Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.22 | 13.26 | 12.99 | 13.22 | 3,280,266 | +0.22(+1.66%) |
Aug 30, 2005 | 12.98 | 13.07 | 12.90 | 13.01 | 2,170,900 | +0.01(+0.10%) |
Aug 29, 2005 | 12.93 | 13.02 | 12.89 | 12.99 | 2,706,284 | +0.01(+0.10%) |
Aug 26, 2005 | 13.01 | 13.10 | 12.93 | 12.98 | 1,952,342 | +0.00(+0.03%) |
Aug 25, 2005 | 13.04 | 13.07 | 12.96 | 12.98 | 2,896,191 | +0.08(+0.66%) |
Aug 24, 2005 | 12.90 | 13.02 | 12.86 | 12.89 | 5,251,315 | -0.42(-3.17%) |
Aug 23, 2005 | 13.47 | 13.48 | 13.27 | 13.32 | 2,207,603 | -0.32(-2.32%) |
Aug 22, 2005 | 13.52 | 13.73 | 13.52 | 13.63 | 3,285,712 | +0.46(+3.53%) |
Aug 19, 2005 | 13.07 | 13.17 | 13.06 | 13.17 | 2,115,254 | +0.33(+2.53%) |
Aug 18, 2005 | 12.80 | 12.88 | 12.78 | 12.84 | 2,076,894 | -0.16(-1.27%) |
Aug 17, 2005 | 13.09 | 13.12 | 12.93 | 13.01 | 3,650,607 | -0.33(-2.50%) |
Aug 16, 2005 | 13.35 | 13.45 | 13.28 | 13.34 | 2,618,672 | -0.30(-2.17%) |
Aug 15, 2005 | 13.73 | 13.75 | 13.62 | 13.64 | 1,953,289 | -0.09(-0.65%) |
Aug 12, 2005 | 13.71 | 13.73 | 13.51 | 13.73 | 5,183,592 | +0.02(+0.15%) |
Aug 11, 2005 | 13.43 | 13.73 | 13.41 | 13.70 | 4,111,402 | +0.46(+3.48%) |
Aug 10, 2005 | 13.19 | 13.39 | 13.19 | 13.24 | 2,801,238 | +0.05(+0.35%) |
Aug 09, 2005 | 13.31 | 13.41 | 13.18 | 13.20 | 3,994,191 | +0.08(+0.58%) |
Aug 08, 2005 | 13.11 | 13.17 | 13.07 | 13.12 | 4,599,429 | +0.41(+3.22%) |
Aug 05, 2005 | 12.80 | 12.86 | 12.65 | 12.71 | 3,214,675 | -0.11(-0.86%) |
Aug 04, 2005 | 12.89 | 12.94 | 12.72 | 12.82 | 2,294,978 | -0.22(-1.68%) |
Aug 03, 2005 | 13.05 | 13.16 | 13.04 | 13.04 | 4,259,871 | +0.29(+2.25%) |
Aug 02, 2005 | 12.57 | 12.77 | 12.56 | 12.75 | 3,383,270 | +0.28(+2.23%) |
Aug 01, 2005 | 12.50 | 12.52 | 12.42 | 12.48 | 1,646,171 | -0.03(-0.27%) |
Jul 29, 2005 | 12.62 | 12.66 | 12.50 | 12.51 | 2,925,316 | +0.07(+0.58%) |
Jul 28, 2005 | 12.37 | 12.50 | 12.34 | 12.44 | 2,019,354 | +0.07(+0.58%) |
Jul 27, 2005 | 12.29 | 12.37 | 12.23 | 12.37 | 1,373,624 | +0.07(+0.58%) |
Jul 26, 2005 | 12.26 | 12.33 | 12.19 | 12.29 | 1,526,355 | -0.04(-0.31%) |
Jul 25, 2005 | 12.46 | 12.47 | 12.31 | 12.33 | 2,838,414 | -0.14(-1.08%) |
Jul 22, 2005 | 12.37 | 12.48 | 12.37 | 12.47 | 2,468,309 | +0.12(+0.99%) |
Jul 21, 2005 | 12.25 | 12.37 | 12.19 | 12.34 | 3,396,294 | +0.25(+2.06%) |
Jul 20, 2005 | 11.89 | 12.12 | 11.87 | 12.10 | 2,573,681 | +0.42(+3.62%) |
Jul 19, 2005 | 11.58 | 11.70 | 11.53 | 11.67 | 2,600,202 | -0.05(-0.47%) |
Jul 18, 2005 | 11.59 | 11.75 | 11.54 | 11.73 | 2,477,544 | +0.04(+0.36%) |
Jul 15, 2005 | 11.69 | 11.74 | 11.65 | 11.69 | 2,249,278 | -0.05(-0.47%) |
Jul 14, 2005 | 11.91 | 11.97 | 11.66 | 11.74 | 2,740,619 | -0.08(-0.71%) |
Jul 13, 2005 | 11.93 | 11.96 | 11.82 | 11.82 | 1,357,759 | -0.13(-1.06%) |
Jul 12, 2005 | 11.91 | 12.03 | 11.87 | 11.95 | 2,048,479 | +0.03(+0.28%) |
Jul 11, 2005 | 11.72 | 11.93 | 11.68 | 11.92 | 1,755,568 | +0.25(+2.17%) |
Jul 08, 2005 | 11.57 | 11.66 | 11.57 | 11.66 | 1,591,235 | +0.11(+0.99%) |
Jul 07, 2005 | 11.58 | 11.58 | 11.44 | 11.55 | 2,696,813 | -0.15(-1.26%) |
Jul 06, 2005 | 11.75 | 11.82 | 11.69 | 11.70 | 4,616,951 | -0.03(-0.22%) |
Jul 05, 2005 | 11.77 | 11.78 | 11.65 | 11.72 | 2,684,736 | +0.15(+1.31%) |
Jul 01, 2005 | 11.51 | 11.59 | 11.47 | 11.57 | 1,482,075 | +0.04(+0.37%) |
Jun 30, 2005 | 11.64 | 11.66 | 11.50 | 11.53 | 1,635,042 | -0.15(-1.27%) |
Jun 29, 2005 | 11.68 | 11.72 | 11.63 | 11.68 | 1,108,182 | -0.07(-0.61%) |
Jun 28, 2005 | 11.76 | 11.82 | 11.73 | 11.75 | 2,254,961 | +0.23(+2.02%) |
Jun 27, 2005 | 11.41 | 11.60 | 11.41 | 11.52 | 2,109,334 | +0.19(+1.68%) |
Jun 24, 2005 | 11.43 | 11.53 | 11.32 | 11.33 | 3,018,375 | -0.14(-1.25%) |
Jun 23, 2005 | 11.68 | 11.69 | 11.46 | 11.47 | 2,229,150 | -0.36(-3.07%) |
Jun 22, 2005 | 11.77 | 11.84 | 11.76 | 11.83 | 1,895,038 | -0.08(-0.67%) |
Jun 21, 2005 | 11.93 | 12.02 | 11.83 | 11.91 | 2,852,621 | -0.04(-0.32%) |
Jun 20, 2005 | 12.05 | 12.05 | 11.90 | 11.95 | 2,873,933 | -0.10(-0.81%) |
Jun 17, 2005 | 12.04 | 12.09 | 12.01 | 12.05 | 3,586,200 | +0.22(+1.89%) |
Jun 16, 2005 | 11.82 | 11.93 | 11.74 | 11.82 | 6,077,005 | +0.34(+2.94%) |
Jun 15, 2005 | 11.34 | 11.50 | 11.30 | 11.49 | 2,830,126 | +0.33(+2.91%) |
Jun 14, 2005 | 11.13 | 11.19 | 11.07 | 11.16 | 1,308,744 | -0.00(-0.04%) |
Jun 13, 2005 | 11.02 | 11.20 | 11.00 | 11.17 | 2,169,006 | +0.08(+0.69%) |
Jun 10, 2005 | 11.06 | 11.14 | 11.02 | 11.09 | 1,984,545 | +0.10(+0.88%) |
Jun 09, 2005 | 11.00 | 11.02 | 10.93 | 10.99 | 4,832,431 | -0.01(-0.08%) |
Jun 08, 2005 | 11.17 | 11.17 | 10.96 | 11.00 | 1,739,703 | -0.17(-1.51%) |
Jun 07, 2005 | 11.13 | 11.26 | 11.12 | 11.17 | 4,289,233 | +0.00(+0.00%) |
Jun 06, 2005 | 11.21 | 11.21 | 11.12 | 11.17 | 3,792,445 | +0.11(+0.99%) |
Jun 03, 2005 | 11.00 | 11.09 | 10.99 | 11.06 | 2,699,418 | +0.10(+0.93%) |
Jun 02, 2005 | 10.87 | 10.97 | 10.85 | 10.96 | 2,177,530 | +0.08(+0.78%) |
Jun 01, 2005 | 10.64 | 10.87 | 10.61 | 10.87 | 2,475,176 | +0.27(+2.59%) |
May 31, 2005 | 10.71 | 10.71 | 10.57 | 10.60 | 1,652,801 | -0.06(-0.59%) |
May 27, 2005 | 10.48 | 10.66 | 10.48 | 10.66 | 2,056,767 | +0.21(+1.98%) |
May 26, 2005 | 10.42 | 10.52 | 10.42 | 10.46 | 1,761,251 | +0.12(+1.19%) |
May 25, 2005 | 10.39 | 10.39 | 10.30 | 10.33 | 1,855,257 | -0.20(-1.88%) |
May 24, 2005 | 10.42 | 10.53 | 10.42 | 10.53 | 2,335,470 | +0.24(+2.34%) |
May 23, 2005 | 10.11 | 10.33 | 10.11 | 10.29 | 2,343,047 | +0.22(+2.18%) |
May 20, 2005 | 10.14 | 10.17 | 10.03 | 10.07 | 1,902,142 | -0.25(-2.45%) |
May 19, 2005 | 10.34 | 10.35 | 10.25 | 10.33 | 1,329,108 | -0.08(-0.77%) |
May 18, 2005 | 10.28 | 10.44 | 10.23 | 10.41 | 4,621,451 | +0.30(+2.92%) |
May 17, 2005 | 9.924 | 10.17 | 9.907 | 10.11 | 3,293,289 | +0.08(+0.80%) |
May 16, 2005 | 9.996 | 10.09 | 9.941 | 10.03 | 4,266,974 | +0.00(+0.00%) |
May 13, 2005 | 10.05 | 10.14 | 9.988 | 10.03 | 6,932,768 | -0.27(-2.58%) |
May 12, 2005 | 10.60 | 10.60 | 10.22 | 10.30 | 3,389,663 | -0.44(-4.09%) |
May 11, 2005 | 10.66 | 10.74 | 10.63 | 10.74 | 2,089,917 | +0.00(+0.00%) |
May 10, 2005 | 10.72 | 10.81 | 10.66 | 10.74 | 2,676,212 | -0.18(-1.63%) |
May 09, 2005 | 10.96 | 11.01 | 10.87 | 10.91 | 1,974,600 | +0.04(+0.39%) |
May 06, 2005 | 10.93 | 10.97 | 10.83 | 10.87 | 1,886,987 | -0.08(-0.77%) |
May 05, 2005 | 11.02 | 11.03 | 10.88 | 10.95 | 2,439,658 | +0.12(+1.13%) |
May 04, 2005 | 10.68 | 10.85 | 10.67 | 10.83 | 1,689,030 | +0.15(+1.42%) |
May 03, 2005 | 10.70 | 10.77 | 10.60 | 10.68 | 2,106,730 | -0.17(-1.60%) |
May 02, 2005 | 10.73 | 10.87 | 10.71 | 10.85 | 2,097,731 | +0.18(+1.66%) |
Apr 29, 2005 | 10.71 | 10.75 | 10.59 | 10.68 | 4,213,223 | +0.30(+2.85%) |
Apr 28, 2005 | 10.26 | 10.54 | 10.26 | 10.38 | 6,204,635 | -0.40(-3.68%) |
Apr 27, 2005 | 10.71 | 10.81 | 10.63 | 10.78 | 3,243,563 | -0.19(-1.70%) |
Apr 26, 2005 | 11.09 | 11.10 | 10.95 | 10.96 | 2,445,341 | -0.37(-3.24%) |
Apr 25, 2005 | 11.17 | 11.34 | 11.13 | 11.33 | 2,643,298 | +0.19(+1.71%) |
Apr 22, 2005 | 11.22 | 11.23 | 11.04 | 11.14 | 2,905,426 | -0.08(-0.68%) |
Apr 21, 2005 | 11.11 | 11.27 | 11.01 | 11.22 | 3,811,388 | +0.20(+1.84%) |
Apr 20, 2005 | 11.16 | 11.18 | 10.98 | 11.01 | 5,251,078 | -0.17(-1.51%) |
Apr 19, 2005 | 10.86 | 11.23 | 10.86 | 11.18 | 8,814,073 | +0.43(+3.97%) |
Apr 18, 2005 | 10.56 | 10.77 | 10.55 | 10.76 | 6,630,623 | +0.22(+2.04%) |
Apr 15, 2005 | 10.77 | 10.87 | 10.44 | 10.54 | 8,936,731 | -0.41(-3.74%) |
Apr 14, 2005 | 11.23 | 11.29 | 10.88 | 10.95 | 12,777,245 | -0.49(-4.32%) |
Apr 13, 2005 | 11.57 | 11.58 | 11.42 | 11.44 | 9,245,033 | -0.41(-3.42%) |
Apr 12, 2005 | 11.82 | 11.87 | 11.64 | 11.85 | 4,717,824 | +0.13(+1.08%) |
Apr 11, 2005 | 11.85 | 11.87 | 11.68 | 11.72 | 2,501,223 | -0.19(-1.63%) |
Apr 08, 2005 | 11.94 | 12.01 | 11.87 | 11.92 | 2,280,771 | +0.12(+1.04%) |
Apr 07, 2005 | 11.78 | 11.85 | 11.72 | 11.80 | 3,029,267 | +0.14(+1.23%) |
Apr 06, 2005 | 11.72 | 11.76 | 11.63 | 11.65 | 5,668,304 | -0.10(-0.86%) |
Apr 05, 2005 | 11.72 | 11.82 | 11.68 | 11.75 | 2,440,605 | -0.14(-1.14%) |
Apr 04, 2005 | 11.93 | 11.95 | 11.82 | 11.89 | 2,118,569 | -0.10(-0.85%) |
Apr 01, 2005 | 12.18 | 12.19 | 11.97 | 11.99 | 2,760,273 | +0.17(+1.47%) |
Mar 31, 2005 | 11.83 | 11.95 | 11.81 | 11.82 | 3,738,693 | +0.18(+1.52%) |
Mar 30, 2005 | 11.57 | 11.67 | 11.53 | 11.64 | 4,435,806 | +0.22(+1.96%) |
Mar 29, 2005 | 11.61 | 11.70 | 11.28 | 11.42 | 6,725,339 | -0.27(-2.28%) |
Mar 28, 2005 | 11.78 | 11.82 | 11.67 | 11.68 | 3,361,248 | -0.13(-1.11%) |
Mar 24, 2005 | 11.76 | 11.91 | 11.74 | 11.81 | 4,192,859 | -0.13(-1.10%) |
Mar 23, 2005 | 12.20 | 12.21 | 11.61 | 11.94 | 7,333,182 | -0.46(-3.68%) |
Mar 22, 2005 | 12.59 | 12.73 | 12.39 | 12.40 | 4,812,304 | -0.27(-2.17%) |
Mar 21, 2005 | 12.78 | 12.80 | 12.67 | 12.67 | 3,886,688 | -0.12(-0.96%) |
Mar 18, 2005 | 12.84 | 12.90 | 12.78 | 12.80 | 4,821,776 | +0.09(+0.70%) |
Mar 17, 2005 | 12.66 | 12.78 | 12.61 | 12.71 | 5,570,746 | +0.30(+2.45%) |
Mar 16, 2005 | 12.48 | 12.54 | 12.31 | 12.40 | 3,262,980 | +0.03(+0.20%) |
Mar 15, 2005 | 12.56 | 12.56 | 12.37 | 12.38 | 3,233,618 | -0.27(-2.14%) |
Mar 14, 2005 | 12.61 | 12.69 | 12.53 | 12.65 | 3,293,289 | +0.15(+1.18%) |
Mar 11, 2005 | 12.56 | 12.65 | 12.49 | 12.50 | 2,688,052 | -0.08(-0.64%) |
Mar 10, 2005 | 12.74 | 12.78 | 12.51 | 12.58 | 4,928,332 | -0.09(-0.70%) |
Mar 09, 2005 | 12.79 | 12.96 | 12.66 | 12.67 | 4,235,481 | +0.04(+0.30%) |
Mar 08, 2005 | 12.71 | 12.78 | 12.57 | 12.63 | 3,305,129 | -0.00(-0.03%) |
Mar 07, 2005 | 12.63 | 12.67 | 12.56 | 12.64 | 5,254,393 | -0.24(-1.84%) |
Mar 04, 2005 | 12.70 | 12.92 | 12.69 | 12.87 | 5,014,050 | +0.16(+1.30%) |
Mar 03, 2005 | 12.56 | 12.75 | 12.53 | 12.71 | 3,728,511 | +0.25(+2.00%) |
Mar 02, 2005 | 12.23 | 12.50 | 12.20 | 12.46 | 4,580,012 | -0.22(-1.77%) |
Mar 01, 2005 | 12.73 | 12.75 | 12.62 | 12.68 | 5,789,067 | -0.31(-2.37%) |
Feb 28, 2005 | 13.08 | 13.10 | 12.88 | 12.99 | 6,264,070 | +0.23(+1.82%) |
Feb 25, 2005 | 12.67 | 12.88 | 12.63 | 12.76 | 7,477,624 | +0.37(+3.00%) |
Feb 24, 2005 | 12.36 | 12.43 | 12.31 | 12.39 | 4,652,470 | +0.02(+0.17%) |
Feb 23, 2005 | 12.25 | 12.37 | 12.19 | 12.37 | 5,383,681 | +0.33(+2.77%) |
Feb 22, 2005 | 11.93 | 12.15 | 11.93 | 12.03 | 6,235,181 | -0.03(-0.28%) |
Feb 18, 2005 | 11.98 | 12.07 | 11.94 | 12.07 | 4,071,858 | +0.14(+1.20%) |
Feb 17, 2005 | 12.04 | 12.05 | 11.91 | 11.92 | 3,235,276 | +0.12(+1.04%) |
Feb 16, 2005 | 11.75 | 11.84 | 11.73 | 11.80 | 5,106,872 | +0.29(+2.53%) |
Feb 15, 2005 | 11.40 | 11.66 | 11.36 | 11.51 | 2,803,132 | +0.21(+1.87%) |
Feb 14, 2005 | 11.39 | 11.39 | 11.25 | 11.30 | 1,789,193 | +0.16(+1.40%) |
Feb 11, 2005 | 11.13 | 11.21 | 11.09 | 11.14 | 1,646,408 | +0.07(+0.61%) |
Feb 10, 2005 | 10.87 | 11.08 | 10.87 | 11.07 | 1,783,983 | +0.30(+2.82%) |
Feb 09, 2005 | 10.77 | 10.85 | 10.71 | 10.77 | 2,098,915 | -0.17(-1.58%) |
Feb 08, 2005 | 10.96 | 11.00 | 10.92 | 10.94 | 1,492,494 | -0.14(-1.30%) |
Feb 07, 2005 | 11.11 | 11.18 | 11.06 | 11.09 | 2,212,812 | +0.15(+1.35%) |
Feb 04, 2005 | 10.94 | 11.02 | 10.90 | 10.94 | 3,868,455 | -0.08(-0.77%) |
Feb 03, 2005 | 11.02 | 11.04 | 10.96 | 11.02 | 5,208,456 | -0.17(-1.51%) |
Feb 02, 2005 | 11.15 | 11.21 | 11.13 | 11.19 | 3,652,265 | +0.12(+1.11%) |
Feb 01, 2005 | 11.02 | 11.10 | 11.00 | 11.07 | 3,883,610 | +0.29(+2.70%) |
Jan 31, 2005 | 10.71 | 10.84 | 10.66 | 10.78 | 2,447,235 | +0.21(+1.96%) |
Jan 28, 2005 | 10.62 | 10.64 | 10.52 | 10.57 | 2,570,840 | -0.18(-1.65%) |
Jan 27, 2005 | 10.76 | 10.79 | 10.66 | 10.75 | 3,070,469 | +0.20(+1.88%) |
Jan 26, 2005 | 10.55 | 10.61 | 10.54 | 10.55 | 3,004,641 | +0.07(+0.69%) |
Jan 25, 2005 | 10.46 | 10.55 | 10.45 | 10.48 | 3,852,590 | -0.08(-0.76%) |
Jan 24, 2005 | 10.43 | 10.62 | 10.43 | 10.56 | 6,915,245 | +0.27(+2.63%) |
Jan 21, 2005 | 10.03 | 10.34 | 10.03 | 10.29 | 4,351,509 | +0.28(+2.79%) |
Jan 20, 2005 | 10.01 | 10.08 | 9.988 | 10.01 | 1,737,335 | -0.02(-0.21%) |
Jan 19, 2005 | 10.11 | 10.17 | 10.02 | 10.03 | 2,191,501 | -0.04(-0.38%) |
Jan 18, 2005 | 10.18 | 10.18 | 10.03 | 10.07 | 4,548,519 | -0.03(-0.25%) |
Jan 14, 2005 | 9.988 | 10.17 | 9.950 | 10.09 | 2,895,717 | +0.19(+1.88%) |
Jan 13, 2005 | 9.929 | 10.03 | 9.848 | 9.907 | 1,559,269 | -0.08(-0.76%) |
Jan 12, 2005 | 9.903 | 10.01 | 9.802 | 9.983 | 1,986,676 | +0.16(+1.68%) |
Jan 11, 2005 | 9.861 | 9.907 | 9.785 | 9.819 | 1,761,725 | +0.12(+1.22%) |
Jan 10, 2005 | 9.709 | 9.772 | 9.679 | 9.701 | 1,786,114 | +0.01(+0.09%) |
Jan 07, 2005 | 9.713 | 9.777 | 9.574 | 9.692 | 5,421,094 | -0.01(-0.09%) |
Jan 06, 2005 | 9.734 | 9.777 | 9.671 | 9.701 | 2,638,562 | +0.11(+1.10%) |
Jan 05, 2005 | 9.578 | 9.633 | 9.565 | 9.595 | 3,100,305 | +0.03(+0.31%) |
Jan 04, 2005 | 9.836 | 9.836 | 9.536 | 9.565 | 4,550,887 | -0.38(-3.86%) |
Jan 03, 2005 | 10.20 | 10.22 | 9.945 | 9.950 | 1,936,477 | -0.19(-1.92%) |
Dec 31, 2004 | 10.14 | 10.19 | 10.09 | 10.14 | 728,842 | +0.08(+0.84%) |
Dec 30, 2004 | 10.09 | 10.12 | 10.05 | 10.06 | 872,575 | -0.08(-0.75%) |
Dec 29, 2004 | 10.11 | 10.18 | 10.08 | 10.14 | 1,138,964 | -0.06(-0.58%) |
Dec 28, 2004 | 10.05 | 10.20 | 10.05 | 10.19 | 1,132,808 | +0.17(+1.68%) |
Dec 27, 2004 | 10.04 | 10.14 | 10.01 | 10.03 | 1,049,931 | +0.03(+0.25%) |
Dec 23, 2004 | 10.05 | 10.10 | 10.00 | 10.00 | 747,549 | +0.05(+0.55%) |
Dec 22, 2004 | 10.06 | 10.07 | 9.886 | 9.945 | 1,865,203 | -0.14(-1.34%) |
Dec 21, 2004 | 10.03 | 10.13 | 10.02 | 10.08 | 1,720,523 | +0.12(+1.19%) |
Dec 20, 2004 | 10.01 | 10.05 | 9.962 | 9.962 | 1,851,232 | +0.12(+1.24%) |
Dec 17, 2004 | 9.777 | 9.899 | 9.777 | 9.840 | 1,668,192 | +0.14(+1.48%) |
Dec 16, 2004 | 9.777 | 9.798 | 9.692 | 9.696 | 3,635,926 | +0.00(+0.04%) |
Dec 15, 2004 | 9.671 | 9.734 | 9.658 | 9.692 | 3,252,561 | +0.03(+0.31%) |
Dec 14, 2004 | 9.650 | 9.717 | 9.616 | 9.663 | 1,922,269 | +0.00(+0.00%) |
Dec 13, 2004 | 9.498 | 9.709 | 9.494 | 9.663 | 3,086,334 | +0.27(+2.88%) |
Dec 10, 2004 | 9.270 | 9.439 | 9.270 | 9.392 | 1,586,263 | -0.00(-0.04%) |
Dec 09, 2004 | 9.299 | 9.401 | 9.228 | 9.396 | 4,412,601 | -0.06(-0.67%) |
Dec 08, 2004 | 9.392 | 9.502 | 9.337 | 9.460 | 3,413,342 | -0.15(-1.58%) |
Dec 07, 2004 | 9.798 | 9.840 | 9.608 | 9.612 | 3,044,896 | -0.27(-2.69%) |
Dec 06, 2004 | 9.903 | 9.988 | 9.865 | 9.878 | 1,725,022 | -0.19(-1.89%) |
Dec 03, 2004 | 9.840 | 10.08 | 9.819 | 10.07 | 2,383,538 | +0.18(+1.79%) |
Dec 02, 2004 | 10.08 | 10.14 | 9.819 | 9.891 | 3,746,271 | -0.22(-2.13%) |
Dec 01, 2004 | 10.13 | 10.17 | 10.10 | 10.11 | 2,382,354 | +0.07(+0.72%) |
Nov 30, 2004 | 10.19 | 10.21 | 10.01 | 10.03 | 3,076,152 | -0.16(-1.61%) |
Nov 29, 2004 | 10.26 | 10.27 | 10.16 | 10.20 | 2,446,051 | -0.06(-0.62%) |
Nov 26, 2004 | 10.22 | 10.30 | 10.15 | 10.26 | 1,779,721 | +0.30(+3.01%) |
Nov 24, 2004 | 9.924 | 9.983 | 9.874 | 9.962 | 1,547,429 | +0.11(+1.07%) |
Nov 23, 2004 | 9.713 | 9.857 | 9.713 | 9.857 | 2,621,987 | +0.37(+3.92%) |
Nov 22, 2004 | 9.363 | 9.498 | 9.337 | 9.485 | 1,757,699 | -0.14(-1.45%) |
Nov 19, 2004 | 9.498 | 9.658 | 9.498 | 9.625 | 2,237,675 | +0.23(+2.47%) |
Nov 18, 2004 | 9.544 | 9.565 | 9.329 | 9.392 | 1,828,974 | -0.11(-1.20%) |
Nov 17, 2004 | 9.325 | 9.565 | 9.325 | 9.506 | 2,470,204 | +0.28(+3.07%) |
Nov 16, 2004 | 9.223 | 9.282 | 9.164 | 9.223 | 1,554,770 | -0.14(-1.53%) |
Nov 15, 2004 | 9.346 | 9.367 | 9.291 | 9.367 | 1,834,657 | +0.03(+0.36%) |
Nov 12, 2004 | 9.080 | 9.363 | 9.059 | 9.333 | 2,536,979 | +0.04(+0.45%) |
Nov 11, 2004 | 9.206 | 9.320 | 9.185 | 9.291 | 1,004,941 | +0.10(+1.10%) |
Nov 10, 2004 | 9.198 | 9.249 | 9.152 | 9.190 | 2,778,269 | +0.17(+1.92%) |
Nov 09, 2004 | 8.983 | 9.059 | 8.940 | 9.016 | 1,162,407 | +0.12(+1.38%) |
Nov 08, 2004 | 8.940 | 8.966 | 8.890 | 8.894 | 1,637,173 | -0.12(-1.36%) |
Nov 05, 2004 | 9.016 | 9.054 | 8.995 | 9.016 | 2,116,912 | -0.14(-1.48%) |
Nov 04, 2004 | 8.911 | 9.156 | 8.911 | 9.152 | 2,596,650 | +0.16(+1.78%) |
Nov 03, 2004 | 8.873 | 8.991 | 8.852 | 8.991 | 2,138,933 | +0.25(+2.90%) |
Nov 02, 2004 | 8.805 | 8.805 | 8.721 | 8.738 | 963,029 | -0.07(-0.77%) |
Nov 01, 2004 | 8.826 | 8.826 | 8.729 | 8.805 | 1,484,443 | +0.08(+0.87%) |
Oct 29, 2004 | 8.628 | 8.759 | 8.611 | 8.729 | 2,154,561 | +0.17(+2.02%) |
Oct 28, 2004 | 8.539 | 8.636 | 8.489 | 8.556 | 5,805,879 | -0.37(-4.12%) |
Oct 27, 2004 | 8.911 | 8.949 | 8.877 | 8.923 | 1,659,431 | +0.05(+0.52%) |
Oct 26, 2004 | 8.826 | 8.907 | 8.797 | 8.877 | 2,775,664 | +0.14(+1.55%) |
Oct 25, 2004 | 8.657 | 8.780 | 8.657 | 8.742 | 1,804,821 | +0.11(+1.27%) |
Oct 22, 2004 | 8.742 | 8.748 | 8.598 | 8.632 | 1,938,371 | -0.10(-1.16%) |
Oct 21, 2004 | 8.645 | 8.742 | 8.636 | 8.733 | 2,238,149 | +0.26(+3.04%) |
Oct 20, 2004 | 8.400 | 8.543 | 8.362 | 8.476 | 3,216,332 | +0.07(+0.85%) |
Oct 19, 2004 | 8.531 | 8.556 | 8.370 | 8.404 | 4,231,692 | -0.17(-1.97%) |
Oct 18, 2004 | 8.657 | 8.691 | 8.560 | 8.573 | 1,511,674 | -0.09(-1.07%) |
Oct 15, 2004 | 8.679 | 8.725 | 8.649 | 8.666 | 1,652,801 | +0.04(+0.49%) |
Oct 14, 2004 | 8.657 | 8.738 | 8.624 | 8.624 | 1,993,780 | +0.01(+0.10%) |
Oct 13, 2004 | 8.721 | 8.721 | 8.556 | 8.615 | 4,741,504 | -0.44(-4.85%) |
Oct 12, 2004 | 8.995 | 9.067 | 8.957 | 9.054 | 2,993,986 | -0.14(-1.47%) |
Oct 11, 2004 | 9.261 | 9.270 | 9.156 | 9.190 | 2,024,089 | -0.02(-0.18%) |
Oct 08, 2004 | 9.291 | 9.312 | 9.198 | 9.206 | 4,272,184 | +0.04(+0.41%) |
Oct 07, 2004 | 9.291 | 9.329 | 9.164 | 9.168 | 3,989,218 | -0.06(-0.64%) |
Oct 06, 2004 | 9.033 | 9.244 | 9.016 | 9.228 | 7,021,091 | +0.09(+1.02%) |
Oct 05, 2004 | 9.080 | 9.143 | 8.995 | 9.135 | 4,534,785 | +0.21(+2.37%) |
Oct 04, 2004 | 8.932 | 8.940 | 8.826 | 8.923 | 4,735,584 | -0.02(-0.24%) |
Oct 01, 2004 | 8.793 | 8.966 | 8.767 | 8.945 | 3,382,560 | +0.18(+2.07%) |
Sep 30, 2004 | 8.725 | 8.797 | 8.679 | 8.763 | 2,169,479 | -0.06(-0.67%) |
Sep 29, 2004 | 8.805 | 8.822 | 8.767 | 8.822 | 3,278,845 | +0.08(+0.97%) |
Sep 28, 2004 | 8.679 | 8.763 | 8.573 | 8.738 | 7,527,824 | +0.42(+5.08%) |
Sep 27, 2004 | 8.320 | 8.341 | 8.294 | 8.315 | 2,503,118 | -0.05(-0.56%) |
Sep 24, 2004 | 8.341 | 8.396 | 8.324 | 8.362 | 3,161,634 | -0.08(-0.95%) |
Sep 23, 2004 | 8.374 | 8.463 | 8.362 | 8.442 | 2,343,994 | +0.11(+1.32%) |
Sep 22, 2004 | 8.391 | 8.391 | 8.324 | 8.332 | 2,446,288 | -0.04(-0.45%) |
Sep 21, 2004 | 8.298 | 8.400 | 8.260 | 8.370 | 3,573,650 | +0.18(+2.16%) |
Sep 20, 2004 | 8.159 | 8.244 | 8.146 | 8.193 | 1,612,310 | +0.01(+0.10%) |
Sep 17, 2004 | 8.180 | 8.201 | 8.151 | 8.184 | 2,208,550 | +0.22(+2.81%) |
Sep 16, 2004 | 7.906 | 8.007 | 7.876 | 7.961 | 1,770,960 | +0.19(+2.45%) |
Sep 15, 2004 | 7.876 | 7.876 | 7.754 | 7.771 | 810,062 | -0.13(-1.60%) |
Sep 14, 2004 | 7.834 | 7.923 | 7.821 | 7.897 | 991,444 | +0.11(+1.47%) |
Sep 13, 2004 | 7.813 | 7.880 | 7.771 | 7.783 | 1,479,707 | +0.01(+0.11%) |
Sep 10, 2004 | 7.766 | 7.804 | 7.758 | 7.775 | 1,016,543 | +0.02(+0.22%) |
Sep 09, 2004 | 7.749 | 7.783 | 7.669 | 7.758 | 1,891,960 | +0.02(+0.22%) |
Sep 08, 2004 | 7.745 | 7.783 | 7.707 | 7.741 | 1,469,525 | -0.01(-0.16%) |
Sep 07, 2004 | 7.792 | 7.834 | 7.745 | 7.754 | 1,363,679 | -0.06(-0.76%) |
Sep 03, 2004 | 7.842 | 7.859 | 7.796 | 7.813 | 1,006,125 | -0.12(-1.49%) |
Sep 02, 2004 | 7.901 | 7.931 | 7.880 | 7.931 | 1,303,061 | +0.07(+0.86%) |