Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.62 | 10.72 | 10.59 | 10.68 | 170,568 | +0.06(+0.56%) |
Sep 29, 2005 | 10.44 | 10.66 | 10.41 | 10.62 | 142,449 | +0.18(+1.76%) |
Sep 28, 2005 | 10.49 | 10.55 | 10.39 | 10.44 | 138,576 | -0.10(-0.90%) |
Sep 27, 2005 | 10.64 | 10.68 | 10.47 | 10.54 | 142,786 | -0.09(-0.89%) |
Sep 26, 2005 | 10.76 | 10.76 | 10.45 | 10.63 | 220,240 | -0.05(-0.44%) |
Sep 23, 2005 | 10.68 | 10.78 | 10.44 | 10.68 | 60,111 | +0.08(+0.73%) |
Sep 22, 2005 | 10.78 | 10.78 | 10.57 | 10.60 | 117,360 | -0.05(-0.45%) |
Sep 21, 2005 | 10.79 | 10.79 | 10.60 | 10.65 | 156,761 | -0.20(-1.81%) |
Sep 20, 2005 | 10.71 | 10.91 | 10.71 | 10.84 | 146,153 | +0.15(+1.44%) |
Sep 19, 2005 | 10.86 | 10.86 | 10.68 | 10.69 | 64,826 | -0.17(-1.53%) |
Sep 16, 2005 | 10.83 | 10.86 | 10.64 | 10.86 | 276,816 | +0.11(+1.05%) |
Sep 15, 2005 | 10.57 | 10.75 | 10.57 | 10.74 | 62,468 | +0.20(+1.86%) |
Sep 14, 2005 | 10.78 | 10.84 | 10.54 | 10.55 | 85,200 | -0.23(-2.09%) |
Sep 13, 2005 | 10.83 | 10.87 | 10.71 | 10.77 | 101,364 | -0.05(-0.44%) |
Sep 12, 2005 | 10.77 | 10.87 | 10.70 | 10.82 | 55,396 | +0.05(+0.44%) |
Sep 09, 2005 | 10.71 | 10.83 | 10.66 | 10.77 | 79,643 | +0.08(+0.78%) |
Sep 08, 2005 | 10.70 | 10.79 | 10.61 | 10.69 | 188,416 | -0.06(-0.55%) |
Sep 07, 2005 | 10.80 | 10.80 | 10.68 | 10.75 | 59,438 | -0.08(-0.71%) |
Sep 06, 2005 | 10.51 | 10.83 | 10.51 | 10.83 | 111,804 | +0.35(+3.34%) |
Sep 02, 2005 | 10.60 | 10.61 | 10.45 | 10.48 | 70,887 | -0.13(-1.23%) |
Sep 01, 2005 | 10.51 | 10.61 | 10.45 | 10.61 | 148,679 | +0.09(+0.90%) |
Aug 31, 2005 | 10.38 | 10.57 | 10.35 | 10.51 | 298,368 | +0.15(+1.43%) |
Aug 30, 2005 | 10.41 | 10.43 | 10.33 | 10.36 | 154,572 | -0.02(-0.17%) |
Aug 29, 2005 | 10.47 | 10.48 | 10.32 | 10.38 | 239,099 | -0.10(-0.91%) |
Aug 26, 2005 | 10.65 | 10.66 | 10.43 | 10.48 | 94,966 | -0.18(-1.67%) |
Aug 25, 2005 | 10.65 | 10.73 | 10.61 | 10.65 | 80,485 | +0.01(+0.06%) |
Aug 24, 2005 | 10.56 | 10.80 | 10.56 | 10.65 | 107,931 | +0.10(+0.90%) |
Aug 23, 2005 | 10.49 | 10.59 | 10.40 | 10.55 | 149,352 | +0.07(+0.68%) |
Aug 22, 2005 | 10.52 | 10.60 | 10.40 | 10.48 | 217,546 | +0.02(+0.17%) |
Aug 19, 2005 | 10.62 | 10.64 | 10.46 | 10.46 | 70,551 | -0.16(-1.51%) |
Aug 18, 2005 | 10.67 | 10.71 | 10.53 | 10.62 | 103,385 | -0.07(-0.67%) |
Aug 17, 2005 | 10.64 | 10.84 | 10.60 | 10.70 | 274,627 | +0.06(+0.56%) |
Aug 16, 2005 | 10.66 | 10.69 | 10.57 | 10.64 | 159,624 | -0.03(-0.28%) |
Aug 15, 2005 | 10.45 | 10.67 | 10.41 | 10.67 | 84,526 | +0.17(+1.64%) |
Aug 12, 2005 | 10.57 | 10.57 | 10.40 | 10.49 | 286,750 | -0.08(-0.73%) |
Aug 11, 2005 | 10.40 | 10.61 | 10.34 | 10.57 | 196,162 | +0.17(+1.66%) |
Aug 10, 2005 | 10.52 | 10.53 | 10.34 | 10.40 | 381,548 | -0.07(-0.68%) |
Aug 09, 2005 | 10.60 | 10.67 | 10.47 | 10.47 | 154,235 | -0.05(-0.45%) |
Aug 08, 2005 | 10.80 | 10.87 | 10.47 | 10.52 | 136,724 | -0.36(-3.28%) |
Aug 05, 2005 | 11.27 | 11.27 | 10.83 | 10.87 | 112,309 | -0.39(-3.48%) |
Aug 04, 2005 | 11.38 | 11.38 | 11.18 | 11.27 | 119,549 | -0.14(-1.20%) |
Aug 03, 2005 | 11.40 | 11.43 | 11.37 | 11.40 | 108,099 | +0.00(+0.00%) |
Aug 02, 2005 | 11.43 | 11.51 | 11.37 | 11.40 | 161,644 | +0.00(+0.00%) |
Aug 01, 2005 | 11.31 | 11.49 | 11.31 | 11.40 | 106,079 | +0.12(+1.05%) |
Jul 29, 2005 | 11.27 | 11.37 | 11.22 | 11.28 | 99,344 | +0.00(+0.00%) |
Jul 28, 2005 | 11.17 | 11.35 | 11.17 | 11.28 | 326,825 | +0.12(+1.06%) |
Jul 27, 2005 | 11.17 | 11.25 | 11.09 | 11.17 | 565,419 | -0.05(-0.48%) |
Jul 26, 2005 | 11.22 | 11.28 | 11.17 | 11.22 | 90,251 | +0.01(+0.05%) |
Jul 25, 2005 | 11.24 | 11.32 | 11.15 | 11.21 | 107,257 | -0.03(-0.26%) |
Jul 22, 2005 | 11.14 | 11.24 | 11.01 | 11.24 | 236,236 | +0.10(+0.91%) |
Jul 21, 2005 | 11.40 | 11.40 | 11.08 | 11.14 | 225,628 | -0.26(-2.29%) |
Jul 20, 2005 | 11.28 | 11.40 | 11.28 | 11.40 | 115,340 | +0.13(+1.16%) |
Jul 19, 2005 | 11.26 | 11.32 | 11.21 | 11.27 | 103,048 | +0.03(+0.26%) |
Jul 18, 2005 | 11.36 | 11.41 | 11.11 | 11.24 | 151,205 | -0.12(-1.05%) |
Jul 15, 2005 | 11.28 | 11.36 | 11.22 | 11.36 | 145,985 | +0.08(+0.68%) |
Jul 14, 2005 | 11.40 | 11.41 | 11.18 | 11.28 | 381,716 | -0.30(-2.56%) |
Jul 13, 2005 | 11.71 | 11.72 | 11.57 | 11.58 | 71,561 | -0.11(-0.91%) |
Jul 12, 2005 | 11.81 | 11.82 | 11.68 | 11.69 | 117,865 | -0.12(-1.06%) |
Jul 11, 2005 | 11.64 | 11.96 | 11.64 | 11.81 | 148,174 | +0.06(+0.51%) |
Jul 08, 2005 | 11.34 | 11.75 | 11.34 | 11.75 | 128,642 | +0.42(+3.67%) |
Jul 07, 2005 | 11.28 | 11.38 | 11.28 | 11.34 | 106,584 | +0.05(+0.47%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.25 | 11.28 | 185,554 | -0.14(-1.20%) |
Jul 05, 2005 | 11.22 | 11.44 | 11.22 | 11.42 | 151,710 | +0.17(+1.48%) |
Jul 01, 2005 | 10.96 | 11.25 | 10.96 | 11.25 | 210,643 | +0.18(+1.61%) |
Jun 30, 2005 | 10.99 | 11.09 | 10.99 | 11.08 | 138,239 | +0.08(+0.70%) |
Jun 29, 2005 | 10.95 | 11.04 | 10.90 | 11.00 | 92,440 | +0.06(+0.54%) |
Jun 28, 2005 | 10.86 | 10.94 | 10.84 | 10.94 | 199,024 | +0.04(+0.33%) |
Jun 27, 2005 | 10.84 | 10.97 | 10.78 | 10.90 | 147,500 | +0.18(+1.72%) |
Jun 24, 2005 | 10.72 | 10.84 | 10.68 | 10.72 | 158,445 | +0.00(+0.00%) |
Jun 23, 2005 | 10.77 | 10.93 | 10.71 | 10.72 | 196,330 | -0.05(-0.50%) |
Jun 22, 2005 | 10.83 | 10.84 | 10.73 | 10.77 | 169,726 | -0.02(-0.16%) |
Jun 21, 2005 | 10.79 | 10.81 | 10.77 | 10.79 | 68,698 | +0.01(+0.11%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.74 | 10.78 | 426,000 | -0.07(-0.60%) |
Jun 17, 2005 | 10.90 | 10.90 | 10.78 | 10.84 | 391,651 | +0.07(+0.61%) |
Jun 16, 2005 | 10.65 | 10.78 | 10.57 | 10.78 | 127,631 | +0.12(+1.17%) |
Jun 15, 2005 | 10.51 | 10.65 | 10.39 | 10.65 | 304,598 | +0.16(+1.53%) |
Jun 14, 2005 | 10.27 | 10.49 | 10.27 | 10.49 | 232,027 | +0.19(+1.84%) |
Jun 13, 2005 | 10.30 | 10.33 | 10.26 | 10.30 | 88,736 | +0.01(+0.06%) |
Jun 10, 2005 | 10.29 | 10.34 | 10.24 | 10.30 | 122,580 | -0.03(-0.29%) |
Jun 09, 2005 | 10.16 | 10.33 | 10.10 | 10.33 | 57,249 | +0.14(+1.40%) |
Jun 08, 2005 | 10.25 | 10.33 | 10.19 | 10.19 | 42,768 | -0.06(-0.58%) |
Jun 07, 2005 | 10.13 | 10.32 | 10.07 | 10.24 | 124,601 | +0.12(+1.23%) |
Jun 06, 2005 | 10.06 | 10.15 | 10.06 | 10.12 | 126,958 | +0.09(+0.89%) |
Jun 03, 2005 | 10.10 | 10.11 | 10.02 | 10.03 | 94,966 | -0.04(-0.35%) |
Jun 02, 2005 | 10.03 | 10.10 | 10.03 | 10.07 | 281,530 | +0.02(+0.18%) |
Jun 01, 2005 | 10.08 | 10.15 | 10.03 | 10.05 | 275,974 | -0.02(-0.18%) |
May 31, 2005 | 10.09 | 10.11 | 10.02 | 10.07 | 217,209 | -0.02(-0.18%) |
May 27, 2005 | 10.01 | 10.08 | 9.983 | 10.08 | 228,491 | +0.02(+0.24%) |
May 26, 2005 | 10.09 | 10.13 | 10.00 | 10.06 | 517,094 | +0.00(+0.00%) |
May 25, 2005 | 10.38 | 10.38 | 9.948 | 10.06 | 6,460,226 | +0.34(+3.55%) |
May 24, 2005 | 9.669 | 9.776 | 9.621 | 9.716 | 149,689 | +0.03(+0.31%) |
May 23, 2005 | 9.645 | 9.758 | 9.574 | 9.686 | 126,116 | +0.07(+0.74%) |
May 20, 2005 | 9.615 | 9.639 | 9.532 | 9.615 | 122,748 | +0.02(+0.25%) |
May 19, 2005 | 9.526 | 9.681 | 9.520 | 9.591 | 190,437 | +0.07(+0.69%) |
May 18, 2005 | 9.443 | 9.562 | 9.395 | 9.526 | 1,436,784 | +0.08(+0.88%) |
May 17, 2005 | 9.389 | 9.443 | 9.348 | 9.443 | 143,796 | +0.00(+0.00%) |
May 16, 2005 | 9.217 | 9.443 | 9.217 | 9.443 | 47,651 | +0.19(+2.05%) |
May 13, 2005 | 9.419 | 9.443 | 9.241 | 9.253 | 62,468 | -0.17(-1.77%) |
May 12, 2005 | 9.502 | 9.532 | 9.354 | 9.419 | 76,276 | -0.08(-0.88%) |
May 11, 2005 | 9.502 | 9.562 | 9.395 | 9.502 | 106,247 | +0.00(+0.00%) |
May 10, 2005 | 9.443 | 9.514 | 9.443 | 9.502 | 92,103 | +0.00(+0.00%) |
May 09, 2005 | 9.407 | 9.508 | 9.348 | 9.502 | 153,225 | +0.12(+1.27%) |
May 06, 2005 | 9.502 | 9.502 | 9.384 | 9.384 | 86,210 | -0.12(-1.25%) |
May 05, 2005 | 9.473 | 9.508 | 9.395 | 9.502 | 153,393 | +0.00(+0.00%) |
May 04, 2005 | 9.431 | 9.597 | 9.413 | 9.502 | 159,792 | +0.07(+0.76%) |
May 03, 2005 | 9.473 | 9.479 | 9.354 | 9.431 | 50,682 | -0.04(-0.44%) |
May 02, 2005 | 9.532 | 9.532 | 9.419 | 9.473 | 39,064 | -0.06(-0.62%) |
Apr 29, 2005 | 9.366 | 9.562 | 9.253 | 9.532 | 97,155 | +0.17(+1.84%) |
Apr 28, 2005 | 9.384 | 9.467 | 9.265 | 9.360 | 68,362 | -0.05(-0.51%) |
Apr 27, 2005 | 9.431 | 9.485 | 9.235 | 9.407 | 70,045 | -0.07(-0.69%) |
Apr 26, 2005 | 9.324 | 9.473 | 9.205 | 9.473 | 93,114 | +0.20(+2.11%) |
Apr 25, 2005 | 9.354 | 9.366 | 9.265 | 9.277 | 526,691 | -0.04(-0.45%) |
Apr 22, 2005 | 9.235 | 9.384 | 9.217 | 9.318 | 258,462 | +0.02(+0.26%) |
Apr 21, 2005 | 9.300 | 9.324 | 9.146 | 9.294 | 215,189 | +0.05(+0.58%) |
Apr 20, 2005 | 9.289 | 9.289 | 9.128 | 9.241 | 167,537 | -0.07(-0.70%) |
Apr 19, 2005 | 9.217 | 9.324 | 9.146 | 9.306 | 138,071 | -0.02(-0.19%) |
Apr 18, 2005 | 9.259 | 9.336 | 9.199 | 9.324 | 68,698 | +0.10(+1.09%) |
Apr 15, 2005 | 9.235 | 9.271 | 9.057 | 9.223 | 130,325 | +0.00(+0.00%) |
Apr 14, 2005 | 9.283 | 9.336 | 9.205 | 9.223 | 383,232 | +0.00(+0.00%) |
Apr 13, 2005 | 9.431 | 9.431 | 9.211 | 9.223 | 100,691 | -0.21(-2.27%) |
Apr 12, 2005 | 9.247 | 9.443 | 9.122 | 9.437 | 181,513 | +0.20(+2.19%) |
Apr 11, 2005 | 9.306 | 9.324 | 9.205 | 9.235 | 81,159 | -0.03(-0.32%) |
Apr 08, 2005 | 9.265 | 9.360 | 9.211 | 9.265 | 76,949 | -0.06(-0.64%) |
Apr 07, 2005 | 9.306 | 9.348 | 9.271 | 9.324 | 256,442 | -0.02(-0.19%) |
Apr 06, 2005 | 9.580 | 9.639 | 9.324 | 9.342 | 156,593 | -0.18(-1.87%) |
Apr 05, 2005 | 9.514 | 9.591 | 9.514 | 9.520 | 42,431 | -0.01(-0.06%) |
Apr 04, 2005 | 9.485 | 9.550 | 9.354 | 9.526 | 79,980 | +0.04(+0.38%) |
Apr 01, 2005 | 9.609 | 9.609 | 9.336 | 9.490 | 135,377 | -0.06(-0.62%) |
Mar 31, 2005 | 9.514 | 9.597 | 9.443 | 9.550 | 194,647 | +0.00(+0.00%) |
Mar 30, 2005 | 9.372 | 9.550 | 9.372 | 9.550 | 112,646 | +0.24(+2.55%) |
Mar 29, 2005 | 9.217 | 9.312 | 9.146 | 9.312 | 171,073 | +0.05(+0.51%) |
Mar 28, 2005 | 9.449 | 9.544 | 9.241 | 9.265 | 142,449 | -0.18(-1.95%) |
Mar 24, 2005 | 9.366 | 9.467 | 9.354 | 9.449 | 108,436 | +0.14(+1.53%) |
Mar 23, 2005 | 9.508 | 9.508 | 9.294 | 9.306 | 127,463 | -0.20(-2.12%) |
Mar 22, 2005 | 9.585 | 9.645 | 9.502 | 9.508 | 50,513 | -0.02(-0.19%) |
Mar 21, 2005 | 9.508 | 9.559 | 9.502 | 9.526 | 64,152 | +0.02(+0.19%) |
Mar 18, 2005 | 9.621 | 9.621 | 9.473 | 9.508 | 208,454 | -0.01(-0.12%) |
Mar 17, 2005 | 9.657 | 9.657 | 9.485 | 9.520 | 93,787 | -0.13(-1.35%) |
Mar 16, 2005 | 9.633 | 9.704 | 9.544 | 9.651 | 77,623 | +0.02(+0.18%) |
Mar 15, 2005 | 9.651 | 9.764 | 9.627 | 9.633 | 126,116 | +0.02(+0.25%) |
Mar 14, 2005 | 9.562 | 9.609 | 9.455 | 9.609 | 100,185 | +0.11(+1.12%) |
Mar 11, 2005 | 9.461 | 9.562 | 9.461 | 9.502 | 74,087 | +0.02(+0.19%) |
Mar 10, 2005 | 9.502 | 9.603 | 9.431 | 9.485 | 117,697 | +0.04(+0.44%) |
Mar 09, 2005 | 9.591 | 9.597 | 9.419 | 9.443 | 106,752 | -0.21(-2.15%) |
Mar 08, 2005 | 9.770 | 9.770 | 9.627 | 9.651 | 141,270 | -0.12(-1.22%) |
Mar 07, 2005 | 9.847 | 9.900 | 9.758 | 9.770 | 95,302 | -0.07(-0.72%) |
Mar 04, 2005 | 9.781 | 9.841 | 9.681 | 9.841 | 80,990 | +0.15(+1.53%) |
Mar 03, 2005 | 9.603 | 9.692 | 9.532 | 9.692 | 218,893 | +0.15(+1.56%) |
Mar 02, 2005 | 9.538 | 9.704 | 9.508 | 9.544 | 160,802 | -0.05(-0.56%) |
Mar 01, 2005 | 9.455 | 9.621 | 9.449 | 9.597 | 182,018 | +0.15(+1.64%) |
Feb 28, 2005 | 9.615 | 9.639 | 9.384 | 9.443 | 245,834 | -0.15(-1.61%) |
Feb 25, 2005 | 9.538 | 9.704 | 9.526 | 9.597 | 112,814 | +0.01(+0.06%) |
Feb 24, 2005 | 9.633 | 9.639 | 9.473 | 9.591 | 133,693 | +0.04(+0.44%) |
Feb 23, 2005 | 9.556 | 9.580 | 9.479 | 9.550 | 128,137 | +0.07(+0.75%) |
Feb 22, 2005 | 9.591 | 9.597 | 9.479 | 9.479 | 93,619 | -0.14(-1.42%) |
Feb 18, 2005 | 9.776 | 9.799 | 9.562 | 9.615 | 46,136 | -0.16(-1.64%) |
Feb 17, 2005 | 9.888 | 9.954 | 9.770 | 9.776 | 145,985 | -0.08(-0.84%) |
Feb 16, 2005 | 9.710 | 9.900 | 9.675 | 9.859 | 86,042 | +0.12(+1.22%) |
Feb 15, 2005 | 9.591 | 9.740 | 9.591 | 9.740 | 111,804 | +0.12(+1.30%) |
Feb 14, 2005 | 9.532 | 9.615 | 9.520 | 9.615 | 57,922 | +0.08(+0.87%) |
Feb 11, 2005 | 9.443 | 9.532 | 9.413 | 9.532 | 120,728 | +0.07(+0.75%) |
Feb 10, 2005 | 9.443 | 9.514 | 9.419 | 9.461 | 180,334 | +0.04(+0.38%) |
Feb 09, 2005 | 9.568 | 9.568 | 9.419 | 9.425 | 105,405 | -0.16(-1.67%) |
Feb 08, 2005 | 9.479 | 9.591 | 9.479 | 9.585 | 44,452 | +0.08(+0.87%) |
Feb 07, 2005 | 9.538 | 9.585 | 9.461 | 9.502 | 86,883 | -0.01(-0.06%) |
Feb 04, 2005 | 9.348 | 9.544 | 9.348 | 9.508 | 167,201 | +0.18(+1.97%) |
Feb 03, 2005 | 9.574 | 9.591 | 9.318 | 9.324 | 1,234,055 | -0.18(-1.88%) |
Feb 02, 2005 | 9.324 | 9.556 | 9.324 | 9.502 | 128,978 | +0.15(+1.65%) |
Feb 01, 2005 | 9.550 | 9.574 | 9.348 | 9.348 | 389,630 | -0.19(-1.99%) |
Jan 31, 2005 | 9.580 | 9.651 | 9.490 | 9.538 | 109,278 | +0.08(+0.82%) |
Jan 28, 2005 | 9.591 | 9.615 | 9.366 | 9.461 | 73,076 | -0.04(-0.38%) |
Jan 27, 2005 | 9.443 | 9.538 | 9.366 | 9.496 | 78,633 | -0.01(-0.06%) |
Jan 26, 2005 | 9.384 | 9.502 | 9.384 | 9.502 | 55,733 | +0.16(+1.72%) |
Jan 25, 2005 | 9.366 | 9.485 | 9.336 | 9.342 | 89,072 | -0.03(-0.32%) |
Jan 24, 2005 | 9.532 | 9.591 | 9.366 | 9.372 | 40,242 | -0.12(-1.31%) |
Jan 21, 2005 | 9.502 | 9.615 | 9.425 | 9.496 | 89,578 | +0.01(+0.06%) |
Jan 20, 2005 | 9.692 | 9.728 | 9.490 | 9.490 | 152,215 | -0.23(-2.38%) |
Jan 19, 2005 | 9.770 | 9.817 | 9.645 | 9.722 | 110,625 | +0.01(+0.12%) |
Jan 18, 2005 | 9.372 | 9.710 | 9.360 | 9.710 | 164,675 | +0.31(+3.35%) |
Jan 14, 2005 | 9.318 | 9.395 | 9.253 | 9.395 | 140,260 | +0.07(+0.76%) |
Jan 13, 2005 | 9.413 | 9.473 | 9.294 | 9.324 | 185,722 | -0.09(-0.95%) |
Jan 12, 2005 | 9.502 | 9.532 | 9.300 | 9.413 | 287,929 | -0.10(-1.00%) |
Jan 11, 2005 | 9.508 | 9.544 | 9.473 | 9.508 | 160,297 | -0.01(-0.06%) |
Jan 10, 2005 | 9.490 | 9.580 | 9.437 | 9.514 | 221,924 | +0.02(+0.25%) |
Jan 07, 2005 | 9.615 | 9.651 | 9.473 | 9.490 | 171,242 | -0.02(-0.19%) |
Jan 06, 2005 | 9.502 | 9.585 | 9.455 | 9.508 | 191,279 | +0.01(+0.06%) |
Jan 05, 2005 | 9.591 | 9.609 | 9.502 | 9.502 | 347,367 | -0.15(-1.54%) |
Jan 04, 2005 | 9.770 | 9.770 | 9.627 | 9.651 | 150,531 | -0.09(-0.91%) |
Jan 03, 2005 | 9.686 | 9.781 | 9.639 | 9.740 | 162,486 | +0.06(+0.61%) |
Dec 31, 2004 | 9.651 | 9.793 | 9.639 | 9.681 | 109,446 | -0.01(-0.06%) |
Dec 30, 2004 | 9.591 | 9.710 | 9.591 | 9.686 | 128,810 | +0.07(+0.68%) |
Dec 29, 2004 | 9.235 | 9.639 | 9.216 | 9.621 | 246,676 | -0.14(-1.40%) |
Dec 28, 2004 | 9.663 | 9.924 | 9.639 | 9.758 | 98,670 | +0.10(+0.98%) |
Dec 27, 2004 | 9.633 | 9.704 | 9.597 | 9.663 | 303,420 | +0.06(+0.62%) |
Dec 23, 2004 | 9.544 | 9.633 | 9.526 | 9.603 | 167,706 | +0.10(+1.00%) |
Dec 22, 2004 | 9.413 | 9.544 | 9.413 | 9.508 | 212,832 | +0.10(+1.01%) |
Dec 21, 2004 | 9.384 | 9.413 | 9.330 | 9.413 | 117,529 | +0.07(+0.70%) |
Dec 20, 2004 | 9.318 | 9.348 | 9.235 | 9.348 | 123,253 | +0.03(+0.32%) |
Dec 17, 2004 | 9.164 | 9.336 | 9.093 | 9.318 | 77,454 | +0.16(+1.75%) |
Dec 16, 2004 | 9.235 | 9.312 | 9.110 | 9.158 | 83,179 | -0.14(-1.53%) |
Dec 15, 2004 | 9.247 | 9.324 | 9.211 | 9.300 | 86,883 | +0.05(+0.58%) |
Dec 14, 2004 | 9.205 | 9.265 | 9.194 | 9.247 | 74,087 | +0.01(+0.13%) |
Dec 13, 2004 | 9.205 | 9.235 | 9.128 | 9.235 | 64,152 | +0.04(+0.39%) |
Dec 10, 2004 | 9.247 | 9.247 | 9.182 | 9.199 | 195,152 | -0.05(-0.51%) |
Dec 09, 2004 | 9.176 | 9.247 | 9.081 | 9.247 | 107,426 | +0.04(+0.45%) |
Dec 08, 2004 | 9.063 | 9.205 | 9.057 | 9.205 | 160,634 | +0.15(+1.64%) |
Dec 07, 2004 | 9.134 | 9.146 | 8.998 | 9.057 | 74,592 | -0.11(-1.23%) |
Dec 06, 2004 | 9.087 | 9.188 | 9.039 | 9.170 | 140,765 | +0.03(+0.32%) |
Dec 03, 2004 | 9.098 | 9.146 | 9.021 | 9.140 | 229,501 | +0.04(+0.46%) |
Dec 02, 2004 | 8.998 | 9.134 | 8.873 | 9.098 | 250,885 | +0.01(+0.13%) |
Dec 01, 2004 | 8.998 | 9.087 | 8.992 | 9.087 | 277,153 | +0.09(+0.99%) |
Nov 30, 2004 | 9.087 | 9.087 | 8.998 | 8.998 | 149,184 | -0.08(-0.92%) |
Nov 29, 2004 | 8.974 | 9.087 | 8.825 | 9.081 | 119,212 | +0.11(+1.19%) |
Nov 26, 2004 | 9.081 | 9.081 | 8.968 | 8.974 | 28,119 | -0.11(-1.18%) |
Nov 24, 2004 | 9.057 | 9.081 | 8.986 | 9.081 | 67,857 | +0.08(+0.86%) |
Nov 23, 2004 | 8.926 | 9.003 | 8.730 | 9.003 | 145,480 | +0.08(+0.93%) |
Nov 22, 2004 | 8.908 | 8.986 | 8.873 | 8.920 | 158,950 | +0.01(+0.13%) |
Nov 19, 2004 | 8.879 | 8.926 | 8.849 | 8.908 | 129,652 | -0.06(-0.66%) |
Nov 18, 2004 | 8.998 | 9.051 | 8.849 | 8.968 | 297,190 | -0.04(-0.40%) |
Nov 17, 2004 | 9.063 | 9.104 | 8.998 | 9.003 | 278,163 | -0.05(-0.59%) |
Nov 16, 2004 | 8.998 | 9.116 | 8.998 | 9.057 | 161,981 | +0.03(+0.33%) |
Nov 15, 2004 | 8.980 | 9.081 | 8.980 | 9.027 | 159,960 | +0.03(+0.33%) |
Nov 12, 2004 | 8.956 | 9.027 | 8.938 | 8.998 | 178,482 | +0.04(+0.46%) |
Nov 11, 2004 | 8.986 | 8.998 | 8.944 | 8.956 | 194,478 | -0.01(-0.13%) |
Nov 10, 2004 | 8.998 | 9.015 | 8.962 | 8.968 | 143,796 | -0.03(-0.33%) |
Nov 09, 2004 | 8.968 | 8.998 | 8.944 | 8.998 | 212,663 | +0.03(+0.33%) |
Nov 08, 2004 | 9.009 | 9.009 | 8.908 | 8.968 | 246,171 | -0.10(-1.11%) |
Nov 05, 2004 | 9.116 | 9.122 | 8.849 | 9.069 | 1,122,756 | -0.43(-4.50%) |
Nov 04, 2004 | 9.235 | 9.502 | 9.199 | 9.496 | 57,922 | +0.24(+2.57%) |
Nov 03, 2004 | 9.146 | 9.259 | 9.116 | 9.259 | 100,354 | +0.17(+1.90%) |
Nov 02, 2004 | 9.176 | 9.259 | 8.998 | 9.087 | 145,816 | -0.14(-1.54%) |
Nov 01, 2004 | 9.146 | 9.235 | 9.116 | 9.229 | 60,448 | +0.08(+0.91%) |
Oct 29, 2004 | 9.110 | 9.176 | 9.110 | 9.146 | 29,466 | -0.01(-0.13%) |
Oct 28, 2004 | 9.146 | 9.188 | 9.081 | 9.158 | 41,084 | -0.02(-0.19%) |
Oct 27, 2004 | 9.116 | 9.247 | 9.098 | 9.176 | 66,510 | +0.11(+1.18%) |
Oct 26, 2004 | 9.015 | 9.069 | 8.908 | 9.069 | 161,139 | +0.11(+1.26%) |
Oct 25, 2004 | 8.855 | 9.033 | 8.855 | 8.956 | 518,609 | +0.07(+0.73%) |
Oct 22, 2004 | 9.205 | 9.229 | 8.885 | 8.891 | 55,396 | -0.30(-3.23%) |
Oct 21, 2004 | 8.956 | 9.205 | 8.861 | 9.188 | 62,805 | +0.26(+2.86%) |
Oct 20, 2004 | 8.998 | 9.033 | 8.914 | 8.932 | 103,048 | -0.10(-1.05%) |
Oct 19, 2004 | 9.229 | 9.277 | 9.021 | 9.027 | 60,953 | -0.08(-0.91%) |
Oct 18, 2004 | 8.962 | 9.116 | 8.926 | 9.110 | 85,536 | +0.15(+1.66%) |
Oct 15, 2004 | 8.944 | 8.968 | 8.908 | 8.962 | 74,255 | +0.02(+0.20%) |
Oct 14, 2004 | 8.831 | 8.956 | 8.831 | 8.944 | 79,306 | +0.08(+0.94%) |
Oct 13, 2004 | 8.956 | 8.968 | 8.861 | 8.861 | 276,479 | -0.10(-1.06%) |
Oct 12, 2004 | 8.837 | 8.968 | 8.825 | 8.956 | 77,117 | +0.04(+0.47%) |
Oct 11, 2004 | 8.914 | 8.944 | 8.855 | 8.914 | 78,633 | -0.01(-0.07%) |
Oct 08, 2004 | 8.837 | 8.968 | 8.837 | 8.920 | 71,729 | +0.05(+0.54%) |
Oct 07, 2004 | 8.998 | 8.998 | 8.867 | 8.873 | 51,019 | -0.15(-1.71%) |
Oct 06, 2004 | 8.968 | 9.027 | 8.932 | 9.027 | 61,963 | +0.08(+0.86%) |
Oct 05, 2004 | 8.932 | 8.968 | 8.861 | 8.950 | 74,928 | +0.02(+0.20%) |
Oct 04, 2004 | 8.938 | 8.986 | 8.873 | 8.932 | 75,434 | -0.01(-0.07%) |