Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.35 | 12.43 | 11.91 | 12.34 | 20,105 | +0.08(+0.65%) |
Oct 28, 2005 | 12.66 | 12.80 | 12.24 | 12.26 | 36,158 | -0.34(-2.70%) |
Oct 27, 2005 | 12.00 | 12.61 | 12.00 | 12.60 | 161,186 | +0.59(+4.91%) |
Oct 26, 2005 | 11.95 | 12.10 | 11.90 | 12.01 | 28,528 | +0.14(+1.18%) |
Oct 25, 2005 | 11.80 | 12.10 | 11.77 | 11.87 | 22,145 | -0.08(-0.67%) |
Oct 24, 2005 | 11.93 | 11.99 | 11.80 | 11.95 | 19,842 | +0.08(+0.67%) |
Oct 21, 2005 | 11.41 | 12.00 | 11.41 | 11.87 | 46,830 | +0.50(+4.40%) |
Oct 20, 2005 | 11.95 | 11.95 | 11.13 | 11.37 | 45,072 | -0.49(-4.13%) |
Oct 19, 2005 | 12.43 | 12.75 | 11.75 | 11.86 | 145,448 | -0.03(-0.25%) |
Oct 18, 2005 | 10.45 | 11.97 | 10.45 | 11.89 | 55,410 | +1.27(+11.96%) |
Oct 17, 2005 | 10.50 | 10.63 | 10.45 | 10.62 | 10,900 | +0.10(+0.95%) |
Oct 14, 2005 | 10.65 | 10.65 | 10.15 | 10.52 | 100,203 | -0.04(-0.38%) |
Oct 13, 2005 | 10.72 | 10.75 | 10.46 | 10.56 | 54,531 | -0.34(-3.12%) |
Oct 12, 2005 | 10.68 | 11.09 | 10.47 | 10.90 | 20,028 | +0.21(+1.96%) |
Oct 11, 2005 | 10.78 | 11.19 | 10.32 | 10.69 | 76,829 | -0.10(-0.93%) |
Oct 10, 2005 | 10.81 | 10.82 | 10.78 | 10.79 | 13,625 | -0.11(-1.01%) |
Oct 07, 2005 | 10.98 | 11.12 | 10.50 | 10.90 | 32,234 | -0.13(-1.19%) |
Oct 06, 2005 | 11.05 | 11.11 | 10.96 | 11.03 | 17,938 | -0.17(-1.51%) |
Oct 05, 2005 | 11.22 | 11.26 | 10.95 | 11.20 | 9,590 | -0.19(-1.67%) |
Oct 04, 2005 | 11.80 | 11.80 | 10.96 | 11.39 | 19,044 | -0.46(-3.88%) |
Oct 03, 2005 | 11.90 | 11.93 | 11.77 | 11.85 | 13,100 | +0.03(+0.25%) |
Sep 30, 2005 | 11.48 | 11.95 | 11.48 | 11.82 | 28,250 | +0.35(+3.05%) |
Sep 29, 2005 | 10.95 | 11.59 | 10.95 | 11.47 | 33,449 | +0.47(+4.27%) |
Sep 28, 2005 | 10.38 | 11.14 | 10.22 | 11.00 | 52,715 | +0.72(+7.00%) |
Sep 27, 2005 | 10.42 | 10.69 | 10.13 | 10.28 | 80,877 | -0.14(-1.34%) |
Sep 26, 2005 | 11.22 | 11.44 | 10.41 | 10.42 | 68,407 | -0.79(-7.05%) |
Sep 23, 2005 | 11.21 | 11.41 | 10.94 | 11.21 | 83,891 | -0.28(-2.44%) |
Sep 22, 2005 | 11.49 | 12.14 | 11.49 | 11.49 | 50,735 | -0.79(-6.43%) |
Sep 21, 2005 | 11.73 | 12.81 | 11.73 | 12.28 | 39,416 | +0.46(+3.89%) |
Sep 20, 2005 | 11.90 | 12.19 | 11.65 | 11.82 | 33,455 | -0.05(-0.42%) |
Sep 19, 2005 | 12.28 | 12.28 | 11.79 | 11.87 | 26,331 | -0.32(-2.63%) |
Sep 16, 2005 | 12.14 | 12.26 | 11.96 | 12.19 | 34,398 | +0.01(+0.08%) |
Sep 15, 2005 | 12.40 | 12.40 | 12.15 | 12.18 | 14,976 | -0.36(-2.87%) |
Sep 14, 2005 | 12.42 | 12.79 | 12.42 | 12.54 | 19,700 | +0.13(+1.05%) |
Sep 13, 2005 | 12.27 | 13.00 | 12.22 | 12.41 | 52,781 | -0.06(-0.48%) |
Sep 12, 2005 | 12.60 | 12.62 | 12.21 | 12.47 | 42,860 | -0.19(-1.50%) |
Sep 09, 2005 | 12.41 | 12.75 | 12.28 | 12.66 | 34,981 | +0.26(+2.10%) |
Sep 08, 2005 | 13.02 | 13.02 | 12.28 | 12.40 | 41,436 | -0.66(-5.05%) |
Sep 07, 2005 | 12.68 | 13.12 | 12.57 | 13.06 | 99,238 | +0.38(+3.00%) |
Sep 06, 2005 | 13.40 | 13.42 | 12.67 | 12.68 | 71,810 | -0.72(-5.37%) |
Sep 02, 2005 | 13.47 | 13.69 | 12.80 | 13.40 | 44,292 | +0.10(+0.75%) |
Sep 01, 2005 | 12.56 | 13.50 | 12.53 | 13.30 | 33,493 | +0.60(+4.72%) |
Aug 31, 2005 | 12.83 | 12.94 | 12.56 | 12.70 | 36,501 | -0.23(-1.78%) |
Aug 30, 2005 | 13.02 | 13.02 | 12.74 | 12.93 | 26,605 | -0.06(-0.46%) |
Aug 29, 2005 | 13.33 | 13.42 | 12.59 | 12.99 | 73,555 | -0.40(-2.99%) |
Aug 26, 2005 | 14.05 | 14.05 | 13.31 | 13.39 | 41,819 | -0.67(-4.77%) |
Aug 25, 2005 | 13.85 | 14.18 | 13.81 | 14.06 | 17,266 | +0.25(+1.81%) |
Aug 24, 2005 | 14.05 | 14.08 | 13.66 | 13.81 | 22,425 | -0.24(-1.71%) |
Aug 23, 2005 | 13.71 | 14.12 | 13.39 | 14.05 | 41,862 | +0.44(+3.23%) |
Aug 22, 2005 | 13.42 | 13.62 | 13.40 | 13.61 | 25,187 | +0.08(+0.59%) |
Aug 19, 2005 | 14.00 | 14.00 | 13.50 | 13.53 | 25,736 | -0.48(-3.43%) |
Aug 18, 2005 | 13.39 | 14.13 | 13.25 | 14.01 | 43,893 | +0.68(+5.10%) |
Aug 17, 2005 | 13.24 | 13.60 | 13.24 | 13.33 | 21,506 | +0.07(+0.53%) |
Aug 16, 2005 | 13.13 | 13.58 | 13.13 | 13.26 | 22,970 | +0.03(+0.23%) |
Aug 15, 2005 | 13.87 | 13.90 | 13.07 | 13.23 | 101,147 | -0.51(-3.71%) |
Aug 12, 2005 | 13.85 | 13.85 | 12.99 | 13.74 | 50,939 | +0.10(+0.73%) |
Aug 11, 2005 | 12.81 | 13.95 | 12.81 | 13.64 | 51,098 | +0.81(+6.31%) |
Aug 10, 2005 | 12.88 | 13.13 | 12.65 | 12.83 | 59,024 | -0.14(-1.08%) |
Aug 09, 2005 | 13.32 | 13.32 | 12.67 | 12.97 | 31,024 | -0.35(-2.63%) |
Aug 08, 2005 | 13.50 | 13.67 | 13.16 | 13.32 | 52,170 | -0.19(-1.41%) |
Aug 05, 2005 | 14.03 | 14.15 | 13.30 | 13.51 | 66,840 | -0.56(-3.98%) |
Aug 04, 2005 | 14.31 | 14.39 | 14.01 | 14.07 | 47,752 | -0.29(-2.05%) |
Aug 03, 2005 | 13.59 | 14.49 | 13.51 | 14.37 | 133,805 | +0.76(+5.55%) |
Aug 02, 2005 | 12.65 | 13.64 | 12.65 | 13.61 | 121,425 | +1.00(+7.93%) |
Aug 01, 2005 | 12.42 | 12.86 | 12.21 | 12.61 | 102,700 | +0.06(+0.48%) |
Jul 29, 2005 | 11.88 | 12.64 | 11.87 | 12.55 | 125,474 | +0.60(+5.02%) |
Jul 28, 2005 | 12.19 | 12.29 | 11.87 | 11.95 | 62,898 | -0.29(-2.37%) |
Jul 27, 2005 | 12.00 | 12.44 | 11.82 | 12.24 | 42,505 | +0.24(+2.00%) |
Jul 26, 2005 | 12.06 | 12.22 | 11.96 | 12.00 | 57,640 | -0.06(-0.50%) |
Jul 25, 2005 | 12.46 | 12.59 | 11.91 | 12.06 | 62,341 | -0.50(-3.98%) |
Jul 22, 2005 | 12.52 | 12.83 | 12.35 | 12.56 | 62,463 | +0.00(+0.00%) |
Jul 21, 2005 | 12.47 | 12.90 | 12.30 | 12.56 | 83,631 | +0.05(+0.40%) |
Jul 20, 2005 | 12.65 | 12.75 | 12.23 | 12.51 | 46,106 | -0.14(-1.11%) |
Jul 19, 2005 | 12.48 | 12.74 | 12.18 | 12.65 | 55,140 | +0.20(+1.61%) |
Jul 18, 2005 | 12.00 | 12.53 | 11.90 | 12.45 | 65,584 | +0.44(+3.66%) |
Jul 15, 2005 | 11.78 | 12.15 | 11.75 | 12.01 | 40,850 | +0.39(+3.39%) |
Jul 14, 2005 | 12.40 | 12.63 | 11.56 | 11.62 | 143,933 | -0.70(-5.71%) |
Jul 13, 2005 | 12.49 | 12.66 | 12.17 | 12.32 | 105,930 | +0.01(+0.08%) |
Jul 12, 2005 | 11.45 | 12.42 | 11.41 | 12.31 | 136,969 | +1.07(+9.52%) |
Jul 11, 2005 | 11.04 | 11.62 | 11.03 | 11.24 | 71,923 | +0.32(+2.93%) |
Jul 08, 2005 | 10.92 | 11.15 | 10.90 | 10.92 | 40,291 | -0.05(-0.46%) |
Jul 07, 2005 | 11.00 | 11.21 | 10.86 | 10.97 | 34,738 | +0.00(+0.00%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.92 | 10.97 | 137,712 | -0.32(-2.83%) |
Jul 05, 2005 | 11.21 | 11.66 | 11.18 | 11.29 | 70,700 | +0.00(+0.00%) |
Jul 01, 2005 | 11.78 | 11.79 | 11.13 | 11.29 | 46,100 | -0.20(-1.74%) |
Jun 30, 2005 | 11.41 | 11.71 | 11.13 | 11.49 | 95,644 | +0.02(+0.17%) |
Jun 29, 2005 | 11.31 | 11.72 | 11.31 | 11.47 | 121,497 | +0.16(+1.41%) |
Jun 28, 2005 | 11.37 | 11.77 | 11.06 | 11.31 | 218,328 | -0.44(-3.74%) |
Jun 27, 2005 | 12.57 | 12.70 | 11.65 | 11.75 | 345,469 | -1.78(-13.17%) |
Jun 24, 2005 | 13.21 | 13.70 | 13.15 | 13.53 | 46,649 | +0.34(+2.59%) |
Jun 23, 2005 | 13.11 | 13.33 | 13.05 | 13.19 | 29,814 | +0.01(+0.08%) |
Jun 22, 2005 | 13.28 | 13.37 | 13.05 | 13.18 | 31,228 | -0.14(-1.05%) |
Jun 21, 2005 | 13.58 | 13.67 | 13.20 | 13.32 | 36,758 | -0.28(-2.06%) |
Jun 20, 2005 | 13.33 | 13.85 | 13.06 | 13.60 | 37,884 | +0.17(+1.27%) |
Jun 17, 2005 | 13.55 | 13.86 | 13.34 | 13.43 | 37,248 | -0.03(-0.22%) |
Jun 16, 2005 | 13.45 | 13.46 | 13.16 | 13.46 | 32,233 | +0.18(+1.36%) |
Jun 15, 2005 | 13.52 | 13.56 | 13.06 | 13.28 | 53,970 | -0.18(-1.34%) |
Jun 14, 2005 | 12.81 | 13.67 | 12.80 | 13.46 | 64,270 | +0.61(+4.75%) |
Jun 13, 2005 | 12.88 | 13.22 | 12.83 | 12.85 | 74,025 | -0.05(-0.39%) |
Jun 10, 2005 | 13.42 | 13.55 | 12.90 | 12.90 | 49,321 | -0.58(-4.30%) |
Jun 09, 2005 | 13.02 | 13.89 | 12.66 | 13.48 | 123,979 | +0.48(+3.69%) |
Jun 08, 2005 | 13.50 | 13.61 | 12.70 | 13.00 | 158,157 | -0.66(-4.83%) |
Jun 07, 2005 | 14.11 | 14.31 | 13.52 | 13.66 | 76,323 | -0.49(-3.46%) |
Jun 06, 2005 | 14.10 | 14.35 | 13.90 | 14.15 | 53,824 | +0.25(+1.80%) |
Jun 03, 2005 | 14.40 | 14.50 | 13.80 | 13.90 | 94,397 | -0.53(-3.67%) |
Jun 02, 2005 | 15.13 | 15.15 | 14.30 | 14.43 | 128,645 | -0.87(-5.69%) |
Jun 01, 2005 | 15.42 | 15.60 | 15.21 | 15.30 | 54,244 | +0.24(+1.59%) |
May 31, 2005 | 15.55 | 15.61 | 14.71 | 15.06 | 95,497 | -0.57(-3.65%) |
May 27, 2005 | 15.62 | 15.80 | 15.46 | 15.63 | 44,780 | +0.03(+0.20%) |
May 26, 2005 | 14.82 | 15.80 | 14.35 | 15.60 | 162,027 | +1.00(+6.84%) |
May 25, 2005 | 14.95 | 14.95 | 14.36 | 14.60 | 161,381 | -0.50(-3.31%) |
May 24, 2005 | 15.20 | 15.33 | 14.89 | 15.10 | 77,600 | -0.22(-1.44%) |
May 23, 2005 | 15.58 | 15.78 | 15.24 | 15.32 | 38,009 | -0.25(-1.61%) |
May 20, 2005 | 15.25 | 16.00 | 15.16 | 15.57 | 120,655 | +0.13(+0.84%) |
May 19, 2005 | 15.89 | 15.95 | 15.37 | 15.44 | 102,119 | -0.21(-1.34%) |
May 18, 2005 | 15.97 | 16.09 | 15.27 | 15.65 | 89,700 | -0.24(-1.51%) |
May 17, 2005 | 15.49 | 16.12 | 14.96 | 15.89 | 126,326 | +0.29(+1.86%) |
May 16, 2005 | 16.24 | 16.28 | 15.24 | 15.60 | 73,757 | -0.64(-3.94%) |
May 13, 2005 | 16.88 | 16.88 | 15.90 | 16.24 | 175,382 | -0.76(-4.47%) |
May 12, 2005 | 16.75 | 17.03 | 16.75 | 17.00 | 161,517 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 17.21 | 16.83 | 17.00 | 206,637 | +0.27(+1.61%) |
May 10, 2005 | 16.75 | 16.99 | 16.25 | 16.73 | 174,448 | -0.17(-1.01%) |
May 09, 2005 | 16.00 | 16.96 | 15.90 | 16.90 | 185,217 | +1.00(+6.29%) |
May 06, 2005 | 15.60 | 16.14 | 15.60 | 15.90 | 97,669 | +0.28(+1.79%) |
May 05, 2005 | 16.43 | 16.50 | 15.19 | 15.62 | 182,042 | -0.63(-3.88%) |
May 04, 2005 | 15.90 | 16.43 | 15.67 | 16.25 | 198,670 | +0.34(+2.14%) |
May 03, 2005 | 14.50 | 16.00 | 14.50 | 15.91 | 263,087 | +1.14(+7.72%) |
May 02, 2005 | 14.68 | 15.18 | 14.13 | 14.77 | 122,834 | +0.00(+0.00%) |
Apr 29, 2005 | 14.57 | 15.18 | 14.03 | 14.77 | 278,808 | +0.31(+2.14%) |
Apr 28, 2005 | 12.60 | 14.73 | 12.25 | 14.46 | 307,334 | +1.89(+15.04%) |
Apr 27, 2005 | 13.15 | 13.15 | 12.15 | 12.57 | 202,197 | -0.89(-6.61%) |
Apr 26, 2005 | 14.40 | 14.68 | 13.25 | 13.46 | 173,472 | -0.87(-6.07%) |
Apr 25, 2005 | 14.10 | 14.87 | 13.55 | 14.33 | 208,881 | +0.38(+2.76%) |
Apr 22, 2005 | 12.88 | 14.02 | 12.54 | 13.95 | 122,346 | +1.04(+8.10%) |
Apr 21, 2005 | 12.36 | 12.90 | 12.35 | 12.90 | 68,326 | +0.35(+2.79%) |
Apr 20, 2005 | 12.93 | 13.18 | 12.35 | 12.55 | 49,773 | -0.52(-3.98%) |
Apr 19, 2005 | 12.10 | 13.18 | 12.10 | 13.07 | 122,810 | +0.89(+7.31%) |
Apr 18, 2005 | 13.00 | 13.54 | 12.10 | 12.18 | 108,666 | -0.82(-6.31%) |
Apr 15, 2005 | 13.26 | 13.38 | 12.98 | 13.00 | 102,052 | -0.60(-4.41%) |
Apr 14, 2005 | 13.63 | 13.74 | 13.27 | 13.60 | 85,513 | -0.10(-0.73%) |
Apr 13, 2005 | 13.53 | 13.88 | 13.28 | 13.70 | 90,489 | +0.06(+0.44%) |
Apr 12, 2005 | 14.35 | 14.50 | 12.84 | 13.64 | 241,888 | -0.91(-6.25%) |
Apr 11, 2005 | 14.63 | 15.00 | 14.33 | 14.55 | 118,207 | -0.06(-0.44%) |
Apr 08, 2005 | 14.25 | 14.63 | 14.01 | 14.62 | 88,069 | +0.44(+3.07%) |
Apr 07, 2005 | 14.00 | 14.32 | 13.96 | 14.18 | 42,699 | +0.13(+0.93%) |
Apr 06, 2005 | 14.25 | 14.25 | 13.66 | 14.05 | 94,020 | -0.14(-0.99%) |
Apr 05, 2005 | 14.00 | 14.19 | 13.75 | 14.19 | 120,750 | +0.19(+1.36%) |
Apr 04, 2005 | 12.99 | 14.51 | 12.99 | 14.00 | 197,541 | +1.01(+7.78%) |
Apr 01, 2005 | 12.85 | 13.34 | 12.39 | 12.99 | 97,670 | +0.19(+1.48%) |
Mar 31, 2005 | 12.00 | 12.90 | 12.00 | 12.80 | 84,989 | +0.76(+6.31%) |
Mar 30, 2005 | 12.24 | 12.42 | 11.76 | 12.04 | 105,811 | -0.28(-2.27%) |
Mar 29, 2005 | 13.30 | 13.49 | 11.85 | 12.32 | 187,172 | -1.00(-7.51%) |
Mar 28, 2005 | 13.00 | 13.33 | 12.55 | 13.32 | 133,673 | +0.53(+4.14%) |
Mar 24, 2005 | 12.79 | 12.80 | 12.36 | 12.79 | 85,173 | +0.05(+0.39%) |
Mar 23, 2005 | 12.00 | 12.87 | 11.91 | 12.74 | 169,833 | +0.69(+5.73%) |
Mar 22, 2005 | 11.70 | 12.25 | 11.70 | 12.05 | 116,840 | +0.16(+1.35%) |
Mar 21, 2005 | 12.00 | 12.00 | 11.52 | 11.89 | 55,827 | +0.09(+0.76%) |
Mar 18, 2005 | 12.00 | 12.02 | 11.44 | 11.80 | 131,957 | -0.16(-1.34%) |
Mar 17, 2005 | 11.39 | 11.98 | 11.22 | 11.96 | 138,744 | +0.53(+4.64%) |
Mar 16, 2005 | 10.88 | 11.50 | 10.77 | 11.43 | 77,705 | +0.26(+2.33%) |
Mar 15, 2005 | 10.85 | 11.19 | 10.85 | 11.17 | 62,099 | +0.24(+2.20%) |
Mar 14, 2005 | 10.70 | 11.07 | 10.70 | 10.93 | 65,466 | +0.18(+1.67%) |
Mar 11, 2005 | 11.20 | 11.25 | 10.75 | 10.75 | 59,803 | -0.41(-3.67%) |
Mar 10, 2005 | 11.16 | 11.25 | 10.87 | 11.16 | 72,415 | +0.01(+0.09%) |
Mar 09, 2005 | 11.08 | 11.15 | 10.76 | 11.15 | 73,103 | +0.06(+0.54%) |
Mar 08, 2005 | 10.94 | 11.41 | 10.94 | 11.09 | 170,663 | +0.07(+0.64%) |
Mar 07, 2005 | 11.00 | 11.06 | 10.52 | 11.02 | 156,410 | -0.04(-0.36%) |
Mar 04, 2005 | 11.40 | 11.63 | 11.00 | 11.06 | 104,817 | -0.31(-2.73%) |
Mar 03, 2005 | 11.27 | 11.49 | 10.76 | 11.37 | 170,041 | -0.10(-0.87%) |
Mar 02, 2005 | 12.03 | 12.10 | 11.15 | 11.47 | 251,615 | -0.63(-5.21%) |
Mar 01, 2005 | 12.12 | 12.24 | 11.78 | 12.10 | 240,965 | +0.00(+0.00%) |
Feb 28, 2005 | 12.05 | 12.10 | 11.75 | 12.10 | 246,031 | +0.10(+0.83%) |
Feb 25, 2005 | 11.60 | 12.12 | 11.60 | 12.00 | 539,934 | +0.45(+3.90%) |
Feb 24, 2005 | 10.00 | 12.89 | 9.960 | 11.55 | 2,397,777 | +2.48(+27.34%) |
Feb 23, 2005 | 9.350 | 9.850 | 9.000 | 9.070 | 160,786 | -0.18(-1.95%) |
Feb 22, 2005 | 9.210 | 9.680 | 9.070 | 9.250 | 356,942 | +0.38(+4.28%) |
Feb 18, 2005 | 8.950 | 9.190 | 8.810 | 8.870 | 99,443 | +0.09(+1.03%) |
Feb 17, 2005 | 8.790 | 9.140 | 8.660 | 8.780 | 72,117 | +0.01(+0.11%) |
Feb 16, 2005 | 8.700 | 8.880 | 8.370 | 8.770 | 51,142 | +0.11(+1.27%) |
Feb 15, 2005 | 8.450 | 8.750 | 8.450 | 8.660 | 133,847 | +0.16(+1.88%) |
Feb 14, 2005 | 8.500 | 8.560 | 8.350 | 8.500 | 48,011 | +0.05(+0.62%) |
Feb 11, 2005 | 8.710 | 8.710 | 8.340 | 8.448 | 139,972 | -0.26(-3.01%) |
Feb 10, 2005 | 8.980 | 8.980 | 8.650 | 8.710 | 57,434 | -0.27(-3.01%) |
Feb 09, 2005 | 8.750 | 8.980 | 8.610 | 8.980 | 20,611 | +0.42(+4.91%) |
Feb 08, 2005 | 8.950 | 9.010 | 8.560 | 8.560 | 72,523 | -0.44(-4.89%) |
Feb 07, 2005 | 8.750 | 9.030 | 8.750 | 9.000 | 49,385 | +0.01(+0.11%) |
Feb 04, 2005 | 9.250 | 9.500 | 8.810 | 8.990 | 78,830 | -0.40(-4.26%) |
Feb 03, 2005 | 8.920 | 9.399 | 8.910 | 9.390 | 92,978 | +0.44(+4.92%) |
Feb 02, 2005 | 9.170 | 9.180 | 8.930 | 8.950 | 98,066 | -0.07(-0.78%) |
Feb 01, 2005 | 8.950 | 9.200 | 8.800 | 9.020 | 168,181 | +0.14(+1.58%) |
Jan 31, 2005 | 8.510 | 8.880 | 8.380 | 8.880 | 58,040 | +0.48(+5.71%) |
Jan 28, 2005 | 8.670 | 8.850 | 8.290 | 8.400 | 200,082 | +0.30(+3.70%) |
Jan 27, 2005 | 8.050 | 8.200 | 8.050 | 8.100 | 59,718 | -0.08(-0.98%) |
Jan 26, 2005 | 8.350 | 8.350 | 8.070 | 8.180 | 35,855 | -0.05(-0.61%) |
Jan 25, 2005 | 8.210 | 8.380 | 8.120 | 8.230 | 45,779 | -0.18(-2.14%) |
Jan 24, 2005 | 8.510 | 8.510 | 8.190 | 8.410 | 37,651 | +0.08(+0.96%) |
Jan 21, 2005 | 8.510 | 8.600 | 8.300 | 8.330 | 22,150 | -0.07(-0.83%) |
Jan 20, 2005 | 8.760 | 8.940 | 8.310 | 8.400 | 83,558 | -0.50(-5.62%) |
Jan 19, 2005 | 8.710 | 8.950 | 8.710 | 8.900 | 37,166 | +0.07(+0.79%) |
Jan 18, 2005 | 9.000 | 9.350 | 8.250 | 8.830 | 96,084 | -0.17(-1.89%) |
Jan 14, 2005 | 8.840 | 9.000 | 8.750 | 9.000 | 108,567 | +0.00(+0.00%) |
Jan 13, 2005 | 8.580 | 9.050 | 8.400 | 9.000 | 352,382 | +0.40(+4.65%) |
Jan 12, 2005 | 8.640 | 8.660 | 8.290 | 8.600 | 40,877 | +0.00(+0.00%) |
Jan 11, 2005 | 8.950 | 8.960 | 8.540 | 8.600 | 64,809 | -0.36(-4.02%) |
Jan 10, 2005 | 9.040 | 9.053 | 8.880 | 8.960 | 38,842 | -0.02(-0.22%) |
Jan 07, 2005 | 9.100 | 9.200 | 8.750 | 8.980 | 16,950 | +0.00(+0.00%) |
Jan 06, 2005 | 8.770 | 9.040 | 8.740 | 8.980 | 28,770 | +0.21(+2.39%) |
Jan 05, 2005 | 8.600 | 9.050 | 8.300 | 8.770 | 74,005 | +0.12(+1.39%) |
Jan 04, 2005 | 9.290 | 9.290 | 8.550 | 8.650 | 106,963 | -0.35(-3.89%) |
Jan 03, 2005 | 9.050 | 9.340 | 9.000 | 9.000 | 55,120 | -0.15(-1.64%) |
Dec 31, 2004 | 9.129 | 9.170 | 9.000 | 9.150 | 33,300 | -0.02(-0.22%) |
Dec 30, 2004 | 9.210 | 9.270 | 9.060 | 9.170 | 54,100 | -0.11(-1.17%) |
Dec 29, 2004 | 9.220 | 9.370 | 9.190 | 9.279 | 49,700 | +0.06(+0.64%) |
Dec 28, 2004 | 9.220 | 9.430 | 9.140 | 9.220 | 76,800 | +0.02(+0.22%) |
Dec 27, 2004 | 9.860 | 9.860 | 9.160 | 9.200 | 112,500 | -0.55(-5.64%) |
Dec 23, 2004 | 10.20 | 10.20 | 9.570 | 9.750 | 77,600 | -0.22(-2.21%) |
Dec 22, 2004 | 9.600 | 10.27 | 9.500 | 9.970 | 93,900 | -0.03(-0.30%) |
Dec 21, 2004 | 10.09 | 10.26 | 9.500 | 10.00 | 169,500 | -0.09(-0.89%) |
Dec 20, 2004 | 9.960 | 10.80 | 9.750 | 10.09 | 250,400 | +0.60(+6.32%) |
Dec 17, 2004 | 9.080 | 9.940 | 8.920 | 9.490 | 379,700 | +0.56(+6.27%) |
Dec 16, 2004 | 8.060 | 8.980 | 8.060 | 8.930 | 500,900 | +0.85(+10.52%) |
Dec 15, 2004 | 9.000 | 9.115 | 7.890 | 8.080 | 519,900 | -0.95(-10.52%) |
Dec 14, 2004 | 9.340 | 9.340 | 8.910 | 9.030 | 54,700 | -0.28(-3.02%) |
Dec 13, 2004 | 9.100 | 9.570 | 9.000 | 9.311 | 40,800 | +0.21(+2.32%) |
Dec 10, 2004 | 9.350 | 9.650 | 9.090 | 9.100 | 83,500 | -0.55(-5.70%) |
Dec 09, 2004 | 9.710 | 9.960 | 9.460 | 9.650 | 22,800 | -0.24(-2.43%) |
Dec 08, 2004 | 9.846 | 10.00 | 9.630 | 9.890 | 32,400 | +0.00(+0.00%) |
Dec 07, 2004 | 10.01 | 10.08 | 9.800 | 9.890 | 95,600 | -0.19(-1.88%) |
Dec 06, 2004 | 9.950 | 10.20 | 9.800 | 10.08 | 52,200 | +0.06(+0.60%) |
Dec 03, 2004 | 10.42 | 10.42 | 9.960 | 10.02 | 74,300 | -0.37(-3.56%) |
Dec 02, 2004 | 9.850 | 10.59 | 9.610 | 10.39 | 131,800 | +0.65(+6.67%) |
Dec 01, 2004 | 9.460 | 10.08 | 9.460 | 9.740 | 47,200 | +0.29(+3.07%) |
Nov 30, 2004 | 9.670 | 9.670 | 9.370 | 9.450 | 22,700 | -0.01(-0.11%) |
Nov 29, 2004 | 9.720 | 9.740 | 9.410 | 9.460 | 84,200 | -0.10(-1.05%) |
Nov 26, 2004 | 9.870 | 9.870 | 9.530 | 9.560 | 16,600 | -0.16(-1.65%) |
Nov 24, 2004 | 9.700 | 9.890 | 9.620 | 9.720 | 54,500 | +0.01(+0.10%) |
Nov 23, 2004 | 9.510 | 9.980 | 9.460 | 9.710 | 69,200 | +0.19(+2.00%) |
Nov 22, 2004 | 9.600 | 9.740 | 9.390 | 9.520 | 71,900 | +0.00(+0.00%) |
Nov 19, 2004 | 9.500 | 9.740 | 9.460 | 9.520 | 64,300 | -0.11(-1.14%) |
Nov 18, 2004 | 9.500 | 9.790 | 9.500 | 9.630 | 75,900 | +0.07(+0.73%) |
Nov 17, 2004 | 9.450 | 10.10 | 9.400 | 9.560 | 113,300 | +0.05(+0.53%) |
Nov 16, 2004 | 9.210 | 9.600 | 9.210 | 9.510 | 62,800 | -0.13(-1.35%) |
Nov 15, 2004 | 9.510 | 9.680 | 9.410 | 9.640 | 82,400 | +0.14(+1.47%) |
Nov 12, 2004 | 9.600 | 9.700 | 9.500 | 9.500 | 38,800 | -0.09(-0.94%) |
Nov 11, 2004 | 9.750 | 9.850 | 9.500 | 9.590 | 56,700 | -0.11(-1.13%) |
Nov 10, 2004 | 9.750 | 10.00 | 9.700 | 9.700 | 20,900 | -0.10(-1.02%) |
Nov 09, 2004 | 10.41 | 10.41 | 9.750 | 9.800 | 124,600 | -0.46(-4.48%) |
Nov 08, 2004 | 9.820 | 10.35 | 9.810 | 10.26 | 144,400 | +0.42(+4.27%) |
Nov 05, 2004 | 9.140 | 9.880 | 9.110 | 9.840 | 198,800 | +0.73(+8.01%) |
Nov 04, 2004 | 9.470 | 9.580 | 8.860 | 9.110 | 233,900 | -0.47(-4.92%) |
Nov 03, 2004 | 10.00 | 10.18 | 9.500 | 9.581 | 172,800 | -0.42(-4.19%) |
Nov 02, 2004 | 10.22 | 10.30 | 9.860 | 10.00 | 162,900 | -0.24(-2.34%) |