Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.30 | 11.55 | 11.29 | 11.50 | 4,152,974 | +0.23(+2.05%) |
Sep 29, 2005 | 11.09 | 11.40 | 11.03 | 11.26 | 3,889,992 | +0.12(+1.07%) |
Sep 28, 2005 | 10.86 | 11.19 | 10.98 | 11.15 | 4,039,063 | +0.29(+2.64%) |
Sep 27, 2005 | 10.73 | 10.88 | 10.64 | 10.86 | 2,516,053 | +0.17(+1.64%) |
Sep 26, 2005 | 10.47 | 10.98 | 10.45 | 10.68 | 4,164,837 | +0.31(+2.97%) |
Sep 23, 2005 | 10.38 | 10.43 | 10.34 | 10.38 | 3,222,960 | -0.08(-0.74%) |
Sep 22, 2005 | 10.36 | 10.52 | 10.24 | 10.45 | 4,060,216 | +0.04(+0.34%) |
Sep 21, 2005 | 10.36 | 10.54 | 10.35 | 10.42 | 6,765,073 | +0.15(+1.50%) |
Sep 20, 2005 | 10.55 | 10.61 | 10.24 | 10.26 | 5,258,928 | -0.27(-2.53%) |
Sep 19, 2005 | 10.61 | 10.66 | 10.50 | 10.53 | 3,304,142 | -0.10(-0.99%) |
Sep 16, 2005 | 10.75 | 10.78 | 10.57 | 10.63 | 6,394,325 | -0.15(-1.36%) |
Sep 15, 2005 | 10.70 | 10.83 | 10.70 | 10.78 | 1,036,349 | +0.11(+1.05%) |
Sep 14, 2005 | 10.73 | 10.78 | 10.56 | 10.67 | 3,247,115 | -0.02(-0.20%) |
Sep 13, 2005 | 10.74 | 10.86 | 10.68 | 10.69 | 2,305,953 | -0.08(-0.78%) |
Sep 12, 2005 | 10.61 | 10.88 | 10.60 | 10.77 | 3,861,550 | -0.01(-0.06%) |
Sep 09, 2005 | 10.56 | 10.84 | 10.52 | 10.78 | 6,773,220 | +0.29(+2.80%) |
Sep 08, 2005 | 10.76 | 10.88 | 10.47 | 10.49 | 6,501,090 | -0.48(-4.40%) |
Sep 07, 2005 | 10.68 | 11.01 | 10.63 | 10.97 | 5,041,396 | +0.26(+2.42%) |
Sep 06, 2005 | 10.74 | 10.88 | 10.67 | 10.71 | 2,407,287 | -0.08(-0.71%) |
Sep 02, 2005 | 10.79 | 10.98 | 10.73 | 10.79 | 2,524,057 | -0.09(-0.84%) |
Sep 01, 2005 | 11.01 | 11.10 | 10.83 | 10.88 | 4,081,511 | -0.13(-1.21%) |
Aug 31, 2005 | 10.87 | 11.03 | 10.86 | 11.01 | 2,361,551 | +0.08(+0.70%) |
Aug 30, 2005 | 10.74 | 10.97 | 10.71 | 10.94 | 2,045,686 | +0.10(+0.90%) |
Aug 29, 2005 | 10.89 | 10.89 | 10.61 | 10.84 | 2,022,390 | -0.05(-0.45%) |
Aug 26, 2005 | 10.84 | 11.05 | 10.84 | 10.89 | 1,778,702 | -0.01(-0.06%) |
Aug 25, 2005 | 10.78 | 10.94 | 10.75 | 10.89 | 1,150,261 | +0.16(+1.50%) |
Aug 24, 2005 | 10.98 | 11.12 | 10.66 | 10.73 | 2,455,453 | -0.22(-2.04%) |
Aug 23, 2005 | 11.00 | 11.15 | 10.96 | 10.96 | 2,159,026 | +0.04(+0.32%) |
Aug 22, 2005 | 10.70 | 11.03 | 10.68 | 10.92 | 2,349,116 | +0.20(+1.89%) |
Aug 19, 2005 | 10.74 | 10.84 | 10.63 | 10.72 | 2,134,157 | +0.01(+0.07%) |
Aug 18, 2005 | 10.68 | 10.84 | 10.59 | 10.71 | 1,932,918 | +0.04(+0.39%) |
Aug 17, 2005 | 10.63 | 10.73 | 10.47 | 10.67 | 2,063,552 | +0.02(+0.20%) |
Aug 16, 2005 | 10.74 | 10.74 | 10.59 | 10.65 | 1,807,430 | -0.11(-1.04%) |
Aug 15, 2005 | 10.77 | 10.91 | 10.67 | 10.76 | 1,087,517 | -0.03(-0.26%) |
Aug 12, 2005 | 10.91 | 10.91 | 10.67 | 10.79 | 1,460,694 | -0.18(-1.66%) |
Aug 11, 2005 | 10.87 | 11.10 | 10.82 | 10.97 | 2,069,698 | +0.15(+1.36%) |
Aug 10, 2005 | 10.67 | 11.19 | 10.67 | 10.82 | 2,884,371 | +0.22(+2.11%) |
Aug 09, 2005 | 10.64 | 10.73 | 10.34 | 10.60 | 3,464,218 | -0.05(-0.46%) |
Aug 08, 2005 | 11.03 | 11.14 | 10.59 | 10.65 | 3,131,488 | -0.34(-3.06%) |
Aug 05, 2005 | 11.29 | 11.29 | 10.77 | 10.98 | 3,544,828 | -0.29(-2.54%) |
Aug 04, 2005 | 11.31 | 11.34 | 11.23 | 11.27 | 1,728,393 | -0.01(-0.12%) |
Aug 03, 2005 | 11.33 | 11.40 | 11.23 | 11.29 | 1,648,783 | -0.12(-1.04%) |
Aug 02, 2005 | 11.29 | 11.47 | 11.27 | 11.40 | 2,223,485 | +0.17(+1.56%) |
Aug 01, 2005 | 11.21 | 11.36 | 11.15 | 11.23 | 1,874,891 | +0.00(+0.00%) |
Jul 29, 2005 | 11.24 | 11.30 | 11.15 | 11.23 | 1,672,938 | -0.04(-0.37%) |
Jul 28, 2005 | 11.01 | 11.31 | 10.85 | 11.27 | 2,689,707 | +0.15(+1.32%) |
Jul 27, 2005 | 11.23 | 11.25 | 11.03 | 11.12 | 2,254,214 | -0.02(-0.19%) |
Jul 26, 2005 | 11.28 | 11.38 | 11.14 | 11.15 | 3,037,015 | -0.07(-0.62%) |
Jul 25, 2005 | 11.29 | 11.37 | 11.13 | 11.22 | 1,713,528 | -0.14(-1.23%) |
Jul 22, 2005 | 11.30 | 11.36 | 11.21 | 11.36 | 2,609,240 | -0.02(-0.18%) |
Jul 21, 2005 | 11.40 | 11.49 | 11.08 | 11.38 | 3,181,512 | -0.21(-1.81%) |
Jul 20, 2005 | 11.46 | 11.61 | 11.37 | 11.59 | 1,329,346 | +0.03(+0.24%) |
Jul 19, 2005 | 11.67 | 11.69 | 11.46 | 11.56 | 3,349,878 | -0.05(-0.42%) |
Jul 18, 2005 | 11.61 | 11.66 | 11.50 | 11.61 | 1,643,924 | -0.06(-0.48%) |
Jul 15, 2005 | 11.44 | 11.72 | 11.38 | 11.66 | 3,176,939 | +0.26(+2.27%) |
Jul 14, 2005 | 11.54 | 11.61 | 11.19 | 11.40 | 3,174,509 | -0.05(-0.43%) |
Jul 13, 2005 | 11.31 | 11.48 | 11.31 | 11.45 | 1,909,050 | +0.13(+1.17%) |
Jul 12, 2005 | 11.33 | 11.43 | 11.25 | 11.32 | 1,433,824 | -0.02(-0.19%) |
Jul 11, 2005 | 11.39 | 11.47 | 11.29 | 11.34 | 4,249,306 | +0.08(+0.75%) |
Jul 08, 2005 | 11.13 | 11.41 | 11.08 | 11.26 | 2,352,547 | +0.17(+1.51%) |
Jul 07, 2005 | 10.88 | 11.16 | 10.87 | 11.09 | 2,918,244 | -0.07(-0.63%) |
Jul 06, 2005 | 11.57 | 11.63 | 11.07 | 11.16 | 4,063,789 | -0.38(-3.33%) |
Jul 05, 2005 | 11.59 | 11.66 | 11.39 | 11.54 | 2,749,021 | -0.06(-0.54%) |
Jul 01, 2005 | 11.45 | 11.66 | 11.29 | 11.61 | 2,685,276 | +0.15(+1.28%) |
Jun 30, 2005 | 11.54 | 11.68 | 11.32 | 11.46 | 2,732,727 | -0.01(-0.12%) |
Jun 29, 2005 | 11.40 | 11.57 | 11.30 | 11.47 | 3,008,573 | +0.06(+0.55%) |
Jun 28, 2005 | 11.20 | 11.45 | 11.18 | 11.41 | 4,098,662 | +0.25(+2.26%) |
Jun 27, 2005 | 10.73 | 11.22 | 10.73 | 11.16 | 2,882,799 | +0.43(+3.98%) |
Jun 24, 2005 | 11.06 | 11.08 | 10.73 | 10.73 | 2,979,130 | -0.36(-3.22%) |
Jun 23, 2005 | 11.02 | 11.26 | 11.01 | 11.09 | 3,192,374 | +0.08(+0.70%) |
Jun 22, 2005 | 11.11 | 11.12 | 10.95 | 11.01 | 2,619,959 | -0.03(-0.32%) |
Jun 21, 2005 | 11.18 | 11.27 | 11.01 | 11.05 | 2,843,208 | -0.15(-1.31%) |
Jun 20, 2005 | 11.01 | 11.25 | 10.97 | 11.19 | 4,083,512 | +0.11(+1.01%) |
Jun 17, 2005 | 11.04 | 11.10 | 10.88 | 11.08 | 4,230,440 | +0.20(+1.86%) |
Jun 16, 2005 | 10.82 | 10.93 | 10.73 | 10.88 | 2,342,971 | +0.09(+0.84%) |
Jun 15, 2005 | 10.68 | 10.83 | 10.67 | 10.79 | 3,390,469 | +0.07(+0.65%) |
Jun 14, 2005 | 10.54 | 10.80 | 10.52 | 10.72 | 3,369,030 | +0.20(+1.93%) |
Jun 13, 2005 | 10.39 | 10.54 | 10.32 | 10.52 | 2,717,291 | +0.13(+1.28%) |
Jun 10, 2005 | 10.30 | 10.47 | 10.26 | 10.38 | 1,521,723 | +0.08(+0.82%) |
Jun 09, 2005 | 10.40 | 10.40 | 10.24 | 10.30 | 2,019,674 | -0.08(-0.81%) |
Jun 08, 2005 | 10.45 | 10.65 | 10.33 | 10.38 | 1,900,903 | -0.07(-0.67%) |
Jun 07, 2005 | 10.52 | 10.66 | 10.42 | 10.45 | 4,017,910 | -0.04(-0.40%) |
Jun 06, 2005 | 10.18 | 10.80 | 10.18 | 10.49 | 7,532,295 | +0.42(+4.17%) |
Jun 03, 2005 | 10.21 | 10.33 | 10.01 | 10.08 | 3,467,791 | -0.12(-1.17%) |
Jun 02, 2005 | 10.25 | 10.36 | 10.10 | 10.19 | 3,016,862 | -0.15(-1.49%) |
Jun 01, 2005 | 10.42 | 10.67 | 10.32 | 10.35 | 2,854,785 | -0.07(-0.67%) |
May 31, 2005 | 10.16 | 10.53 | 10.16 | 10.42 | 3,139,206 | +0.18(+1.78%) |
May 27, 2005 | 10.29 | 10.36 | 10.22 | 10.24 | 1,977,940 | -0.04(-0.34%) |
May 26, 2005 | 10.25 | 10.36 | 10.22 | 10.27 | 3,373,746 | +0.09(+0.89%) |
May 25, 2005 | 10.08 | 10.29 | 10.08 | 10.18 | 3,224,533 | +0.12(+1.18%) |
May 24, 2005 | 9.725 | 10.20 | 9.606 | 10.06 | 7,098,089 | +0.46(+4.81%) |
May 23, 2005 | 9.096 | 9.669 | 9.082 | 9.599 | 9,548,111 | -0.19(-1.93%) |
May 20, 2005 | 9.830 | 9.844 | 9.634 | 9.788 | 3,259,835 | -0.04(-0.43%) |
May 19, 2005 | 9.837 | 9.898 | 9.760 | 9.830 | 2,657,406 | +0.00(+0.00%) |
May 18, 2005 | 9.956 | 9.963 | 9.767 | 9.830 | 4,472,269 | -0.03(-0.28%) |
May 17, 2005 | 9.795 | 9.893 | 9.732 | 9.858 | 4,402,664 | +0.03(+0.36%) |
May 16, 2005 | 9.956 | 10.03 | 9.683 | 9.823 | 5,337,966 | -0.08(-0.85%) |
May 13, 2005 | 10.15 | 10.15 | 9.466 | 9.907 | 8,533,485 | -0.16(-1.60%) |
May 12, 2005 | 10.73 | 10.81 | 9.928 | 10.07 | 12,108,757 | -0.64(-5.95%) |
May 11, 2005 | 11.14 | 11.14 | 10.58 | 10.70 | 9,486,081 | -0.42(-3.77%) |
May 10, 2005 | 11.22 | 11.32 | 11.08 | 11.12 | 3,040,588 | -0.21(-1.85%) |
May 09, 2005 | 11.15 | 11.35 | 11.08 | 11.33 | 4,319,911 | +0.19(+1.69%) |
May 06, 2005 | 11.13 | 11.30 | 11.08 | 11.15 | 3,806,095 | +0.11(+0.95%) |
May 05, 2005 | 11.30 | 11.33 | 10.52 | 11.04 | 11,326,099 | -0.21(-1.87%) |
May 04, 2005 | 11.26 | 11.38 | 11.05 | 11.25 | 4,349,925 | -0.01(-0.12%) |
May 03, 2005 | 11.37 | 11.42 | 11.18 | 11.26 | 3,278,701 | +0.01(+0.06%) |
May 02, 2005 | 11.32 | 11.49 | 11.19 | 11.26 | 5,079,557 | +0.01(+0.06%) |
Apr 29, 2005 | 11.24 | 11.36 | 11.15 | 11.25 | 4,423,531 | +0.03(+0.31%) |
Apr 28, 2005 | 11.58 | 11.68 | 11.16 | 11.22 | 4,824,579 | -0.35(-3.02%) |
Apr 27, 2005 | 11.47 | 11.66 | 11.36 | 11.57 | 2,912,956 | -0.07(-0.60%) |
Apr 26, 2005 | 11.58 | 11.87 | 11.58 | 11.64 | 2,272,509 | -0.06(-0.48%) |
Apr 25, 2005 | 11.61 | 11.73 | 11.40 | 11.69 | 3,728,629 | +0.08(+0.72%) |
Apr 22, 2005 | 11.63 | 11.80 | 11.60 | 11.61 | 3,402,188 | -0.08(-0.66%) |
Apr 21, 2005 | 11.80 | 11.83 | 11.61 | 11.68 | 4,131,678 | +0.01(+0.12%) |
Apr 20, 2005 | 11.82 | 11.91 | 11.61 | 11.67 | 3,094,328 | -0.20(-1.65%) |
Apr 19, 2005 | 11.59 | 11.99 | 11.58 | 11.87 | 2,668,411 | +0.30(+2.60%) |
Apr 18, 2005 | 11.47 | 11.60 | 11.26 | 11.57 | 3,043,161 | +0.01(+0.12%) |
Apr 15, 2005 | 11.72 | 11.85 | 11.47 | 11.55 | 4,887,037 | -0.34(-2.88%) |
Apr 14, 2005 | 12.17 | 12.20 | 11.85 | 11.89 | 3,260,264 | -0.25(-2.07%) |
Apr 13, 2005 | 12.17 | 12.29 | 11.97 | 12.15 | 4,514,289 | +0.00(+0.00%) |
Apr 12, 2005 | 11.86 | 12.22 | 11.75 | 12.15 | 2,622,961 | +0.28(+2.36%) |
Apr 11, 2005 | 11.93 | 11.96 | 11.84 | 11.87 | 2,467,315 | -0.01(-0.06%) |
Apr 08, 2005 | 11.96 | 12.02 | 11.85 | 11.87 | 2,047,259 | -0.11(-0.93%) |
Apr 07, 2005 | 11.89 | 12.00 | 11.82 | 11.99 | 2,940,826 | +0.08(+0.71%) |
Apr 06, 2005 | 11.98 | 12.06 | 11.86 | 11.90 | 2,179,607 | -0.09(-0.76%) |
Apr 05, 2005 | 11.68 | 12.09 | 11.67 | 11.99 | 4,149,830 | +0.41(+3.56%) |
Apr 04, 2005 | 11.61 | 11.66 | 11.35 | 11.58 | 2,800,474 | +0.01(+0.12%) |
Apr 01, 2005 | 11.54 | 11.75 | 11.49 | 11.57 | 3,446,209 | +0.11(+0.92%) |
Mar 31, 2005 | 11.31 | 11.54 | 11.29 | 11.46 | 3,800,664 | +0.01(+0.12%) |
Mar 30, 2005 | 11.44 | 11.54 | 11.24 | 11.45 | 4,374,222 | +0.01(+0.06%) |
Mar 29, 2005 | 11.61 | 11.75 | 11.42 | 11.44 | 5,750,162 | -0.15(-1.27%) |
Mar 28, 2005 | 11.47 | 11.64 | 11.44 | 11.59 | 3,911,145 | +0.19(+1.66%) |
Mar 24, 2005 | 10.86 | 11.57 | 10.86 | 11.40 | 3,442,350 | +0.17(+1.56%) |
Mar 23, 2005 | 11.02 | 11.40 | 10.85 | 11.22 | 10,523,717 | -0.64(-5.37%) |
Mar 22, 2005 | 12.07 | 12.21 | 11.78 | 11.86 | 3,386,895 | -0.19(-1.57%) |
Mar 21, 2005 | 12.17 | 12.24 | 11.96 | 12.05 | 3,046,734 | -0.12(-0.98%) |
Mar 18, 2005 | 12.25 | 12.25 | 11.89 | 12.17 | 6,765,359 | -0.08(-0.63%) |
Mar 17, 2005 | 12.24 | 12.37 | 12.14 | 12.24 | 2,971,412 | +0.01(+0.06%) |
Mar 16, 2005 | 12.35 | 12.47 | 12.14 | 12.24 | 4,398,519 | -0.10(-0.85%) |
Mar 15, 2005 | 12.10 | 12.42 | 12.10 | 12.34 | 6,817,098 | +0.24(+1.97%) |
Mar 14, 2005 | 11.82 | 12.10 | 11.72 | 12.10 | 4,013,050 | +0.45(+3.84%) |
Mar 11, 2005 | 11.33 | 11.77 | 10.89 | 11.66 | 2,787,325 | +0.10(+0.91%) |
Mar 10, 2005 | 11.73 | 11.80 | 11.02 | 11.55 | 9,047,015 | -0.17(-1.49%) |
Mar 09, 2005 | 12.01 | 12.19 | 11.59 | 11.73 | 6,116,908 | -0.38(-3.12%) |
Mar 08, 2005 | 12.24 | 12.34 | 12.07 | 12.10 | 4,139,539 | -0.24(-1.98%) |
Mar 07, 2005 | 12.42 | 12.69 | 12.35 | 12.35 | 4,148,543 | +0.09(+0.74%) |
Mar 04, 2005 | 12.10 | 12.31 | 12.06 | 12.26 | 7,029,056 | +0.32(+2.70%) |
Mar 03, 2005 | 11.96 | 11.99 | 11.85 | 11.94 | 3,650,878 | +0.05(+0.41%) |
Mar 02, 2005 | 11.72 | 11.99 | 11.61 | 11.89 | 4,718,100 | +0.08(+0.65%) |
Mar 01, 2005 | 11.73 | 11.82 | 11.60 | 11.81 | 3,402,331 | +0.10(+0.84%) |
Feb 28, 2005 | 11.75 | 11.80 | 11.61 | 11.71 | 3,943,303 | -0.05(-0.42%) |
Feb 25, 2005 | 11.54 | 11.92 | 11.54 | 11.76 | 5,224,912 | +0.23(+2.00%) |
Feb 24, 2005 | 11.39 | 11.54 | 11.25 | 11.53 | 3,320,149 | +0.18(+1.60%) |
Feb 23, 2005 | 11.22 | 11.36 | 11.04 | 11.35 | 4,201,283 | +0.11(+1.00%) |
Feb 22, 2005 | 11.54 | 11.55 | 11.13 | 11.24 | 4,937,490 | -0.37(-3.19%) |
Feb 18, 2005 | 11.54 | 11.68 | 11.48 | 11.61 | 5,282,225 | +0.08(+0.67%) |
Feb 17, 2005 | 11.33 | 11.61 | 11.30 | 11.53 | 8,850,350 | +0.30(+2.68%) |
Feb 16, 2005 | 10.98 | 11.27 | 10.95 | 11.23 | 4,827,295 | +0.24(+2.16%) |
Feb 15, 2005 | 10.85 | 11.03 | 10.82 | 10.99 | 5,086,990 | +0.10(+0.90%) |
Feb 14, 2005 | 10.84 | 10.91 | 10.76 | 10.89 | 5,427,294 | +0.03(+0.26%) |
Feb 11, 2005 | 10.77 | 10.93 | 10.73 | 10.87 | 5,370,839 | +0.12(+1.11%) |
Feb 10, 2005 | 10.57 | 10.77 | 10.57 | 10.75 | 4,111,383 | +0.17(+1.65%) |
Feb 09, 2005 | 10.63 | 10.68 | 10.49 | 10.57 | 2,962,551 | -0.08(-0.79%) |
Feb 08, 2005 | 10.56 | 10.70 | 10.54 | 10.66 | 2,519,197 | +0.12(+1.13%) |
Feb 07, 2005 | 10.66 | 10.68 | 10.52 | 10.54 | 3,120,912 | -0.09(-0.86%) |
Feb 04, 2005 | 10.48 | 10.77 | 10.46 | 10.63 | 6,383,320 | +0.17(+1.67%) |
Feb 03, 2005 | 10.15 | 10.48 | 10.15 | 10.45 | 4,837,157 | +0.32(+3.18%) |
Feb 02, 2005 | 10.01 | 10.15 | 9.991 | 10.13 | 4,363,789 | +0.13(+1.33%) |
Feb 01, 2005 | 9.830 | 10.05 | 9.823 | 9.998 | 4,462,121 | +0.17(+1.71%) |
Jan 31, 2005 | 9.788 | 9.865 | 9.760 | 9.830 | 2,640,112 | +0.18(+1.89%) |
Jan 28, 2005 | 9.599 | 9.662 | 9.501 | 9.648 | 2,529,488 | +0.05(+0.51%) |
Jan 27, 2005 | 9.571 | 9.641 | 9.564 | 9.599 | 2,122,866 | -0.02(-0.22%) |
Jan 26, 2005 | 9.620 | 9.648 | 9.557 | 9.620 | 1,880,894 | +0.07(+0.73%) |
Jan 25, 2005 | 9.718 | 9.788 | 9.550 | 9.550 | 2,581,370 | -0.17(-1.73%) |
Jan 24, 2005 | 9.697 | 9.774 | 9.648 | 9.718 | 2,331,537 | +0.06(+0.58%) |
Jan 21, 2005 | 9.655 | 9.746 | 9.613 | 9.662 | 2,252,070 | +0.00(+0.00%) |
Jan 20, 2005 | 9.578 | 9.704 | 9.578 | 9.662 | 2,941,255 | +0.08(+0.88%) |
Jan 19, 2005 | 9.683 | 9.781 | 9.550 | 9.578 | 2,439,302 | -0.09(-0.94%) |
Jan 18, 2005 | 9.446 | 9.767 | 9.446 | 9.669 | 4,608,476 | +0.26(+2.75%) |
Jan 14, 2005 | 9.411 | 9.446 | 9.320 | 9.411 | 2,092,423 | +0.10(+1.05%) |
Jan 13, 2005 | 9.313 | 9.480 | 9.264 | 9.313 | 3,881,273 | +0.00(+0.00%) |
Jan 12, 2005 | 9.075 | 9.341 | 8.956 | 9.313 | 3,074,604 | +0.23(+2.54%) |
Jan 11, 2005 | 9.103 | 9.145 | 8.970 | 9.082 | 2,017,530 | -0.10(-1.07%) |
Jan 10, 2005 | 9.054 | 9.243 | 8.921 | 9.180 | 2,995,281 | +0.20(+2.18%) |
Jan 07, 2005 | 9.082 | 9.236 | 8.977 | 8.984 | 1,292,185 | -0.13(-1.46%) |
Jan 06, 2005 | 9.110 | 9.166 | 8.767 | 9.117 | 2,728,725 | +0.01(+0.08%) |
Jan 05, 2005 | 9.201 | 9.243 | 9.096 | 9.110 | 2,964,695 | -0.02(-0.23%) |
Jan 04, 2005 | 9.473 | 9.529 | 9.124 | 9.131 | 3,205,095 | -0.35(-3.69%) |
Jan 03, 2005 | 9.564 | 9.613 | 9.390 | 9.480 | 2,880,226 | -0.08(-0.88%) |
Dec 31, 2004 | 9.550 | 9.592 | 9.494 | 9.564 | 1,813,290 | +0.04(+0.44%) |
Dec 30, 2004 | 9.460 | 9.536 | 9.411 | 9.522 | 1,876,606 | +0.11(+1.19%) |
Dec 29, 2004 | 9.446 | 9.480 | 9.369 | 9.411 | 2,640,398 | +0.01(+0.07%) |
Dec 28, 2004 | 9.341 | 9.439 | 9.327 | 9.404 | 2,055,691 | +0.10(+1.05%) |
Dec 27, 2004 | 9.215 | 9.362 | 9.201 | 9.306 | 2,060,408 | +0.02(+0.23%) |
Dec 23, 2004 | 9.390 | 9.425 | 9.250 | 9.285 | 2,085,277 | -0.02(-0.23%) |
Dec 22, 2004 | 9.187 | 9.397 | 9.173 | 9.306 | 2,912,241 | +0.16(+1.76%) |
Dec 21, 2004 | 8.865 | 9.313 | 8.851 | 9.145 | 5,363,264 | +0.22(+2.51%) |
Dec 20, 2004 | 8.816 | 8.991 | 8.802 | 8.921 | 2,870,793 | +0.17(+2.00%) |
Dec 17, 2004 | 8.620 | 8.886 | 8.620 | 8.746 | 3,520,102 | -0.02(-0.24%) |
Dec 16, 2004 | 8.823 | 8.928 | 8.641 | 8.767 | 2,329,536 | -0.06(-0.63%) |
Dec 15, 2004 | 8.620 | 8.830 | 8.564 | 8.823 | 2,744,018 | +0.15(+1.78%) |
Dec 14, 2004 | 8.739 | 8.809 | 8.571 | 8.669 | 1,692,804 | -0.05(-0.56%) |
Dec 13, 2004 | 8.606 | 8.739 | 8.585 | 8.718 | 2,677,415 | +0.10(+1.14%) |
Dec 10, 2004 | 8.515 | 8.734 | 8.515 | 8.620 | 2,865,505 | +0.10(+1.23%) |
Dec 09, 2004 | 8.634 | 8.641 | 8.515 | 8.515 | 4,073,793 | -0.08(-0.98%) |
Dec 08, 2004 | 8.746 | 8.760 | 8.543 | 8.599 | 2,964,266 | -0.14(-1.60%) |
Dec 07, 2004 | 8.872 | 8.956 | 8.739 | 8.739 | 4,352,355 | -0.09(-1.03%) |
Dec 06, 2004 | 8.711 | 8.830 | 8.676 | 8.830 | 2,098,998 | +0.14(+1.61%) |
Dec 03, 2004 | 8.543 | 8.725 | 8.536 | 8.690 | 2,926,963 | +0.14(+1.64%) |
Dec 02, 2004 | 8.620 | 8.683 | 8.550 | 8.550 | 3,277,987 | -0.07(-0.81%) |
Dec 01, 2004 | 8.501 | 8.732 | 8.424 | 8.620 | 3,063,885 | +0.06(+0.65%) |
Nov 30, 2004 | 8.536 | 8.655 | 8.522 | 8.564 | 3,745,209 | +0.03(+0.33%) |
Nov 29, 2004 | 8.935 | 8.956 | 8.501 | 8.536 | 5,143,731 | -0.40(-4.46%) |
Nov 26, 2004 | 8.914 | 8.970 | 8.893 | 8.935 | 607,431 | +0.05(+0.55%) |
Nov 24, 2004 | 8.816 | 8.907 | 8.774 | 8.886 | 2,698,854 | +0.02(+0.24%) |
Nov 23, 2004 | 8.823 | 8.872 | 8.746 | 8.865 | 1,921,342 | +0.05(+0.56%) |
Nov 22, 2004 | 8.571 | 8.837 | 8.536 | 8.816 | 3,045,447 | +0.26(+3.03%) |
Nov 19, 2004 | 8.606 | 8.648 | 8.522 | 8.557 | 2,151,165 | -0.05(-0.57%) |
Nov 18, 2004 | 8.634 | 8.711 | 8.571 | 8.606 | 3,103,332 | +0.01(+0.08%) |
Nov 17, 2004 | 8.711 | 8.746 | 8.431 | 8.599 | 6,070,743 | -0.07(-0.81%) |
Nov 16, 2004 | 8.564 | 8.704 | 8.501 | 8.669 | 6,754,354 | +0.10(+1.23%) |
Nov 15, 2004 | 8.494 | 8.564 | 8.445 | 8.564 | 2,993,851 | +0.07(+0.82%) |
Nov 12, 2004 | 8.382 | 8.501 | 8.347 | 8.494 | 3,798,949 | +0.12(+1.42%) |
Nov 11, 2004 | 8.214 | 8.375 | 8.214 | 8.375 | 3,525,104 | +0.19(+2.31%) |
Nov 10, 2004 | 8.228 | 8.256 | 8.151 | 8.186 | 2,345,686 | -0.01(-0.17%) |
Nov 09, 2004 | 8.095 | 8.221 | 7.976 | 8.200 | 2,780,178 | +0.13(+1.56%) |
Nov 08, 2004 | 7.990 | 8.102 | 7.934 | 8.074 | 4,172,698 | +0.14(+1.76%) |
Nov 05, 2004 | 7.969 | 8.004 | 7.850 | 7.934 | 3,031,870 | -0.03(-0.44%) |
Nov 04, 2004 | 7.836 | 7.976 | 7.780 | 7.969 | 2,371,699 | +0.20(+2.61%) |
Nov 03, 2004 | 7.780 | 7.843 | 7.696 | 7.766 | 2,099,140 | +0.06(+0.73%) |
Nov 02, 2004 | 7.766 | 7.850 | 7.675 | 7.710 | 2,901,665 | +0.01(+0.18%) |
Nov 01, 2004 | 7.731 | 7.745 | 7.626 | 7.696 | 2,845,924 | +0.07(+0.92%) |
Oct 29, 2004 | 7.591 | 7.626 | 7.423 | 7.626 | 3,268,696 | +0.17(+2.25%) |
Oct 28, 2004 | 7.976 | 7.976 | 7.347 | 7.458 | 6,698,327 | -0.50(-6.33%) |
Oct 27, 2004 | 7.906 | 8.151 | 7.885 | 7.962 | 5,655,974 | +0.06(+0.71%) |
Oct 26, 2004 | 7.682 | 7.906 | 7.661 | 7.906 | 2,722,437 | +0.17(+2.26%) |
Oct 25, 2004 | 7.682 | 7.752 | 7.633 | 7.731 | 1,244,448 | +0.01(+0.09%) |
Oct 22, 2004 | 7.794 | 7.822 | 7.668 | 7.724 | 1,764,124 | -0.04(-0.54%) |
Oct 21, 2004 | 7.591 | 7.787 | 7.563 | 7.766 | 2,586,229 | +0.13(+1.65%) |
Oct 20, 2004 | 7.773 | 7.773 | 7.528 | 7.640 | 2,344,400 | -0.13(-1.71%) |
Oct 19, 2004 | 7.766 | 7.780 | 7.724 | 7.773 | 2,711,860 | +0.04(+0.54%) |
Oct 18, 2004 | 7.752 | 7.794 | 7.668 | 7.731 | 3,841,969 | -0.02(-0.27%) |
Oct 15, 2004 | 7.633 | 7.759 | 7.584 | 7.752 | 2,916,100 | +0.19(+2.50%) |
Oct 14, 2004 | 7.514 | 7.591 | 7.465 | 7.563 | 2,990,993 | +0.12(+1.60%) |
Oct 13, 2004 | 7.682 | 7.682 | 7.444 | 7.444 | 2,591,946 | -0.22(-2.83%) |
Oct 12, 2004 | 7.514 | 7.682 | 7.402 | 7.661 | 3,474,223 | +0.08(+1.01%) |
Oct 11, 2004 | 7.402 | 7.584 | 7.326 | 7.584 | 2,822,341 | +0.22(+3.04%) |
Oct 08, 2004 | 7.137 | 7.381 | 7.095 | 7.361 | 1,755,977 | +0.11(+1.54%) |
Oct 07, 2004 | 7.416 | 7.465 | 7.249 | 7.249 | 1,450,689 | -0.13(-1.80%) |
Oct 06, 2004 | 7.437 | 7.486 | 7.312 | 7.381 | 1,757,406 | -0.06(-0.75%) |
Oct 05, 2004 | 7.298 | 7.472 | 7.298 | 7.437 | 2,999,426 | +0.14(+1.92%) |
Oct 04, 2004 | 7.347 | 7.361 | 7.186 | 7.298 | 3,003,713 | +0.20(+2.76%) |