Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.20 | 15.32 | 14.63 | 14.93 | 2,703,617 | -0.58(-3.76%) |
Sep 29, 2005 | 15.72 | 15.73 | 15.35 | 15.51 | 691,166 | -0.12(-0.79%) |
Sep 28, 2005 | 15.03 | 15.96 | 15.03 | 15.63 | 1,848,667 | +0.58(+3.83%) |
Sep 27, 2005 | 15.20 | 15.20 | 14.93 | 15.06 | 590,862 | -0.02(-0.12%) |
Sep 26, 2005 | 15.27 | 15.51 | 14.93 | 15.07 | 1,554,935 | -0.01(-0.08%) |
Sep 23, 2005 | 15.09 | 15.28 | 14.68 | 15.09 | 891,403 | +0.28(+1.88%) |
Sep 22, 2005 | 14.81 | 14.97 | 14.57 | 14.81 | 708,780 | -0.03(-0.21%) |
Sep 21, 2005 | 14.94 | 15.06 | 14.67 | 14.84 | 805,306 | -0.13(-0.87%) |
Sep 20, 2005 | 14.89 | 15.30 | 14.77 | 14.97 | 862,313 | +0.19(+1.26%) |
Sep 19, 2005 | 15.27 | 15.35 | 14.65 | 14.78 | 1,097,159 | -0.42(-2.73%) |
Sep 16, 2005 | 14.90 | 15.26 | 14.81 | 15.20 | 2,573,559 | +0.38(+2.60%) |
Sep 15, 2005 | 14.72 | 14.91 | 14.59 | 14.81 | 625,136 | +0.17(+1.14%) |
Sep 14, 2005 | 15.01 | 15.20 | 14.59 | 14.65 | 841,302 | -0.38(-2.56%) |
Sep 13, 2005 | 14.96 | 15.18 | 14.95 | 15.03 | 1,221,106 | +0.08(+0.54%) |
Sep 12, 2005 | 14.34 | 15.37 | 14.24 | 14.95 | 4,249,519 | +0.89(+6.35%) |
Sep 09, 2005 | 13.57 | 14.08 | 13.40 | 14.06 | 1,514,108 | +0.53(+3.94%) |
Sep 08, 2005 | 13.52 | 13.64 | 13.32 | 13.52 | 801,704 | +0.02(+0.14%) |
Sep 07, 2005 | 13.57 | 13.57 | 13.44 | 13.51 | 712,387 | +0.01(+0.05%) |
Sep 06, 2005 | 13.56 | 13.73 | 13.43 | 13.50 | 739,340 | +0.04(+0.28%) |
Sep 02, 2005 | 13.47 | 13.54 | 13.35 | 13.46 | 447,301 | +0.00(+0.00%) |
Sep 01, 2005 | 13.72 | 13.81 | 13.17 | 13.46 | 812,228 | -0.29(-2.12%) |
Aug 31, 2005 | 13.32 | 13.87 | 13.16 | 13.75 | 1,114,340 | +0.47(+3.50%) |
Aug 30, 2005 | 13.36 | 13.44 | 13.07 | 13.29 | 815,053 | -0.07(-0.51%) |
Aug 29, 2005 | 13.16 | 13.36 | 13.06 | 13.36 | 568,550 | +0.08(+0.61%) |
Aug 26, 2005 | 13.65 | 13.68 | 13.06 | 13.28 | 1,065,058 | -0.33(-2.42%) |
Aug 25, 2005 | 13.69 | 13.70 | 13.46 | 13.60 | 503,514 | -0.04(-0.32%) |
Aug 24, 2005 | 13.74 | 14.03 | 13.53 | 13.65 | 801,942 | -0.12(-0.90%) |
Aug 23, 2005 | 13.94 | 14.07 | 13.58 | 13.77 | 629,645 | -0.27(-1.90%) |
Aug 22, 2005 | 14.03 | 14.32 | 13.78 | 14.04 | 1,054,555 | -0.01(-0.04%) |
Aug 19, 2005 | 13.91 | 14.08 | 13.86 | 14.04 | 610,941 | +0.17(+1.25%) |
Aug 18, 2005 | 13.77 | 14.10 | 13.68 | 13.87 | 1,087,605 | +0.07(+0.49%) |
Aug 17, 2005 | 13.70 | 13.95 | 13.59 | 13.80 | 897,489 | -0.06(-0.40%) |
Aug 16, 2005 | 14.03 | 14.52 | 13.78 | 13.86 | 2,383,964 | -0.20(-1.46%) |
Aug 15, 2005 | 13.94 | 14.14 | 13.62 | 14.06 | 1,004,114 | +0.22(+1.61%) |
Aug 12, 2005 | 14.17 | 14.21 | 13.74 | 13.84 | 655,552 | -0.33(-2.32%) |
Aug 11, 2005 | 13.70 | 14.27 | 13.35 | 14.17 | 1,663,015 | +0.35(+2.51%) |
Aug 10, 2005 | 13.23 | 14.47 | 13.23 | 13.82 | 3,448,268 | +0.60(+4.50%) |
Aug 09, 2005 | 13.08 | 13.23 | 12.95 | 13.23 | 642,773 | +0.20(+1.52%) |
Aug 08, 2005 | 13.33 | 13.43 | 12.94 | 13.03 | 672,529 | -0.21(-1.59%) |
Aug 05, 2005 | 12.87 | 13.41 | 12.81 | 13.24 | 1,178,099 | +0.38(+2.99%) |
Aug 04, 2005 | 13.21 | 13.26 | 12.85 | 12.85 | 552,953 | -0.40(-3.04%) |
Aug 03, 2005 | 13.42 | 13.47 | 12.98 | 13.26 | 750,016 | -0.27(-1.97%) |
Aug 02, 2005 | 12.82 | 13.57 | 12.73 | 13.52 | 1,404,073 | +0.77(+6.03%) |
Aug 01, 2005 | 12.95 | 13.08 | 12.59 | 12.75 | 1,451,657 | -0.09(-0.72%) |
Jul 29, 2005 | 12.51 | 12.95 | 12.27 | 12.85 | 3,578,796 | -0.73(-5.35%) |
Jul 28, 2005 | 12.62 | 13.65 | 12.56 | 13.57 | 2,656,574 | +1.04(+8.32%) |
Jul 27, 2005 | 12.57 | 12.61 | 12.36 | 12.53 | 1,456,777 | +0.04(+0.35%) |
Jul 26, 2005 | 12.97 | 13.03 | 12.26 | 12.49 | 1,603,480 | -0.41(-3.17%) |
Jul 25, 2005 | 13.03 | 13.13 | 12.82 | 12.90 | 1,120,477 | -0.13(-1.00%) |
Jul 22, 2005 | 13.15 | 13.37 | 12.59 | 13.03 | 1,290,994 | -0.09(-0.71%) |
Jul 21, 2005 | 13.77 | 14.06 | 13.07 | 13.12 | 1,180,935 | -0.61(-4.43%) |
Jul 20, 2005 | 13.23 | 13.98 | 13.15 | 13.73 | 1,753,491 | +0.53(+4.04%) |
Jul 19, 2005 | 13.18 | 13.34 | 12.90 | 13.19 | 1,683,063 | +0.12(+0.90%) |
Jul 18, 2005 | 13.52 | 13.52 | 13.04 | 13.08 | 986,191 | -0.42(-3.08%) |
Jul 15, 2005 | 13.63 | 13.74 | 13.36 | 13.49 | 1,090,679 | -0.19(-1.41%) |
Jul 14, 2005 | 13.65 | 13.90 | 13.46 | 13.68 | 2,856,725 | +0.06(+0.41%) |
Jul 13, 2005 | 12.95 | 13.65 | 12.76 | 13.63 | 2,619,870 | +0.79(+6.13%) |
Jul 12, 2005 | 12.34 | 13.03 | 12.28 | 12.84 | 1,968,645 | +0.56(+4.60%) |
Jul 11, 2005 | 12.19 | 12.36 | 12.19 | 12.28 | 1,288,956 | +0.09(+0.76%) |
Jul 08, 2005 | 11.97 | 12.24 | 11.86 | 12.18 | 1,112,118 | +0.27(+2.24%) |
Jul 07, 2005 | 11.71 | 12.03 | 11.69 | 11.92 | 928,811 | +0.04(+0.37%) |
Jul 06, 2005 | 11.81 | 12.03 | 11.75 | 11.87 | 886,388 | -0.03(-0.26%) |
Jul 05, 2005 | 11.71 | 12.10 | 11.57 | 11.90 | 854,037 | +0.22(+1.91%) |
Jul 01, 2005 | 11.54 | 11.71 | 11.49 | 11.68 | 400,098 | +0.14(+1.24%) |
Jun 30, 2005 | 11.59 | 11.72 | 11.47 | 11.54 | 588,193 | -0.06(-0.48%) |
Jun 29, 2005 | 11.79 | 11.79 | 11.56 | 11.59 | 617,703 | -0.11(-0.95%) |
Jun 28, 2005 | 11.49 | 11.88 | 11.45 | 11.71 | 1,040,070 | +0.09(+0.75%) |
Jun 27, 2005 | 11.79 | 11.89 | 11.23 | 11.62 | 1,034,646 | -0.27(-2.24%) |
Jun 24, 2005 | 12.07 | 12.14 | 11.36 | 11.89 | 2,165,557 | -0.19(-1.59%) |
Jun 23, 2005 | 12.37 | 12.89 | 11.94 | 12.08 | 2,997,365 | -0.26(-2.11%) |
Jun 22, 2005 | 12.41 | 12.41 | 12.10 | 12.34 | 937,964 | +0.01(+0.10%) |
Jun 21, 2005 | 11.91 | 12.41 | 11.84 | 12.33 | 1,627,280 | +0.38(+3.22%) |
Jun 20, 2005 | 11.91 | 11.97 | 11.80 | 11.94 | 621,487 | -0.02(-0.21%) |
Jun 17, 2005 | 11.89 | 11.98 | 11.79 | 11.97 | 1,029,366 | +0.10(+0.84%) |
Jun 16, 2005 | 11.76 | 11.92 | 11.63 | 11.87 | 396,692 | +0.11(+0.95%) |
Jun 15, 2005 | 11.99 | 12.05 | 11.57 | 11.76 | 1,102,914 | -0.19(-1.56%) |
Jun 14, 2005 | 12.00 | 12.03 | 11.85 | 11.94 | 758,288 | -0.03(-0.26%) |
Jun 13, 2005 | 12.00 | 12.03 | 11.86 | 11.97 | 634,036 | +0.01(+0.10%) |
Jun 10, 2005 | 11.90 | 11.97 | 11.80 | 11.96 | 597,844 | +0.11(+0.89%) |
Jun 09, 2005 | 11.71 | 11.89 | 11.57 | 11.85 | 920,439 | +0.15(+1.32%) |
Jun 08, 2005 | 11.88 | 11.95 | 11.54 | 11.70 | 1,000,552 | -0.11(-0.94%) |
Jun 07, 2005 | 11.86 | 11.98 | 11.78 | 11.81 | 717,302 | -0.06(-0.47%) |
Jun 06, 2005 | 12.10 | 12.10 | 11.64 | 11.87 | 897,021 | -0.15(-1.24%) |
Jun 03, 2005 | 12.26 | 12.30 | 11.95 | 12.02 | 809,731 | -0.18(-1.48%) |
Jun 02, 2005 | 12.25 | 12.39 | 11.83 | 12.20 | 1,747,430 | -0.01(-0.05%) |
Jun 01, 2005 | 12.29 | 12.34 | 12.03 | 12.20 | 1,526,585 | +0.00(+0.00%) |
May 31, 2005 | 11.84 | 12.47 | 11.79 | 12.20 | 4,889,004 | +0.47(+3.96%) |
May 27, 2005 | 11.63 | 11.76 | 11.51 | 11.74 | 1,138,773 | +0.08(+0.69%) |
May 26, 2005 | 11.46 | 11.77 | 11.44 | 11.66 | 1,340,545 | +0.35(+3.13%) |
May 25, 2005 | 11.54 | 11.54 | 11.13 | 11.30 | 1,930,117 | -0.30(-2.57%) |
May 24, 2005 | 11.39 | 11.75 | 11.21 | 11.60 | 2,050,141 | -0.03(-0.27%) |
May 23, 2005 | 11.32 | 11.64 | 11.20 | 11.63 | 2,133,533 | +0.33(+2.91%) |
May 20, 2005 | 11.66 | 11.66 | 11.20 | 11.30 | 2,082,902 | -0.34(-2.88%) |
May 19, 2005 | 11.79 | 11.94 | 11.54 | 11.64 | 2,347,646 | -0.13(-1.11%) |
May 18, 2005 | 11.36 | 11.78 | 11.35 | 11.77 | 1,175,309 | +0.34(+2.93%) |
May 17, 2005 | 11.23 | 11.50 | 11.16 | 11.43 | 1,263,353 | +0.01(+0.11%) |
May 16, 2005 | 11.07 | 11.42 | 10.91 | 11.42 | 2,460,716 | +0.45(+4.13%) |
May 13, 2005 | 10.86 | 11.20 | 10.73 | 10.97 | 2,538,456 | +0.19(+1.73%) |
May 12, 2005 | 10.70 | 11.04 | 10.69 | 10.78 | 977,968 | +0.11(+0.99%) |
May 11, 2005 | 11.01 | 11.04 | 10.61 | 10.68 | 1,794,073 | -0.38(-3.48%) |
May 10, 2005 | 10.83 | 11.16 | 10.68 | 11.06 | 2,411,629 | +0.20(+1.89%) |
May 09, 2005 | 10.86 | 10.95 | 10.74 | 10.86 | 1,114,872 | +0.07(+0.69%) |
May 06, 2005 | 10.76 | 10.95 | 10.56 | 10.78 | 952,519 | +0.07(+0.64%) |
May 05, 2005 | 10.51 | 10.94 | 10.44 | 10.71 | 2,057,560 | +0.15(+1.41%) |
May 04, 2005 | 10.06 | 10.57 | 10.06 | 10.56 | 3,201,467 | +0.45(+4.48%) |
May 03, 2005 | 10.30 | 10.41 | 9.907 | 10.11 | 2,148,339 | -0.27(-2.63%) |
May 02, 2005 | 10.02 | 10.58 | 10.01 | 10.38 | 3,173,775 | +0.38(+3.78%) |
Apr 29, 2005 | 9.801 | 10.36 | 9.628 | 10.01 | 12,288,278 | +1.97(+24.46%) |
Apr 28, 2005 | 8.914 | 9.007 | 8.040 | 8.040 | 3,291,750 | -0.97(-10.81%) |
Apr 27, 2005 | 8.939 | 9.113 | 8.877 | 9.014 | 810,568 | -0.01(-0.14%) |
Apr 26, 2005 | 9.038 | 9.181 | 8.846 | 9.026 | 1,027,616 | -0.06(-0.61%) |
Apr 25, 2005 | 9.014 | 9.101 | 8.846 | 9.082 | 634,147 | +0.14(+1.53%) |
Apr 22, 2005 | 9.473 | 9.473 | 8.809 | 8.945 | 1,165,068 | -0.51(-5.38%) |
Apr 21, 2005 | 9.293 | 9.553 | 9.274 | 9.454 | 843,543 | +0.27(+2.90%) |
Apr 20, 2005 | 9.547 | 9.560 | 9.079 | 9.187 | 951,837 | -0.32(-3.33%) |
Apr 19, 2005 | 9.237 | 9.510 | 9.169 | 9.504 | 824,567 | +0.36(+3.93%) |
Apr 18, 2005 | 9.243 | 9.243 | 8.846 | 9.144 | 1,599,557 | -0.17(-1.80%) |
Apr 15, 2005 | 9.696 | 9.696 | 9.243 | 9.311 | 5,500,760 | -0.40(-4.09%) |
Apr 14, 2005 | 9.591 | 9.770 | 9.584 | 9.708 | 1,914,956 | +0.09(+0.97%) |
Apr 13, 2005 | 9.541 | 9.739 | 9.429 | 9.615 | 2,378,620 | +0.09(+0.98%) |
Apr 12, 2005 | 9.795 | 9.801 | 9.411 | 9.522 | 4,202,974 | +0.16(+1.66%) |
Apr 11, 2005 | 9.262 | 9.429 | 9.262 | 9.367 | 647,650 | +0.09(+1.00%) |
Apr 08, 2005 | 9.361 | 9.417 | 9.151 | 9.274 | 1,223,348 | -0.16(-1.64%) |
Apr 07, 2005 | 9.560 | 9.584 | 9.386 | 9.429 | 1,154,693 | -0.13(-1.36%) |
Apr 06, 2005 | 9.690 | 9.739 | 9.560 | 9.560 | 586,726 | -0.18(-1.85%) |
Apr 05, 2005 | 9.758 | 9.789 | 9.541 | 9.739 | 917,795 | -0.02(-0.25%) |
Apr 04, 2005 | 9.435 | 9.783 | 9.342 | 9.764 | 2,193,999 | +0.33(+3.48%) |
Apr 01, 2005 | 9.404 | 9.615 | 9.342 | 9.435 | 1,181,736 | +0.07(+0.80%) |
Mar 31, 2005 | 9.007 | 9.417 | 9.007 | 9.361 | 1,759,557 | +0.33(+3.64%) |
Mar 30, 2005 | 8.672 | 9.051 | 8.592 | 9.032 | 795,451 | +0.42(+4.82%) |
Mar 29, 2005 | 8.914 | 8.964 | 8.561 | 8.617 | 1,077,554 | -0.24(-2.66%) |
Mar 28, 2005 | 8.939 | 9.076 | 8.846 | 8.852 | 613,409 | +0.00(+0.00%) |
Mar 24, 2005 | 8.784 | 8.995 | 8.759 | 8.852 | 666,887 | +0.12(+1.42%) |
Mar 23, 2005 | 9.057 | 9.057 | 8.728 | 8.728 | 1,313,946 | -0.40(-4.42%) |
Mar 22, 2005 | 9.479 | 9.485 | 9.101 | 9.132 | 1,334,818 | +0.09(+1.03%) |
Mar 21, 2005 | 9.336 | 9.336 | 8.921 | 9.038 | 902,878 | -0.25(-2.74%) |
Mar 18, 2005 | 9.479 | 9.510 | 9.138 | 9.293 | 897,674 | -0.19(-1.96%) |
Mar 17, 2005 | 9.311 | 9.553 | 9.287 | 9.479 | 1,691,553 | +0.14(+1.46%) |
Mar 16, 2005 | 9.504 | 9.770 | 9.274 | 9.342 | 1,181,795 | -0.19(-1.95%) |
Mar 15, 2005 | 9.758 | 9.801 | 9.423 | 9.529 | 1,191,519 | -0.22(-2.29%) |
Mar 14, 2005 | 9.603 | 9.777 | 9.498 | 9.752 | 1,932,096 | +0.23(+2.41%) |
Mar 11, 2005 | 9.293 | 9.553 | 9.293 | 9.522 | 721,624 | +0.17(+1.79%) |
Mar 10, 2005 | 9.386 | 9.441 | 9.194 | 9.355 | 592,935 | -0.09(-0.98%) |
Mar 09, 2005 | 9.094 | 9.628 | 9.094 | 9.448 | 1,990,017 | +0.34(+3.75%) |
Mar 08, 2005 | 9.218 | 9.491 | 9.088 | 9.107 | 1,693,813 | -0.01(-0.07%) |
Mar 07, 2005 | 9.237 | 9.429 | 9.076 | 9.113 | 2,260,101 | -0.05(-0.54%) |
Mar 04, 2005 | 8.902 | 9.212 | 8.846 | 9.163 | 1,639,502 | +0.37(+4.23%) |
Mar 03, 2005 | 8.654 | 8.952 | 8.499 | 8.790 | 1,172,847 | +0.16(+1.87%) |
Mar 02, 2005 | 8.679 | 8.697 | 8.468 | 8.629 | 1,018,281 | -0.04(-0.43%) |
Mar 01, 2005 | 8.462 | 8.759 | 8.375 | 8.666 | 1,180,694 | +0.17(+1.97%) |
Feb 28, 2005 | 8.623 | 8.778 | 8.412 | 8.499 | 1,294,104 | -0.07(-0.87%) |
Feb 25, 2005 | 8.493 | 8.604 | 8.356 | 8.573 | 697,834 | +0.12(+1.39%) |
Feb 24, 2005 | 8.530 | 8.561 | 8.344 | 8.455 | 896,721 | +0.02(+0.22%) |
Feb 23, 2005 | 8.548 | 8.679 | 8.437 | 8.437 | 1,439,894 | -0.02(-0.29%) |
Feb 22, 2005 | 8.685 | 8.753 | 8.412 | 8.462 | 2,279,851 | -0.32(-3.60%) |
Feb 18, 2005 | 9.163 | 9.181 | 8.542 | 8.778 | 9,511,173 | -1.52(-14.76%) |
Feb 17, 2005 | 10.25 | 10.47 | 10.11 | 10.30 | 1,555,065 | +0.02(+0.18%) |
Feb 16, 2005 | 10.30 | 10.30 | 9.988 | 10.28 | 621,966 | +0.06(+0.58%) |
Feb 15, 2005 | 10.19 | 10.39 | 10.12 | 10.22 | 640,826 | +0.17(+1.70%) |
Feb 14, 2005 | 10.02 | 10.16 | 9.882 | 10.05 | 291,367 | +0.01(+0.06%) |
Feb 11, 2005 | 9.870 | 10.07 | 9.677 | 10.04 | 358,487 | +0.19(+1.89%) |
Feb 10, 2005 | 10.00 | 10.16 | 9.597 | 9.857 | 705,027 | -0.12(-1.24%) |
Feb 09, 2005 | 10.36 | 10.36 | 9.901 | 9.981 | 606,745 | -0.17(-1.65%) |
Feb 08, 2005 | 10.13 | 10.41 | 10.11 | 10.15 | 576,525 | +0.01(+0.06%) |
Feb 07, 2005 | 9.926 | 10.29 | 9.926 | 10.14 | 1,040,771 | +0.27(+2.70%) |
Feb 04, 2005 | 9.770 | 9.901 | 9.696 | 9.876 | 647,603 | +0.13(+1.34%) |
Feb 03, 2005 | 9.820 | 9.870 | 9.677 | 9.746 | 1,011,089 | -0.13(-1.32%) |
Feb 02, 2005 | 9.659 | 9.882 | 9.584 | 9.876 | 700,709 | +0.30(+3.18%) |
Feb 01, 2005 | 9.392 | 9.671 | 9.336 | 9.572 | 686,919 | +0.24(+2.59%) |
Jan 31, 2005 | 9.361 | 9.448 | 9.206 | 9.330 | 870,778 | +0.04(+0.40%) |
Jan 28, 2005 | 9.417 | 9.460 | 9.231 | 9.293 | 609,851 | -0.16(-1.64%) |
Jan 27, 2005 | 9.442 | 9.529 | 9.181 | 9.448 | 959,190 | -0.07(-0.78%) |
Jan 26, 2005 | 9.411 | 9.584 | 9.119 | 9.522 | 1,009,331 | +0.15(+1.59%) |
Jan 25, 2005 | 9.311 | 9.646 | 9.107 | 9.373 | 876,849 | +0.12(+1.27%) |
Jan 24, 2005 | 9.460 | 9.572 | 9.181 | 9.256 | 925,797 | -0.22(-2.36%) |
Jan 21, 2005 | 9.597 | 9.814 | 9.349 | 9.479 | 860,882 | -0.14(-1.48%) |
Jan 20, 2005 | 9.448 | 9.677 | 9.268 | 9.622 | 1,023,882 | +0.11(+1.17%) |
Jan 19, 2005 | 10.16 | 10.16 | 9.479 | 9.510 | 1,040,467 | -0.60(-5.89%) |
Jan 18, 2005 | 9.733 | 10.17 | 9.733 | 10.11 | 1,000,599 | +0.14(+1.43%) |
Jan 14, 2005 | 9.975 | 10.14 | 9.864 | 9.963 | 1,410,380 | +0.00(+0.00%) |
Jan 13, 2005 | 10.03 | 10.08 | 9.280 | 9.963 | 4,231,413 | -0.37(-3.54%) |
Jan 12, 2005 | 10.24 | 10.46 | 10.19 | 10.33 | 2,690,275 | +0.25(+2.46%) |
Jan 11, 2005 | 10.24 | 10.40 | 9.578 | 10.08 | 2,442,733 | -0.32(-3.10%) |
Jan 10, 2005 | 10.54 | 10.83 | 10.27 | 10.40 | 2,566,554 | +0.17(+1.64%) |
Jan 07, 2005 | 9.932 | 10.49 | 9.926 | 10.24 | 1,948,458 | +0.33(+3.38%) |
Jan 06, 2005 | 10.27 | 10.39 | 9.820 | 9.901 | 1,106,077 | -0.27(-2.62%) |
Jan 05, 2005 | 10.04 | 10.56 | 10.01 | 10.17 | 1,468,258 | +0.06(+0.55%) |
Jan 04, 2005 | 10.42 | 10.58 | 9.907 | 10.11 | 2,012,964 | -0.25(-2.45%) |
Jan 03, 2005 | 11.12 | 11.89 | 10.22 | 10.37 | 5,138,413 | -0.90(-7.98%) |
Dec 31, 2004 | 11.10 | 11.40 | 10.96 | 11.27 | 1,120,017 | +0.20(+1.79%) |
Dec 30, 2004 | 10.70 | 11.29 | 10.59 | 11.07 | 3,491,914 | +0.76(+7.34%) |
Dec 29, 2004 | 10.25 | 10.48 | 10.14 | 10.31 | 844,688 | -0.01(-0.12%) |
Dec 28, 2004 | 10.24 | 10.56 | 10.12 | 10.32 | 1,060,373 | +0.01(+0.12%) |
Dec 27, 2004 | 10.56 | 10.62 | 10.22 | 10.31 | 768,762 | -0.19(-1.77%) |
Dec 23, 2004 | 10.77 | 10.77 | 10.42 | 10.50 | 785,044 | -0.09(-0.88%) |
Dec 22, 2004 | 10.51 | 11.01 | 10.48 | 10.59 | 637,707 | +0.12(+1.12%) |
Dec 21, 2004 | 10.55 | 10.61 | 10.42 | 10.47 | 650,603 | -0.09(-0.88%) |
Dec 20, 2004 | 11.11 | 11.14 | 10.25 | 10.56 | 1,375,519 | -0.45(-4.06%) |
Dec 17, 2004 | 11.24 | 11.32 | 10.91 | 11.01 | 701,381 | -0.16(-1.39%) |
Dec 16, 2004 | 11.49 | 11.51 | 11.03 | 11.17 | 1,104,058 | -0.31(-2.70%) |
Dec 15, 2004 | 11.33 | 11.51 | 11.09 | 11.48 | 1,409,371 | +0.27(+2.38%) |
Dec 14, 2004 | 10.65 | 11.45 | 10.65 | 11.21 | 2,375,282 | +0.63(+5.98%) |
Dec 13, 2004 | 10.60 | 10.79 | 10.54 | 10.58 | 694,772 | -0.06(-0.53%) |
Dec 10, 2004 | 10.32 | 10.67 | 10.22 | 10.63 | 1,287,665 | +0.38(+3.69%) |
Dec 09, 2004 | 10.55 | 10.55 | 9.919 | 10.25 | 1,428,232 | -0.29(-2.77%) |
Dec 08, 2004 | 10.67 | 10.77 | 10.45 | 10.55 | 670,430 | -0.16(-1.45%) |
Dec 07, 2004 | 11.04 | 11.28 | 10.62 | 10.70 | 1,506,414 | -0.38(-3.42%) |
Dec 06, 2004 | 10.97 | 11.12 | 10.70 | 11.08 | 1,157,254 | +0.22(+2.00%) |
Dec 03, 2004 | 10.02 | 11.01 | 10.02 | 10.86 | 2,761,194 | +0.76(+7.49%) |
Dec 02, 2004 | 10.35 | 10.35 | 9.994 | 10.11 | 978,484 | -0.19(-1.87%) |
Dec 01, 2004 | 10.20 | 10.55 | 10.09 | 10.30 | 2,256,477 | +0.12(+1.22%) |
Nov 30, 2004 | 10.16 | 10.26 | 10.08 | 10.17 | 1,040,707 | +0.09(+0.92%) |
Nov 29, 2004 | 10.07 | 10.21 | 9.944 | 10.08 | 754,254 | -0.02(-0.25%) |
Nov 26, 2004 | 10.27 | 10.28 | 9.833 | 10.11 | 252,922 | -0.16(-1.51%) |
Nov 24, 2004 | 10.25 | 10.39 | 10.24 | 10.26 | 1,552,517 | +0.10(+0.98%) |
Nov 23, 2004 | 10.01 | 10.30 | 9.957 | 10.16 | 1,782,710 | +0.20(+2.06%) |
Nov 22, 2004 | 9.696 | 9.988 | 9.628 | 9.957 | 1,349,082 | +0.27(+2.75%) |
Nov 19, 2004 | 9.770 | 9.770 | 9.504 | 9.690 | 1,159,350 | -0.08(-0.83%) |
Nov 18, 2004 | 9.895 | 9.957 | 9.460 | 9.770 | 1,712,750 | -0.24(-2.36%) |
Nov 17, 2004 | 9.988 | 10.30 | 9.876 | 10.01 | 5,826,251 | +0.09(+0.94%) |
Nov 16, 2004 | 9.237 | 9.926 | 9.156 | 9.913 | 3,331,520 | +0.47(+4.99%) |
Nov 15, 2004 | 8.747 | 9.448 | 8.648 | 9.442 | 2,526,487 | +0.67(+7.64%) |
Nov 12, 2004 | 8.350 | 8.772 | 8.325 | 8.772 | 647,540 | +0.37(+4.35%) |
Nov 11, 2004 | 8.362 | 8.493 | 8.170 | 8.406 | 831,147 | +0.02(+0.30%) |
Nov 10, 2004 | 8.536 | 8.561 | 8.350 | 8.381 | 579,997 | -0.26(-3.02%) |
Nov 09, 2004 | 8.579 | 8.648 | 8.437 | 8.641 | 958,172 | +0.05(+0.58%) |
Nov 08, 2004 | 8.629 | 8.865 | 8.530 | 8.592 | 1,245,270 | -0.04(-0.50%) |
Nov 05, 2004 | 8.840 | 8.952 | 8.555 | 8.635 | 1,322,968 | -0.19(-2.11%) |
Nov 04, 2004 | 8.536 | 8.852 | 8.486 | 8.821 | 1,441,128 | +0.24(+2.75%) |
Nov 03, 2004 | 8.350 | 8.728 | 8.158 | 8.586 | 4,874,043 | +0.29(+3.44%) |
Nov 02, 2004 | 7.971 | 8.368 | 7.878 | 8.300 | 10,110,948 | +0.13(+1.59%) |
Nov 01, 2004 | 8.393 | 8.511 | 8.133 | 8.170 | 941,891 | -0.29(-3.37%) |
Oct 29, 2004 | 9.343 | 9.671 | 8.344 | 8.455 | 5,262,051 | -0.69(-7.59%) |
Oct 28, 2004 | 8.592 | 9.237 | 8.387 | 9.150 | 3,745,482 | +0.56(+6.58%) |
Oct 27, 2004 | 8.157 | 8.691 | 8.127 | 8.586 | 758,284 | +0.35(+4.30%) |
Oct 26, 2004 | 8.648 | 8.648 | 8.065 | 8.232 | 906,911 | -0.43(-4.94%) |
Oct 25, 2004 | 8.443 | 8.685 | 8.350 | 8.660 | 491,337 | +0.19(+2.20%) |
Oct 22, 2004 | 8.703 | 8.734 | 8.350 | 8.474 | 574,033 | -0.21(-2.43%) |
Oct 21, 2004 | 8.486 | 8.747 | 8.449 | 8.685 | 1,144,036 | +0.25(+2.94%) |
Oct 20, 2004 | 8.009 | 8.505 | 7.971 | 8.437 | 491,660 | +0.42(+5.18%) |
Oct 19, 2004 | 8.288 | 8.455 | 8.002 | 8.021 | 704,927 | -0.24(-2.93%) |
Oct 18, 2004 | 8.089 | 8.263 | 7.909 | 8.263 | 775,372 | +0.20(+2.54%) |
Oct 15, 2004 | 8.238 | 8.238 | 8.015 | 8.058 | 358,831 | -0.12(-1.52%) |
Oct 14, 2004 | 8.412 | 8.424 | 8.071 | 8.182 | 588,057 | -0.24(-2.80%) |
Oct 13, 2004 | 8.418 | 8.530 | 8.288 | 8.418 | 756,672 | +0.14(+1.72%) |
Oct 12, 2004 | 8.139 | 8.325 | 8.065 | 8.275 | 437,819 | +0.01(+0.15%) |
Oct 11, 2004 | 8.083 | 8.282 | 8.083 | 8.263 | 215,363 | +0.17(+2.07%) |
Oct 08, 2004 | 8.102 | 8.176 | 7.965 | 8.096 | 554,205 | -0.04(-0.53%) |
Oct 07, 2004 | 8.356 | 8.406 | 8.065 | 8.139 | 596,440 | -0.24(-2.89%) |
Oct 06, 2004 | 7.686 | 8.437 | 7.686 | 8.381 | 1,466,597 | +0.66(+8.60%) |
Oct 05, 2004 | 7.736 | 7.798 | 7.494 | 7.717 | 988,639 | -0.11(-1.43%) |
Oct 04, 2004 | 7.705 | 7.909 | 7.680 | 7.829 | 536,796 | +0.12(+1.61%) |