Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.850 | 8.970 | 8.850 | 8.960 | 3,300 | +0.11(+1.24%) |
Oct 28, 2005 | 8.750 | 8.860 | 8.700 | 8.850 | 13,900 | +0.10(+1.14%) |
Oct 27, 2005 | 9.100 | 9.100 | 8.600 | 8.750 | 68,800 | -0.40(-4.37%) |
Oct 26, 2005 | 9.010 | 9.150 | 9.010 | 9.150 | 4,100 | +0.14(+1.55%) |
Oct 25, 2005 | 9.000 | 9.070 | 8.850 | 9.010 | 7,800 | -0.07(-0.77%) |
Oct 24, 2005 | 9.200 | 9.210 | 9.000 | 9.080 | 12,400 | -0.16(-1.73%) |
Oct 21, 2005 | 9.250 | 9.260 | 9.200 | 9.240 | 9,300 | -0.01(-0.11%) |
Oct 20, 2005 | 9.640 | 9.640 | 9.250 | 9.250 | 9,400 | -0.49(-5.03%) |
Oct 19, 2005 | 9.260 | 9.780 | 9.260 | 9.740 | 20,300 | +0.57(+6.22%) |
Oct 18, 2005 | 9.060 | 9.170 | 9.050 | 9.170 | 7,300 | +0.14(+1.55%) |
Oct 17, 2005 | 8.950 | 9.050 | 8.950 | 9.030 | 8,000 | +0.08(+0.89%) |
Oct 14, 2005 | 9.180 | 9.180 | 8.950 | 8.950 | 2,100 | -0.17(-1.86%) |
Oct 13, 2005 | 9.050 | 9.820 | 9.050 | 9.120 | 28,200 | +0.12(+1.33%) |
Oct 12, 2005 | 8.880 | 9.100 | 8.810 | 9.000 | 11,200 | +0.10(+1.12%) |
Oct 11, 2005 | 9.050 | 9.050 | 8.810 | 8.900 | 6,600 | -0.19(-2.09%) |
Oct 10, 2005 | 9.000 | 9.220 | 8.960 | 9.090 | 5,000 | +0.03(+0.33%) |
Oct 07, 2005 | 9.000 | 9.070 | 8.980 | 9.060 | 3,200 | +0.00(+0.00%) |
Oct 06, 2005 | 9.000 | 9.090 | 8.950 | 9.060 | 15,600 | +0.04(+0.44%) |
Oct 05, 2005 | 8.890 | 9.100 | 8.890 | 9.020 | 15,700 | +0.03(+0.33%) |
Oct 04, 2005 | 8.970 | 8.990 | 8.970 | 8.990 | 400 | +0.02(+0.22%) |
Oct 03, 2005 | 8.940 | 8.990 | 8.880 | 8.970 | 37,500 | +0.04(+0.45%) |
Sep 30, 2005 | 8.860 | 8.970 | 8.860 | 8.930 | 4,600 | +0.02(+0.22%) |
Sep 29, 2005 | 8.900 | 8.940 | 8.860 | 8.910 | 3,500 | -0.08(-0.89%) |
Sep 28, 2005 | 8.970 | 8.990 | 8.950 | 8.990 | 1,400 | +0.02(+0.22%) |
Sep 27, 2005 | 8.720 | 9.000 | 8.700 | 8.970 | 28,700 | +0.26(+2.99%) |
Sep 26, 2005 | 8.750 | 8.800 | 8.700 | 8.710 | 12,900 | -0.04(-0.46%) |
Sep 23, 2005 | 8.750 | 8.800 | 8.700 | 8.750 | 10,200 | -0.05(-0.57%) |
Sep 22, 2005 | 8.900 | 8.900 | 8.700 | 8.800 | 15,100 | -0.12(-1.35%) |
Sep 21, 2005 | 8.950 | 9.080 | 8.850 | 8.920 | 28,700 | -0.07(-0.78%) |
Sep 20, 2005 | 8.990 | 9.000 | 8.930 | 8.990 | 14,400 | +0.10(+1.12%) |
Sep 19, 2005 | 8.930 | 8.990 | 8.820 | 8.890 | 26,400 | -0.04(-0.45%) |
Sep 16, 2005 | 9.050 | 9.190 | 8.910 | 8.930 | 41,500 | -0.17(-1.87%) |
Sep 15, 2005 | 9.080 | 9.200 | 9.010 | 9.100 | 12,800 | +0.06(+0.66%) |
Sep 14, 2005 | 9.100 | 9.100 | 8.910 | 9.040 | 47,300 | -0.04(-0.44%) |
Sep 13, 2005 | 9.000 | 9.080 | 8.990 | 9.080 | 10,800 | +0.18(+2.02%) |
Sep 12, 2005 | 8.900 | 8.950 | 8.880 | 8.900 | 3,300 | -0.09(-1.00%) |
Sep 09, 2005 | 9.100 | 9.100 | 8.950 | 8.990 | 13,900 | -0.11(-1.21%) |
Sep 08, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 4,300 | +0.04(+0.44%) |
Sep 07, 2005 | 9.000 | 9.100 | 9.000 | 9.060 | 7,300 | +0.06(+0.67%) |
Sep 06, 2005 | 9.170 | 9.170 | 9.000 | 9.000 | 8,800 | -0.01(-0.11%) |
Sep 02, 2005 | 9.000 | 9.020 | 8.850 | 9.010 | 14,400 | +0.01(+0.11%) |
Sep 01, 2005 | 8.750 | 9.050 | 8.750 | 9.000 | 16,200 | +0.23(+2.62%) |
Aug 31, 2005 | 8.800 | 8.880 | 8.700 | 8.770 | 15,800 | +0.02(+0.23%) |
Aug 30, 2005 | 8.800 | 8.810 | 8.750 | 8.750 | 2,000 | -0.10(-1.13%) |
Aug 29, 2005 | 8.920 | 8.920 | 8.600 | 8.850 | 29,800 | -0.12(-1.34%) |
Aug 26, 2005 | 8.750 | 9.000 | 8.720 | 8.970 | 15,000 | +0.31(+3.58%) |
Aug 25, 2005 | 8.800 | 8.800 | 8.460 | 8.660 | 35,400 | -0.34(-3.78%) |
Aug 24, 2005 | 9.120 | 9.120 | 8.800 | 9.000 | 17,900 | -0.05(-0.55%) |
Aug 23, 2005 | 9.140 | 9.200 | 9.050 | 9.050 | 10,200 | -0.09(-0.98%) |
Aug 22, 2005 | 9.250 | 9.250 | 9.050 | 9.140 | 14,100 | -0.16(-1.72%) |
Aug 19, 2005 | 9.150 | 9.340 | 9.100 | 9.300 | 21,500 | +0.10(+1.09%) |
Aug 18, 2005 | 9.400 | 9.400 | 9.200 | 9.200 | 7,400 | -0.20(-2.13%) |
Aug 17, 2005 | 9.500 | 9.500 | 9.400 | 9.400 | 13,800 | -0.06(-0.63%) |
Aug 16, 2005 | 9.500 | 9.530 | 9.410 | 9.460 | 9,300 | +0.00(+0.00%) |
Aug 15, 2005 | 9.500 | 9.580 | 9.450 | 9.460 | 12,500 | -0.04(-0.42%) |
Aug 12, 2005 | 9.500 | 9.560 | 9.410 | 9.500 | 16,700 | -0.05(-0.52%) |
Aug 11, 2005 | 9.400 | 9.570 | 9.400 | 9.550 | 13,000 | +0.05(+0.53%) |
Aug 10, 2005 | 9.460 | 9.570 | 9.400 | 9.500 | 16,600 | +0.05(+0.53%) |
Aug 09, 2005 | 9.500 | 9.550 | 9.400 | 9.450 | 7,900 | -0.12(-1.25%) |
Aug 08, 2005 | 9.500 | 9.580 | 9.400 | 9.570 | 8,000 | +0.03(+0.31%) |
Aug 05, 2005 | 9.500 | 9.550 | 9.440 | 9.540 | 7,300 | +0.01(+0.10%) |
Aug 04, 2005 | 9.500 | 9.570 | 9.500 | 9.530 | 4,300 | -0.01(-0.10%) |
Aug 03, 2005 | 9.500 | 9.550 | 9.390 | 9.540 | 13,300 | +0.12(+1.27%) |
Aug 02, 2005 | 9.500 | 9.510 | 9.420 | 9.420 | 4,000 | -0.13(-1.36%) |
Aug 01, 2005 | 9.500 | 9.610 | 9.490 | 9.550 | 8,500 | +0.00(+0.00%) |
Jul 29, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 5,900 | -0.08(-0.83%) |
Jul 28, 2005 | 9.720 | 9.720 | 9.590 | 9.630 | 4,200 | -0.05(-0.52%) |
Jul 27, 2005 | 9.630 | 9.720 | 9.630 | 9.680 | 9,000 | +0.05(+0.52%) |
Jul 26, 2005 | 9.150 | 9.650 | 9.150 | 9.630 | 51,600 | +0.77(+8.69%) |
Jul 25, 2005 | 8.950 | 8.990 | 8.850 | 8.860 | 2,300 | -0.14(-1.56%) |
Jul 22, 2005 | 9.060 | 9.060 | 9.000 | 9.000 | 700 | -0.04(-0.44%) |
Jul 21, 2005 | 8.900 | 9.040 | 8.860 | 9.040 | 8,300 | +0.04(+0.44%) |
Jul 20, 2005 | 9.050 | 9.070 | 9.000 | 9.000 | 4,300 | -0.10(-1.10%) |
Jul 19, 2005 | 8.950 | 9.100 | 8.950 | 9.100 | 3,400 | +0.08(+0.89%) |
Jul 18, 2005 | 9.000 | 9.020 | 8.920 | 9.020 | 4,500 | +0.07(+0.78%) |
Jul 15, 2005 | 8.920 | 9.040 | 8.920 | 8.950 | 6,300 | -0.03(-0.33%) |
Jul 14, 2005 | 8.950 | 9.020 | 8.920 | 8.980 | 4,200 | -0.02(-0.22%) |
Jul 13, 2005 | 8.960 | 9.050 | 8.960 | 9.000 | 9,000 | +0.02(+0.22%) |
Jul 12, 2005 | 9.040 | 9.130 | 8.980 | 8.980 | 11,400 | -0.08(-0.88%) |
Jul 11, 2005 | 8.950 | 9.060 | 8.950 | 9.060 | 11,600 | +0.09(+1.00%) |
Jul 08, 2005 | 8.850 | 9.000 | 8.850 | 8.970 | 13,700 | +0.08(+0.90%) |
Jul 07, 2005 | 8.660 | 8.900 | 8.660 | 8.890 | 20,000 | +0.28(+3.25%) |
Jul 06, 2005 | 8.700 | 8.700 | 8.380 | 8.610 | 36,300 | -0.08(-0.92%) |
Jul 05, 2005 | 8.720 | 8.750 | 8.650 | 8.690 | 11,300 | -0.07(-0.80%) |
Jul 01, 2005 | 8.550 | 8.760 | 8.530 | 8.760 | 21,400 | +0.14(+1.63%) |
Jun 30, 2005 | 8.660 | 8.680 | 8.550 | 8.620 | 4,700 | -0.04(-0.46%) |
Jun 29, 2005 | 8.700 | 8.760 | 8.500 | 8.660 | 9,500 | +0.06(+0.70%) |
Jun 28, 2005 | 8.730 | 8.740 | 8.550 | 8.600 | 12,200 | -0.12(-1.38%) |
Jun 27, 2005 | 8.450 | 8.760 | 8.420 | 8.720 | 17,500 | +0.37(+4.43%) |
Jun 24, 2005 | 8.700 | 8.700 | 8.350 | 8.350 | 22,100 | -0.37(-4.24%) |
Jun 23, 2005 | 8.700 | 8.790 | 8.690 | 8.720 | 7,200 | +0.02(+0.23%) |
Jun 22, 2005 | 8.650 | 8.750 | 8.650 | 8.700 | 7,000 | +0.02(+0.23%) |
Jun 21, 2005 | 8.600 | 8.740 | 8.600 | 8.680 | 5,700 | +0.09(+1.05%) |
Jun 20, 2005 | 8.650 | 8.650 | 8.590 | 8.590 | 12,100 | -0.06(-0.69%) |
Jun 17, 2005 | 8.550 | 8.700 | 8.550 | 8.650 | 19,700 | +0.05(+0.58%) |
Jun 16, 2005 | 8.430 | 8.600 | 8.350 | 8.600 | 28,000 | +0.17(+2.02%) |
Jun 15, 2005 | 8.400 | 8.440 | 8.350 | 8.430 | 10,800 | -0.02(-0.24%) |
Jun 14, 2005 | 8.450 | 8.500 | 8.350 | 8.450 | 6,700 | +0.00(+0.00%) |
Jun 13, 2005 | 8.580 | 8.580 | 8.350 | 8.450 | 18,000 | -0.14(-1.63%) |
Jun 10, 2005 | 8.560 | 8.600 | 8.500 | 8.590 | 6,400 | +0.02(+0.23%) |
Jun 09, 2005 | 8.560 | 8.750 | 8.500 | 8.570 | 9,100 | +0.01(+0.12%) |
Jun 08, 2005 | 8.590 | 8.600 | 8.540 | 8.560 | 8,200 | -0.03(-0.35%) |
Jun 07, 2005 | 8.470 | 8.640 | 8.470 | 8.590 | 42,700 | +0.16(+1.90%) |
Jun 06, 2005 | 8.500 | 8.530 | 8.320 | 8.430 | 9,600 | -0.10(-1.17%) |
Jun 03, 2005 | 8.500 | 8.540 | 8.200 | 8.530 | 9,200 | +0.00(+0.00%) |
Jun 02, 2005 | 8.350 | 8.540 | 8.250 | 8.530 | 14,600 | +0.16(+1.91%) |
Jun 01, 2005 | 8.240 | 8.400 | 8.200 | 8.370 | 18,000 | +0.13(+1.58%) |
May 31, 2005 | 8.250 | 8.250 | 8.160 | 8.240 | 9,000 | -0.02(-0.24%) |
May 27, 2005 | 8.230 | 8.260 | 8.190 | 8.260 | 9,400 | +0.03(+0.36%) |
May 26, 2005 | 8.280 | 8.300 | 8.100 | 8.230 | 11,000 | -0.05(-0.60%) |
May 25, 2005 | 8.290 | 8.310 | 8.200 | 8.280 | 6,100 | -0.01(-0.12%) |
May 24, 2005 | 8.350 | 8.350 | 8.170 | 8.290 | 6,500 | -0.08(-0.96%) |
May 23, 2005 | 8.550 | 8.550 | 8.360 | 8.370 | 8,300 | -0.13(-1.53%) |
May 20, 2005 | 8.360 | 8.500 | 8.340 | 8.500 | 3,500 | +0.14(+1.67%) |
May 19, 2005 | 8.160 | 8.450 | 8.160 | 8.360 | 11,300 | +0.22(+2.70%) |
May 18, 2005 | 8.100 | 8.240 | 8.000 | 8.140 | 12,300 | +0.11(+1.37%) |
May 17, 2005 | 8.020 | 8.100 | 8.000 | 8.030 | 15,500 | +0.01(+0.12%) |
May 16, 2005 | 8.000 | 8.110 | 8.000 | 8.020 | 13,000 | -0.07(-0.87%) |
May 13, 2005 | 7.950 | 8.260 | 7.950 | 8.090 | 14,700 | +0.14(+1.76%) |
May 12, 2005 | 8.300 | 8.300 | 7.940 | 7.950 | 6,400 | -0.30(-3.64%) |
May 11, 2005 | 8.170 | 8.320 | 8.150 | 8.250 | 17,800 | +0.08(+0.98%) |
May 10, 2005 | 8.220 | 8.260 | 8.160 | 8.170 | 7,500 | -0.03(-0.37%) |
May 09, 2005 | 8.350 | 8.390 | 8.000 | 8.200 | 82,300 | -0.17(-2.03%) |
May 06, 2005 | 8.650 | 8.650 | 8.000 | 8.370 | 244,600 | -0.33(-3.79%) |
May 05, 2005 | 8.830 | 8.880 | 8.650 | 8.700 | 17,800 | -0.15(-1.69%) |
May 04, 2005 | 8.810 | 8.920 | 8.810 | 8.850 | 40,500 | +0.04(+0.45%) |
May 03, 2005 | 8.770 | 8.860 | 8.760 | 8.810 | 46,700 | +0.04(+0.46%) |
May 02, 2005 | 8.840 | 8.980 | 8.720 | 8.770 | 46,300 | -0.17(-1.90%) |
Apr 29, 2005 | 9.000 | 9.025 | 8.900 | 8.940 | 29,700 | -0.02(-0.22%) |
Apr 28, 2005 | 9.220 | 9.230 | 8.960 | 8.960 | 40,000 | -0.25(-2.71%) |
Apr 27, 2005 | 9.550 | 9.550 | 9.210 | 9.210 | 20,300 | -0.41(-4.26%) |
Apr 26, 2005 | 10.35 | 10.35 | 9.550 | 9.620 | 34,600 | -0.73(-7.05%) |
Apr 25, 2005 | 10.25 | 10.35 | 10.19 | 10.35 | 9,500 | +0.03(+0.29%) |
Apr 22, 2005 | 10.60 | 10.60 | 10.27 | 10.32 | 12,500 | -0.22(-2.09%) |
Apr 21, 2005 | 10.24 | 10.60 | 10.24 | 10.54 | 16,300 | +0.39(+3.84%) |
Apr 20, 2005 | 10.25 | 10.30 | 10.09 | 10.15 | 15,100 | -0.17(-1.65%) |
Apr 19, 2005 | 10.18 | 10.32 | 10.13 | 10.32 | 8,700 | +0.14(+1.38%) |
Apr 18, 2005 | 10.08 | 10.24 | 10.08 | 10.18 | 13,400 | +0.10(+0.99%) |
Apr 15, 2005 | 10.30 | 10.30 | 10.05 | 10.08 | 7,200 | -0.20(-1.95%) |
Apr 14, 2005 | 10.28 | 10.38 | 10.26 | 10.28 | 13,800 | -0.05(-0.48%) |
Apr 13, 2005 | 10.55 | 10.55 | 10.33 | 10.33 | 31,800 | -0.17(-1.62%) |
Apr 12, 2005 | 10.31 | 10.50 | 10.28 | 10.50 | 17,200 | +0.22(+2.14%) |
Apr 11, 2005 | 10.65 | 10.65 | 10.23 | 10.28 | 30,800 | -0.26(-2.47%) |
Apr 08, 2005 | 10.65 | 10.70 | 10.52 | 10.54 | 17,600 | -0.14(-1.31%) |
Apr 07, 2005 | 10.67 | 10.77 | 10.55 | 10.68 | 11,700 | +0.00(+0.00%) |
Apr 06, 2005 | 10.81 | 10.93 | 10.68 | 10.68 | 13,900 | -0.17(-1.57%) |
Apr 05, 2005 | 10.78 | 10.97 | 10.58 | 10.85 | 31,100 | +0.09(+0.84%) |
Apr 04, 2005 | 10.70 | 10.82 | 10.61 | 10.76 | 23,100 | +0.06(+0.56%) |
Apr 01, 2005 | 11.03 | 11.12 | 10.66 | 10.70 | 28,700 | -0.40(-3.60%) |
Mar 31, 2005 | 11.15 | 11.18 | 10.87 | 11.10 | 25,800 | -0.05(-0.45%) |
Mar 30, 2005 | 10.67 | 11.15 | 10.58 | 11.15 | 20,100 | +0.45(+4.21%) |
Mar 29, 2005 | 10.83 | 11.00 | 10.70 | 10.70 | 17,900 | -0.08(-0.74%) |
Mar 28, 2005 | 10.77 | 10.88 | 10.77 | 10.78 | 17,300 | -0.01(-0.09%) |
Mar 24, 2005 | 10.52 | 10.84 | 10.52 | 10.79 | 13,000 | +0.24(+2.27%) |
Mar 23, 2005 | 10.82 | 10.88 | 10.45 | 10.55 | 31,500 | -0.35(-3.21%) |
Mar 22, 2005 | 10.90 | 10.97 | 10.90 | 10.90 | 10,400 | +0.09(+0.83%) |
Mar 21, 2005 | 11.23 | 11.28 | 10.78 | 10.81 | 10,900 | -0.42(-3.74%) |
Mar 18, 2005 | 11.50 | 11.70 | 11.23 | 11.23 | 44,300 | -0.30(-2.60%) |
Mar 17, 2005 | 11.35 | 11.53 | 11.35 | 11.53 | 31,700 | +0.15(+1.32%) |
Mar 16, 2005 | 11.47 | 11.53 | 11.35 | 11.38 | 5,700 | -0.09(-0.78%) |
Mar 15, 2005 | 11.44 | 11.54 | 11.43 | 11.47 | 21,100 | +0.11(+0.97%) |
Mar 14, 2005 | 11.32 | 11.42 | 11.32 | 11.36 | 20,300 | +0.11(+0.98%) |
Mar 11, 2005 | 11.25 | 11.26 | 11.21 | 11.25 | 44,300 | +0.00(+0.00%) |
Mar 10, 2005 | 11.39 | 11.39 | 11.23 | 11.25 | 19,600 | -0.10(-0.88%) |
Mar 09, 2005 | 11.43 | 11.43 | 11.35 | 11.35 | 7,100 | -0.18(-1.56%) |
Mar 08, 2005 | 11.35 | 11.60 | 11.32 | 11.53 | 10,300 | +0.29(+2.58%) |
Mar 07, 2005 | 11.38 | 11.47 | 11.24 | 11.24 | 8,000 | -0.14(-1.23%) |
Mar 04, 2005 | 11.50 | 11.53 | 11.29 | 11.38 | 13,800 | -0.07(-0.61%) |
Mar 03, 2005 | 11.41 | 11.49 | 11.39 | 11.45 | 17,400 | +0.14(+1.24%) |
Mar 02, 2005 | 11.53 | 11.70 | 11.30 | 11.31 | 17,000 | -0.12(-1.05%) |
Mar 01, 2005 | 11.27 | 11.80 | 11.15 | 11.43 | 64,900 | +0.08(+0.70%) |
Feb 28, 2005 | 11.25 | 11.40 | 11.24 | 11.35 | 9,200 | +0.15(+1.34%) |
Feb 25, 2005 | 11.01 | 11.23 | 11.00 | 11.20 | 7,500 | +0.21(+1.91%) |
Feb 24, 2005 | 11.03 | 11.04 | 10.92 | 10.99 | 5,300 | +0.02(+0.18%) |
Feb 23, 2005 | 10.87 | 11.14 | 10.87 | 10.97 | 8,700 | +0.10(+0.92%) |
Feb 22, 2005 | 11.06 | 11.08 | 10.87 | 10.87 | 7,200 | -0.21(-1.90%) |
Feb 18, 2005 | 11.15 | 11.15 | 10.96 | 11.08 | 5,300 | +0.02(+0.18%) |
Feb 17, 2005 | 11.20 | 11.20 | 11.06 | 11.06 | 10,100 | -0.07(-0.63%) |
Feb 16, 2005 | 10.92 | 11.21 | 10.91 | 11.13 | 9,700 | +0.23(+2.11%) |
Feb 15, 2005 | 11.04 | 11.10 | 10.90 | 10.90 | 38,600 | -0.17(-1.54%) |
Feb 14, 2005 | 11.18 | 11.18 | 11.07 | 11.07 | 8,300 | +0.04(+0.36%) |
Feb 11, 2005 | 10.92 | 11.03 | 10.85 | 11.03 | 15,300 | +0.04(+0.36%) |
Feb 10, 2005 | 11.10 | 11.10 | 10.93 | 10.99 | 3,300 | -0.17(-1.52%) |
Feb 09, 2005 | 11.18 | 11.19 | 11.00 | 11.16 | 11,100 | +0.02(+0.18%) |
Feb 08, 2005 | 11.05 | 11.14 | 11.02 | 11.14 | 7,900 | -0.01(-0.09%) |
Feb 07, 2005 | 11.10 | 11.20 | 11.09 | 11.15 | 6,500 | +0.10(+0.90%) |
Feb 04, 2005 | 10.98 | 11.09 | 10.95 | 11.05 | 13,300 | +0.07(+0.64%) |
Feb 03, 2005 | 10.80 | 10.98 | 10.72 | 10.98 | 10,300 | +0.22(+2.04%) |
Feb 02, 2005 | 10.75 | 10.84 | 10.62 | 10.76 | 8,200 | +0.10(+0.94%) |
Feb 01, 2005 | 10.60 | 10.78 | 10.57 | 10.66 | 43,700 | +0.11(+1.04%) |
Jan 31, 2005 | 10.55 | 10.88 | 10.53 | 10.55 | 34,100 | +0.10(+0.96%) |
Jan 28, 2005 | 10.60 | 10.65 | 10.40 | 10.45 | 10,000 | -0.20(-1.88%) |
Jan 27, 2005 | 10.70 | 10.77 | 10.65 | 10.65 | 12,500 | -0.07(-0.65%) |
Jan 26, 2005 | 10.83 | 10.83 | 10.66 | 10.72 | 6,400 | -0.11(-1.02%) |
Jan 25, 2005 | 10.77 | 10.90 | 10.77 | 10.83 | 11,300 | +0.08(+0.74%) |
Jan 24, 2005 | 10.75 | 10.82 | 10.75 | 10.75 | 3,700 | -0.01(-0.09%) |
Jan 21, 2005 | 10.76 | 10.86 | 10.76 | 10.76 | 9,700 | -0.06(-0.55%) |
Jan 20, 2005 | 10.76 | 10.90 | 10.76 | 10.82 | 14,700 | +0.02(+0.19%) |
Jan 19, 2005 | 10.75 | 10.85 | 10.75 | 10.80 | 8,400 | +0.05(+0.47%) |
Jan 18, 2005 | 10.50 | 10.75 | 10.47 | 10.75 | 23,600 | +0.22(+2.09%) |
Jan 14, 2005 | 10.57 | 10.65 | 10.48 | 10.53 | 11,700 | -0.04(-0.38%) |
Jan 13, 2005 | 10.80 | 10.80 | 10.57 | 10.57 | 25,600 | -0.23(-2.13%) |
Jan 12, 2005 | 10.80 | 10.85 | 10.80 | 10.80 | 6,100 | +0.03(+0.28%) |
Jan 11, 2005 | 10.99 | 11.01 | 10.75 | 10.77 | 16,100 | -0.22(-2.00%) |
Jan 10, 2005 | 11.05 | 11.14 | 10.93 | 10.99 | 32,400 | -0.16(-1.43%) |
Jan 07, 2005 | 11.35 | 11.41 | 11.15 | 11.15 | 42,200 | -0.26(-2.28%) |
Jan 06, 2005 | 11.21 | 11.65 | 11.21 | 11.41 | 14,500 | +0.18(+1.60%) |
Jan 05, 2005 | 11.24 | 11.27 | 11.21 | 11.23 | 4,600 | +0.03(+0.27%) |
Jan 04, 2005 | 11.32 | 11.32 | 11.15 | 11.20 | 24,200 | -0.19(-1.67%) |
Jan 03, 2005 | 11.86 | 11.90 | 11.39 | 11.39 | 18,300 | -0.47(-3.96%) |
Dec 31, 2004 | 11.85 | 11.90 | 11.82 | 11.86 | 12,400 | +0.08(+0.68%) |
Dec 30, 2004 | 11.80 | 11.80 | 11.67 | 11.78 | 6,000 | -0.07(-0.59%) |
Dec 29, 2004 | 11.50 | 12.22 | 11.45 | 11.85 | 43,800 | +0.40(+3.49%) |
Dec 28, 2004 | 11.22 | 11.45 | 11.22 | 11.45 | 7,800 | +0.33(+2.97%) |
Dec 27, 2004 | 11.27 | 11.31 | 11.12 | 11.12 | 5,600 | -0.20(-1.77%) |
Dec 23, 2004 | 11.29 | 11.38 | 11.29 | 11.32 | 2,700 | -0.02(-0.18%) |
Dec 22, 2004 | 11.31 | 11.34 | 11.26 | 11.34 | 2,200 | +0.04(+0.35%) |
Dec 21, 2004 | 11.14 | 11.42 | 11.14 | 11.30 | 18,900 | +0.16(+1.44%) |
Dec 20, 2004 | 11.32 | 11.45 | 11.14 | 11.14 | 7,000 | -0.23(-2.02%) |
Dec 17, 2004 | 11.30 | 11.41 | 11.30 | 11.37 | 7,700 | +0.04(+0.35%) |
Dec 16, 2004 | 11.37 | 11.45 | 11.30 | 11.33 | 14,700 | -0.08(-0.70%) |
Dec 15, 2004 | 11.03 | 11.41 | 10.97 | 11.41 | 10,400 | +0.38(+3.45%) |
Dec 14, 2004 | 11.14 | 11.17 | 11.03 | 11.03 | 13,100 | -0.19(-1.69%) |
Dec 13, 2004 | 11.10 | 11.25 | 11.07 | 11.22 | 11,000 | +0.17(+1.54%) |
Dec 10, 2004 | 11.00 | 11.05 | 10.91 | 11.05 | 4,600 | -0.02(-0.18%) |
Dec 09, 2004 | 11.04 | 11.07 | 10.90 | 11.07 | 14,800 | -0.01(-0.09%) |
Dec 08, 2004 | 11.00 | 11.09 | 10.90 | 11.08 | 17,900 | +0.08(+0.73%) |
Dec 07, 2004 | 11.25 | 11.30 | 10.92 | 11.00 | 51,900 | -0.15(-1.35%) |
Dec 06, 2004 | 11.30 | 11.32 | 11.05 | 11.15 | 10,200 | -0.10(-0.89%) |
Dec 03, 2004 | 11.35 | 11.47 | 11.23 | 11.25 | 10,500 | -0.11(-0.97%) |
Dec 02, 2004 | 11.20 | 11.45 | 11.15 | 11.36 | 13,800 | +0.15(+1.34%) |
Dec 01, 2004 | 11.10 | 11.21 | 11.10 | 11.21 | 12,200 | +0.03(+0.27%) |
Nov 30, 2004 | 10.91 | 11.34 | 10.91 | 11.18 | 27,300 | +0.33(+3.04%) |
Nov 29, 2004 | 10.73 | 10.91 | 10.73 | 10.85 | 9,100 | +0.02(+0.18%) |
Nov 26, 2004 | 10.83 | 10.91 | 10.83 | 10.83 | 4,500 | +0.05(+0.46%) |
Nov 24, 2004 | 10.75 | 10.86 | 10.74 | 10.78 | 6,200 | -0.02(-0.19%) |
Nov 23, 2004 | 10.45 | 10.84 | 10.41 | 10.80 | 17,200 | +0.35(+3.35%) |
Nov 22, 2004 | 10.31 | 10.45 | 10.31 | 10.45 | 13,000 | +0.24(+2.35%) |
Nov 19, 2004 | 10.25 | 10.27 | 10.13 | 10.21 | 28,500 | -0.04(-0.39%) |
Nov 18, 2004 | 10.21 | 10.35 | 10.21 | 10.25 | 13,600 | +0.01(+0.10%) |
Nov 17, 2004 | 10.11 | 10.25 | 10.11 | 10.24 | 12,900 | +0.00(+0.00%) |
Nov 16, 2004 | 10.28 | 10.31 | 10.20 | 10.24 | 12,000 | -0.09(-0.87%) |
Nov 15, 2004 | 10.28 | 10.33 | 10.20 | 10.33 | 8,000 | +0.05(+0.49%) |
Nov 12, 2004 | 10.00 | 10.31 | 10.00 | 10.28 | 23,700 | +0.33(+3.32%) |
Nov 11, 2004 | 9.590 | 9.950 | 9.590 | 9.950 | 15,200 | +0.31(+3.22%) |
Nov 10, 2004 | 9.690 | 9.690 | 9.600 | 9.640 | 5,800 | -0.10(-1.03%) |
Nov 09, 2004 | 9.780 | 9.810 | 9.740 | 9.740 | 9,000 | -0.09(-0.92%) |
Nov 08, 2004 | 9.950 | 9.950 | 9.790 | 9.830 | 5,600 | -0.05(-0.51%) |
Nov 05, 2004 | 9.830 | 9.990 | 9.830 | 9.880 | 24,000 | +0.06(+0.61%) |
Nov 04, 2004 | 9.600 | 9.820 | 9.450 | 9.820 | 69,800 | +0.32(+3.37%) |
Nov 03, 2004 | 9.330 | 9.620 | 9.300 | 9.500 | 39,600 | +0.20(+2.15%) |
Nov 02, 2004 | 9.250 | 9.400 | 9.230 | 9.300 | 19,800 | +0.03(+0.32%) |