 12, 2005 | 15.57 | 15.73 | 15.27 | 15.49 | 1,981,679 | -0.23(-1.46%) |
Jan 11, 2005 | 16.32 | 16.41 | 15.68 | 15.72 | 1,496,460 | -0.49(-3.02%) |
Jan 10, 2005 | 15.95 | 16.44 | 15.85 | 16.21 | 1,200,057 | +0.21(+1.31%) |
Jan 07, 2005 | 16.16 | 16.40 | 15.98 | 16.00 | 897,286 | -0.13(-0.81%) |
Jan 06, 2005 | 16.50 | 16.70 | 16.07 | 16.13 | 1,021,376 | -0.11(-0.68%) |
Jan 05, 2005 | 15.83 | 16.67 | 15.72 | 16.24 | 3,126,334 | +0.56(+3.57%) |
Jan 04, 2005 | 16.57 | 16.69 | 15.09 | 15.68 | 4,072,933 | -1.00(-6.00%) |
Jan 03, 2005 | 17.95 | 18.11 | 16.54 | 16.68 | 1,357,053 | -1.00(-5.66%) |
Dec 31, 2004 | 17.56 | 17.87 | 17.56 | 17.68 | 425,300 | +0.05(+0.28%) |
Dec 30, 2004 | 17.90 | 17.90 | 17.43 | 17.63 | 1,018,200 | +0.17(+0.97%) |
Dec 29, 2004 | 17.27 | 17.92 | 17.25 | 17.46 | 1,474,400 | +0.16(+0.92%) |
Dec 28, 2004 | 17.49 | 17.52 | 17.10 | 17.30 | 746,100 | -0.01(-0.06%) |
Dec 27, 2004 | 17.45 | 17.77 | 17.25 | 17.31 | 1,084,500 | -0.18(-1.03%) |
Dec 23, 2004 | 17.98 | 18.09 | 17.34 | 17.49 | 1,280,900 | -0.45(-2.52%) |
Dec 22, 2004 | 18.31 | 18.82 | 17.91 | 17.94 | 1,161,600 | -0.36(-1.96%) |
Dec 21, 2004 | 18.65 | 18.99 | 18.21 | 18.30 | 1,329,300 | -0.31(-1.66%) |
Dec 20, 2004 | 19.79 | 20.03 | 18.50 | 18.61 | 1,205,700 | -1.10(-5.59%) |
Dec 17, 2004 | 19.70 | 20.13 | 19.45 | 19.71 | 1,021,800 | -0.27(-1.35%) |
Dec 16, 2004 | 20.27 | 20.51 | 19.69 | 19.98 | 724,500 | -0.29(-1.43%) |
Dec 15, 2004 | 20.50 | 20.67 | 19.25 | 20.27 | 1,565,600 | -0.60(-2.87%) |
Dec 14, 2004 | 21.45 | 21.65 | 20.80 | 20.87 | 952,800 | -0.53(-2.48%) |
Dec 13, 2004 | 20.96 | 21.67 | 20.70 | 21.40 | 879,100 | +0.62(+2.98%) |
Dec 10, 2004 | 20.64 | 21.06 | 20.50 | 20.78 | 651,600 | +0.02(+0.10%) |
Dec 09, 2004 | 20.80 | 21.35 | 20.45 | 20.76 | 1,387,500 | -0.41(-1.94%) |
Dec 08, 2004 | 20.92 | 21.40 | 20.57 | 21.17 | 1,197,100 | +0.16(+0.76%) |
Dec 07, 2004 | 22.30 | 22.53 | 21.00 | 21.01 | 1,370,600 | -1.11(-5.02%) |
Dec 06, 2004 | 21.25 | 22.24 | 20.80 | 22.12 | 1,747,600 | +1.37(+6.60%) |
Dec 03, 2004 | 21.59 | 21.90 | 20.50 | 20.75 | 2,293,400 | -0.58(-2.72%) |
Dec 02, 2004 | 21.28 | 21.57 | 20.69 | 21.33 | 2,544,700 | +0.09(+0.42%) |
Dec 01, 2004 | 19.10 | 21.26 | 19.10 | 21.24 | 3,868,700 | +2.35(+12.44%) |
Nov 30, 2004 | 19.17 | 19.49 | 18.87 | 18.89 | 696,400 | -0.38(-1.97%) |
Nov 29, 2004 | 19.77 | 19.93 | 19.12 | 19.27 | 578,800 | -0.25(-1.28%) |
Nov 26, 2004 | 19.32 | 19.85 | 19.32 | 19.52 | 189,300 | +0.07(+0.35%) |
Nov 24, 2004 | 19.58 | 19.58 | 19.07 | 19.45 | 503,200 | +0.25(+1.31%) |
Nov 23, 2004 | 19.05 | 19.89 | 19.05 | 19.20 | 706,200 | -0.01(-0.05%) |
Nov 22, 2004 | 18.81 | 19.37 | 18.72 | 19.21 | 487,500 | +0.13(+0.68%) |
Nov 19, 2004 | 19.59 | 19.96 | 18.97 | 19.08 | 601,900 | -0.56(-2.85%) |
Nov 18, 2004 | 19.94 | 19.94 | 19.15 | 19.64 | 929,800 | +0.08(+0.41%) |
Nov 17, 2004 | 18.40 | 20.19 | 18.40 | 19.56 | 2,464,000 | +1.17(+6.36%) |
Nov 16, 2004 | 18.04 | 18.63 | 17.95 | 18.39 | 663,000 | +0.18(+0.99%) |
Nov 15, 2004 | 18.00 | 18.45 | 17.72 | 18.21 | 790,100 | +0.25(+1.39%) |
Nov 12, 2004 | 18.00 | 18.58 | 17.88 | 17.96 | 1,881,800 | -0.63(-3.39%) |
Nov 11, 2004 | 18.45 | 18.70 | 18.20 | 18.59 | 1,385,200 | -0.62(-3.23%) |
Nov 10, 2004 | 19.15 | 19.68 | 18.95 | 19.21 | 997,200 | +0.27(+1.43%) |
Nov 09, 2004 | 18.88 | 19.14 | 18.39 | 18.94 | 617,800 | -0.06(-0.32%) |
Nov 08, 2004 | 18.76 | 19.19 | 18.64 | 19.00 | 685,100 | +0.23(+1.23%) |
Nov 05, 2004 | 19.45 | 19.95 | 18.69 | 18.77 | 2,184,000 | -0.57(-2.95%) |
Nov 04, 2004 | 18.15 | 19.47 | 18.05 | 19.34 | 1,898,900 | +1.10(+6.03%) |
Nov 03, 2004 | 18.36 | 18.48 | 17.85 | 18.24 | 1,409,800 | +0.39(+2.18%) |
Nov 02, 2004 | 17.60 | 18.05 | 17.42 | 17.85 | 1,512,900 | +0.35(+2.00%) |