Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.19 | 16.31 | 15.93 | 16.12 | 1,504,671 | -0.17(-1.03%) |
Sep 29, 2005 | 16.48 | 16.49 | 16.07 | 16.29 | 2,621,478 | -0.05(-0.28%) |
Sep 28, 2005 | 16.04 | 16.40 | 15.84 | 16.33 | 2,185,549 | +0.35(+2.22%) |
Sep 27, 2005 | 15.38 | 16.01 | 15.16 | 15.98 | 1,900,040 | +0.49(+3.15%) |
Sep 26, 2005 | 14.61 | 15.60 | 14.59 | 15.49 | 2,139,082 | +0.80(+5.46%) |
Sep 23, 2005 | 14.69 | 15.05 | 14.51 | 14.69 | 1,760,958 | -0.37(-2.44%) |
Sep 22, 2005 | 15.46 | 15.70 | 14.68 | 15.05 | 1,628,423 | -0.15(-0.99%) |
Sep 21, 2005 | 15.55 | 15.76 | 15.20 | 15.21 | 1,363,353 | +0.12(+0.77%) |
Sep 20, 2005 | 15.18 | 15.31 | 14.89 | 15.09 | 903,792 | -0.22(-1.45%) |
Sep 19, 2005 | 15.31 | 15.41 | 14.65 | 15.31 | 2,066,747 | +0.86(+5.98%) |
Sep 16, 2005 | 14.57 | 14.72 | 14.29 | 14.45 | 1,285,269 | -0.10(-0.72%) |
Sep 15, 2005 | 14.61 | 14.72 | 14.42 | 14.55 | 1,177,006 | +0.07(+0.49%) |
Sep 14, 2005 | 14.57 | 14.65 | 14.33 | 14.48 | 1,655,409 | +0.01(+0.09%) |
Sep 13, 2005 | 14.57 | 14.65 | 14.39 | 14.47 | 1,013,812 | -0.14(-0.94%) |
Sep 12, 2005 | 14.86 | 14.86 | 14.47 | 14.60 | 1,268,024 | -0.36(-2.40%) |
Sep 09, 2005 | 14.70 | 15.00 | 14.65 | 14.96 | 1,315,449 | +0.35(+2.43%) |
Sep 08, 2005 | 14.70 | 14.82 | 14.47 | 14.61 | 978,682 | +0.02(+0.11%) |
Sep 07, 2005 | 14.49 | 14.74 | 14.36 | 14.59 | 766,307 | +0.14(+0.98%) |
Sep 06, 2005 | 14.56 | 14.79 | 14.24 | 14.45 | 960,639 | -0.10(-0.72%) |
Sep 02, 2005 | 14.90 | 14.92 | 14.36 | 14.55 | 819,002 | -0.47(-3.11%) |
Sep 01, 2005 | 15.02 | 15.03 | 14.69 | 15.02 | 1,103,233 | +0.48(+3.30%) |
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,902 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,337 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,968 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,561 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,848 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,323 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.51 | 13.11 | 13.34 | 594,012 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,475 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.46 | 12.94 | 13.17 | 830,179 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,391 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.79 | 12.80 | 12.90 | 1,209,261 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,756 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,962 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.42 | 14.05 | 14.31 | 974,850 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,968 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 13.99 | 13.19 | 13.99 | 1,608,144 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,547 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,822 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,678 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,169 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,708 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,293,094 | +0.25(+1.96%) |
Aug 01, 2005 | 12.85 | 13.01 | 12.80 | 12.80 | 1,007,265 | +0.05(+0.36%) |
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,387 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,545 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,940 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.65 | 12.81 | 547,545 | -0.01(-0.10%) |
Jul 25, 2005 | 12.90 | 13.06 | 12.69 | 12.83 | 707,545 | -0.08(-0.58%) |
Jul 22, 2005 | 12.55 | 12.93 | 12.55 | 12.90 | 1,109,142 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,603 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,980 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,369 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,712 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,731 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,752 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,737,006 | +0.07(+0.56%) |
Jul 12, 2005 | 12.50 | 12.73 | 12.44 | 12.66 | 2,162,396 | +0.24(+1.95%) |
Jul 11, 2005 | 12.22 | 12.42 | 12.07 | 12.42 | 914,171 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,495 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,150,020 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,527 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,517 | +0.23(+1.93%) |
Jul 01, 2005 | 11.31 | 11.91 | 11.28 | 11.91 | 2,208,703 | +0.68(+6.02%) |
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,218 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,657 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.46 | 1,482,156 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,934 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,720 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.26 | 10.95 | 10.96 | 927,744 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,178 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,503 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,219 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,689 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,523 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,582 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,222 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,818 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,601 | +0.23(+2.24%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,695 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,164,072 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,505 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,365 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,718 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,042,076 | +0.03(+0.24%) |
Jun 01, 2005 | 9.749 | 10.31 | 9.749 | 10.25 | 1,794,491 | +0.60(+6.23%) |
May 31, 2005 | 9.561 | 9.648 | 9.369 | 9.644 | 518,004 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.619 | 9.415 | 9.540 | 886,387 | +0.07(+0.70%) |
May 26, 2005 | 9.456 | 9.477 | 9.319 | 9.473 | 821,876 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.598 | 9.243 | 9.456 | 700,998 | -0.13(-1.31%) |
May 24, 2005 | 9.260 | 9.586 | 9.106 | 9.582 | 1,038,563 | +0.32(+3.47%) |
May 23, 2005 | 8.993 | 9.310 | 8.976 | 9.260 | 769,820 | +0.23(+2.50%) |
May 20, 2005 | 9.218 | 9.218 | 8.993 | 9.035 | 345,229 | -0.18(-1.99%) |
May 19, 2005 | 9.076 | 9.218 | 8.997 | 9.218 | 392,974 | +0.14(+1.56%) |
May 18, 2005 | 9.164 | 9.177 | 8.918 | 9.076 | 738,523 | +0.01(+0.14%) |
May 17, 2005 | 8.588 | 9.093 | 8.546 | 9.064 | 1,211,497 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.467 | 8.588 | 1,513,932 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.713 | 8.768 | 1,207,824 | -0.30(-3.27%) |
May 12, 2005 | 9.636 | 9.740 | 8.454 | 9.064 | 2,204,392 | -0.57(-5.94%) |
May 11, 2005 | 9.519 | 9.673 | 9.477 | 9.636 | 641,437 | +0.12(+1.27%) |
May 10, 2005 | 9.715 | 9.715 | 9.506 | 9.515 | 630,419 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.782 | 9.586 | 9.736 | 404,151 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.803 | 9.594 | 9.623 | 563,353 | -0.07(-0.69%) |
May 05, 2005 | 9.469 | 9.778 | 9.444 | 9.690 | 1,213,094 | +0.26(+2.79%) |
May 04, 2005 | 9.289 | 9.511 | 9.277 | 9.427 | 1,145,070 | +0.15(+1.62%) |
May 03, 2005 | 9.573 | 9.573 | 9.231 | 9.277 | 1,409,820 | -0.30(-3.10%) |
May 02, 2005 | 9.423 | 9.628 | 9.218 | 9.573 | 879,521 | +0.12(+1.24%) |
Apr 29, 2005 | 9.661 | 9.736 | 9.206 | 9.456 | 1,843,034 | -0.18(-1.91%) |
Apr 28, 2005 | 9.686 | 9.811 | 9.039 | 9.640 | 2,594,332 | -0.15(-1.54%) |
Apr 27, 2005 | 10.02 | 10.07 | 9.707 | 9.790 | 752,255 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.978 | 10.12 | 871,058 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.12 | 10.24 | 709,780 | +0.03(+0.29%) |
Apr 22, 2005 | 10.17 | 10.34 | 10.02 | 10.21 | 884,152 | +0.03(+0.25%) |
Apr 21, 2005 | 9.882 | 10.22 | 9.882 | 10.19 | 732,615 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.815 | 9.820 | 905,229 | -0.24(-2.41%) |
Apr 19, 2005 | 9.824 | 10.12 | 9.824 | 10.06 | 738,203 | +0.33(+3.43%) |
Apr 18, 2005 | 9.431 | 9.749 | 9.268 | 9.728 | 868,503 | +0.23(+2.42%) |
Apr 15, 2005 | 9.911 | 10.06 | 9.394 | 9.498 | 1,425,629 | -0.41(-4.17%) |
Apr 14, 2005 | 9.999 | 10.21 | 9.870 | 9.911 | 1,642,475 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.22 | 9.732 | 9.786 | 937,804 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,980 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,764 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,064,032 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,633 | +0.12(+1.13%) |
Apr 06, 2005 | 10.37 | 10.76 | 10.35 | 10.73 | 2,430,020 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,248 | +0.07(+0.69%) |
Apr 04, 2005 | 10.27 | 10.44 | 10.11 | 10.23 | 1,443,513 | +0.10(+1.03%) |
Apr 01, 2005 | 9.937 | 10.29 | 9.928 | 10.13 | 1,567,106 | +0.38(+3.85%) |
Mar 31, 2005 | 9.644 | 9.895 | 9.640 | 9.753 | 1,730,779 | +0.21(+2.23%) |
Mar 30, 2005 | 9.540 | 9.561 | 8.976 | 9.540 | 2,337,406 | +0.00(+0.00%) |
Mar 29, 2005 | 9.853 | 9.911 | 9.481 | 9.540 | 1,199,521 | -0.35(-3.55%) |
Mar 28, 2005 | 9.982 | 10.04 | 9.740 | 9.891 | 557,285 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.982 | 681,357 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.665 | 9.845 | 1,577,645 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,201 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.60 | 10.19 | 10.43 | 1,136,766 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,755 | +0.37(+3.60%) |
Mar 17, 2005 | 9.928 | 10.23 | 9.928 | 10.20 | 896,766 | +0.27(+2.73%) |
Mar 16, 2005 | 9.707 | 10.08 | 9.657 | 9.924 | 859,561 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.811 | 9.836 | 809,421 | -0.10(-0.97%) |
Mar 14, 2005 | 9.861 | 9.974 | 9.707 | 9.932 | 804,311 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.978 | 9.561 | 9.861 | 979,481 | +0.27(+2.83%) |
Mar 10, 2005 | 9.644 | 9.732 | 9.323 | 9.590 | 1,395,609 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.874 | 9.895 | 812,615 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,699 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,072 | -0.13(-1.20%) |
Mar 04, 2005 | 10.37 | 10.45 | 10.06 | 10.42 | 1,037,924 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,906 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.37 | 9.853 | 10.22 | 2,012,296 | +0.20(+1.96%) |
Mar 01, 2005 | 10.54 | 10.68 | 9.857 | 10.02 | 1,638,803 | -0.52(-4.91%) |
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,573 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.65 | 870,259 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,187 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,990 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,882 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,088 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.853 | 9.953 | 830,658 | -0.17(-1.65%) |
Feb 16, 2005 | 9.719 | 10.25 | 9.719 | 10.12 | 927,425 | +0.40(+4.12%) |
Feb 15, 2005 | 9.907 | 9.907 | 9.644 | 9.719 | 634,251 | -0.18(-1.85%) |
Feb 14, 2005 | 9.999 | 10.00 | 9.882 | 9.903 | 680,399 | -0.07(-0.67%) |
Feb 11, 2005 | 9.832 | 10.06 | 9.653 | 9.970 | 715,848 | +0.18(+1.83%) |
Feb 10, 2005 | 9.707 | 9.849 | 9.699 | 9.790 | 1,197,924 | +0.12(+1.25%) |
Feb 09, 2005 | 9.648 | 9.774 | 9.502 | 9.669 | 723,513 | +0.02(+0.22%) |
Feb 08, 2005 | 9.352 | 9.673 | 9.294 | 9.648 | 1,227,625 | +0.30(+3.17%) |
Feb 07, 2005 | 9.352 | 9.486 | 9.227 | 9.352 | 482,395 | -0.03(-0.36%) |
Feb 04, 2005 | 9.494 | 9.494 | 9.294 | 9.385 | 513,852 | -0.10(-1.01%) |
Feb 03, 2005 | 9.364 | 9.490 | 9.101 | 9.481 | 611,098 | +0.12(+1.25%) |
Feb 02, 2005 | 9.339 | 9.410 | 9.298 | 9.364 | 1,102,595 | +0.03(+0.27%) |
Feb 01, 2005 | 9.289 | 9.381 | 9.189 | 9.339 | 908,104 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.264 | 770,299 | +0.22(+2.40%) |
Jan 28, 2005 | 9.189 | 9.206 | 8.960 | 9.047 | 916,567 | -0.14(-1.50%) |
Jan 27, 2005 | 9.043 | 9.331 | 8.989 | 9.185 | 1,214,052 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.755 | 9.022 | 830,658 | +0.26(+2.95%) |
Jan 25, 2005 | 8.730 | 8.851 | 8.563 | 8.763 | 752,255 | +0.03(+0.38%) |
Jan 24, 2005 | 8.830 | 8.914 | 8.692 | 8.730 | 614,611 | -0.03(-0.33%) |
Jan 21, 2005 | 8.838 | 8.918 | 8.726 | 8.759 | 767,265 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,449 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.231 | 8.935 | 9.035 | 1,945,389 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,146 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.517 | 8.651 | 1,490,779 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.308 | 8.538 | 1,167,106 | +0.18(+2.10%) |
Jan 12, 2005 | 8.066 | 8.392 | 8.029 | 8.363 | 1,532,615 | +0.30(+3.73%) |
Jan 11, 2005 | 8.162 | 8.204 | 7.962 | 8.062 | 1,075,449 | -0.08(-0.97%) |
Jan 10, 2005 | 7.903 | 8.275 | 7.903 | 8.141 | 1,599,681 | +0.27(+3.45%) |
Jan 07, 2005 | 8.099 | 8.099 | 7.730 | 7.870 | 1,883,593 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.899 | 8.016 | 1,804,391 | +0.13(+1.59%) |
Jan 05, 2005 | 7.974 | 8.079 | 7.807 | 7.891 | 1,341,637 | -0.14(-1.72%) |
Jan 04, 2005 | 7.974 | 8.212 | 7.958 | 8.029 | 1,654,451 | +0.05(+0.68%) |
Jan 03, 2005 | 8.538 | 8.546 | 7.903 | 7.974 | 2,974,851 | -0.57(-6.65%) |
Dec 31, 2004 | 8.392 | 8.621 | 8.371 | 8.542 | 873,134 | +0.10(+1.24%) |
Dec 30, 2004 | 8.546 | 8.546 | 8.392 | 8.438 | 411,656 | -0.10(-1.22%) |
Dec 29, 2004 | 8.538 | 8.563 | 8.413 | 8.542 | 510,020 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.638 | 8.342 | 8.542 | 677,525 | +0.17(+1.99%) |
Dec 27, 2004 | 8.663 | 8.663 | 8.296 | 8.375 | 796,966 | -0.30(-3.42%) |
Dec 23, 2004 | 8.663 | 8.822 | 8.571 | 8.671 | 549,461 | -0.01(-0.14%) |
Dec 22, 2004 | 8.884 | 8.989 | 8.454 | 8.684 | 975,170 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.968 | 8.730 | 8.880 | 1,017,804 | -0.04(-0.42%) |
Dec 20, 2004 | 8.980 | 9.039 | 8.855 | 8.918 | 1,388,743 | -0.06(-0.70%) |
Dec 17, 2004 | 8.788 | 9.001 | 8.788 | 8.980 | 1,361,916 | +0.17(+1.94%) |
Dec 16, 2004 | 8.830 | 8.893 | 8.684 | 8.809 | 1,872,575 | +0.05(+0.62%) |
Dec 15, 2004 | 8.450 | 8.980 | 8.450 | 8.755 | 1,779,481 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.496 | 8.216 | 8.446 | 794,571 | +0.04(+0.45%) |
Dec 13, 2004 | 8.162 | 8.434 | 8.162 | 8.408 | 910,499 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.041 | 8.125 | 1,146,188 | -0.20(-2.36%) |
Dec 09, 2004 | 7.953 | 8.442 | 7.953 | 8.321 | 5,970,461 | +0.50(+6.35%) |
Dec 08, 2004 | 7.640 | 7.916 | 7.507 | 7.824 | 1,205,269 | +0.22(+2.85%) |
Dec 07, 2004 | 7.999 | 8.003 | 7.557 | 7.607 | 961,118 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,291 | -0.13(-1.54%) |
Dec 03, 2004 | 7.953 | 8.162 | 7.949 | 8.133 | 808,942 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,336,048 | -0.48(-5.67%) |
Dec 01, 2004 | 8.659 | 8.726 | 8.154 | 8.388 | 1,861,557 | -0.27(-3.13%) |
Nov 30, 2004 | 8.434 | 8.667 | 8.408 | 8.659 | 1,531,976 | +0.13(+1.57%) |
Nov 29, 2004 | 8.621 | 8.646 | 8.392 | 8.525 | 1,023,393 | -0.04(-0.49%) |
Nov 26, 2004 | 8.446 | 8.621 | 8.446 | 8.567 | 771,896 | +0.12(+1.43%) |
Nov 24, 2004 | 8.413 | 8.621 | 8.045 | 8.446 | 2,857,486 | +0.13(+1.61%) |
Nov 23, 2004 | 7.473 | 8.413 | 7.444 | 8.312 | 4,047,586 | +0.97(+13.19%) |
Nov 22, 2004 | 7.077 | 7.348 | 7.014 | 7.344 | 1,608,623 | +0.25(+3.47%) |
Nov 19, 2004 | 7.060 | 7.189 | 6.931 | 7.097 | 1,571,737 | +0.04(+0.59%) |
Nov 18, 2004 | 7.027 | 7.097 | 6.964 | 7.056 | 715,050 | +0.03(+0.42%) |
Nov 17, 2004 | 6.931 | 7.089 | 6.931 | 7.027 | 798,403 | +0.12(+1.69%) |
Nov 16, 2004 | 6.972 | 7.097 | 6.910 | 6.910 | 450,938 | -0.05(-0.78%) |
Nov 15, 2004 | 7.077 | 7.114 | 6.868 | 6.964 | 1,116,806 | -0.09(-1.30%) |
Nov 12, 2004 | 6.997 | 7.202 | 6.910 | 7.056 | 1,506,427 | +0.08(+1.14%) |
Nov 11, 2004 | 7.027 | 7.047 | 6.868 | 6.976 | 810,219 | -0.03(-0.42%) |
Nov 10, 2004 | 6.859 | 7.152 | 6.847 | 7.006 | 1,016,367 | +0.12(+1.70%) |
Nov 09, 2004 | 6.964 | 6.972 | 6.859 | 6.889 | 736,287 | -0.09(-1.32%) |
Nov 08, 2004 | 7.089 | 7.114 | 6.972 | 6.981 | 552,175 | -0.13(-1.88%) |
Nov 05, 2004 | 7.223 | 7.244 | 7.068 | 7.114 | 512,415 | -0.00(-0.06%) |
Nov 04, 2004 | 6.830 | 7.148 | 6.826 | 7.118 | 1,047,026 | +0.27(+3.96%) |
Nov 03, 2004 | 6.701 | 6.901 | 6.701 | 6.847 | 718,563 | +0.19(+2.82%) |
Nov 02, 2004 | 6.651 | 6.772 | 6.626 | 6.659 | 697,644 | +0.00(+0.06%) |
Nov 01, 2004 | 6.617 | 6.722 | 6.559 | 6.655 | 523,433 | +0.10(+1.53%) |
Oct 29, 2004 | 6.430 | 6.601 | 6.425 | 6.555 | 1,016,367 | +0.10(+1.62%) |
Oct 28, 2004 | 6.475 | 6.622 | 6.246 | 6.450 | 1,788,743 | -0.28(-4.10%) |
Oct 27, 2004 | 6.776 | 6.901 | 6.559 | 6.726 | 555,848 | -0.10(-1.41%) |
Oct 26, 2004 | 6.797 | 6.826 | 6.638 | 6.822 | 532,215 | +0.06(+0.86%) |
Oct 25, 2004 | 6.826 | 6.872 | 6.747 | 6.763 | 608,702 | -0.04(-0.55%) |
Oct 22, 2004 | 6.784 | 6.939 | 6.776 | 6.801 | 557,125 | +0.00(+0.00%) |
Oct 21, 2004 | 6.822 | 6.826 | 6.755 | 6.801 | 689,980 | -0.00(-0.06%) |
Oct 20, 2004 | 6.755 | 7.031 | 6.743 | 6.805 | 1,561,038 | +0.03(+0.43%) |
Oct 19, 2004 | 6.826 | 6.830 | 6.638 | 6.776 | 1,424,192 | -0.08(-1.22%) |
Oct 18, 2004 | 6.864 | 6.976 | 6.759 | 6.859 | 995,768 | +0.00(+0.06%) |
Oct 15, 2004 | 6.939 | 6.947 | 6.805 | 6.855 | 444,551 | -0.08(-1.14%) |
Oct 14, 2004 | 6.784 | 6.997 | 6.743 | 6.935 | 761,676 | +0.13(+1.84%) |
Oct 13, 2004 | 7.139 | 7.152 | 6.446 | 6.809 | 2,403,673 | -0.31(-4.34%) |
Oct 12, 2004 | 7.160 | 7.227 | 7.114 | 7.118 | 347,944 | -0.04(-0.58%) |
Oct 11, 2004 | 7.248 | 7.294 | 7.097 | 7.160 | 306,107 | -0.10(-1.44%) |
Oct 08, 2004 | 7.223 | 7.361 | 7.160 | 7.264 | 430,818 | +0.00(+0.00%) |
Oct 07, 2004 | 7.515 | 7.578 | 7.231 | 7.264 | 883,672 | -0.24(-3.17%) |
Oct 06, 2004 | 7.511 | 7.653 | 7.473 | 7.502 | 1,448,782 | +0.03(+0.39%) |
Oct 05, 2004 | 7.411 | 7.619 | 7.411 | 7.473 | 708,982 | +0.06(+0.85%) |
Oct 04, 2004 | 7.398 | 7.473 | 7.285 | 7.411 | 613,812 | +0.05(+0.62%) |