Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.02 | 12.09 | 11.70 | 11.70 | 4,572,633 | -0.29(-2.42%) |
Nov 29, 2005 | 11.76 | 12.04 | 11.76 | 11.99 | 2,329,593 | +0.28(+2.39%) |
Nov 28, 2005 | 11.90 | 11.93 | 11.71 | 11.71 | 2,225,728 | -0.15(-1.24%) |
Nov 25, 2005 | 11.86 | 11.91 | 11.84 | 11.86 | 615,176 | +0.03(+0.25%) |
Nov 23, 2005 | 11.68 | 11.89 | 11.68 | 11.83 | 2,882,900 | +0.17(+1.46%) |
Nov 22, 2005 | 11.74 | 11.77 | 11.63 | 11.66 | 4,934,558 | -0.19(-1.58%) |
Nov 21, 2005 | 11.92 | 11.92 | 11.74 | 11.84 | 2,794,743 | +0.00(+0.01%) |
Nov 18, 2005 | 11.89 | 11.99 | 11.74 | 11.84 | 3,677,277 | -0.04(-0.36%) |
Nov 17, 2005 | 11.87 | 11.91 | 11.81 | 11.89 | 1,886,563 | +0.03(+0.27%) |
Nov 16, 2005 | 11.90 | 11.93 | 11.71 | 11.85 | 2,690,237 | -0.05(-0.42%) |
Nov 15, 2005 | 11.75 | 11.96 | 11.75 | 11.90 | 3,939,184 | +0.18(+1.53%) |
Nov 14, 2005 | 11.66 | 11.77 | 11.65 | 11.72 | 2,508,152 | +0.07(+0.57%) |
Nov 11, 2005 | 11.54 | 11.66 | 11.51 | 11.66 | 2,229,255 | +0.13(+1.16%) |
Nov 10, 2005 | 11.45 | 11.59 | 11.34 | 11.52 | 2,987,406 | +0.09(+0.79%) |
Nov 09, 2005 | 11.62 | 11.62 | 11.28 | 11.43 | 4,833,899 | -0.18(-1.55%) |
Nov 08, 2005 | 11.54 | 11.71 | 11.45 | 11.61 | 3,883,725 | -0.02(-0.14%) |
Nov 07, 2005 | 11.60 | 11.66 | 11.52 | 11.63 | 3,789,156 | +0.03(+0.22%) |
Nov 04, 2005 | 11.56 | 11.65 | 11.49 | 11.60 | 3,476,278 | -0.03(-0.23%) |
Nov 03, 2005 | 11.50 | 11.71 | 11.38 | 11.63 | 6,017,770 | +0.15(+1.34%) |
Nov 02, 2005 | 11.24 | 11.55 | 10.92 | 11.48 | 23,221,566 | -0.75(-6.11%) |
Nov 01, 2005 | 11.96 | 12.28 | 11.87 | 12.22 | 5,564,482 | +0.17(+1.45%) |
Oct 31, 2005 | 11.94 | 12.13 | 11.90 | 12.05 | 4,875,253 | +0.10(+0.82%) |
Oct 28, 2005 | 11.50 | 11.97 | 11.50 | 11.95 | 4,781,005 | +0.50(+4.34%) |
Oct 27, 2005 | 11.48 | 11.69 | 11.45 | 11.45 | 2,872,642 | +0.00(+0.04%) |
Oct 26, 2005 | 11.61 | 11.69 | 11.43 | 11.45 | 4,172,239 | -0.18(-1.51%) |
Oct 25, 2005 | 11.88 | 11.91 | 11.51 | 11.63 | 4,316,817 | -0.39(-3.23%) |
Oct 24, 2005 | 11.98 | 12.03 | 11.88 | 12.01 | 2,460,387 | +0.12(+1.03%) |
Oct 21, 2005 | 11.85 | 11.93 | 11.72 | 11.89 | 2,500,779 | +0.07(+0.59%) |
Oct 20, 2005 | 11.86 | 12.04 | 11.80 | 11.82 | 2,562,970 | -0.11(-0.90%) |
Oct 19, 2005 | 11.64 | 11.94 | 11.58 | 11.93 | 2,525,463 | +0.25(+2.15%) |
Oct 18, 2005 | 11.75 | 11.83 | 11.65 | 11.68 | 2,840,264 | -0.02(-0.20%) |
Oct 17, 2005 | 11.66 | 11.73 | 11.51 | 11.70 | 2,329,593 | +0.10(+0.83%) |
Oct 14, 2005 | 11.51 | 11.62 | 11.50 | 11.60 | 3,674,071 | +0.21(+1.82%) |
Oct 13, 2005 | 11.32 | 11.42 | 11.32 | 11.40 | 4,107,804 | +0.08(+0.68%) |
Oct 12, 2005 | 11.69 | 11.70 | 11.20 | 11.32 | 7,972,616 | -0.37(-3.17%) |
Oct 11, 2005 | 11.96 | 11.98 | 11.68 | 11.69 | 4,076,068 | -0.25(-2.07%) |
Oct 10, 2005 | 12.01 | 12.09 | 11.94 | 11.94 | 3,098,965 | -0.10(-0.84%) |
Oct 07, 2005 | 12.05 | 12.09 | 11.96 | 12.04 | 2,401,402 | +0.00(+0.02%) |
Oct 06, 2005 | 12.09 | 12.10 | 11.95 | 12.04 | 2,992,536 | -0.03(-0.26%) |
Oct 05, 2005 | 12.31 | 12.36 | 12.07 | 12.07 | 4,781,325 | -0.34(-2.72%) |
Oct 04, 2005 | 12.40 | 12.46 | 12.27 | 12.40 | 3,364,719 | +0.12(+0.94%) |
Oct 03, 2005 | 12.26 | 12.34 | 12.06 | 12.29 | 3,042,865 | +0.03(+0.28%) |
Sep 30, 2005 | 12.21 | 12.29 | 12.19 | 12.26 | 2,569,060 | +0.04(+0.36%) |
Sep 29, 2005 | 11.91 | 12.23 | 11.86 | 12.21 | 3,130,381 | +0.14(+1.12%) |
Sep 28, 2005 | 11.95 | 12.10 | 11.95 | 12.08 | 3,216,615 | +0.13(+1.08%) |
Sep 27, 2005 | 11.96 | 12.03 | 11.86 | 11.95 | 3,079,410 | +0.04(+0.31%) |
Sep 26, 2005 | 11.96 | 11.98 | 11.80 | 11.91 | 2,318,373 | +0.01(+0.05%) |
Sep 23, 2005 | 11.90 | 12.06 | 11.70 | 11.90 | 4,565,260 | +0.16(+1.38%) |
Sep 22, 2005 | 11.63 | 11.74 | 11.60 | 11.74 | 4,574,236 | +0.10(+0.88%) |
Sep 21, 2005 | 11.69 | 11.72 | 11.61 | 11.64 | 3,130,702 | -0.07(-0.62%) |
Sep 20, 2005 | 11.92 | 11.93 | 11.69 | 11.71 | 2,925,536 | -0.20(-1.65%) |
Sep 19, 2005 | 11.94 | 11.95 | 11.84 | 11.91 | 2,130,839 | -0.06(-0.49%) |
Sep 16, 2005 | 11.85 | 12.01 | 11.84 | 11.97 | 2,533,798 | +0.12(+1.04%) |
Sep 15, 2005 | 11.92 | 11.98 | 11.83 | 11.85 | 2,836,738 | -0.07(-0.60%) |
Sep 14, 2005 | 11.82 | 11.96 | 11.81 | 11.92 | 3,545,201 | +0.14(+1.16%) |
Sep 13, 2005 | 11.94 | 11.95 | 11.73 | 11.78 | 4,280,592 | -0.15(-1.22%) |
Sep 12, 2005 | 12.01 | 12.02 | 11.87 | 11.93 | 3,039,660 | -0.05(-0.43%) |
Sep 09, 2005 | 11.96 | 12.05 | 11.95 | 11.98 | 3,237,773 | +0.07(+0.61%) |
Sep 08, 2005 | 11.75 | 11.98 | 11.75 | 11.90 | 4,054,589 | -0.13(-1.05%) |
Sep 07, 2005 | 12.03 | 12.09 | 11.93 | 12.03 | 4,234,430 | -0.04(-0.34%) |
Sep 06, 2005 | 12.02 | 12.09 | 11.94 | 12.07 | 3,036,454 | +0.05(+0.43%) |
Sep 02, 2005 | 11.98 | 12.07 | 11.91 | 12.02 | 2,316,771 | +0.02(+0.14%) |
Sep 01, 2005 | 11.99 | 12.07 | 11.94 | 12.00 | 3,968,356 | +0.01(+0.10%) |
Aug 31, 2005 | 11.85 | 12.02 | 11.83 | 11.99 | 2,625,802 | +0.08(+0.65%) |
Aug 30, 2005 | 11.78 | 11.93 | 11.76 | 11.91 | 2,816,221 | +0.14(+1.15%) |
Aug 29, 2005 | 11.69 | 11.88 | 11.66 | 11.78 | 2,361,010 | +0.05(+0.42%) |
Aug 26, 2005 | 11.76 | 11.82 | 11.71 | 11.73 | 3,116,597 | -0.04(-0.30%) |
Aug 25, 2005 | 11.74 | 11.80 | 11.70 | 11.76 | 1,502,519 | +0.03(+0.25%) |
Aug 24, 2005 | 11.72 | 11.82 | 11.70 | 11.74 | 2,110,643 | -0.02(-0.21%) |
Aug 23, 2005 | 11.79 | 11.83 | 11.73 | 11.76 | 2,272,532 | -0.00(-0.04%) |
Aug 22, 2005 | 11.74 | 11.84 | 11.72 | 11.76 | 2,578,998 | +0.03(+0.22%) |
Aug 19, 2005 | 11.67 | 11.80 | 11.65 | 11.74 | 1,684,283 | +0.07(+0.62%) |
Aug 18, 2005 | 11.65 | 11.73 | 11.61 | 11.67 | 1,534,255 | -0.04(-0.32%) |
Aug 17, 2005 | 11.69 | 11.78 | 11.66 | 11.70 | 1,772,119 | -0.01(-0.07%) |
Aug 16, 2005 | 11.78 | 11.83 | 11.66 | 11.71 | 2,070,572 | -0.11(-0.91%) |
Aug 15, 2005 | 11.76 | 11.93 | 11.75 | 11.82 | 2,449,808 | +0.03(+0.21%) |
Aug 12, 2005 | 11.70 | 11.99 | 11.65 | 11.79 | 3,568,282 | -0.03(-0.26%) |
Aug 11, 2005 | 11.62 | 11.84 | 11.61 | 11.82 | 2,852,446 | +0.12(+1.07%) |
Aug 10, 2005 | 11.47 | 11.75 | 11.45 | 11.70 | 4,447,610 | +0.28(+2.47%) |
Aug 09, 2005 | 11.41 | 11.46 | 11.35 | 11.42 | 3,082,616 | +0.04(+0.32%) |
Aug 08, 2005 | 11.54 | 11.63 | 11.35 | 11.38 | 2,471,607 | -0.19(-1.63%) |
Aug 05, 2005 | 11.69 | 11.74 | 11.54 | 11.57 | 2,925,536 | -0.22(-1.86%) |
Aug 04, 2005 | 11.80 | 11.88 | 11.72 | 11.79 | 6,483,560 | -0.23(-1.90%) |
Aug 03, 2005 | 11.75 | 12.21 | 11.62 | 12.02 | 10,992,721 | +0.75(+6.61%) |
Aug 02, 2005 | 11.26 | 11.35 | 11.21 | 11.27 | 4,202,373 | +0.08(+0.71%) |
Aug 01, 2005 | 11.17 | 11.28 | 11.13 | 11.19 | 2,284,393 | +0.09(+0.83%) |
Jul 29, 2005 | 11.08 | 11.18 | 11.03 | 11.10 | 1,894,257 | +0.00(+0.03%) |
Jul 28, 2005 | 10.81 | 11.25 | 10.81 | 11.10 | 4,346,310 | +0.33(+3.11%) |
Jul 27, 2005 | 10.79 | 10.84 | 10.69 | 10.76 | 3,069,152 | -0.03(-0.28%) |
Jul 26, 2005 | 10.82 | 10.89 | 10.76 | 10.79 | 2,513,922 | -0.02(-0.23%) |
Jul 25, 2005 | 10.83 | 10.90 | 10.80 | 10.82 | 2,657,218 | +0.01(+0.11%) |
Jul 22, 2005 | 10.79 | 10.85 | 10.71 | 10.80 | 3,692,664 | +0.02(+0.15%) |
Jul 21, 2005 | 10.97 | 11.01 | 10.70 | 10.79 | 7,343,975 | -0.46(-4.11%) |
Jul 20, 2005 | 11.32 | 11.41 | 11.24 | 11.25 | 2,172,513 | -0.09(-0.77%) |
Jul 19, 2005 | 11.49 | 11.51 | 11.28 | 11.34 | 3,170,132 | -0.13(-1.13%) |
Jul 18, 2005 | 11.42 | 11.52 | 11.39 | 11.47 | 2,250,412 | +0.04(+0.31%) |
Jul 15, 2005 | 11.32 | 11.49 | 11.32 | 11.43 | 3,191,611 | +0.13(+1.11%) |
Jul 14, 2005 | 11.36 | 11.43 | 11.26 | 11.31 | 3,035,172 | -0.03(-0.26%) |
Jul 13, 2005 | 11.50 | 11.53 | 11.31 | 11.34 | 3,675,033 | -0.15(-1.34%) |
Jul 12, 2005 | 11.45 | 11.53 | 11.40 | 11.49 | 2,871,039 | +0.03(+0.24%) |
Jul 11, 2005 | 11.43 | 11.50 | 11.40 | 11.46 | 3,401,585 | +0.12(+1.03%) |
Jul 08, 2005 | 11.27 | 11.41 | 11.24 | 11.35 | 2,246,886 | +0.05(+0.45%) |
Jul 07, 2005 | 11.14 | 11.34 | 11.13 | 11.30 | 2,573,228 | +0.03(+0.29%) |
Jul 06, 2005 | 11.24 | 11.49 | 11.19 | 11.26 | 3,961,303 | +0.01(+0.10%) |
Jul 05, 2005 | 11.11 | 11.29 | 11.07 | 11.25 | 2,405,890 | +0.15(+1.33%) |
Jul 01, 2005 | 11.12 | 11.15 | 11.03 | 11.10 | 2,227,972 | -0.03(-0.23%) |
Jun 30, 2005 | 11.29 | 11.38 | 11.13 | 11.13 | 2,581,563 | -0.10(-0.90%) |
Jun 29, 2005 | 11.22 | 11.32 | 11.17 | 11.23 | 2,044,926 | +0.04(+0.33%) |
Jun 28, 2005 | 11.02 | 11.24 | 10.99 | 11.19 | 3,270,151 | +0.20(+1.78%) |
Jun 27, 2005 | 11.10 | 11.10 | 10.97 | 11.00 | 3,156,989 | -0.11(-1.00%) |
Jun 24, 2005 | 11.08 | 11.16 | 11.03 | 11.11 | 2,656,897 | -0.02(-0.15%) |
Jun 23, 2005 | 11.11 | 11.17 | 11.07 | 11.13 | 2,592,142 | +0.00(+0.04%) |
Jun 22, 2005 | 11.18 | 11.21 | 11.06 | 11.12 | 2,570,022 | +0.03(+0.28%) |
Jun 21, 2005 | 11.07 | 11.16 | 11.05 | 11.09 | 2,302,024 | +0.02(+0.21%) |
Jun 20, 2005 | 11.04 | 11.13 | 10.93 | 11.07 | 2,906,943 | -0.03(-0.27%) |
Jun 17, 2005 | 11.12 | 11.16 | 11.07 | 11.10 | 3,675,353 | +0.05(+0.45%) |
Jun 16, 2005 | 10.97 | 11.08 | 10.96 | 11.05 | 3,045,430 | +0.04(+0.37%) |
Jun 15, 2005 | 10.93 | 11.02 | 10.87 | 11.01 | 3,302,208 | +0.08(+0.72%) |
Jun 14, 2005 | 10.74 | 10.96 | 10.74 | 10.93 | 6,410,791 | +0.19(+1.73%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.66 | 10.74 | 3,840,447 | +0.01(+0.13%) |
Jun 10, 2005 | 10.69 | 10.79 | 10.67 | 10.73 | 4,785,813 | +0.02(+0.15%) |
Jun 09, 2005 | 10.44 | 10.71 | 10.44 | 10.71 | 4,163,584 | +0.26(+2.46%) |
Jun 08, 2005 | 10.47 | 10.50 | 10.41 | 10.46 | 2,612,658 | -0.02(-0.16%) |
Jun 07, 2005 | 10.40 | 10.53 | 10.37 | 10.47 | 3,818,007 | +0.05(+0.51%) |
Jun 06, 2005 | 10.22 | 10.46 | 10.17 | 10.42 | 4,864,353 | +0.17(+1.64%) |
Jun 03, 2005 | 10.08 | 10.29 | 10.08 | 10.25 | 2,909,187 | +0.11(+1.11%) |
Jun 02, 2005 | 10.19 | 10.23 | 10.09 | 10.14 | 3,184,879 | -0.09(-0.89%) |
Jun 01, 2005 | 10.12 | 10.27 | 10.08 | 10.23 | 3,469,226 | +0.12(+1.16%) |
May 31, 2005 | 10.28 | 10.29 | 10.11 | 10.11 | 4,497,299 | -0.17(-1.66%) |
May 27, 2005 | 10.25 | 10.30 | 10.20 | 10.28 | 2,139,815 | +0.02(+0.16%) |
May 26, 2005 | 10.12 | 10.29 | 10.11 | 10.27 | 2,473,530 | +0.18(+1.76%) |
May 25, 2005 | 10.08 | 10.14 | 10.02 | 10.09 | 2,425,765 | +0.00(+0.02%) |
May 24, 2005 | 10.03 | 10.10 | 10.03 | 10.09 | 3,226,232 | +0.01(+0.07%) |
May 23, 2005 | 10.14 | 10.14 | 10.00 | 10.08 | 3,751,970 | -0.05(-0.48%) |
May 20, 2005 | 10.04 | 10.14 | 10.03 | 10.13 | 2,956,952 | +0.08(+0.83%) |
May 19, 2005 | 10.02 | 10.08 | 9.975 | 10.04 | 3,101,530 | +0.01(+0.09%) |
May 18, 2005 | 10.12 | 10.20 | 9.971 | 10.04 | 3,909,050 | -0.01(-0.07%) |
May 17, 2005 | 9.886 | 10.08 | 9.819 | 10.04 | 3,352,217 | +0.12(+1.26%) |
May 16, 2005 | 9.837 | 9.934 | 9.837 | 9.918 | 3,683,688 | +0.07(+0.68%) |
May 13, 2005 | 10.06 | 10.06 | 9.680 | 9.851 | 3,236,811 | -0.20(-1.95%) |
May 12, 2005 | 10.10 | 10.12 | 10.03 | 10.05 | 2,977,469 | -0.03(-0.31%) |
May 11, 2005 | 10.07 | 10.15 | 10.00 | 10.08 | 3,543,919 | -0.04(-0.35%) |
May 10, 2005 | 10.15 | 10.25 | 10.09 | 10.11 | 2,644,074 | -0.11(-1.10%) |
May 09, 2005 | 10.03 | 10.26 | 9.982 | 10.23 | 3,374,977 | +0.09(+0.89%) |
May 06, 2005 | 10.05 | 10.18 | 10.03 | 10.13 | 2,679,337 | +0.11(+1.11%) |
May 05, 2005 | 10.000 | 10.14 | 9.944 | 10.02 | 3,318,236 | -0.04(-0.38%) |
May 04, 2005 | 10.03 | 10.29 | 9.913 | 10.06 | 8,443,856 | +0.24(+2.46%) |
May 03, 2005 | 9.576 | 9.837 | 9.559 | 9.821 | 4,845,119 | +0.23(+2.45%) |
May 02, 2005 | 9.566 | 9.720 | 9.504 | 9.586 | 3,168,850 | +0.02(+0.23%) |
Apr 29, 2005 | 9.293 | 9.603 | 9.266 | 9.564 | 4,162,301 | +0.32(+3.43%) |
Apr 28, 2005 | 9.425 | 9.444 | 9.243 | 9.247 | 2,131,160 | -0.17(-1.78%) |
Apr 27, 2005 | 9.100 | 9.438 | 9.060 | 9.414 | 3,776,013 | +0.32(+3.47%) |
Apr 26, 2005 | 9.265 | 9.287 | 9.098 | 9.098 | 1,846,492 | -0.16(-1.77%) |
Apr 25, 2005 | 9.175 | 9.308 | 9.170 | 9.263 | 1,985,300 | +0.11(+1.23%) |
Apr 22, 2005 | 9.229 | 9.291 | 9.126 | 9.150 | 1,926,314 | -0.11(-1.23%) |
Apr 21, 2005 | 9.192 | 9.271 | 9.093 | 9.265 | 2,245,283 | +0.13(+1.39%) |
Apr 20, 2005 | 9.213 | 9.235 | 9.062 | 9.138 | 3,015,296 | -0.07(-0.81%) |
Apr 19, 2005 | 9.069 | 9.227 | 9.046 | 9.213 | 2,701,457 | +0.17(+1.87%) |
Apr 18, 2005 | 9.265 | 9.384 | 8.905 | 9.043 | 6,493,819 | -0.32(-3.40%) |
Apr 15, 2005 | 9.321 | 9.520 | 9.267 | 9.361 | 4,298,544 | +0.04(+0.44%) |
Apr 14, 2005 | 9.525 | 9.525 | 9.227 | 9.321 | 4,304,315 | -0.20(-2.13%) |
Apr 13, 2005 | 9.619 | 9.641 | 9.483 | 9.524 | 2,723,255 | -0.10(-0.99%) |
Apr 12, 2005 | 9.424 | 9.655 | 9.414 | 9.619 | 5,377,909 | +0.23(+2.41%) |
Apr 11, 2005 | 9.394 | 9.447 | 9.349 | 9.393 | 2,097,500 | -0.00(-0.01%) |
Apr 08, 2005 | 9.484 | 9.555 | 9.389 | 9.394 | 2,068,969 | -0.09(-0.94%) |
Apr 07, 2005 | 9.436 | 9.511 | 9.379 | 9.483 | 1,858,994 | +0.03(+0.31%) |
Apr 06, 2005 | 9.296 | 9.500 | 9.296 | 9.454 | 3,247,711 | +0.18(+1.99%) |
Apr 05, 2005 | 9.137 | 9.299 | 9.131 | 9.270 | 3,104,736 | +0.12(+1.32%) |
Apr 04, 2005 | 9.239 | 9.239 | 9.124 | 9.149 | 4,081,838 | -0.10(-1.08%) |
Apr 01, 2005 | 9.296 | 9.361 | 9.226 | 9.249 | 3,965,470 | -0.04(-0.39%) |
Mar 31, 2005 | 9.199 | 9.327 | 9.164 | 9.286 | 4,031,508 | +0.09(+1.03%) |
Mar 30, 2005 | 8.994 | 9.191 | 8.903 | 9.191 | 3,634,640 | +0.25(+2.78%) |
Mar 29, 2005 | 9.087 | 9.114 | 8.919 | 8.942 | 2,469,042 | -0.09(-1.02%) |
Mar 28, 2005 | 8.968 | 9.093 | 8.927 | 9.035 | 2,579,639 | +0.07(+0.74%) |
Mar 24, 2005 | 8.930 | 9.046 | 8.900 | 8.968 | 1,923,109 | +0.01(+0.14%) |
Mar 23, 2005 | 8.838 | 9.031 | 8.838 | 8.956 | 4,317,779 | +0.12(+1.33%) |
Mar 22, 2005 | 8.954 | 9.082 | 8.796 | 8.838 | 3,168,850 | -0.14(-1.57%) |
Mar 21, 2005 | 8.956 | 9.005 | 8.874 | 8.980 | 3,119,802 | +0.02(+0.28%) |
Mar 18, 2005 | 8.911 | 8.968 | 8.880 | 8.955 | 2,663,950 | +0.02(+0.26%) |
Mar 17, 2005 | 8.906 | 8.992 | 8.795 | 8.932 | 2,154,882 | +0.06(+0.64%) |
Mar 16, 2005 | 9.009 | 9.019 | 8.813 | 8.875 | 3,135,511 | -0.17(-1.87%) |
Mar 15, 2005 | 9.005 | 9.159 | 9.005 | 9.044 | 4,617,834 | +0.04(+0.50%) |
Mar 14, 2005 | 9.083 | 9.171 | 8.993 | 9.000 | 3,885,007 | -0.07(-0.75%) |
Mar 11, 2005 | 9.156 | 9.186 | 9.057 | 9.067 | 3,122,367 | -0.08(-0.85%) |
Mar 10, 2005 | 9.100 | 9.166 | 9.078 | 9.145 | 3,307,978 | +0.04(+0.46%) |
Mar 09, 2005 | 9.202 | 9.272 | 9.056 | 9.104 | 3,534,302 | -0.12(-1.33%) |
Mar 08, 2005 | 9.343 | 9.358 | 9.212 | 9.226 | 3,186,161 | -0.11(-1.14%) |
Mar 07, 2005 | 9.376 | 9.380 | 9.280 | 9.332 | 4,171,919 | -0.04(-0.47%) |
Mar 04, 2005 | 9.397 | 9.454 | 9.353 | 9.376 | 4,522,303 | +0.02(+0.22%) |
Mar 03, 2005 | 9.551 | 9.590 | 9.353 | 9.355 | 3,673,109 | -0.20(-2.05%) |
Mar 02, 2005 | 9.460 | 9.643 | 9.412 | 9.551 | 2,605,606 | +0.01(+0.08%) |
Mar 01, 2005 | 9.395 | 9.609 | 9.395 | 9.543 | 2,392,426 | +0.10(+1.08%) |
Feb 28, 2005 | 9.348 | 9.506 | 9.306 | 9.441 | 3,157,309 | -0.06(-0.66%) |
Feb 25, 2005 | 9.291 | 9.512 | 9.281 | 9.504 | 3,058,253 | +0.18(+1.90%) |
Feb 24, 2005 | 9.281 | 9.362 | 9.234 | 9.327 | 2,326,708 | +0.02(+0.21%) |
Feb 23, 2005 | 9.161 | 9.319 | 9.154 | 9.307 | 3,195,778 | +0.14(+1.49%) |
Feb 22, 2005 | 9.272 | 9.277 | 9.114 | 9.171 | 5,387,206 | -0.18(-1.97%) |
Feb 18, 2005 | 9.226 | 9.430 | 9.223 | 9.355 | 3,463,455 | +0.13(+1.43%) |
Feb 17, 2005 | 9.249 | 9.304 | 9.188 | 9.223 | 4,719,134 | -0.10(-1.11%) |
Feb 16, 2005 | 9.327 | 9.383 | 9.313 | 9.327 | 4,009,068 | -0.05(-0.50%) |
Feb 15, 2005 | 9.259 | 9.403 | 9.255 | 9.374 | 4,283,157 | +0.08(+0.84%) |
Feb 14, 2005 | 9.234 | 9.324 | 9.229 | 9.296 | 6,283,524 | -0.03(-0.29%) |
Feb 11, 2005 | 9.063 | 9.332 | 9.028 | 9.323 | 5,192,298 | +0.28(+3.09%) |
Feb 10, 2005 | 9.078 | 9.123 | 8.925 | 9.043 | 5,094,844 | +0.17(+1.90%) |
Feb 09, 2005 | 8.831 | 9.150 | 8.760 | 8.875 | 10,548,409 | +0.15(+1.70%) |
Feb 08, 2005 | 8.623 | 8.730 | 8.578 | 8.726 | 3,045,109 | +0.10(+1.18%) |
Feb 07, 2005 | 8.597 | 8.670 | 8.474 | 8.624 | 4,402,410 | -0.02(-0.29%) |
Feb 04, 2005 | 8.532 | 8.669 | 8.506 | 8.649 | 3,472,431 | +0.13(+1.54%) |
Feb 03, 2005 | 8.500 | 8.541 | 8.473 | 8.518 | 2,016,716 | -0.02(-0.22%) |
Feb 02, 2005 | 8.584 | 8.598 | 8.507 | 8.537 | 2,180,848 | -0.05(-0.55%) |
Feb 01, 2005 | 8.386 | 8.590 | 8.384 | 8.584 | 3,614,124 | +0.24(+2.87%) |
Jan 31, 2005 | 8.225 | 8.355 | 8.225 | 8.344 | 2,436,344 | +0.17(+2.10%) |
Jan 28, 2005 | 8.370 | 8.384 | 8.173 | 8.173 | 2,967,210 | -0.20(-2.42%) |
Jan 27, 2005 | 8.307 | 8.428 | 8.294 | 8.376 | 2,303,948 | +0.08(+0.91%) |
Jan 26, 2005 | 8.290 | 8.322 | 8.269 | 8.300 | 2,062,237 | +0.00(+0.01%) |
Jan 25, 2005 | 8.326 | 8.403 | 8.276 | 8.299 | 2,091,409 | -0.03(-0.31%) |
Jan 24, 2005 | 8.337 | 8.407 | 8.279 | 8.325 | 2,194,633 | -0.01(-0.14%) |
Jan 21, 2005 | 8.388 | 8.479 | 8.327 | 8.336 | 1,694,221 | -0.09(-1.11%) |
Jan 20, 2005 | 8.510 | 8.530 | 8.341 | 8.430 | 3,004,717 | -0.09(-1.06%) |
Jan 19, 2005 | 8.625 | 8.628 | 8.511 | 8.520 | 2,433,779 | -0.10(-1.21%) |
Jan 18, 2005 | 8.592 | 8.686 | 8.576 | 8.624 | 3,110,826 | -0.04(-0.47%) |
Jan 14, 2005 | 8.591 | 8.675 | 8.574 | 8.665 | 3,250,275 | +0.07(+0.86%) |
Jan 13, 2005 | 8.599 | 8.632 | 8.577 | 8.591 | 3,968,676 | +0.01(+0.15%) |
Jan 12, 2005 | 8.494 | 8.587 | 8.461 | 8.578 | 4,992,582 | +0.16(+1.86%) |
Jan 11, 2005 | 8.311 | 8.459 | 8.261 | 8.421 | 4,110,689 | +0.10(+1.20%) |
Jan 10, 2005 | 8.183 | 8.326 | 8.183 | 8.322 | 3,986,628 | +0.13(+1.54%) |
Jan 07, 2005 | 8.204 | 8.266 | 8.158 | 8.196 | 3,419,537 | -0.01(-0.18%) |
Jan 06, 2005 | 8.191 | 8.221 | 8.122 | 8.210 | 4,849,928 | +0.00(+0.05%) |
Jan 05, 2005 | 8.279 | 8.348 | 8.200 | 8.206 | 4,148,517 | -0.05(-0.63%) |
Jan 04, 2005 | 8.313 | 8.313 | 8.204 | 8.258 | 4,464,601 | -0.06(-0.73%) |
Jan 03, 2005 | 8.480 | 8.521 | 8.308 | 8.318 | 2,778,714 | -0.16(-1.92%) |
Dec 31, 2004 | 8.438 | 8.522 | 8.358 | 8.482 | 1,437,443 | +0.04(+0.52%) |
Dec 30, 2004 | 8.491 | 8.491 | 8.409 | 8.438 | 1,778,851 | -0.05(-0.61%) |
Dec 29, 2004 | 8.495 | 8.537 | 8.466 | 8.490 | 2,004,534 | -0.06(-0.68%) |
Dec 28, 2004 | 8.318 | 8.659 | 8.299 | 8.548 | 3,725,362 | +0.22(+2.70%) |
Dec 27, 2004 | 8.318 | 8.352 | 8.283 | 8.324 | 1,861,238 | +0.01(+0.08%) |
Dec 23, 2004 | 8.312 | 8.341 | 8.269 | 8.317 | 2,221,881 | -0.01(-0.06%) |
Dec 22, 2004 | 8.386 | 8.391 | 8.311 | 8.323 | 3,308,940 | -0.07(-0.81%) |
Dec 21, 2004 | 8.292 | 8.410 | 8.256 | 8.390 | 3,777,295 | +0.07(+0.86%) |
Dec 20, 2004 | 8.266 | 8.360 | 8.266 | 8.318 | 3,788,835 | +0.09(+1.14%) |
Dec 17, 2004 | 8.241 | 8.297 | 8.199 | 8.225 | 4,245,330 | -0.08(-1.00%) |
Dec 16, 2004 | 8.433 | 8.450 | 8.212 | 8.308 | 5,923,522 | -0.15(-1.73%) |
Dec 15, 2004 | 8.422 | 8.506 | 8.386 | 8.455 | 3,649,387 | +0.06(+0.76%) |
Dec 14, 2004 | 8.391 | 8.438 | 8.352 | 8.391 | 3,185,520 | +0.00(+0.00%) |
Dec 13, 2004 | 8.422 | 8.490 | 8.370 | 8.391 | 4,756,000 | -0.03(-0.37%) |
Dec 10, 2004 | 8.470 | 8.470 | 8.272 | 8.422 | 5,946,282 | +0.10(+1.22%) |
Dec 09, 2004 | 8.019 | 8.329 | 7.965 | 8.321 | 6,556,971 | +0.30(+3.72%) |
Dec 08, 2004 | 7.840 | 8.027 | 7.835 | 8.022 | 4,471,974 | +0.20(+2.53%) |
Dec 07, 2004 | 7.846 | 7.903 | 7.802 | 7.825 | 4,039,202 | -0.02(-0.28%) |
Dec 06, 2004 | 7.736 | 7.855 | 7.684 | 7.846 | 3,349,011 | +0.06(+0.81%) |
Dec 03, 2004 | 7.786 | 7.810 | 7.740 | 7.783 | 2,547,262 | -0.00(-0.03%) |
Dec 02, 2004 | 7.892 | 7.923 | 7.722 | 7.785 | 5,635,328 | -0.10(-1.23%) |