Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.03 | 11.11 | 10.81 | 11.06 | 1,695,173 | +0.01(+0.08%) |
Jan 30, 2006 | 10.97 | 11.07 | 10.96 | 11.05 | 2,099,012 | +0.06(+0.55%) |
Jan 27, 2006 | 11.04 | 11.06 | 10.96 | 10.99 | 1,951,887 | -0.05(-0.42%) |
Jan 26, 2006 | 11.06 | 11.08 | 11.01 | 11.03 | 3,597,875 | -0.02(-0.19%) |
Jan 25, 2006 | 11.10 | 11.14 | 10.98 | 11.06 | 3,557,750 | -0.02(-0.15%) |
Jan 24, 2006 | 10.94 | 11.10 | 10.94 | 11.07 | 2,707,358 | +0.17(+1.59%) |
Jan 23, 2006 | 10.87 | 10.97 | 10.82 | 10.90 | 3,046,048 | +0.10(+0.90%) |
Jan 20, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 2,826,871 | -0.13(-1.15%) |
Jan 19, 2006 | 10.83 | 11.04 | 10.63 | 10.93 | 3,842,939 | +0.10(+0.94%) |
Jan 18, 2006 | 10.89 | 10.94 | 10.79 | 10.82 | 2,508,028 | -0.08(-0.70%) |
Jan 17, 2006 | 10.87 | 10.94 | 10.79 | 10.90 | 1,554,520 | -0.02(-0.21%) |
Jan 13, 2006 | 10.94 | 11.02 | 10.89 | 10.92 | 1,902,270 | -0.03(-0.23%) |
Jan 12, 2006 | 10.98 | 11.03 | 10.90 | 10.95 | 1,566,169 | -0.04(-0.40%) |
Jan 11, 2006 | 11.06 | 11.08 | 10.96 | 10.99 | 1,706,391 | -0.03(-0.32%) |
Jan 10, 2006 | 10.85 | 11.04 | 10.84 | 11.03 | 1,870,774 | +0.13(+1.23%) |
Jan 09, 2006 | 10.84 | 11.01 | 10.84 | 10.89 | 2,511,048 | +0.01(+0.11%) |
Jan 06, 2006 | 10.78 | 10.96 | 10.77 | 10.88 | 1,482,899 | +0.16(+1.45%) |
Jan 05, 2006 | 10.76 | 10.87 | 10.67 | 10.73 | 2,711,242 | -0.10(-0.90%) |
Jan 04, 2006 | 10.60 | 10.95 | 10.57 | 10.82 | 2,403,185 | +0.18(+1.72%) |
Jan 03, 2006 | 10.67 | 10.69 | 10.52 | 10.64 | 3,306,213 | +0.03(+0.31%) |
Dec 30, 2005 | 10.78 | 10.78 | 10.60 | 10.61 | 3,460,673 | -0.25(-2.31%) |
Dec 29, 2005 | 10.87 | 10.89 | 10.81 | 10.86 | 1,516,552 | +0.04(+0.34%) |
Dec 28, 2005 | 10.89 | 10.92 | 10.78 | 10.82 | 5,510,500 | -0.05(-0.47%) |
Dec 27, 2005 | 10.95 | 11.00 | 10.85 | 10.87 | 1,624,415 | -0.03(-0.30%) |
Dec 23, 2005 | 10.84 | 11.03 | 10.84 | 10.90 | 1,438,028 | +0.09(+0.88%) |
Dec 22, 2005 | 10.74 | 10.83 | 10.72 | 10.81 | 1,188,649 | +0.05(+0.45%) |
Dec 21, 2005 | 10.78 | 10.79 | 10.68 | 10.76 | 1,378,056 | +0.10(+0.89%) |
Dec 20, 2005 | 10.64 | 10.77 | 10.64 | 10.67 | 888,790 | -0.02(-0.20%) |
Dec 19, 2005 | 10.91 | 10.91 | 10.65 | 10.69 | 2,488,181 | -0.24(-2.18%) |
Dec 16, 2005 | 11.06 | 11.10 | 10.93 | 10.93 | 1,534,241 | -0.12(-1.07%) |
Dec 15, 2005 | 11.01 | 11.08 | 10.99 | 11.04 | 1,586,879 | +0.02(+0.17%) |
Dec 14, 2005 | 11.02 | 11.09 | 11.00 | 11.03 | 1,392,294 | -0.04(-0.34%) |
Dec 13, 2005 | 11.09 | 11.12 | 11.05 | 11.06 | 1,662,814 | -0.02(-0.21%) |
Dec 12, 2005 | 11.08 | 11.12 | 11.04 | 11.09 | 6,139,556 | +0.03(+0.31%) |
Dec 09, 2005 | 11.02 | 11.10 | 10.99 | 11.05 | 1,676,189 | +0.04(+0.38%) |
Dec 08, 2005 | 10.97 | 11.08 | 10.90 | 11.01 | 2,580,943 | -0.02(-0.17%) |
Dec 07, 2005 | 11.06 | 11.11 | 10.96 | 11.03 | 1,167,939 | -0.02(-0.15%) |
Dec 06, 2005 | 11.07 | 11.07 | 10.93 | 11.04 | 1,993,737 | +0.02(+0.15%) |
Dec 05, 2005 | 11.04 | 11.05 | 10.92 | 11.03 | 2,325,524 | +0.01(+0.13%) |
Dec 02, 2005 | 11.00 | 11.07 | 10.96 | 11.01 | 1,293,491 | -0.01(-0.06%) |
Dec 01, 2005 | 10.95 | 11.05 | 10.87 | 11.02 | 2,961,052 | +0.11(+1.00%) |
Nov 30, 2005 | 11.01 | 11.08 | 10.91 | 10.91 | 4,920,705 | -0.12(-1.07%) |
Nov 29, 2005 | 10.87 | 11.05 | 10.85 | 11.03 | 1,857,399 | +0.21(+1.95%) |
Nov 28, 2005 | 11.04 | 11.04 | 10.79 | 10.82 | 2,101,169 | -0.20(-1.79%) |
Nov 25, 2005 | 11.02 | 11.02 | 10.96 | 11.02 | 442,237 | -0.03(-0.25%) |
Nov 23, 2005 | 11.07 | 11.13 | 11.02 | 11.04 | 1,907,447 | -0.03(-0.25%) |
Nov 22, 2005 | 10.99 | 11.19 | 10.96 | 11.07 | 3,933,113 | +0.13(+1.19%) |
Nov 21, 2005 | 10.87 | 10.94 | 10.76 | 10.94 | 2,476,100 | +0.09(+0.83%) |
Nov 18, 2005 | 10.81 | 10.89 | 10.74 | 10.85 | 3,048,637 | +0.09(+0.86%) |
Nov 17, 2005 | 10.57 | 10.78 | 10.57 | 10.76 | 4,925,883 | +0.24(+2.25%) |
Nov 16, 2005 | 10.52 | 10.55 | 10.50 | 10.52 | 1,737,455 | +0.02(+0.15%) |
Nov 15, 2005 | 10.57 | 10.60 | 10.48 | 10.51 | 2,118,858 | -0.06(-0.57%) |
Nov 14, 2005 | 10.53 | 10.58 | 10.48 | 10.57 | 2,057,161 | +0.07(+0.66%) |
Nov 11, 2005 | 10.44 | 10.51 | 10.41 | 10.50 | 1,369,427 | +0.07(+0.64%) |
Nov 10, 2005 | 10.39 | 10.43 | 10.34 | 10.43 | 1,810,371 | +0.06(+0.56%) |
Nov 09, 2005 | 10.32 | 10.39 | 10.28 | 10.37 | 1,564,443 | -0.02(-0.18%) |
Nov 08, 2005 | 10.41 | 10.43 | 10.33 | 10.39 | 1,665,834 | -0.04(-0.38%) |
Nov 07, 2005 | 10.46 | 10.49 | 10.38 | 10.43 | 1,987,697 | +0.01(+0.09%) |
Nov 04, 2005 | 10.40 | 10.51 | 10.35 | 10.42 | 4,061,254 | +0.02(+0.18%) |
Nov 03, 2005 | 10.48 | 10.61 | 10.34 | 10.40 | 6,486,875 | +0.20(+2.00%) |
Nov 02, 2005 | 10.27 | 10.30 | 10.11 | 10.20 | 7,688,036 | +0.23(+2.33%) |
Nov 01, 2005 | 9.936 | 9.987 | 9.871 | 9.966 | 4,697,645 | -0.00(-0.05%) |
Oct 31, 2005 | 9.966 | 9.999 | 9.746 | 9.971 | 9,626,980 | -0.23(-2.23%) |
Oct 28, 2005 | 10.17 | 10.23 | 10.12 | 10.20 | 3,025,338 | +0.06(+0.62%) |
Oct 27, 2005 | 10.21 | 10.26 | 10.14 | 10.14 | 2,758,270 | -0.07(-0.68%) |
Oct 26, 2005 | 10.24 | 10.30 | 10.15 | 10.21 | 3,354,104 | -0.03(-0.29%) |
Oct 25, 2005 | 10.29 | 10.35 | 10.14 | 10.24 | 2,513,205 | -0.06(-0.54%) |
Oct 24, 2005 | 10.24 | 10.39 | 10.24 | 10.29 | 1,923,411 | +0.10(+0.93%) |
Oct 21, 2005 | 10.18 | 10.24 | 10.14 | 10.20 | 1,871,637 | +0.03(+0.32%) |
Oct 20, 2005 | 10.26 | 10.33 | 10.13 | 10.16 | 2,666,371 | -0.18(-1.73%) |
Oct 19, 2005 | 10.33 | 10.37 | 10.16 | 10.34 | 1,885,443 | +0.01(+0.09%) |
Oct 18, 2005 | 10.36 | 10.38 | 10.31 | 10.33 | 1,822,883 | -0.03(-0.29%) |
Oct 17, 2005 | 10.35 | 10.57 | 10.35 | 10.36 | 2,931,282 | +0.09(+0.86%) |
Oct 14, 2005 | 10.20 | 10.29 | 10.12 | 10.27 | 2,177,104 | +0.08(+0.75%) |
Oct 13, 2005 | 10.20 | 10.27 | 10.10 | 10.20 | 2,014,447 | -0.00(-0.05%) |
Oct 12, 2005 | 10.22 | 10.33 | 10.15 | 10.20 | 2,588,709 | -0.04(-0.38%) |
Oct 11, 2005 | 10.31 | 10.38 | 10.19 | 10.24 | 3,255,302 | -0.12(-1.16%) |
Oct 10, 2005 | 10.35 | 10.42 | 10.27 | 10.36 | 1,620,532 | +0.02(+0.18%) |
Oct 07, 2005 | 10.43 | 10.53 | 10.33 | 10.34 | 2,564,979 | -0.04(-0.38%) |
Oct 06, 2005 | 10.40 | 10.40 | 10.23 | 10.38 | 4,399,943 | +0.01(+0.11%) |
Oct 05, 2005 | 10.59 | 10.62 | 10.37 | 10.37 | 1,952,750 | -0.22(-2.10%) |
Oct 04, 2005 | 10.63 | 10.71 | 10.59 | 10.59 | 1,364,250 | -0.01(-0.11%) |
Oct 03, 2005 | 10.71 | 10.77 | 10.60 | 10.61 | 2,694,415 | -0.04(-0.41%) |
Sep 30, 2005 | 10.49 | 10.69 | 10.47 | 10.65 | 1,959,221 | +0.13(+1.21%) |
Sep 29, 2005 | 10.48 | 10.54 | 10.40 | 10.52 | 1,350,875 | +0.02(+0.22%) |
Sep 28, 2005 | 10.57 | 10.61 | 10.45 | 10.50 | 1,342,677 | -0.03(-0.29%) |
Sep 27, 2005 | 10.51 | 10.61 | 10.38 | 10.53 | 2,032,137 | -0.01(-0.13%) |
Sep 26, 2005 | 10.56 | 10.56 | 10.36 | 10.54 | 3,232,435 | +0.03(+0.29%) |
Sep 23, 2005 | 10.51 | 10.68 | 10.51 | 10.51 | 2,646,524 | -0.10(-0.92%) |
Sep 22, 2005 | 10.52 | 10.66 | 10.44 | 10.61 | 1,872,931 | +0.12(+1.15%) |
Sep 21, 2005 | 10.80 | 10.80 | 10.45 | 10.49 | 2,989,096 | -0.34(-3.13%) |
Sep 20, 2005 | 10.88 | 10.97 | 10.82 | 10.83 | 1,838,846 | -0.05(-0.47%) |
Sep 19, 2005 | 10.84 | 10.94 | 10.84 | 10.88 | 2,084,774 | +0.05(+0.43%) |
Sep 16, 2005 | 10.86 | 10.90 | 10.83 | 10.83 | 2,233,625 | -0.00(-0.04%) |
Sep 15, 2005 | 10.82 | 10.89 | 10.82 | 10.84 | 1,429,830 | +0.01(+0.13%) |
Sep 14, 2005 | 10.92 | 10.95 | 10.66 | 10.82 | 2,403,185 | -0.09(-0.83%) |
Sep 13, 2005 | 10.94 | 10.96 | 10.89 | 10.91 | 2,454,528 | -0.03(-0.23%) |
Sep 12, 2005 | 10.95 | 10.98 | 10.90 | 10.94 | 2,504,576 | -0.01(-0.08%) |
Sep 09, 2005 | 10.87 | 11.08 | 10.86 | 10.95 | 2,150,354 | +0.12(+1.09%) |
Sep 08, 2005 | 10.84 | 10.92 | 10.81 | 10.83 | 1,957,927 | -0.02(-0.21%) |
Sep 07, 2005 | 10.72 | 10.91 | 10.69 | 10.85 | 2,906,258 | +0.13(+1.21%) |
Sep 06, 2005 | 10.71 | 10.75 | 10.67 | 10.72 | 2,522,266 | +0.01(+0.13%) |
Sep 02, 2005 | 10.65 | 10.77 | 10.65 | 10.71 | 3,227,689 | +0.12(+1.09%) |
Sep 01, 2005 | 10.59 | 10.64 | 10.56 | 10.59 | 2,694,846 | +0.04(+0.37%) |
Aug 31, 2005 | 10.43 | 10.56 | 10.41 | 10.56 | 2,465,314 | +0.12(+1.13%) |
Aug 30, 2005 | 10.42 | 10.50 | 10.40 | 10.44 | 3,103,863 | +0.02(+0.22%) |
Aug 29, 2005 | 10.41 | 10.44 | 10.36 | 10.41 | 1,722,354 | -0.01(-0.07%) |
Aug 26, 2005 | 10.41 | 10.43 | 10.30 | 10.42 | 1,381,076 | -0.05(-0.51%) |
Aug 25, 2005 | 10.49 | 10.50 | 10.38 | 10.47 | 2,918,338 | +0.07(+0.71%) |
Aug 24, 2005 | 10.37 | 10.50 | 10.37 | 10.40 | 2,292,302 | +0.03(+0.29%) |
Aug 23, 2005 | 10.48 | 10.55 | 10.37 | 10.37 | 2,714,693 | -0.09(-0.82%) |
Aug 22, 2005 | 10.44 | 10.56 | 10.43 | 10.46 | 2,292,302 | +0.07(+0.69%) |
Aug 19, 2005 | 10.24 | 10.43 | 10.21 | 10.38 | 1,733,572 | +0.20(+1.98%) |
Aug 18, 2005 | 10.30 | 10.30 | 10.17 | 10.18 | 1,784,915 | -0.12(-1.15%) |
Aug 17, 2005 | 10.23 | 10.31 | 10.17 | 10.30 | 2,875,625 | +0.10(+0.98%) |
Aug 16, 2005 | 10.44 | 10.44 | 10.20 | 10.20 | 3,460,242 | -0.24(-2.31%) |
Aug 15, 2005 | 10.36 | 10.46 | 10.26 | 10.44 | 3,174,189 | +0.06(+0.54%) |
Aug 12, 2005 | 10.51 | 10.54 | 10.26 | 10.39 | 3,137,516 | -0.13(-1.21%) |
Aug 11, 2005 | 10.54 | 10.56 | 10.49 | 10.51 | 3,796,342 | +0.00(+0.00%) |
Aug 10, 2005 | 10.42 | 10.52 | 10.42 | 10.51 | 8,279,988 | +0.09(+0.89%) |
Aug 09, 2005 | 10.22 | 10.45 | 10.18 | 10.42 | 4,548,363 | +0.19(+1.88%) |
Aug 08, 2005 | 10.21 | 10.31 | 10.17 | 10.23 | 5,531,209 | +0.00(+0.05%) |
Aug 05, 2005 | 10.08 | 10.28 | 10.08 | 10.22 | 6,914,443 | +0.12(+1.17%) |
Aug 04, 2005 | 10.17 | 10.21 | 10.04 | 10.11 | 6,782,419 | -0.12(-1.13%) |
Aug 03, 2005 | 11.19 | 11.19 | 10.11 | 10.22 | 18,357,834 | -1.11(-9.83%) |
Aug 02, 2005 | 11.42 | 11.47 | 11.32 | 11.34 | 2,679,314 | -0.07(-0.59%) |
Aug 01, 2005 | 11.34 | 11.46 | 11.34 | 11.40 | 1,683,092 | +0.07(+0.65%) |
Jul 29, 2005 | 11.42 | 11.43 | 11.31 | 11.33 | 1,973,459 | -0.12(-1.05%) |
Jul 28, 2005 | 11.53 | 11.57 | 11.44 | 11.45 | 2,565,411 | -0.08(-0.68%) |
Jul 27, 2005 | 11.52 | 11.59 | 11.44 | 11.53 | 1,781,032 | +0.01(+0.06%) |
Jul 26, 2005 | 11.51 | 11.55 | 11.41 | 11.52 | 1,126,951 | +0.03(+0.28%) |
Jul 25, 2005 | 11.62 | 11.62 | 11.47 | 11.49 | 1,667,560 | -0.12(-1.04%) |
Jul 22, 2005 | 11.45 | 11.61 | 11.45 | 11.61 | 2,095,129 | +0.23(+2.00%) |
Jul 21, 2005 | 11.36 | 11.48 | 11.30 | 11.38 | 1,647,282 | -0.00(-0.04%) |
Jul 20, 2005 | 11.21 | 11.40 | 11.21 | 11.39 | 1,550,205 | +0.15(+1.30%) |
Jul 19, 2005 | 11.25 | 11.35 | 11.22 | 11.24 | 2,417,423 | +0.11(+1.00%) |
Jul 18, 2005 | 11.12 | 11.19 | 11.10 | 11.13 | 1,235,246 | +0.01(+0.08%) |
Jul 15, 2005 | 11.09 | 11.14 | 11.08 | 11.12 | 1,582,996 | +0.01(+0.06%) |
Jul 14, 2005 | 11.15 | 11.19 | 11.10 | 11.11 | 2,103,758 | -0.01(-0.08%) |
Jul 13, 2005 | 11.16 | 11.22 | 11.08 | 11.12 | 1,626,572 | +0.01(+0.06%) |
Jul 12, 2005 | 11.18 | 11.21 | 11.08 | 11.12 | 1,702,508 | -0.08(-0.70%) |
Jul 11, 2005 | 11.12 | 11.28 | 11.11 | 11.19 | 4,053,919 | +0.13(+1.22%) |
Jul 08, 2005 | 10.87 | 11.10 | 10.86 | 11.06 | 2,287,125 | +0.17(+1.53%) |
Jul 07, 2005 | 10.71 | 10.93 | 10.69 | 10.89 | 2,346,665 | +0.19(+1.75%) |
Jul 06, 2005 | 10.71 | 10.78 | 10.70 | 10.71 | 2,037,314 | -0.04(-0.37%) |
Jul 05, 2005 | 10.66 | 10.77 | 10.60 | 10.75 | 1,405,669 | +0.07(+0.63%) |
Jul 01, 2005 | 10.68 | 10.69 | 10.59 | 10.68 | 1,914,782 | +0.02(+0.20%) |
Jun 30, 2005 | 10.66 | 10.75 | 10.62 | 10.66 | 2,405,342 | -0.04(-0.35%) |
Jun 29, 2005 | 10.61 | 10.70 | 10.58 | 10.69 | 2,292,733 | +0.06(+0.57%) |
Jun 28, 2005 | 10.41 | 10.63 | 10.37 | 10.63 | 2,040,766 | +0.21(+2.05%) |
Jun 27, 2005 | 10.37 | 10.43 | 10.26 | 10.42 | 2,100,306 | +0.05(+0.47%) |
Jun 24, 2005 | 10.64 | 10.67 | 10.34 | 10.37 | 2,024,802 | -0.28(-2.59%) |
Jun 23, 2005 | 10.60 | 10.74 | 10.60 | 10.65 | 3,468,439 | +0.05(+0.44%) |
Jun 22, 2005 | 10.62 | 10.63 | 10.51 | 10.60 | 1,435,871 | -0.03(-0.24%) |
Jun 21, 2005 | 10.52 | 10.67 | 10.52 | 10.63 | 3,181,955 | +0.10(+0.95%) |
Jun 20, 2005 | 10.34 | 10.57 | 10.31 | 10.53 | 2,068,379 | +0.10(+0.96%) |
Jun 17, 2005 | 10.40 | 10.49 | 10.37 | 10.43 | 2,851,895 | +0.07(+0.72%) |
Jun 16, 2005 | 10.26 | 10.35 | 10.26 | 10.35 | 843,487 | +0.08(+0.81%) |
Jun 15, 2005 | 10.22 | 10.31 | 10.20 | 10.27 | 1,597,233 | +0.10(+1.03%) |
Jun 14, 2005 | 10.18 | 10.27 | 10.11 | 10.17 | 2,748,346 | -0.01(-0.09%) |
Jun 13, 2005 | 10.24 | 10.33 | 10.12 | 10.18 | 3,650,512 | -0.07(-0.68%) |
Jun 10, 2005 | 10.29 | 10.33 | 10.24 | 10.24 | 3,080,564 | +0.01(+0.09%) |
Jun 09, 2005 | 10.35 | 10.40 | 10.20 | 10.24 | 3,982,729 | -0.10(-1.01%) |
Jun 08, 2005 | 10.47 | 10.47 | 10.33 | 10.34 | 4,412,887 | -0.06(-0.56%) |
Jun 07, 2005 | 10.49 | 10.55 | 10.39 | 10.40 | 2,596,907 | -0.09(-0.91%) |
Jun 06, 2005 | 10.43 | 10.56 | 10.41 | 10.49 | 2,585,689 | +0.06(+0.58%) |
Jun 03, 2005 | 10.43 | 10.46 | 10.40 | 10.43 | 1,963,536 | -0.00(-0.05%) |
Jun 02, 2005 | 10.29 | 10.45 | 10.27 | 10.44 | 2,979,173 | +0.12(+1.15%) |
Jun 01, 2005 | 10.34 | 10.43 | 10.29 | 10.32 | 1,948,435 | +0.03(+0.25%) |
May 31, 2005 | 10.28 | 10.33 | 10.26 | 10.29 | 5,865,584 | +0.03(+0.27%) |
May 27, 2005 | 10.28 | 10.32 | 10.24 | 10.27 | 1,614,491 | +0.01(+0.11%) |
May 26, 2005 | 10.07 | 10.26 | 10.06 | 10.25 | 2,056,729 | +0.19(+1.94%) |
May 25, 2005 | 10.20 | 10.20 | 10.03 | 10.06 | 2,379,887 | -0.14(-1.39%) |
May 24, 2005 | 10.25 | 10.27 | 10.15 | 10.20 | 2,008,838 | -0.18(-1.72%) |
May 23, 2005 | 10.18 | 10.41 | 10.17 | 10.38 | 3,185,407 | +0.19(+1.82%) |
May 20, 2005 | 10.14 | 10.21 | 10.07 | 10.19 | 2,596,475 | +0.06(+0.55%) |
May 19, 2005 | 10.02 | 10.21 | 9.985 | 10.14 | 3,000,314 | +0.13(+1.32%) |
May 18, 2005 | 9.772 | 10.02 | 9.746 | 10.01 | 4,626,024 | +0.24(+2.49%) |
May 17, 2005 | 9.545 | 9.779 | 9.503 | 9.762 | 2,976,584 | +0.16(+1.67%) |
May 16, 2005 | 9.322 | 9.619 | 9.322 | 9.602 | 2,532,189 | +0.30(+3.21%) |
May 13, 2005 | 9.484 | 9.531 | 9.192 | 9.303 | 4,564,758 | -0.27(-2.79%) |
May 12, 2005 | 9.707 | 9.776 | 9.570 | 9.570 | 3,014,121 | -0.16(-1.69%) |
May 11, 2005 | 9.628 | 9.779 | 9.619 | 9.735 | 3,119,826 | +0.09(+0.91%) |
May 10, 2005 | 9.788 | 9.830 | 9.628 | 9.646 | 4,744,242 | -0.16(-1.61%) |
May 09, 2005 | 9.626 | 9.811 | 9.591 | 9.804 | 5,289,597 | +0.18(+1.85%) |
May 06, 2005 | 9.619 | 9.642 | 9.551 | 9.626 | 4,407,709 | +0.19(+2.06%) |
May 05, 2005 | 9.549 | 9.551 | 9.424 | 9.431 | 5,061,359 | -0.12(-1.26%) |
May 04, 2005 | 9.410 | 9.660 | 9.225 | 9.551 | 10,301,770 | +0.56(+6.24%) |
May 03, 2005 | 8.940 | 9.025 | 8.896 | 8.991 | 2,958,895 | -0.03(-0.31%) |
May 02, 2005 | 9.051 | 9.081 | 8.928 | 9.018 | 1,293,060 | +0.05(+0.57%) |
Apr 29, 2005 | 8.970 | 8.977 | 8.796 | 8.967 | 1,320,673 | +0.03(+0.29%) |
Apr 28, 2005 | 9.069 | 9.069 | 8.921 | 8.942 | 1,340,520 | -0.13(-1.46%) |
Apr 27, 2005 | 9.042 | 9.116 | 8.768 | 9.074 | 2,837,657 | +0.03(+0.36%) |
Apr 26, 2005 | 9.252 | 9.255 | 8.952 | 9.042 | 4,325,734 | -0.21(-2.28%) |
Apr 25, 2005 | 9.303 | 9.317 | 9.201 | 9.252 | 2,457,117 | -0.05(-0.50%) |
Apr 22, 2005 | 9.236 | 9.359 | 9.199 | 9.299 | 2,707,358 | +0.07(+0.80%) |
Apr 21, 2005 | 9.225 | 9.259 | 9.157 | 9.225 | 2,568,000 | +0.09(+0.94%) |
Apr 20, 2005 | 9.317 | 9.329 | 9.130 | 9.139 | 2,269,867 | -0.13(-1.42%) |
Apr 19, 2005 | 9.317 | 9.317 | 9.218 | 9.271 | 3,045,617 | +0.03(+0.30%) |
Apr 18, 2005 | 9.227 | 9.364 | 9.178 | 9.243 | 3,269,108 | +0.02(+0.20%) |
Apr 15, 2005 | 9.450 | 9.450 | 9.132 | 9.225 | 3,593,129 | -0.22(-2.38%) |
Apr 14, 2005 | 9.607 | 9.607 | 9.445 | 9.450 | 2,451,508 | -0.11(-1.16%) |
Apr 13, 2005 | 9.728 | 9.728 | 9.526 | 9.561 | 2,491,201 | -0.22(-2.30%) |
Apr 12, 2005 | 9.804 | 9.883 | 9.665 | 9.786 | 2,549,016 | -0.01(-0.07%) |
Apr 11, 2005 | 9.711 | 9.897 | 9.704 | 9.793 | 2,817,810 | +0.10(+1.08%) |
Apr 08, 2005 | 9.846 | 9.846 | 9.656 | 9.688 | 1,871,205 | -0.14(-1.42%) |
Apr 07, 2005 | 9.816 | 9.895 | 9.742 | 9.827 | 1,479,447 | +0.09(+0.90%) |
Apr 06, 2005 | 9.619 | 9.848 | 9.531 | 9.739 | 3,027,064 | +0.09(+0.94%) |
Apr 05, 2005 | 9.802 | 10.02 | 9.635 | 9.649 | 3,698,834 | -0.13(-1.35%) |
Apr 04, 2005 | 9.850 | 9.853 | 9.714 | 9.781 | 2,710,379 | -0.09(-0.89%) |
Apr 01, 2005 | 10.06 | 10.06 | 9.853 | 9.869 | 1,567,032 | -0.16(-1.62%) |
Mar 31, 2005 | 9.955 | 10.12 | 9.952 | 10.03 | 1,936,786 | +0.03(+0.30%) |
Mar 30, 2005 | 9.897 | 10.05 | 9.897 | 10.00 | 1,751,693 | +0.13(+1.31%) |
Mar 29, 2005 | 10.12 | 10.17 | 9.867 | 9.871 | 2,980,899 | -0.32(-3.18%) |
Mar 28, 2005 | 10.11 | 10.23 | 10.08 | 10.20 | 4,293,806 | +0.23(+2.30%) |
Mar 24, 2005 | 9.983 | 10.04 | 9.936 | 9.966 | 1,906,584 | -0.01(-0.09%) |
Mar 23, 2005 | 10.00 | 10.12 | 9.957 | 9.976 | 1,736,592 | -0.08(-0.78%) |
Mar 22, 2005 | 9.955 | 10.09 | 9.955 | 10.05 | 3,414,508 | +0.05(+0.51%) |
Mar 21, 2005 | 9.920 | 10.15 | 9.908 | 10.00 | 3,011,100 | +0.00(+0.02%) |
Mar 18, 2005 | 9.966 | 10.00 | 9.897 | 10.00 | 3,315,274 | +0.04(+0.37%) |
Mar 17, 2005 | 10.11 | 10.11 | 9.908 | 9.964 | 3,395,524 | -0.15(-1.51%) |
Mar 16, 2005 | 10.20 | 10.21 | 10.03 | 10.12 | 4,648,028 | -0.08(-0.77%) |
Mar 15, 2005 | 10.15 | 10.22 | 10.05 | 10.20 | 2,708,653 | +0.09(+0.89%) |
Mar 14, 2005 | 10.18 | 10.23 | 10.02 | 10.11 | 2,945,951 | -0.11(-1.09%) |
Mar 11, 2005 | 10.19 | 10.32 | 10.13 | 10.22 | 2,358,314 | +0.06(+0.55%) |
Mar 10, 2005 | 10.31 | 10.35 | 10.11 | 10.16 | 2,561,528 | -0.15(-1.48%) |
Mar 09, 2005 | 10.33 | 10.40 | 10.27 | 10.31 | 4,122,520 | -0.03(-0.34%) |
Mar 08, 2005 | 10.36 | 10.46 | 10.28 | 10.35 | 5,064,379 | -0.04(-0.42%) |
Mar 07, 2005 | 10.24 | 10.51 | 10.16 | 10.39 | 4,508,669 | +0.16(+1.61%) |
Mar 04, 2005 | 9.607 | 10.37 | 9.607 | 10.23 | 12,595,367 | +0.68(+7.11%) |
Mar 03, 2005 | 10.02 | 10.15 | 9.494 | 9.549 | 19,424,814 | -0.89(-8.48%) |
Mar 02, 2005 | 10.51 | 10.72 | 10.41 | 10.43 | 5,980,351 | -0.13(-1.27%) |
Mar 01, 2005 | 11.10 | 11.10 | 10.54 | 10.57 | 9,975,593 | +0.25(+2.43%) |
Feb 28, 2005 | 10.15 | 10.37 | 10.15 | 10.32 | 3,293,701 | +0.17(+1.67%) |
Feb 25, 2005 | 9.978 | 10.16 | 9.966 | 10.15 | 1,211,516 | +0.14(+1.37%) |
Feb 24, 2005 | 9.890 | 10.04 | 9.844 | 10.01 | 2,361,766 | +0.12(+1.17%) |
Feb 23, 2005 | 9.874 | 9.950 | 9.820 | 9.897 | 1,794,838 | +0.05(+0.52%) |
Feb 22, 2005 | 9.901 | 9.987 | 9.786 | 9.846 | 1,992,012 | -0.10(-0.98%) |
Feb 18, 2005 | 9.966 | 10.01 | 9.932 | 9.943 | 1,684,387 | +0.00(+0.00%) |
Feb 17, 2005 | 10.05 | 10.10 | 9.934 | 9.943 | 739,076 | -0.08(-0.83%) |
Feb 16, 2005 | 9.996 | 10.03 | 9.883 | 10.03 | 1,140,758 | +0.04(+0.37%) |
Feb 15, 2005 | 10.14 | 10.15 | 9.850 | 9.990 | 1,695,173 | -0.17(-1.67%) |
Feb 14, 2005 | 9.862 | 10.19 | 9.862 | 10.16 | 2,356,588 | +0.27(+2.77%) |
Feb 11, 2005 | 9.806 | 9.906 | 9.721 | 9.885 | 2,094,266 | +0.08(+0.80%) |
Feb 10, 2005 | 9.781 | 9.816 | 9.667 | 9.806 | 2,911,867 | +0.00(+0.02%) |
Feb 09, 2005 | 9.948 | 9.955 | 9.783 | 9.804 | 2,184,008 | -0.14(-1.44%) |
Feb 08, 2005 | 10.12 | 10.12 | 9.920 | 9.948 | 2,495,516 | -0.17(-1.72%) |
Feb 07, 2005 | 10.18 | 10.21 | 10.06 | 10.12 | 1,969,145 | -0.12(-1.18%) |
Feb 04, 2005 | 9.990 | 10.46 | 9.990 | 10.24 | 5,644,250 | +0.23(+2.34%) |
Feb 03, 2005 | 9.943 | 10.01 | 9.899 | 10.01 | 2,568,863 | +0.02(+0.23%) |
Feb 02, 2005 | 9.804 | 10.02 | 9.758 | 9.985 | 3,455,064 | +0.23(+2.38%) |