Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.60 | 15.74 | 15.32 | 15.55 | 1,129,974 | +0.23(+1.50%) |
Nov 29, 2005 | 15.45 | 15.47 | 15.09 | 15.32 | 1,272,239 | +0.30(+2.00%) |
Nov 28, 2005 | 16.03 | 16.04 | 14.88 | 15.02 | 1,961,209 | -1.03(-6.40%) |
Nov 25, 2005 | 15.91 | 16.18 | 15.84 | 16.05 | 391,986 | +0.16(+1.00%) |
Nov 23, 2005 | 15.98 | 16.09 | 15.74 | 15.89 | 1,651,611 | -0.09(-0.57%) |
Nov 22, 2005 | 15.68 | 16.19 | 15.66 | 15.98 | 1,751,404 | +0.39(+2.49%) |
Nov 21, 2005 | 15.33 | 15.66 | 15.26 | 15.59 | 1,308,643 | +0.39(+2.58%) |
Nov 18, 2005 | 15.14 | 15.21 | 14.77 | 15.20 | 956,574 | +0.10(+0.66%) |
Nov 17, 2005 | 15.34 | 15.46 | 14.93 | 15.10 | 1,881,055 | -0.09(-0.58%) |
Nov 16, 2005 | 14.48 | 15.36 | 14.45 | 15.19 | 1,736,076 | +0.73(+5.09%) |
Nov 15, 2005 | 14.40 | 14.82 | 14.26 | 14.45 | 1,924,006 | +0.05(+0.35%) |
Nov 14, 2005 | 14.53 | 14.68 | 14.15 | 14.40 | 1,040,719 | +0.28(+2.01%) |
Nov 11, 2005 | 13.82 | 14.34 | 13.82 | 14.12 | 1,721,067 | +0.24(+1.74%) |
Nov 10, 2005 | 14.57 | 14.59 | 13.70 | 13.87 | 2,349,523 | -0.94(-6.34%) |
Nov 09, 2005 | 14.72 | 15.35 | 14.51 | 14.81 | 1,426,159 | +0.10(+0.65%) |
Nov 08, 2005 | 14.59 | 15.07 | 14.46 | 14.72 | 1,332,753 | +0.10(+0.71%) |
Nov 07, 2005 | 14.83 | 14.83 | 14.35 | 14.61 | 1,360,216 | -0.21(-1.44%) |
Nov 04, 2005 | 15.57 | 15.59 | 14.66 | 14.83 | 1,821,499 | -0.70(-4.52%) |
Nov 03, 2005 | 15.29 | 15.70 | 15.18 | 15.53 | 1,245,414 | +0.37(+2.45%) |
Nov 02, 2005 | 14.88 | 15.27 | 14.72 | 15.16 | 1,982,445 | +0.29(+1.94%) |
Nov 01, 2005 | 14.95 | 15.02 | 14.51 | 14.87 | 1,164,463 | -0.03(-0.22%) |
Oct 31, 2005 | 14.50 | 15.03 | 14.45 | 14.90 | 1,761,942 | +0.51(+3.51%) |
Oct 28, 2005 | 14.30 | 14.59 | 13.79 | 14.40 | 2,393,272 | +0.12(+0.82%) |
Oct 27, 2005 | 15.03 | 15.05 | 14.20 | 14.28 | 2,172,770 | -0.33(-2.23%) |
Oct 26, 2005 | 14.59 | 15.16 | 14.20 | 14.61 | 1,675,402 | +0.02(+0.14%) |
Oct 25, 2005 | 14.23 | 14.68 | 14.19 | 14.58 | 2,336,909 | +0.41(+2.89%) |
Oct 24, 2005 | 13.48 | 14.19 | 13.26 | 14.18 | 1,244,616 | +0.70(+5.17%) |
Oct 21, 2005 | 13.09 | 13.87 | 13.03 | 13.48 | 1,346,964 | +0.28(+2.15%) |
Oct 20, 2005 | 13.99 | 14.12 | 12.97 | 13.19 | 2,081,439 | -0.96(-6.81%) |
Oct 19, 2005 | 13.82 | 14.16 | 13.33 | 14.16 | 1,632,132 | +0.32(+2.29%) |
Oct 18, 2005 | 14.51 | 14.59 | 13.83 | 13.84 | 1,937,897 | -0.86(-5.82%) |
Oct 17, 2005 | 14.82 | 14.92 | 14.43 | 14.70 | 1,367,401 | +0.50(+3.53%) |
Oct 14, 2005 | 13.67 | 14.28 | 13.48 | 14.20 | 2,646,347 | +0.31(+2.23%) |
Oct 13, 2005 | 14.51 | 14.53 | 13.16 | 13.89 | 2,284,697 | -0.73(-4.97%) |
Oct 12, 2005 | 14.78 | 14.85 | 14.32 | 14.61 | 1,583,752 | -0.18(-1.19%) |
Oct 11, 2005 | 14.30 | 14.99 | 14.15 | 14.79 | 2,358,145 | +0.77(+5.48%) |
Oct 10, 2005 | 14.68 | 14.68 | 13.94 | 14.02 | 2,721,710 | -0.66(-4.52%) |
Oct 07, 2005 | 14.74 | 15.04 | 14.45 | 14.68 | 2,572,580 | +0.07(+0.49%) |
Oct 06, 2005 | 15.14 | 15.39 | 14.39 | 14.61 | 3,871,164 | -0.95(-6.09%) |
Oct 05, 2005 | 16.74 | 16.95 | 15.46 | 15.56 | 3,125,831 | -1.26(-7.47%) |
Oct 04, 2005 | 16.91 | 17.12 | 16.82 | 16.82 | 4,177,728 | +0.17(+1.03%) |
Oct 03, 2005 | 16.12 | 16.66 | 16.12 | 16.65 | 2,235,200 | +0.53(+3.26%) |
Sep 30, 2005 | 16.19 | 16.31 | 15.93 | 16.12 | 1,504,557 | -0.17(-1.03%) |
Sep 29, 2005 | 16.48 | 16.49 | 16.07 | 16.29 | 2,621,279 | -0.05(-0.28%) |
Sep 28, 2005 | 16.04 | 16.40 | 15.84 | 16.33 | 2,185,383 | +0.35(+2.22%) |
Sep 27, 2005 | 15.39 | 16.01 | 15.16 | 15.98 | 1,899,896 | +0.49(+3.15%) |
Sep 26, 2005 | 14.61 | 15.60 | 14.59 | 15.49 | 2,138,920 | +0.80(+5.46%) |
Sep 23, 2005 | 14.69 | 15.05 | 14.51 | 14.69 | 1,760,825 | -0.37(-2.44%) |
Sep 22, 2005 | 15.46 | 15.70 | 14.68 | 15.06 | 1,628,300 | -0.15(-0.99%) |
Sep 21, 2005 | 15.55 | 15.76 | 15.20 | 15.21 | 1,363,250 | +0.12(+0.77%) |
Sep 20, 2005 | 15.18 | 15.31 | 14.89 | 15.09 | 903,724 | -0.22(-1.45%) |
Sep 19, 2005 | 15.31 | 15.41 | 14.66 | 15.31 | 2,066,590 | +0.86(+5.98%) |
Sep 16, 2005 | 14.57 | 14.72 | 14.29 | 14.45 | 1,285,172 | -0.10(-0.72%) |
Sep 15, 2005 | 14.61 | 14.72 | 14.42 | 14.55 | 1,176,917 | +0.07(+0.49%) |
Sep 14, 2005 | 14.57 | 14.66 | 14.33 | 14.48 | 1,655,284 | +0.01(+0.09%) |
Sep 13, 2005 | 14.57 | 14.65 | 14.39 | 14.47 | 1,013,735 | -0.14(-0.94%) |
Sep 12, 2005 | 14.86 | 14.86 | 14.47 | 14.61 | 1,267,928 | -0.36(-2.40%) |
Sep 09, 2005 | 14.70 | 15.00 | 14.66 | 14.96 | 1,315,349 | +0.35(+2.43%) |
Sep 08, 2005 | 14.70 | 14.82 | 14.47 | 14.61 | 978,608 | +0.02(+0.11%) |
Sep 07, 2005 | 14.49 | 14.74 | 14.36 | 14.59 | 766,249 | +0.14(+0.98%) |
Sep 06, 2005 | 14.56 | 14.79 | 14.24 | 14.45 | 960,566 | -0.10(-0.72%) |
Sep 02, 2005 | 14.91 | 14.92 | 14.36 | 14.56 | 818,940 | -0.47(-3.11%) |
Sep 01, 2005 | 15.02 | 15.03 | 14.69 | 15.02 | 1,103,150 | +0.48(+3.30%) |
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,755 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,209 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,870 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,514 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,818 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,241 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.52 | 13.11 | 13.34 | 593,967 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,429 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.47 | 12.94 | 13.17 | 830,116 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,309 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.80 | 12.81 | 12.90 | 1,209,170 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,671 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,874 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.43 | 14.05 | 14.31 | 974,776 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,815 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 14.00 | 13.19 | 13.99 | 1,608,022 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,425 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,744 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,631 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,102 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,640 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,292,996 | +0.25(+1.96%) |
Aug 01, 2005 | 12.85 | 13.01 | 12.80 | 12.80 | 1,007,189 | +0.05(+0.36%) |
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,332 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,479 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,880 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.66 | 12.81 | 547,503 | -0.01(-0.10%) |
Jul 25, 2005 | 12.91 | 13.06 | 12.69 | 12.83 | 707,491 | -0.08(-0.58%) |
Jul 22, 2005 | 12.56 | 12.93 | 12.56 | 12.90 | 1,109,058 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,531 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,915 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,291 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,653 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,628 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,410 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,736,874 | +0.07(+0.56%) |
Jul 12, 2005 | 12.51 | 12.73 | 12.44 | 12.66 | 2,162,232 | +0.24(+1.95%) |
Jul 11, 2005 | 12.23 | 12.42 | 12.07 | 12.42 | 914,102 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,405 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,149,933 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,450 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,417 | +0.23(+1.93%) |
Jul 01, 2005 | 11.32 | 11.91 | 11.28 | 11.91 | 2,208,535 | +0.68(+6.02%) |
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,085 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,571 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.47 | 1,482,043 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,770 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,286 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.27 | 10.95 | 10.96 | 927,674 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,056 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,437 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,140 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,598 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,430 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,338 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,110 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,701 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,374 | +0.23(+2.25%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,164 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,163,984 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,438 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,253 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,637 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,041,997 | +0.03(+0.24%) |
Jun 01, 2005 | 9.749 | 10.31 | 9.749 | 10.25 | 1,794,355 | +0.60(+6.23%) |
May 31, 2005 | 9.561 | 9.649 | 9.369 | 9.645 | 517,964 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.620 | 9.415 | 9.541 | 886,320 | +0.07(+0.70%) |
May 26, 2005 | 9.457 | 9.478 | 9.319 | 9.474 | 821,814 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.599 | 9.244 | 9.457 | 700,945 | -0.13(-1.31%) |
May 24, 2005 | 9.261 | 9.587 | 9.106 | 9.582 | 1,038,484 | +0.32(+3.47%) |
May 23, 2005 | 8.994 | 9.311 | 8.977 | 9.261 | 769,762 | +0.23(+2.50%) |
May 20, 2005 | 9.219 | 9.219 | 8.994 | 9.035 | 345,203 | -0.18(-1.99%) |
May 19, 2005 | 9.077 | 9.219 | 8.998 | 9.219 | 392,944 | +0.14(+1.56%) |
May 18, 2005 | 9.165 | 9.177 | 8.918 | 9.077 | 738,467 | +0.01(+0.14%) |
May 17, 2005 | 8.589 | 9.094 | 8.547 | 9.065 | 1,211,405 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.468 | 8.589 | 1,513,817 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.714 | 8.768 | 1,207,733 | -0.30(-3.27%) |
May 12, 2005 | 9.637 | 9.741 | 8.455 | 9.065 | 2,204,224 | -0.57(-5.94%) |
May 11, 2005 | 9.520 | 9.674 | 9.478 | 9.637 | 641,388 | +0.12(+1.27%) |
May 10, 2005 | 9.716 | 9.716 | 9.507 | 9.516 | 630,371 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.783 | 9.587 | 9.737 | 404,121 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.804 | 9.595 | 9.624 | 563,310 | -0.07(-0.69%) |
May 05, 2005 | 9.470 | 9.779 | 9.445 | 9.691 | 1,213,002 | +0.26(+2.79%) |
May 04, 2005 | 9.290 | 9.511 | 9.278 | 9.428 | 1,144,983 | +0.15(+1.62%) |
May 03, 2005 | 9.574 | 9.574 | 9.232 | 9.278 | 1,409,713 | -0.30(-3.10%) |
May 02, 2005 | 9.424 | 9.628 | 9.219 | 9.574 | 879,454 | +0.12(+1.24%) |
Apr 29, 2005 | 9.662 | 9.737 | 9.207 | 9.457 | 1,842,894 | -0.18(-1.91%) |
Apr 28, 2005 | 9.687 | 9.812 | 9.040 | 9.641 | 2,594,135 | -0.15(-1.54%) |
Apr 27, 2005 | 10.03 | 10.08 | 9.708 | 9.791 | 752,198 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.979 | 10.12 | 870,992 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.13 | 10.24 | 709,726 | +0.03(+0.29%) |
Apr 22, 2005 | 10.18 | 10.34 | 10.03 | 10.21 | 884,084 | +0.03(+0.25%) |
Apr 21, 2005 | 9.883 | 10.22 | 9.883 | 10.19 | 732,559 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.816 | 9.820 | 905,161 | -0.24(-2.41%) |
Apr 19, 2005 | 9.825 | 10.13 | 9.825 | 10.06 | 738,147 | +0.33(+3.43%) |
Apr 18, 2005 | 9.432 | 9.749 | 9.269 | 9.728 | 868,437 | +0.23(+2.42%) |
Apr 15, 2005 | 9.912 | 10.06 | 9.394 | 9.499 | 1,425,521 | -0.41(-4.17%) |
Apr 14, 2005 | 10.000 | 10.21 | 9.870 | 9.912 | 1,642,351 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.23 | 9.733 | 9.787 | 937,733 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,897 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,674 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,063,876 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,419 | +0.12(+1.13%) |
Apr 06, 2005 | 10.38 | 10.76 | 10.35 | 10.73 | 2,429,836 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,142 | +0.07(+0.69%) |
Apr 04, 2005 | 10.28 | 10.44 | 10.11 | 10.23 | 1,443,404 | +0.10(+1.03%) |
Apr 01, 2005 | 9.937 | 10.29 | 9.929 | 10.13 | 1,566,987 | +0.38(+3.85%) |
Mar 31, 2005 | 9.645 | 9.896 | 9.641 | 9.754 | 1,730,647 | +0.21(+2.23%) |
Mar 30, 2005 | 9.541 | 9.561 | 8.977 | 9.541 | 2,337,228 | +0.00(+0.00%) |
Mar 29, 2005 | 9.854 | 9.912 | 9.482 | 9.541 | 1,199,430 | -0.35(-3.55%) |
Mar 28, 2005 | 9.983 | 10.04 | 9.741 | 9.891 | 557,243 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.983 | 681,305 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.666 | 9.845 | 1,577,525 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,153 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.61 | 10.19 | 10.43 | 1,136,680 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,622 | +0.37(+3.60%) |
Mar 17, 2005 | 9.929 | 10.23 | 9.929 | 10.20 | 896,698 | +0.27(+2.73%) |
Mar 16, 2005 | 9.708 | 10.08 | 9.658 | 9.925 | 859,495 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.812 | 9.837 | 809,360 | -0.10(-0.97%) |
Mar 14, 2005 | 9.862 | 9.975 | 9.708 | 9.933 | 804,250 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.979 | 9.561 | 9.862 | 979,407 | +0.27(+2.83%) |
Mar 10, 2005 | 9.645 | 9.733 | 9.323 | 9.591 | 1,395,503 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.875 | 9.896 | 812,553 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,613 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,020 | -0.13(-1.20%) |
Mar 04, 2005 | 10.38 | 10.45 | 10.06 | 10.42 | 1,037,845 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,792 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.38 | 9.854 | 10.22 | 2,012,143 | +0.20(+1.96%) |
Mar 01, 2005 | 10.54 | 10.68 | 9.858 | 10.02 | 1,638,678 | -0.52(-4.91%) |
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,493 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.66 | 870,193 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,137 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,894 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,791 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,000 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.854 | 9.954 | 830,595 | -0.17(-1.65%) |
Feb 16, 2005 | 9.720 | 10.25 | 9.720 | 10.12 | 927,355 | +0.40(+4.12%) |
Feb 15, 2005 | 9.908 | 9.908 | 9.645 | 9.720 | 634,203 | -0.18(-1.85%) |
Feb 14, 2005 | 10.000 | 10.00 | 9.883 | 9.904 | 680,347 | -0.07(-0.67%) |
Feb 11, 2005 | 9.833 | 10.06 | 9.653 | 9.971 | 715,794 | +0.18(+1.83%) |
Feb 10, 2005 | 9.708 | 9.850 | 9.699 | 9.791 | 1,197,833 | +0.12(+1.25%) |
Feb 09, 2005 | 9.649 | 9.774 | 9.503 | 9.670 | 723,458 | +0.02(+0.22%) |
Feb 08, 2005 | 9.353 | 9.674 | 9.294 | 9.649 | 1,227,532 | +0.30(+3.17%) |
Feb 07, 2005 | 9.353 | 9.486 | 9.227 | 9.353 | 482,358 | -0.03(-0.36%) |
Feb 04, 2005 | 9.495 | 9.495 | 9.294 | 9.386 | 513,813 | -0.10(-1.01%) |
Feb 03, 2005 | 9.365 | 9.490 | 9.102 | 9.482 | 611,051 | +0.12(+1.25%) |
Feb 02, 2005 | 9.340 | 9.411 | 9.298 | 9.365 | 1,102,511 | +0.03(+0.27%) |
Feb 01, 2005 | 9.290 | 9.382 | 9.190 | 9.340 | 908,035 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.265 | 770,241 | +0.22(+2.40%) |
Jan 28, 2005 | 9.190 | 9.207 | 8.960 | 9.048 | 916,497 | -0.14(-1.50%) |
Jan 27, 2005 | 9.044 | 9.332 | 8.989 | 9.186 | 1,213,960 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.756 | 9.023 | 830,595 | +0.26(+2.95%) |
Jan 25, 2005 | 8.731 | 8.852 | 8.564 | 8.764 | 752,198 | +0.03(+0.38%) |
Jan 24, 2005 | 8.831 | 8.914 | 8.693 | 8.731 | 614,564 | -0.03(-0.33%) |
Jan 21, 2005 | 8.839 | 8.918 | 8.726 | 8.760 | 767,207 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,373 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.232 | 8.935 | 9.035 | 1,945,242 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,041 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.518 | 8.651 | 1,490,665 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.309 | 8.539 | 1,167,017 | +0.18(+2.10%) |
Jan 12, 2005 | 8.067 | 8.392 | 8.029 | 8.363 | 1,532,499 | +0.30(+3.73%) |
Jan 11, 2005 | 8.163 | 8.204 | 7.962 | 8.063 | 1,075,367 | -0.08(-0.97%) |
Jan 10, 2005 | 7.904 | 8.275 | 7.904 | 8.142 | 1,599,559 | +0.27(+3.45%) |
Jan 07, 2005 | 8.100 | 8.100 | 7.730 | 7.870 | 1,883,450 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.900 | 8.017 | 1,804,255 | +0.13(+1.59%) |
Jan 05, 2005 | 7.975 | 8.079 | 7.808 | 7.891 | 1,341,535 | -0.14(-1.72%) |
Jan 04, 2005 | 7.975 | 8.213 | 7.958 | 8.029 | 1,654,326 | +0.05(+0.68%) |
Jan 03, 2005 | 8.539 | 8.547 | 7.904 | 7.975 | 2,974,625 | -0.57(-6.65%) |
Dec 31, 2004 | 8.392 | 8.622 | 8.372 | 8.543 | 873,067 | +0.10(+1.24%) |
Dec 30, 2004 | 8.547 | 8.547 | 8.392 | 8.438 | 411,625 | -0.10(-1.22%) |
Dec 29, 2004 | 8.539 | 8.564 | 8.413 | 8.543 | 509,981 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.639 | 8.342 | 8.543 | 677,473 | +0.17(+1.99%) |
Dec 27, 2004 | 8.664 | 8.664 | 8.296 | 8.376 | 796,905 | -0.30(-3.42%) |
Dec 23, 2004 | 8.664 | 8.822 | 8.572 | 8.672 | 549,419 | -0.01(-0.14%) |
Dec 22, 2004 | 8.885 | 8.989 | 8.455 | 8.685 | 975,096 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.969 | 8.731 | 8.881 | 1,017,727 | -0.04(-0.42%) |
Dec 20, 2004 | 8.981 | 9.040 | 8.856 | 8.918 | 1,388,637 | -0.06(-0.70%) |
Dec 17, 2004 | 8.789 | 9.002 | 8.789 | 8.981 | 1,361,813 | +0.17(+1.94%) |
Dec 16, 2004 | 8.831 | 8.893 | 8.685 | 8.810 | 1,872,433 | +0.05(+0.62%) |
Dec 15, 2004 | 8.451 | 8.981 | 8.451 | 8.756 | 1,779,346 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.497 | 8.217 | 8.447 | 794,510 | +0.04(+0.45%) |
Dec 13, 2004 | 8.163 | 8.434 | 8.163 | 8.409 | 910,430 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.042 | 8.125 | 1,146,101 | -0.20(-2.36%) |
Dec 09, 2004 | 7.954 | 8.442 | 7.954 | 8.321 | 5,970,008 | +0.50(+6.35%) |
Dec 08, 2004 | 7.641 | 7.916 | 7.507 | 7.825 | 1,205,178 | +0.22(+2.85%) |
Dec 07, 2004 | 8.000 | 8.004 | 7.557 | 7.607 | 961,045 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,214 | -0.13(-1.54%) |
Dec 03, 2004 | 7.954 | 8.163 | 7.950 | 8.134 | 808,881 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,335,947 | -0.48(-5.67%) |