Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.620 | 9.722 | 9.618 | 9.686 | 1,144,807 | +0.15(+1.62%) |
Oct 28, 2005 | 9.397 | 9.541 | 9.393 | 9.532 | 953,660 | +0.13(+1.41%) |
Oct 27, 2005 | 9.453 | 9.532 | 9.380 | 9.399 | 947,167 | -0.09(-0.97%) |
Oct 26, 2005 | 9.308 | 9.672 | 9.308 | 9.491 | 2,089,637 | +0.20(+2.18%) |
Oct 25, 2005 | 9.178 | 9.372 | 9.178 | 9.289 | 2,108,596 | +0.12(+1.28%) |
Oct 24, 2005 | 9.023 | 9.172 | 9.023 | 9.172 | 1,096,761 | +0.15(+1.64%) |
Oct 21, 2005 | 9.131 | 9.162 | 8.987 | 9.023 | 1,399,324 | -0.03(-0.38%) |
Oct 20, 2005 | 9.016 | 9.226 | 9.016 | 9.058 | 1,413,089 | -0.01(-0.06%) |
Oct 19, 2005 | 9.018 | 9.068 | 8.858 | 9.064 | 1,510,221 | +0.01(+0.09%) |
Oct 18, 2005 | 9.056 | 9.124 | 9.029 | 9.056 | 825,362 | +0.00(+0.00%) |
Oct 17, 2005 | 9.010 | 9.087 | 8.991 | 9.056 | 1,418,283 | +0.07(+0.75%) |
Oct 14, 2005 | 8.866 | 8.997 | 8.775 | 8.989 | 1,401,142 | +0.12(+1.39%) |
Oct 13, 2005 | 8.860 | 8.883 | 8.810 | 8.866 | 1,275,961 | +0.01(+0.07%) |
Oct 12, 2005 | 8.939 | 9.029 | 8.860 | 8.860 | 1,589,173 | -0.08(-0.88%) |
Oct 11, 2005 | 8.921 | 9.006 | 8.918 | 8.939 | 1,456,720 | +0.01(+0.06%) |
Oct 10, 2005 | 8.991 | 9.012 | 8.933 | 8.933 | 1,184,543 | -0.00(-0.02%) |
Oct 07, 2005 | 8.943 | 9.068 | 8.927 | 8.935 | 1,387,378 | +0.01(+0.09%) |
Oct 06, 2005 | 8.860 | 9.037 | 8.860 | 8.927 | 1,976,403 | +0.07(+0.76%) |
Oct 05, 2005 | 8.904 | 8.927 | 8.852 | 8.860 | 1,181,426 | -0.04(-0.48%) |
Oct 04, 2005 | 9.029 | 9.049 | 8.902 | 8.902 | 1,549,697 | -0.10(-1.09%) |
Oct 03, 2005 | 9.156 | 9.172 | 8.981 | 9.000 | 1,152,598 | -0.14(-1.50%) |
Sep 30, 2005 | 9.041 | 9.154 | 9.041 | 9.137 | 778,095 | +0.10(+1.09%) |
Sep 29, 2005 | 9.025 | 9.054 | 8.885 | 9.039 | 866,916 | -0.01(-0.06%) |
Sep 28, 2005 | 9.066 | 9.189 | 9.014 | 9.045 | 663,822 | -0.02(-0.21%) |
Sep 27, 2005 | 9.062 | 9.116 | 9.041 | 9.064 | 555,522 | -0.00(-0.04%) |
Sep 26, 2005 | 9.129 | 9.166 | 9.068 | 9.068 | 1,207,917 | +0.02(+0.21%) |
Sep 23, 2005 | 9.049 | 9.097 | 8.902 | 9.049 | 907,431 | +0.12(+1.34%) |
Sep 22, 2005 | 8.860 | 8.935 | 8.769 | 8.929 | 1,205,320 | +0.07(+0.78%) |
Sep 21, 2005 | 8.981 | 8.981 | 8.844 | 8.860 | 1,245,835 | -0.14(-1.54%) |
Sep 20, 2005 | 9.137 | 9.145 | 8.966 | 8.998 | 1,277,520 | -0.14(-1.52%) |
Sep 19, 2005 | 9.137 | 9.255 | 9.100 | 9.137 | 1,367,380 | -0.15(-1.62%) |
Sep 16, 2005 | 9.151 | 9.287 | 9.087 | 9.287 | 4,129,410 | +0.14(+1.49%) |
Sep 15, 2005 | 9.183 | 9.201 | 9.118 | 9.151 | 1,537,231 | -0.03(-0.36%) |
Sep 14, 2005 | 9.347 | 9.347 | 9.166 | 9.183 | 1,669,164 | -0.17(-1.85%) |
Sep 13, 2005 | 9.357 | 9.418 | 9.224 | 9.357 | 2,540,496 | -0.24(-2.47%) |
Sep 12, 2005 | 9.620 | 9.620 | 9.584 | 9.593 | 910,028 | -0.03(-0.28%) |
Sep 09, 2005 | 9.680 | 9.680 | 9.615 | 9.620 | 1,013,653 | -0.06(-0.62%) |
Sep 08, 2005 | 9.744 | 9.790 | 9.663 | 9.680 | 696,026 | -0.09(-0.95%) |
Sep 07, 2005 | 9.718 | 9.819 | 9.713 | 9.772 | 581,753 | +0.01(+0.12%) |
Sep 06, 2005 | 9.626 | 9.786 | 9.626 | 9.761 | 602,530 | +0.14(+1.42%) |
Sep 02, 2005 | 9.749 | 9.757 | 9.622 | 9.624 | 958,334 | -0.12(-1.26%) |
Sep 01, 2005 | 9.747 | 9.836 | 9.688 | 9.747 | 839,127 | -0.02(-0.24%) |
Aug 31, 2005 | 9.616 | 9.770 | 9.603 | 9.770 | 1,040,923 | +0.13(+1.36%) |
Aug 30, 2005 | 9.686 | 9.730 | 9.530 | 9.640 | 1,027,677 | +0.05(+0.52%) |
Aug 29, 2005 | 9.634 | 9.605 | 9.503 | 9.589 | 1,210,774 | -0.04(-0.44%) |
Aug 26, 2005 | 9.684 | 9.703 | 9.584 | 9.632 | 592,401 | -0.08(-0.81%) |
Aug 25, 2005 | 9.659 | 9.717 | 9.615 | 9.711 | 837,049 | +0.06(+0.64%) |
Aug 24, 2005 | 9.724 | 9.738 | 9.632 | 9.649 | 667,458 | -0.08(-0.77%) |
Aug 23, 2005 | 9.828 | 9.832 | 9.674 | 9.724 | 1,267,391 | -0.09(-0.92%) |
Aug 22, 2005 | 9.815 | 9.863 | 9.749 | 9.815 | 1,082,736 | +0.00(+0.02%) |
Aug 19, 2005 | 9.847 | 9.890 | 9.797 | 9.813 | 1,215,968 | -0.02(-0.16%) |
Aug 18, 2005 | 9.975 | 9.975 | 9.780 | 9.828 | 2,664,119 | -0.24(-2.39%) |
Aug 17, 2005 | 10.04 | 10.14 | 10.04 | 10.07 | 1,361,147 | -0.07(-0.65%) |
Aug 16, 2005 | 10.26 | 10.26 | 10.11 | 10.13 | 1,184,024 | -0.13(-1.24%) |
Aug 15, 2005 | 10.26 | 10.28 | 10.17 | 10.26 | 1,726,820 | -0.00(-0.02%) |
Aug 12, 2005 | 10.36 | 10.38 | 10.21 | 10.26 | 1,821,095 | -0.10(-0.95%) |
Aug 11, 2005 | 10.35 | 10.40 | 10.34 | 10.36 | 1,361,406 | +0.04(+0.41%) |
Aug 10, 2005 | 10.32 | 10.43 | 10.29 | 10.32 | 1,022,223 | +0.04(+0.39%) |
Aug 09, 2005 | 10.30 | 10.33 | 10.21 | 10.28 | 1,581,382 | -0.02(-0.21%) |
Aug 08, 2005 | 10.32 | 10.37 | 10.27 | 10.30 | 650,317 | -0.00(-0.02%) |
Aug 05, 2005 | 10.30 | 10.33 | 10.27 | 10.30 | 933,662 | -0.04(-0.39%) |
Aug 04, 2005 | 10.39 | 10.40 | 10.32 | 10.34 | 672,652 | -0.05(-0.44%) |
Aug 03, 2005 | 10.39 | 10.42 | 10.32 | 10.39 | 662,263 | +0.00(+0.04%) |
Aug 02, 2005 | 10.28 | 10.40 | 10.28 | 10.38 | 1,079,100 | +0.10(+0.97%) |
Aug 01, 2005 | 10.22 | 10.30 | 10.17 | 10.28 | 790,561 | +0.07(+0.68%) |
Jul 29, 2005 | 10.19 | 10.31 | 10.16 | 10.22 | 825,882 | +0.00(+0.02%) |
Jul 28, 2005 | 10.07 | 10.22 | 10.07 | 10.21 | 996,252 | +0.14(+1.41%) |
Jul 27, 2005 | 9.982 | 10.10 | 9.953 | 10.07 | 1,908,878 | +0.08(+0.79%) |
Jul 26, 2005 | 9.963 | 10.04 | 9.884 | 9.992 | 965,606 | +0.03(+0.29%) |
Jul 25, 2005 | 9.892 | 10.03 | 9.892 | 9.963 | 1,207,138 | +0.07(+0.68%) |
Jul 22, 2005 | 9.799 | 9.909 | 9.799 | 9.896 | 457,871 | +0.06(+0.59%) |
Jul 21, 2005 | 9.867 | 9.911 | 9.767 | 9.838 | 990,539 | -0.03(-0.33%) |
Jul 20, 2005 | 9.732 | 9.915 | 9.732 | 9.871 | 754,721 | +0.13(+1.38%) |
Jul 19, 2005 | 9.674 | 9.811 | 9.674 | 9.736 | 885,096 | +0.11(+1.14%) |
Jul 18, 2005 | 9.661 | 9.666 | 9.597 | 9.626 | 654,212 | -0.03(-0.36%) |
Jul 15, 2005 | 9.674 | 9.688 | 9.603 | 9.661 | 1,051,830 | +0.02(+0.20%) |
Jul 14, 2005 | 9.645 | 9.770 | 9.636 | 9.641 | 612,399 | +0.04(+0.44%) |
Jul 13, 2005 | 9.699 | 9.751 | 9.589 | 9.599 | 1,684,487 | -0.09(-0.93%) |
Jul 12, 2005 | 9.755 | 9.780 | 9.641 | 9.690 | 1,223,500 | -0.06(-0.65%) |
Jul 11, 2005 | 9.703 | 9.790 | 9.690 | 9.753 | 606,166 | +0.09(+0.92%) |
Jul 08, 2005 | 9.366 | 9.686 | 9.366 | 9.665 | 980,150 | +0.21(+2.22%) |
Jul 07, 2005 | 9.405 | 9.464 | 9.332 | 9.455 | 868,734 | -0.03(-0.28%) |
Jul 06, 2005 | 9.545 | 9.563 | 9.470 | 9.482 | 593,700 | -0.08(-0.87%) |
Jul 05, 2005 | 9.624 | 9.730 | 9.536 | 9.564 | 866,916 | -0.07(-0.72%) |
Jul 01, 2005 | 9.624 | 9.663 | 9.520 | 9.634 | 688,235 | +0.05(+0.50%) |
Jun 30, 2005 | 9.655 | 9.724 | 9.574 | 9.586 | 682,521 | -0.02(-0.22%) |
Jun 29, 2005 | 9.601 | 9.653 | 9.570 | 9.607 | 666,679 | +0.05(+0.54%) |
Jun 28, 2005 | 9.472 | 9.586 | 9.472 | 9.555 | 1,050,012 | +0.10(+1.08%) |
Jun 27, 2005 | 9.549 | 9.549 | 9.407 | 9.453 | 823,025 | -0.11(-1.15%) |
Jun 24, 2005 | 9.728 | 9.728 | 9.511 | 9.563 | 1,218,046 | -0.18(-1.90%) |
Jun 23, 2005 | 9.917 | 9.919 | 9.699 | 9.747 | 1,533,335 | -0.17(-1.69%) |
Jun 22, 2005 | 9.905 | 9.980 | 9.896 | 9.915 | 714,206 | +0.04(+0.45%) |
Jun 21, 2005 | 9.975 | 9.976 | 9.857 | 9.871 | 722,776 | -0.13(-1.25%) |
Jun 20, 2005 | 10.01 | 10.02 | 9.911 | 9.996 | 470,856 | -0.05(-0.50%) |
Jun 17, 2005 | 10.11 | 10.13 | 9.990 | 10.05 | 1,010,796 | +0.01(+0.06%) |
Jun 16, 2005 | 9.950 | 10.10 | 9.948 | 10.04 | 669,535 | +0.11(+1.11%) |
Jun 15, 2005 | 10.07 | 10.09 | 9.890 | 9.930 | 490,854 | -0.09(-0.92%) |
Jun 14, 2005 | 10.02 | 10.10 | 9.975 | 10.02 | 655,771 | +0.00(+0.04%) |
Jun 13, 2005 | 9.876 | 10.07 | 9.799 | 10.02 | 1,398,285 | +0.12(+1.21%) |
Jun 10, 2005 | 9.953 | 10.01 | 9.801 | 9.899 | 614,996 | +0.01(+0.06%) |
Jun 09, 2005 | 9.988 | 9.988 | 9.790 | 9.894 | 516,046 | +0.02(+0.16%) |
Jun 08, 2005 | 9.942 | 9.965 | 9.857 | 9.878 | 372,426 | -0.03(-0.25%) |
Jun 07, 2005 | 10.03 | 10.11 | 9.888 | 9.903 | 836,010 | -0.12(-1.15%) |
Jun 06, 2005 | 10.000 | 10.06 | 9.996 | 10.02 | 691,611 | +0.01(+0.10%) |
Jun 03, 2005 | 9.982 | 10.03 | 9.867 | 10.01 | 933,662 | +0.02(+0.17%) |
Jun 02, 2005 | 10.06 | 10.06 | 9.965 | 9.992 | 892,368 | -0.09(-0.88%) |
Jun 01, 2005 | 9.971 | 10.13 | 9.957 | 10.08 | 638,110 | +0.11(+1.10%) |
May 31, 2005 | 10.06 | 10.06 | 9.936 | 9.971 | 854,969 | -0.12(-1.18%) |
May 27, 2005 | 10.06 | 10.17 | 10.06 | 10.09 | 530,070 | +0.01(+0.10%) |
May 26, 2005 | 9.982 | 10.09 | 9.982 | 10.08 | 1,000,667 | +0.12(+1.22%) |
May 25, 2005 | 10.08 | 10.08 | 9.853 | 9.959 | 1,011,575 | -0.13(-1.26%) |
May 24, 2005 | 10.02 | 10.16 | 9.973 | 10.09 | 1,768,374 | +0.19(+1.93%) |
May 23, 2005 | 9.944 | 9.959 | 9.761 | 9.896 | 1,502,689 | -0.06(-0.58%) |
May 20, 2005 | 10.08 | 10.11 | 9.932 | 9.953 | 581,493 | -0.11(-1.09%) |
May 19, 2005 | 10.13 | 10.14 | 9.994 | 10.06 | 1,108,707 | -0.06(-0.55%) |
May 18, 2005 | 10.01 | 10.18 | 9.859 | 10.12 | 3,535,969 | +0.57(+5.92%) |
May 17, 2005 | 9.539 | 9.579 | 9.447 | 9.553 | 955,997 | +0.01(+0.14%) |
May 16, 2005 | 9.212 | 9.574 | 9.203 | 9.539 | 1,962,378 | +0.35(+3.77%) |
May 13, 2005 | 9.357 | 9.366 | 9.154 | 9.193 | 1,424,257 | -0.13(-1.40%) |
May 12, 2005 | 9.530 | 9.555 | 9.268 | 9.324 | 1,526,583 | -0.19(-2.04%) |
May 11, 2005 | 9.416 | 9.578 | 9.391 | 9.518 | 1,663,451 | +0.10(+1.08%) |
May 10, 2005 | 9.337 | 9.489 | 9.337 | 9.416 | 1,363,484 | -0.01(-0.10%) |
May 09, 2005 | 9.445 | 9.511 | 9.376 | 9.426 | 1,073,387 | -0.02(-0.18%) |
May 06, 2005 | 9.526 | 9.566 | 9.434 | 9.443 | 881,460 | -0.04(-0.43%) |
May 05, 2005 | 9.443 | 9.524 | 9.441 | 9.484 | 957,815 | +0.02(+0.16%) |
May 04, 2005 | 9.374 | 9.468 | 9.339 | 9.468 | 1,083,256 | +0.09(+1.01%) |
May 03, 2005 | 9.482 | 9.516 | 9.316 | 9.374 | 1,786,034 | -0.09(-0.94%) |
May 02, 2005 | 9.330 | 9.482 | 9.328 | 9.462 | 1,856,156 | +0.14(+1.47%) |
Apr 29, 2005 | 9.357 | 9.387 | 9.235 | 9.326 | 1,937,446 | +0.00(+0.02%) |
Apr 28, 2005 | 9.520 | 9.520 | 9.260 | 9.324 | 2,496,864 | -0.22(-2.34%) |
Apr 27, 2005 | 9.272 | 9.624 | 9.081 | 9.547 | 6,082,180 | -0.04(-0.46%) |
Apr 26, 2005 | 9.857 | 9.861 | 9.589 | 9.591 | 2,009,646 | -0.28(-2.83%) |
Apr 25, 2005 | 9.809 | 9.934 | 9.740 | 9.871 | 769,524 | +0.09(+0.96%) |
Apr 22, 2005 | 9.980 | 9.980 | 9.672 | 9.776 | 1,540,607 | -0.20(-2.04%) |
Apr 21, 2005 | 9.838 | 9.994 | 9.819 | 9.980 | 1,634,363 | +0.16(+1.65%) |
Apr 20, 2005 | 10.13 | 10.13 | 9.749 | 9.819 | 2,634,252 | -0.30(-2.93%) |
Apr 19, 2005 | 10.05 | 10.25 | 10.04 | 10.12 | 1,692,279 | +0.07(+0.65%) |
Apr 18, 2005 | 10.000 | 10.11 | 9.880 | 10.05 | 1,694,097 | +0.04(+0.38%) |
Apr 15, 2005 | 10.14 | 10.23 | 9.961 | 10.01 | 2,416,094 | -0.13(-1.27%) |
Apr 14, 2005 | 10.12 | 10.25 | 10.00 | 10.14 | 2,641,524 | +0.05(+0.46%) |
Apr 13, 2005 | 10.40 | 10.40 | 10.07 | 10.09 | 3,993,841 | -0.40(-3.80%) |
Apr 12, 2005 | 10.10 | 10.59 | 9.994 | 10.49 | 5,339,665 | +0.55(+5.50%) |
Apr 11, 2005 | 10.12 | 10.12 | 9.876 | 9.946 | 4,138,759 | -0.24(-2.38%) |
Apr 08, 2005 | 10.24 | 10.30 | 10.19 | 10.19 | 1,152,079 | -0.06(-0.62%) |
Apr 07, 2005 | 10.23 | 10.27 | 10.21 | 10.25 | 819,389 | +0.04(+0.38%) |
Apr 06, 2005 | 10.22 | 10.24 | 10.18 | 10.21 | 1,010,536 | +0.03(+0.28%) |
Apr 05, 2005 | 10.06 | 10.20 | 10.06 | 10.18 | 1,169,739 | +0.10(+1.01%) |
Apr 04, 2005 | 10.02 | 10.10 | 9.963 | 10.08 | 1,031,573 | +0.07(+0.65%) |
Apr 01, 2005 | 10.11 | 10.25 | 9.899 | 10.02 | 2,915,519 | +0.02(+0.17%) |
Mar 31, 2005 | 9.894 | 10.03 | 9.894 | 10.000 | 1,068,971 | +0.07(+0.68%) |
Mar 30, 2005 | 9.730 | 9.934 | 9.709 | 9.932 | 1,174,414 | +0.23(+2.40%) |
Mar 29, 2005 | 9.770 | 9.888 | 9.692 | 9.699 | 1,411,790 | -0.10(-1.02%) |
Mar 28, 2005 | 9.905 | 9.969 | 9.784 | 9.799 | 1,357,770 | -0.09(-0.88%) |
Mar 24, 2005 | 9.838 | 9.924 | 9.821 | 9.886 | 611,879 | +0.08(+0.79%) |
Mar 23, 2005 | 9.896 | 9.905 | 9.763 | 9.809 | 1,153,897 | -0.07(-0.68%) |
Mar 22, 2005 | 9.934 | 10.03 | 9.863 | 9.876 | 754,721 | -0.06(-0.58%) |
Mar 21, 2005 | 9.934 | 10.01 | 9.919 | 9.934 | 685,637 | -0.01(-0.12%) |
Mar 18, 2005 | 10.01 | 10.01 | 9.876 | 9.946 | 1,476,978 | -0.08(-0.75%) |
Mar 17, 2005 | 9.924 | 10.06 | 9.919 | 10.02 | 964,567 | +0.12(+1.22%) |
Mar 16, 2005 | 9.992 | 10.04 | 9.888 | 9.899 | 1,167,142 | -0.11(-1.06%) |
Mar 15, 2005 | 10.04 | 10.15 | 9.973 | 10.01 | 841,724 | +0.00(+0.00%) |
Mar 14, 2005 | 10.02 | 10.10 | 9.950 | 10.01 | 899,899 | +0.02(+0.19%) |
Mar 11, 2005 | 10.04 | 10.16 | 9.969 | 9.986 | 801,728 | -0.08(-0.75%) |
Mar 10, 2005 | 10.03 | 10.07 | 9.950 | 10.06 | 967,165 | +0.03(+0.31%) |
Mar 09, 2005 | 10.07 | 10.15 | 10.03 | 10.03 | 593,959 | -0.03(-0.32%) |
Mar 08, 2005 | 10.14 | 10.14 | 10.05 | 10.06 | 839,906 | -0.07(-0.72%) |
Mar 07, 2005 | 10.17 | 10.26 | 10.13 | 10.14 | 751,864 | -0.04(-0.36%) |
Mar 04, 2005 | 10.09 | 10.27 | 10.09 | 10.17 | 956,257 | +0.12(+1.23%) |
Mar 03, 2005 | 10.07 | 10.13 | 9.990 | 10.05 | 1,127,406 | -0.01(-0.12%) |
Mar 02, 2005 | 10.09 | 10.19 | 10.00 | 10.06 | 1,372,314 | -0.03(-0.25%) |
Mar 01, 2005 | 10.09 | 10.22 | 10.04 | 10.09 | 1,320,372 | +0.02(+0.23%) |
Feb 28, 2005 | 10.17 | 10.19 | 10.03 | 10.06 | 1,095,981 | -0.13(-1.25%) |
Feb 25, 2005 | 10.16 | 10.21 | 10.11 | 10.19 | 959,633 | +0.02(+0.15%) |
Feb 24, 2005 | 10.03 | 10.19 | 9.992 | 10.17 | 980,670 | +0.11(+1.07%) |
Feb 23, 2005 | 10.01 | 10.09 | 9.984 | 10.07 | 790,041 | +0.08(+0.79%) |
Feb 22, 2005 | 10.17 | 10.19 | 9.978 | 9.988 | 1,656,958 | -0.24(-2.35%) |
Feb 18, 2005 | 10.08 | 10.26 | 10.08 | 10.23 | 997,551 | +0.17(+1.72%) |
Feb 17, 2005 | 10.04 | 10.07 | 9.976 | 10.06 | 1,011,056 | -0.02(-0.15%) |
Feb 16, 2005 | 10.10 | 10.10 | 9.990 | 10.07 | 865,617 | -0.03(-0.27%) |
Feb 15, 2005 | 10.05 | 10.17 | 10.01 | 10.10 | 783,029 | +0.05(+0.48%) |
Feb 14, 2005 | 10.04 | 10.09 | 10.02 | 10.05 | 518,643 | -0.03(-0.34%) |
Feb 11, 2005 | 9.963 | 10.17 | 9.963 | 10.08 | 712,388 | +0.11(+1.12%) |
Feb 10, 2005 | 10.01 | 10.02 | 9.901 | 9.973 | 545,134 | -0.02(-0.15%) |
Feb 09, 2005 | 10.02 | 10.06 | 9.973 | 9.988 | 1,108,967 | -0.04(-0.40%) |
Feb 08, 2005 | 9.957 | 10.05 | 9.905 | 10.03 | 950,024 | +0.12(+1.16%) |
Feb 07, 2005 | 10.01 | 10.08 | 9.911 | 9.913 | 1,264,794 | -0.15(-1.45%) |
Feb 04, 2005 | 10.06 | 10.14 | 10.02 | 10.06 | 672,132 | +0.02(+0.15%) |
Feb 03, 2005 | 9.992 | 10.05 | 9.963 | 10.04 | 820,428 | +0.00(+0.04%) |
Feb 02, 2005 | 10.08 | 10.08 | 10.00 | 10.04 | 1,010,277 | -0.01(-0.13%) |
Feb 01, 2005 | 9.896 | 10.10 | 9.874 | 10.05 | 1,949,393 | +0.18(+1.79%) |
Jan 31, 2005 | 10.06 | 10.18 | 9.732 | 9.876 | 6,977,664 | +0.80(+8.80%) |
Jan 28, 2005 | 9.174 | 9.193 | 9.004 | 9.077 | 1,321,411 | -0.07(-0.74%) |
Jan 27, 2005 | 9.179 | 9.183 | 9.110 | 9.145 | 1,494,898 | -0.03(-0.27%) |
Jan 26, 2005 | 9.278 | 9.330 | 9.133 | 9.170 | 1,605,795 | -0.11(-1.18%) |
Jan 25, 2005 | 9.239 | 9.376 | 9.239 | 9.280 | 899,120 | +0.05(+0.54%) |
Jan 24, 2005 | 9.283 | 9.337 | 9.229 | 9.229 | 1,039,624 | -0.06(-0.60%) |
Jan 21, 2005 | 9.422 | 9.443 | 9.274 | 9.285 | 757,837 | -0.14(-1.49%) |
Jan 20, 2005 | 9.453 | 9.470 | 9.395 | 9.426 | 1,069,231 | -0.05(-0.49%) |
Jan 19, 2005 | 9.603 | 9.634 | 9.470 | 9.472 | 900,678 | -0.18(-1.86%) |
Jan 18, 2005 | 9.484 | 9.651 | 9.462 | 9.651 | 951,062 | +0.15(+1.56%) |
Jan 14, 2005 | 9.557 | 9.586 | 9.451 | 9.503 | 987,941 | -0.01(-0.06%) |
Jan 13, 2005 | 9.693 | 9.693 | 9.486 | 9.509 | 1,003,264 | -0.18(-1.91%) |
Jan 12, 2005 | 9.742 | 9.778 | 9.568 | 9.693 | 1,504,507 | -0.03(-0.26%) |
Jan 11, 2005 | 9.930 | 9.944 | 9.697 | 9.718 | 1,318,294 | -0.24(-2.42%) |
Jan 10, 2005 | 9.780 | 10.03 | 9.770 | 9.959 | 1,049,753 | +0.14(+1.45%) |
Jan 07, 2005 | 9.780 | 9.884 | 9.757 | 9.817 | 769,005 | +0.05(+0.51%) |
Jan 06, 2005 | 9.790 | 9.815 | 9.676 | 9.767 | 850,035 | +0.02(+0.22%) |
Jan 05, 2005 | 10.04 | 10.06 | 9.703 | 9.745 | 2,355,062 | -0.25(-2.54%) |
Jan 04, 2005 | 10.34 | 10.34 | 9.969 | 10.000 | 1,875,375 | -0.34(-3.28%) |
Jan 03, 2005 | 10.32 | 10.45 | 10.30 | 10.34 | 1,913,293 | +0.08(+0.81%) |
Dec 31, 2004 | 10.29 | 10.33 | 10.24 | 10.26 | 547,731 | -0.04(-0.43%) |
Dec 30, 2004 | 10.24 | 10.34 | 10.22 | 10.30 | 352,947 | +0.05(+0.47%) |
Dec 29, 2004 | 10.26 | 10.28 | 10.20 | 10.25 | 293,733 | -0.04(-0.41%) |
Dec 28, 2004 | 10.11 | 10.29 | 10.11 | 10.29 | 458,909 | +0.23(+2.34%) |
Dec 27, 2004 | 10.15 | 10.17 | 10.05 | 10.06 | 420,472 | -0.06(-0.63%) |
Dec 23, 2004 | 10.24 | 10.25 | 10.11 | 10.12 | 475,271 | -0.10(-0.98%) |
Dec 22, 2004 | 10.20 | 10.32 | 10.14 | 10.22 | 773,160 | +0.04(+0.38%) |
Dec 21, 2004 | 10.20 | 10.27 | 10.15 | 10.18 | 807,961 | +0.16(+1.57%) |
Dec 20, 2004 | 10.04 | 10.12 | 9.967 | 10.03 | 462,286 | +0.03(+0.25%) |
Dec 17, 2004 | 10.000 | 10.04 | 9.971 | 10.00 | 1,100,396 | -0.06(-0.55%) |
Dec 16, 2004 | 10.09 | 10.15 | 10.01 | 10.06 | 537,602 | -0.05(-0.48%) |
Dec 15, 2004 | 10.19 | 10.22 | 10.06 | 10.11 | 730,827 | -0.12(-1.15%) |
Dec 14, 2004 | 9.961 | 10.27 | 9.953 | 10.22 | 1,153,118 | +0.27(+2.71%) |
Dec 13, 2004 | 9.948 | 10.00 | 9.896 | 9.953 | 712,907 | +0.02(+0.17%) |
Dec 10, 2004 | 9.934 | 9.984 | 9.861 | 9.936 | 818,350 | -0.02(-0.17%) |
Dec 09, 2004 | 9.909 | 10.01 | 9.790 | 9.953 | 699,922 | +0.04(+0.45%) |
Dec 08, 2004 | 9.834 | 9.946 | 9.834 | 9.909 | 415,278 | +0.06(+0.63%) |
Dec 07, 2004 | 10.11 | 10.11 | 9.832 | 9.847 | 1,021,185 | -0.26(-2.61%) |
Dec 06, 2004 | 10.08 | 10.14 | 10.06 | 10.11 | 699,142 | -0.01(-0.10%) |
Dec 03, 2004 | 9.934 | 10.12 | 9.924 | 10.12 | 847,957 | +0.16(+1.64%) |
Dec 02, 2004 | 10.05 | 10.07 | 9.928 | 9.957 | 850,554 | -0.10(-0.96%) |
Dec 01, 2004 | 9.899 | 10.05 | 9.886 | 10.05 | 774,718 | +0.16(+1.58%) |
Nov 30, 2004 | 9.990 | 10.00 | 9.892 | 9.898 | 851,593 | -0.09(-0.93%) |
Nov 29, 2004 | 9.969 | 10.06 | 9.880 | 9.990 | 711,609 | +0.03(+0.27%) |
Nov 26, 2004 | 10.02 | 10.02 | 9.924 | 9.963 | 278,929 | -0.07(-0.71%) |
Nov 24, 2004 | 9.876 | 10.06 | 9.876 | 10.03 | 916,001 | +0.23(+2.40%) |
Nov 23, 2004 | 9.834 | 9.878 | 9.715 | 9.799 | 897,302 | -0.07(-0.74%) |
Nov 22, 2004 | 9.744 | 9.873 | 9.693 | 9.873 | 758,876 | +0.13(+1.32%) |
Nov 19, 2004 | 9.703 | 9.753 | 9.665 | 9.744 | 1,530,998 | +0.06(+0.60%) |
Nov 18, 2004 | 10.000 | 10.03 | 9.576 | 9.686 | 4,524,950 | -0.31(-3.06%) |
Nov 17, 2004 | 9.953 | 10.13 | 9.953 | 9.992 | 1,483,730 | +0.03(+0.31%) |
Nov 16, 2004 | 10.11 | 10.12 | 9.951 | 9.961 | 1,692,538 | -0.14(-1.35%) |
Nov 15, 2004 | 10.20 | 10.20 | 10.05 | 10.10 | 1,344,525 | -0.07(-0.72%) |
Nov 12, 2004 | 10.27 | 10.28 | 10.08 | 10.17 | 1,465,031 | -0.13(-1.23%) |
Nov 11, 2004 | 10.14 | 10.30 | 10.06 | 10.30 | 765,629 | +0.19(+1.85%) |
Nov 10, 2004 | 10.17 | 10.19 | 10.09 | 10.11 | 780,952 | -0.06(-0.57%) |
Nov 09, 2004 | 10.05 | 10.18 | 10.05 | 10.17 | 878,863 | +0.11(+1.11%) |
Nov 08, 2004 | 10.11 | 10.13 | 10.03 | 10.06 | 2,352,725 | -0.05(-0.48%) |
Nov 05, 2004 | 10.09 | 10.12 | 10.01 | 10.11 | 1,319,593 | +0.02(+0.15%) |
Nov 04, 2004 | 9.822 | 10.11 | 9.819 | 10.09 | 813,415 | +0.27(+2.70%) |
Nov 03, 2004 | 9.751 | 9.886 | 9.751 | 9.824 | 1,619,559 | +0.16(+1.65%) |
Nov 02, 2004 | 9.605 | 9.742 | 9.589 | 9.665 | 1,414,128 | +0.06(+0.62%) |