Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.72 | 10.80 | 10.56 | 10.72 | 295,584 | +0.00(+0.00%) |
Nov 29, 2005 | 10.38 | 10.76 | 10.37 | 10.72 | 355,218 | +0.42(+4.04%) |
Nov 28, 2005 | 10.72 | 10.72 | 10.27 | 10.30 | 219,054 | -0.43(-4.03%) |
Nov 25, 2005 | 10.56 | 10.77 | 10.54 | 10.73 | 44,924 | +0.19(+1.78%) |
Nov 23, 2005 | 10.73 | 10.75 | 10.50 | 10.54 | 205,140 | -0.19(-1.78%) |
Nov 22, 2005 | 11.10 | 11.10 | 10.73 | 10.74 | 241,119 | -0.38(-3.44%) |
Nov 21, 2005 | 10.84 | 11.15 | 10.80 | 11.12 | 195,797 | +0.27(+2.44%) |
Nov 18, 2005 | 10.59 | 10.90 | 10.59 | 10.85 | 359,591 | +0.29(+2.70%) |
Nov 17, 2005 | 10.31 | 10.60 | 10.31 | 10.57 | 259,009 | +0.22(+2.14%) |
Nov 16, 2005 | 10.55 | 10.58 | 10.28 | 10.35 | 401,136 | -0.18(-1.69%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.51 | 10.52 | 416,243 | -0.53(-4.77%) |
Nov 14, 2005 | 11.07 | 11.20 | 10.97 | 11.05 | 242,908 | -0.04(-0.39%) |
Nov 11, 2005 | 10.87 | 11.26 | 10.87 | 11.09 | 314,667 | +0.19(+1.78%) |
Nov 10, 2005 | 10.58 | 10.93 | 10.53 | 10.90 | 317,847 | +0.25(+2.36%) |
Nov 09, 2005 | 10.48 | 10.69 | 10.35 | 10.65 | 565,526 | +0.17(+1.63%) |
Nov 08, 2005 | 10.87 | 10.87 | 10.40 | 10.48 | 634,105 | -0.42(-3.85%) |
Nov 07, 2005 | 10.82 | 10.99 | 10.80 | 10.90 | 321,227 | +0.07(+0.68%) |
Nov 04, 2005 | 10.97 | 10.97 | 10.65 | 10.82 | 279,682 | -0.13(-1.22%) |
Nov 03, 2005 | 10.97 | 11.13 | 10.91 | 10.96 | 283,856 | +0.06(+0.52%) |
Nov 02, 2005 | 10.73 | 10.93 | 10.70 | 10.90 | 302,343 | +0.17(+1.59%) |
Nov 01, 2005 | 10.99 | 11.00 | 10.67 | 10.73 | 296,379 | -0.32(-2.91%) |
Oct 31, 2005 | 10.86 | 11.09 | 10.86 | 11.05 | 266,761 | +0.21(+1.92%) |
Oct 28, 2005 | 10.58 | 10.86 | 10.50 | 10.84 | 386,824 | +0.33(+3.13%) |
Oct 27, 2005 | 10.87 | 10.87 | 10.47 | 10.51 | 328,979 | -0.35(-3.24%) |
Oct 26, 2005 | 11.17 | 11.18 | 10.77 | 10.87 | 376,885 | -0.33(-2.94%) |
Oct 25, 2005 | 11.27 | 11.38 | 11.01 | 11.20 | 328,581 | -0.10(-0.92%) |
Oct 24, 2005 | 11.17 | 11.31 | 11.09 | 11.30 | 402,925 | +0.18(+1.66%) |
Oct 21, 2005 | 10.95 | 11.24 | 10.87 | 11.11 | 345,875 | +0.23(+2.13%) |
Oct 20, 2005 | 11.17 | 11.17 | 10.71 | 10.88 | 399,347 | -0.32(-2.84%) |
Oct 19, 2005 | 10.72 | 11.23 | 10.64 | 11.20 | 480,449 | +0.40(+3.66%) |
Oct 18, 2005 | 11.17 | 11.17 | 10.78 | 10.81 | 421,213 | -0.43(-3.79%) |
Oct 17, 2005 | 11.47 | 11.47 | 11.07 | 11.23 | 331,563 | -0.29(-2.50%) |
Oct 14, 2005 | 11.36 | 11.55 | 11.15 | 11.52 | 424,393 | +0.17(+1.48%) |
Oct 13, 2005 | 11.12 | 11.35 | 10.90 | 11.35 | 568,906 | +0.18(+1.65%) |
Oct 12, 2005 | 11.37 | 11.57 | 11.03 | 11.17 | 866,080 | +0.07(+0.60%) |
Oct 11, 2005 | 11.16 | 11.30 | 11.08 | 11.10 | 375,692 | -0.06(-0.54%) |
Oct 10, 2005 | 11.07 | 11.24 | 10.97 | 11.16 | 436,320 | -0.01(-0.09%) |
Oct 07, 2005 | 10.76 | 11.30 | 10.76 | 11.17 | 341,502 | +0.41(+3.77%) |
Oct 06, 2005 | 10.72 | 11.00 | 10.47 | 10.77 | 584,211 | -0.09(-0.83%) |
Oct 05, 2005 | 11.20 | 11.27 | 10.86 | 10.86 | 326,792 | -0.48(-4.23%) |
Oct 04, 2005 | 11.23 | 11.52 | 11.23 | 11.34 | 631,918 | +0.14(+1.29%) |
Oct 03, 2005 | 11.07 | 11.52 | 11.07 | 11.19 | 1,083,744 | -0.84(-7.00%) |
Sep 30, 2005 | 12.02 | 12.07 | 11.88 | 12.03 | 136,362 | +0.01(+0.08%) |
Sep 29, 2005 | 11.73 | 12.06 | 11.59 | 12.02 | 135,567 | +0.32(+2.72%) |
Sep 28, 2005 | 11.76 | 11.94 | 11.56 | 11.70 | 233,366 | -0.05(-0.43%) |
Sep 27, 2005 | 11.76 | 11.90 | 11.54 | 11.76 | 303,734 | +0.00(+0.00%) |
Sep 26, 2005 | 11.64 | 11.76 | 11.55 | 11.76 | 195,201 | +0.19(+1.68%) |
Sep 23, 2005 | 11.47 | 11.63 | 11.26 | 11.56 | 126,025 | +0.26(+2.29%) |
Sep 22, 2005 | 11.07 | 11.34 | 10.99 | 11.30 | 303,138 | +0.15(+1.35%) |
Sep 21, 2005 | 11.47 | 11.47 | 11.12 | 11.15 | 239,528 | -0.36(-3.12%) |
Sep 20, 2005 | 11.74 | 11.84 | 11.45 | 11.51 | 199,574 | -0.18(-1.55%) |
Sep 19, 2005 | 11.82 | 11.89 | 11.57 | 11.69 | 195,598 | -0.18(-1.53%) |
Sep 16, 2005 | 11.57 | 11.99 | 11.56 | 11.87 | 559,165 | +0.35(+3.00%) |
Sep 15, 2005 | 11.73 | 11.80 | 11.43 | 11.53 | 314,071 | -0.21(-1.80%) |
Sep 14, 2005 | 11.91 | 11.92 | 11.61 | 11.74 | 162,998 | -0.14(-1.16%) |
Sep 13, 2005 | 12.07 | 12.07 | 11.77 | 11.88 | 201,760 | -0.28(-2.26%) |
Sep 12, 2005 | 12.10 | 12.23 | 11.91 | 12.15 | 205,537 | +0.05(+0.42%) |
Sep 09, 2005 | 12.11 | 12.12 | 11.76 | 12.10 | 310,691 | +0.00(+0.00%) |
Sep 08, 2005 | 12.58 | 12.58 | 11.92 | 12.10 | 383,246 | -0.49(-3.86%) |
Sep 07, 2005 | 12.41 | 12.59 | 12.33 | 12.59 | 304,132 | +0.20(+1.65%) |
Sep 06, 2005 | 12.01 | 12.51 | 11.99 | 12.38 | 361,976 | +0.42(+3.50%) |
Sep 02, 2005 | 12.24 | 12.24 | 11.83 | 11.96 | 211,898 | -0.28(-2.27%) |
Sep 01, 2005 | 12.06 | 12.26 | 12.01 | 12.24 | 166,775 | +0.20(+1.64%) |
Aug 31, 2005 | 11.57 | 12.07 | 11.54 | 12.04 | 153,059 | +0.45(+3.88%) |
Aug 30, 2005 | 11.47 | 11.69 | 11.41 | 11.59 | 174,130 | +0.10(+0.88%) |
Aug 29, 2005 | 11.34 | 11.55 | 11.17 | 11.49 | 145,307 | +0.14(+1.27%) |
Aug 26, 2005 | 11.65 | 11.65 | 11.31 | 11.35 | 169,359 | -0.30(-2.56%) |
Aug 25, 2005 | 11.55 | 11.70 | 11.49 | 11.65 | 126,622 | +0.08(+0.72%) |
Aug 24, 2005 | 11.49 | 11.73 | 11.46 | 11.56 | 169,161 | +0.01(+0.09%) |
Aug 23, 2005 | 11.70 | 11.70 | 11.49 | 11.55 | 218,060 | -0.16(-1.40%) |
Aug 22, 2005 | 11.42 | 11.75 | 11.42 | 11.72 | 619,594 | +0.30(+2.61%) |
Aug 19, 2005 | 11.32 | 11.59 | 11.25 | 11.42 | 159,420 | +0.07(+0.65%) |
Aug 18, 2005 | 11.53 | 11.53 | 11.26 | 11.35 | 171,148 | -0.18(-1.60%) |
Aug 17, 2005 | 11.45 | 11.73 | 11.45 | 11.53 | 256,822 | +0.05(+0.47%) |
Aug 16, 2005 | 11.98 | 11.98 | 11.46 | 11.48 | 242,510 | -0.50(-4.20%) |
Aug 15, 2005 | 11.50 | 12.14 | 11.50 | 11.98 | 427,772 | +0.53(+4.63%) |
Aug 12, 2005 | 11.71 | 11.72 | 11.19 | 11.45 | 327,985 | -0.25(-2.15%) |
Aug 11, 2005 | 11.11 | 11.72 | 11.11 | 11.70 | 673,463 | +0.59(+5.31%) |
Aug 10, 2005 | 11.50 | 11.65 | 10.94 | 11.11 | 436,121 | -0.34(-2.99%) |
Aug 09, 2005 | 11.49 | 11.74 | 11.40 | 11.45 | 261,792 | -0.12(-1.01%) |
Aug 08, 2005 | 11.52 | 11.69 | 11.40 | 11.57 | 186,057 | +0.07(+0.61%) |
Aug 05, 2005 | 11.73 | 11.74 | 11.47 | 11.50 | 195,598 | -0.23(-1.97%) |
Aug 04, 2005 | 12.11 | 12.11 | 11.69 | 11.73 | 176,913 | -0.41(-3.37%) |
Aug 03, 2005 | 12.17 | 12.24 | 12.02 | 12.14 | 162,203 | -0.03(-0.28%) |
Aug 02, 2005 | 12.12 | 12.30 | 12.06 | 12.17 | 192,020 | +0.10(+0.80%) |
Aug 01, 2005 | 11.99 | 12.14 | 11.98 | 12.08 | 209,314 | +0.09(+0.78%) |
Jul 29, 2005 | 12.21 | 12.21 | 11.98 | 11.98 | 150,475 | -0.27(-2.16%) |
Jul 28, 2005 | 12.01 | 12.28 | 12.01 | 12.25 | 134,971 | +0.29(+2.44%) |
Jul 27, 2005 | 11.92 | 11.97 | 11.74 | 11.96 | 169,359 | +0.08(+0.65%) |
Jul 26, 2005 | 11.97 | 12.07 | 11.87 | 11.88 | 194,207 | -0.04(-0.37%) |
Jul 25, 2005 | 12.31 | 12.34 | 11.83 | 11.92 | 164,787 | -0.39(-3.13%) |
Jul 22, 2005 | 11.89 | 12.32 | 11.89 | 12.31 | 154,451 | +0.43(+3.64%) |
Jul 21, 2005 | 12.16 | 12.19 | 11.87 | 11.88 | 173,931 | -0.28(-2.32%) |
Jul 20, 2005 | 11.96 | 12.23 | 11.76 | 12.16 | 176,714 | +0.20(+1.68%) |
Jul 19, 2005 | 11.45 | 11.96 | 11.45 | 11.96 | 153,258 | +0.57(+5.04%) |
Jul 18, 2005 | 11.67 | 11.67 | 11.34 | 11.38 | 143,518 | -0.29(-2.47%) |
Jul 15, 2005 | 11.45 | 11.76 | 11.34 | 11.67 | 159,023 | +0.20(+1.78%) |
Jul 14, 2005 | 11.47 | 11.60 | 11.25 | 11.47 | 299,758 | -0.24(-2.06%) |
Jul 13, 2005 | 11.72 | 11.79 | 11.62 | 11.71 | 238,336 | -0.03(-0.26%) |
Jul 12, 2005 | 11.84 | 11.87 | 11.58 | 11.74 | 360,982 | -0.14(-1.19%) |
Jul 11, 2005 | 11.74 | 12.07 | 11.74 | 11.88 | 384,637 | +0.16(+1.35%) |
Jul 08, 2005 | 11.22 | 11.74 | 11.22 | 11.72 | 333,551 | +0.51(+4.52%) |
Jul 07, 2005 | 10.90 | 11.24 | 10.73 | 11.22 | 282,465 | +0.26(+2.42%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.94 | 10.95 | 262,587 | -0.42(-3.69%) |
Jul 05, 2005 | 10.92 | 11.37 | 10.90 | 11.37 | 330,172 | +0.45(+4.08%) |
Jul 01, 2005 | 10.87 | 10.98 | 10.83 | 10.92 | 174,925 | +0.09(+0.87%) |
Jun 30, 2005 | 10.91 | 11.08 | 10.83 | 10.83 | 135,368 | -0.05(-0.46%) |
Jun 29, 2005 | 10.91 | 10.96 | 10.81 | 10.88 | 316,058 | -0.02(-0.18%) |
Jun 28, 2005 | 10.56 | 10.90 | 10.56 | 10.90 | 250,461 | +0.39(+3.70%) |
Jun 27, 2005 | 10.40 | 10.56 | 10.33 | 10.51 | 533,920 | +0.08(+0.77%) |
Jun 24, 2005 | 10.82 | 10.83 | 10.40 | 10.43 | 638,478 | -0.40(-3.66%) |
Jun 23, 2005 | 11.17 | 11.26 | 10.78 | 10.83 | 359,193 | -0.34(-3.06%) |
Jun 22, 2005 | 11.02 | 11.21 | 11.02 | 11.17 | 265,370 | +0.19(+1.74%) |
Jun 21, 2005 | 11.02 | 11.07 | 10.93 | 10.98 | 135,169 | -0.03(-0.24%) |
Jun 20, 2005 | 11.06 | 11.09 | 10.93 | 11.00 | 238,932 | -0.05(-0.43%) |
Jun 17, 2005 | 11.37 | 11.37 | 11.05 | 11.05 | 389,408 | -0.27(-2.37%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.07 | 11.32 | 337,924 | +0.20(+1.81%) |
Jun 15, 2005 | 11.02 | 11.14 | 10.92 | 11.12 | 508,675 | +0.18(+1.69%) |
Jun 14, 2005 | 10.73 | 10.96 | 10.72 | 10.93 | 292,006 | +0.21(+1.94%) |
Jun 13, 2005 | 10.63 | 10.85 | 10.59 | 10.73 | 279,682 | +0.09(+0.88%) |
Jun 10, 2005 | 10.62 | 10.67 | 10.51 | 10.63 | 208,320 | +0.03(+0.32%) |
Jun 09, 2005 | 10.48 | 10.61 | 10.36 | 10.60 | 281,471 | +0.07(+0.70%) |
Jun 08, 2005 | 10.65 | 10.65 | 10.48 | 10.52 | 421,809 | -0.08(-0.73%) |
Jun 07, 2005 | 10.43 | 10.72 | 10.43 | 10.60 | 252,847 | +0.18(+1.71%) |
Jun 06, 2005 | 10.42 | 10.47 | 10.40 | 10.42 | 193,610 | +0.02(+0.16%) |
Jun 03, 2005 | 10.40 | 10.50 | 10.38 | 10.41 | 269,942 | -0.04(-0.35%) |
Jun 02, 2005 | 10.34 | 10.55 | 10.34 | 10.44 | 344,484 | +0.10(+1.01%) |
Jun 01, 2005 | 10.21 | 10.36 | 10.16 | 10.34 | 293,398 | +0.13(+1.28%) |
May 31, 2005 | 10.18 | 10.25 | 10.13 | 10.21 | 347,465 | -0.05(-0.52%) |
May 27, 2005 | 10.21 | 10.38 | 10.17 | 10.26 | 349,652 | +0.02(+0.23%) |
May 26, 2005 | 10.05 | 10.34 | 10.05 | 10.24 | 360,386 | +0.22(+2.24%) |
May 25, 2005 | 10.24 | 10.24 | 9.951 | 10.01 | 220,247 | -0.22(-2.16%) |
May 24, 2005 | 10.33 | 10.33 | 10.05 | 10.24 | 285,645 | -0.09(-0.88%) |
May 23, 2005 | 10.06 | 10.39 | 10.06 | 10.33 | 373,704 | +0.21(+2.06%) |
May 20, 2005 | 10.05 | 10.16 | 9.911 | 10.12 | 295,385 | +0.07(+0.67%) |
May 19, 2005 | 10.34 | 10.34 | 9.994 | 10.05 | 401,931 | -0.29(-2.79%) |
May 18, 2005 | 9.907 | 10.35 | 9.907 | 10.34 | 414,852 | +0.47(+4.72%) |
May 17, 2005 | 9.766 | 9.981 | 9.625 | 9.874 | 244,299 | -0.03(-0.27%) |
May 16, 2005 | 9.485 | 9.911 | 9.485 | 9.900 | 243,902 | +0.40(+4.20%) |
May 13, 2005 | 9.602 | 9.612 | 9.428 | 9.501 | 268,351 | -0.13(-1.32%) |
May 12, 2005 | 9.676 | 9.780 | 9.625 | 9.629 | 238,336 | -0.05(-0.49%) |
May 11, 2005 | 9.739 | 9.743 | 9.491 | 9.676 | 237,143 | -0.09(-0.93%) |
May 10, 2005 | 9.810 | 9.887 | 9.642 | 9.766 | 318,643 | -0.03(-0.34%) |
May 09, 2005 | 9.994 | 10.06 | 9.595 | 9.800 | 296,180 | -0.23(-2.27%) |
May 06, 2005 | 9.753 | 10.11 | 9.706 | 10.03 | 415,249 | +0.31(+3.17%) |
May 05, 2005 | 9.837 | 9.850 | 9.625 | 9.719 | 254,238 | -0.11(-1.09%) |
May 04, 2005 | 9.417 | 9.854 | 9.394 | 9.827 | 289,024 | +0.44(+4.72%) |
May 03, 2005 | 9.508 | 9.609 | 9.344 | 9.384 | 240,920 | -0.16(-1.72%) |
May 02, 2005 | 9.407 | 9.605 | 9.407 | 9.548 | 208,320 | +0.19(+2.04%) |
Apr 29, 2005 | 9.424 | 9.609 | 9.277 | 9.357 | 333,352 | +0.06(+0.61%) |
Apr 28, 2005 | 9.474 | 9.615 | 9.297 | 9.300 | 306,318 | -0.26(-2.70%) |
Apr 27, 2005 | 9.518 | 9.713 | 9.391 | 9.558 | 384,836 | +0.04(+0.42%) |
Apr 26, 2005 | 9.786 | 9.790 | 9.324 | 9.518 | 549,624 | -0.35(-3.57%) |
Apr 25, 2005 | 8.770 | 9.890 | 8.737 | 9.870 | 812,808 | +1.23(+14.29%) |
Apr 22, 2005 | 9.340 | 9.340 | 8.458 | 8.636 | 447,253 | -0.70(-7.51%) |
Apr 21, 2005 | 8.888 | 9.401 | 8.703 | 9.337 | 497,544 | +1.04(+12.48%) |
Apr 20, 2005 | 8.686 | 8.710 | 8.301 | 8.301 | 247,281 | -0.37(-4.29%) |
Apr 19, 2005 | 8.586 | 8.770 | 8.576 | 8.673 | 332,955 | +0.08(+0.98%) |
Apr 18, 2005 | 8.368 | 8.649 | 8.301 | 8.589 | 353,429 | +0.36(+4.32%) |
Apr 15, 2005 | 8.529 | 8.529 | 8.116 | 8.234 | 373,307 | -0.30(-3.46%) |
Apr 14, 2005 | 8.820 | 8.857 | 8.529 | 8.529 | 331,563 | -0.30(-3.42%) |
Apr 13, 2005 | 9.122 | 9.139 | 8.817 | 8.831 | 140,536 | -0.28(-3.06%) |
Apr 12, 2005 | 8.904 | 9.159 | 8.787 | 9.109 | 285,645 | +0.16(+1.84%) |
Apr 11, 2005 | 9.079 | 9.116 | 8.945 | 8.945 | 215,079 | -0.13(-1.48%) |
Apr 08, 2005 | 9.340 | 9.350 | 9.072 | 9.079 | 169,956 | -0.30(-3.22%) |
Apr 07, 2005 | 9.257 | 9.471 | 9.166 | 9.381 | 191,026 | +0.16(+1.71%) |
Apr 06, 2005 | 9.374 | 9.542 | 9.223 | 9.223 | 196,990 | -0.12(-1.26%) |
Apr 05, 2005 | 9.189 | 9.374 | 9.189 | 9.340 | 213,488 | +0.18(+2.01%) |
Apr 04, 2005 | 9.072 | 9.233 | 8.924 | 9.156 | 212,296 | +0.04(+0.44%) |
Apr 01, 2005 | 9.156 | 9.173 | 8.938 | 9.116 | 209,314 | -0.01(-0.07%) |
Mar 31, 2005 | 9.169 | 9.203 | 9.035 | 9.122 | 236,944 | -0.05(-0.51%) |
Mar 30, 2005 | 8.888 | 9.173 | 8.888 | 9.169 | 324,407 | +0.31(+3.48%) |
Mar 29, 2005 | 9.273 | 9.273 | 8.844 | 8.861 | 427,375 | -0.41(-4.45%) |
Mar 28, 2005 | 9.474 | 9.474 | 9.270 | 9.273 | 129,802 | -0.20(-2.12%) |
Mar 24, 2005 | 9.290 | 9.575 | 9.257 | 9.474 | 300,156 | +0.23(+2.50%) |
Mar 23, 2005 | 9.407 | 9.407 | 9.149 | 9.243 | 294,590 | -0.25(-2.62%) |
Mar 22, 2005 | 9.424 | 9.632 | 9.414 | 9.491 | 264,773 | +0.10(+1.07%) |
Mar 21, 2005 | 9.458 | 9.458 | 9.324 | 9.391 | 266,364 | -0.09(-0.96%) |
Mar 18, 2005 | 9.538 | 9.562 | 9.364 | 9.481 | 393,383 | -0.05(-0.56%) |
Mar 17, 2005 | 9.508 | 9.568 | 9.444 | 9.535 | 105,750 | +0.04(+0.46%) |
Mar 16, 2005 | 9.625 | 9.676 | 9.448 | 9.491 | 153,656 | -0.17(-1.80%) |
Mar 15, 2005 | 9.760 | 9.867 | 9.589 | 9.666 | 242,709 | -0.03(-0.28%) |
Mar 14, 2005 | 9.713 | 9.743 | 9.558 | 9.693 | 217,861 | -0.02(-0.21%) |
Mar 11, 2005 | 9.474 | 9.716 | 9.474 | 9.713 | 153,059 | +0.25(+2.62%) |
Mar 10, 2005 | 9.807 | 9.817 | 9.458 | 9.464 | 139,741 | -0.41(-4.14%) |
Mar 09, 2005 | 9.877 | 9.971 | 9.776 | 9.874 | 189,237 | -0.05(-0.47%) |
Mar 08, 2005 | 9.810 | 9.967 | 9.676 | 9.921 | 297,572 | +0.11(+1.13%) |
Mar 07, 2005 | 9.860 | 9.911 | 9.786 | 9.810 | 260,798 | -0.12(-1.18%) |
Mar 04, 2005 | 9.760 | 10.01 | 9.753 | 9.927 | 197,188 | +0.19(+1.93%) |
Mar 03, 2005 | 9.609 | 9.790 | 9.575 | 9.739 | 247,082 | +0.14(+1.43%) |
Mar 02, 2005 | 9.474 | 9.760 | 9.474 | 9.602 | 194,406 | -0.16(-1.61%) |
Mar 01, 2005 | 9.474 | 9.813 | 9.474 | 9.760 | 269,942 | +0.26(+2.75%) |
Feb 28, 2005 | 9.599 | 9.729 | 9.458 | 9.498 | 346,670 | -0.11(-1.19%) |
Feb 25, 2005 | 9.374 | 9.642 | 9.257 | 9.612 | 347,267 | +0.20(+2.14%) |
Feb 24, 2005 | 9.240 | 9.411 | 8.924 | 9.411 | 306,517 | +0.19(+2.04%) |
Feb 23, 2005 | 9.240 | 9.441 | 9.072 | 9.223 | 346,670 | +0.03(+0.29%) |
Feb 22, 2005 | 9.733 | 9.743 | 9.069 | 9.196 | 324,407 | -0.54(-5.51%) |
Feb 18, 2005 | 9.817 | 9.827 | 9.659 | 9.733 | 197,188 | -0.08(-0.82%) |
Feb 17, 2005 | 9.964 | 9.971 | 9.773 | 9.813 | 320,829 | -0.15(-1.51%) |
Feb 16, 2005 | 9.763 | 10.07 | 9.726 | 9.964 | 323,214 | +0.20(+2.06%) |
Feb 15, 2005 | 9.763 | 9.847 | 9.693 | 9.763 | 245,094 | -0.00(-0.03%) |
Feb 14, 2005 | 9.625 | 9.793 | 9.622 | 9.766 | 254,238 | +0.02(+0.24%) |
Feb 11, 2005 | 9.414 | 9.817 | 9.320 | 9.743 | 307,113 | +0.20(+2.15%) |
Feb 10, 2005 | 9.474 | 9.599 | 9.324 | 9.538 | 261,593 | +0.11(+1.17%) |
Feb 09, 2005 | 9.837 | 9.840 | 9.424 | 9.428 | 225,018 | -0.41(-4.13%) |
Feb 08, 2005 | 9.843 | 9.978 | 9.827 | 9.833 | 247,678 | -0.01(-0.10%) |
Feb 07, 2005 | 9.830 | 9.914 | 9.736 | 9.843 | 223,427 | +0.01(+0.14%) |
Feb 04, 2005 | 9.542 | 9.860 | 9.515 | 9.830 | 267,755 | +0.23(+2.45%) |
Feb 03, 2005 | 9.575 | 9.672 | 9.387 | 9.595 | 209,513 | +0.07(+0.74%) |
Feb 02, 2005 | 9.407 | 9.656 | 9.357 | 9.525 | 334,346 | +0.07(+0.78%) |
Feb 01, 2005 | 9.592 | 9.723 | 9.411 | 9.451 | 439,500 | -0.25(-2.63%) |
Jan 31, 2005 | 9.340 | 9.753 | 9.340 | 9.706 | 403,322 | +0.40(+4.29%) |
Jan 28, 2005 | 9.407 | 9.518 | 9.136 | 9.307 | 353,628 | -0.07(-0.75%) |
Jan 27, 2005 | 9.391 | 9.491 | 9.260 | 9.377 | 311,288 | -0.08(-0.85%) |
Jan 26, 2005 | 9.357 | 9.458 | 9.273 | 9.458 | 351,242 | +0.11(+1.22%) |
Jan 25, 2005 | 9.223 | 9.605 | 9.223 | 9.344 | 361,380 | +0.17(+1.90%) |
Jan 24, 2005 | 9.478 | 9.508 | 9.146 | 9.169 | 299,162 | -0.29(-3.08%) |
Jan 21, 2005 | 9.478 | 9.595 | 9.424 | 9.461 | 352,037 | -0.02(-0.18%) |
Jan 20, 2005 | 9.625 | 9.625 | 9.357 | 9.478 | 468,920 | -0.15(-1.53%) |
Jan 19, 2005 | 9.693 | 9.884 | 9.575 | 9.625 | 670,283 | -0.07(-0.73%) |
Jan 18, 2005 | 9.200 | 10.06 | 9.119 | 9.696 | 1,400,001 | +0.54(+5.90%) |
Jan 14, 2005 | 8.391 | 9.156 | 8.368 | 9.156 | 1,893,172 | +1.38(+17.77%) |
Jan 13, 2005 | 7.875 | 8.016 | 7.640 | 7.774 | 701,491 | -0.07(-0.94%) |
Jan 12, 2005 | 7.915 | 7.952 | 7.663 | 7.848 | 449,042 | -0.07(-0.85%) |
Jan 11, 2005 | 8.150 | 8.254 | 7.898 | 7.915 | 418,430 | -0.26(-3.24%) |
Jan 10, 2005 | 7.781 | 8.301 | 7.771 | 8.180 | 588,585 | +0.17(+2.09%) |
Jan 07, 2005 | 8.334 | 8.338 | 8.012 | 8.012 | 448,843 | -0.27(-3.28%) |
Jan 06, 2005 | 8.368 | 8.502 | 8.234 | 8.284 | 303,734 | +0.06(+0.69%) |
Jan 05, 2005 | 8.532 | 8.532 | 8.227 | 8.227 | 346,472 | -0.30(-3.50%) |
Jan 04, 2005 | 8.720 | 8.753 | 8.455 | 8.525 | 357,007 | -0.17(-2.00%) |
Jan 03, 2005 | 9.166 | 9.166 | 8.576 | 8.700 | 858,527 | -0.49(-5.33%) |
Dec 31, 2004 | 9.216 | 9.233 | 9.102 | 9.189 | 323,413 | -0.01(-0.07%) |
Dec 30, 2004 | 9.223 | 9.257 | 9.055 | 9.196 | 515,036 | -0.05(-0.58%) |
Dec 29, 2004 | 9.964 | 9.964 | 9.129 | 9.250 | 944,797 | -0.71(-7.14%) |
Dec 28, 2004 | 9.796 | 10.02 | 9.451 | 9.961 | 1,009,400 | +0.16(+1.68%) |
Dec 27, 2004 | 10.10 | 10.13 | 9.796 | 9.796 | 270,737 | -0.29(-2.89%) |
Dec 23, 2004 | 10.01 | 10.16 | 9.773 | 10.09 | 248,076 | +0.08(+0.77%) |
Dec 22, 2004 | 10.33 | 10.33 | 9.773 | 10.01 | 514,241 | -0.32(-3.05%) |
Dec 21, 2004 | 10.13 | 10.73 | 10.13 | 10.33 | 552,804 | +0.24(+2.43%) |
Dec 20, 2004 | 9.880 | 10.13 | 9.800 | 10.08 | 249,666 | +3.49(+53.02%) |
Dec 17, 2004 | 6.693 | 6.693 | 6.515 | 6.588 | 330,967 | -0.12(-1.82%) |
Dec 16, 2004 | 6.641 | 6.711 | 6.563 | 6.711 | 586,796 | +0.05(+0.81%) |
Dec 15, 2004 | 6.463 | 6.679 | 6.454 | 6.657 | 214,681 | +0.19(+3.00%) |
Dec 14, 2004 | 6.499 | 6.499 | 6.402 | 6.463 | 340,508 | -0.05(-0.82%) |
Dec 13, 2004 | 6.454 | 6.524 | 6.357 | 6.517 | 231,677 | +0.06(+0.85%) |
Dec 10, 2004 | 6.462 | 6.481 | 6.360 | 6.462 | 153,556 | -0.02(-0.25%) |
Dec 09, 2004 | 6.459 | 6.521 | 6.320 | 6.478 | 226,608 | +0.02(+0.32%) |
Dec 08, 2004 | 6.380 | 6.481 | 6.380 | 6.457 | 372,412 | +0.09(+1.45%) |
Dec 07, 2004 | 6.409 | 6.606 | 6.357 | 6.365 | 369,729 | -0.04(-0.60%) |
Dec 06, 2004 | 6.484 | 6.486 | 6.351 | 6.404 | 305,026 | -0.08(-1.24%) |
Dec 03, 2004 | 6.521 | 6.623 | 6.484 | 6.484 | 288,329 | -0.04(-0.57%) |
Dec 02, 2004 | 6.629 | 6.715 | 6.503 | 6.521 | 431,748 | -0.11(-1.60%) |