Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.68 | 15.68 | 14.65 | 15.45 | 908,088 | +0.68(+4.60%) |
Jan 30, 2006 | 14.60 | 14.99 | 14.52 | 14.77 | 687,918 | +0.19(+1.28%) |
Jan 27, 2006 | 14.77 | 15.21 | 14.46 | 14.58 | 676,278 | -0.19(-1.27%) |
Jan 26, 2006 | 14.03 | 14.90 | 13.79 | 14.77 | 576,714 | +0.80(+5.71%) |
Jan 25, 2006 | 13.74 | 14.03 | 13.74 | 13.97 | 373,772 | +0.08(+0.57%) |
Jan 24, 2006 | 13.02 | 13.94 | 13.02 | 13.89 | 412,686 | +0.10(+0.71%) |
Jan 23, 2006 | 13.59 | 13.79 | 13.30 | 13.79 | 248,105 | +0.28(+2.04%) |
Jan 20, 2006 | 13.94 | 13.99 | 13.30 | 13.52 | 265,947 | -0.37(-2.69%) |
Jan 19, 2006 | 13.30 | 14.27 | 13.30 | 13.89 | 651,852 | +0.73(+5.54%) |
Jan 18, 2006 | 12.62 | 13.33 | 12.62 | 13.16 | 478,936 | +0.25(+1.91%) |
Jan 17, 2006 | 13.03 | 13.36 | 12.66 | 12.92 | 638,702 | -0.85(-6.16%) |
Jan 13, 2006 | 14.29 | 14.29 | 13.62 | 13.76 | 315,974 | -0.38(-2.72%) |
Jan 12, 2006 | 13.58 | 14.60 | 13.58 | 14.15 | 704,469 | +0.43(+3.16%) |
Jan 11, 2006 | 13.40 | 13.73 | 13.20 | 13.72 | 547,352 | +0.36(+2.73%) |
Jan 10, 2006 | 13.18 | 13.40 | 12.91 | 13.35 | 252,157 | +0.05(+0.37%) |
Jan 09, 2006 | 13.25 | 13.37 | 13.02 | 13.30 | 410,907 | +0.15(+1.12%) |
Jan 06, 2006 | 12.60 | 13.37 | 12.46 | 13.15 | 529,303 | +0.55(+4.38%) |
Jan 05, 2006 | 12.32 | 12.68 | 12.29 | 12.60 | 274,189 | +0.34(+2.81%) |
Jan 04, 2006 | 11.87 | 12.27 | 11.87 | 12.26 | 419,878 | +0.37(+3.15%) |
Jan 03, 2006 | 11.66 | 11.91 | 11.47 | 11.88 | 296,425 | +0.23(+1.94%) |
Dec 30, 2005 | 11.86 | 11.86 | 11.49 | 11.66 | 286,909 | -0.30(-2.47%) |
Dec 29, 2005 | 12.11 | 12.20 | 11.80 | 11.95 | 250,865 | -0.20(-1.62%) |
Dec 28, 2005 | 11.89 | 12.21 | 11.84 | 12.15 | 352,996 | +0.33(+2.75%) |
Dec 27, 2005 | 11.72 | 11.97 | 11.72 | 11.82 | 282,457 | +0.09(+0.76%) |
Dec 23, 2005 | 11.54 | 11.82 | 11.54 | 11.73 | 334,831 | +0.19(+1.62%) |
Dec 22, 2005 | 11.32 | 11.60 | 11.12 | 11.55 | 455,402 | +0.21(+1.82%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.20 | 11.34 | 243,176 | +0.03(+0.26%) |
Dec 20, 2005 | 11.21 | 11.50 | 11.12 | 11.31 | 354,692 | +0.12(+1.06%) |
Dec 19, 2005 | 11.43 | 11.52 | 11.15 | 11.19 | 377,066 | -0.33(-2.82%) |
Dec 16, 2005 | 11.69 | 11.77 | 11.42 | 11.52 | 489,488 | -0.09(-0.76%) |
Dec 15, 2005 | 11.87 | 11.87 | 11.43 | 11.61 | 498,416 | -0.18(-1.50%) |
Dec 14, 2005 | 12.13 | 12.16 | 11.51 | 11.78 | 477,943 | -0.34(-2.84%) |
Dec 13, 2005 | 12.04 | 12.23 | 11.98 | 12.13 | 396,327 | +0.07(+0.57%) |
Dec 12, 2005 | 11.95 | 12.21 | 11.79 | 12.06 | 823,315 | +0.22(+1.83%) |
Dec 09, 2005 | 12.08 | 12.12 | 11.66 | 11.84 | 931,478 | -0.32(-2.59%) |
Dec 08, 2005 | 12.38 | 12.73 | 12.00 | 12.16 | 747,803 | -0.46(-3.67%) |
Dec 07, 2005 | 12.99 | 13.05 | 12.52 | 12.62 | 568,176 | -0.48(-3.68%) |
Dec 06, 2005 | 13.25 | 13.49 | 13.06 | 13.10 | 187,271 | -0.03(-0.23%) |
Dec 05, 2005 | 13.31 | 13.31 | 12.93 | 13.13 | 223,834 | -0.17(-1.26%) |
Dec 02, 2005 | 13.59 | 13.63 | 13.12 | 13.30 | 299,990 | -0.34(-2.53%) |
Dec 01, 2005 | 13.42 | 13.65 | 13.28 | 13.65 | 422,126 | +0.41(+3.13%) |
Nov 30, 2005 | 12.96 | 13.53 | 12.87 | 13.23 | 383,713 | +0.46(+3.63%) |
Nov 29, 2005 | 12.81 | 13.10 | 12.62 | 12.77 | 176,641 | +0.15(+1.17%) |
Nov 28, 2005 | 12.71 | 12.79 | 12.45 | 12.62 | 189,303 | -0.35(-2.73%) |
Nov 25, 2005 | 12.72 | 13.00 | 12.72 | 12.98 | 120,905 | +0.19(+1.46%) |
Nov 23, 2005 | 12.90 | 13.00 | 12.73 | 12.79 | 156,398 | -0.12(-0.92%) |
Nov 22, 2005 | 12.74 | 13.00 | 12.63 | 12.91 | 173,491 | +0.13(+1.00%) |
Nov 21, 2005 | 13.06 | 13.08 | 12.54 | 12.78 | 489,102 | -0.22(-1.67%) |
Nov 18, 2005 | 12.69 | 13.00 | 12.57 | 13.00 | 522,123 | +0.40(+3.21%) |
Nov 17, 2005 | 11.96 | 12.81 | 11.83 | 12.59 | 809,913 | +0.54(+4.50%) |
Nov 16, 2005 | 12.31 | 12.31 | 11.93 | 12.05 | 775,123 | -0.25(-2.00%) |
Nov 15, 2005 | 12.76 | 12.81 | 12.26 | 12.30 | 777,428 | -0.47(-3.70%) |
Nov 14, 2005 | 12.90 | 13.41 | 12.67 | 12.77 | 1,104,289 | -0.17(-1.29%) |
Nov 11, 2005 | 12.32 | 13.10 | 12.32 | 12.94 | 1,055,173 | +0.37(+2.98%) |
Nov 10, 2005 | 12.34 | 12.59 | 12.08 | 12.56 | 413,374 | +0.25(+2.00%) |
Nov 09, 2005 | 12.30 | 12.44 | 12.01 | 12.32 | 386,635 | +0.02(+0.16%) |
Nov 08, 2005 | 11.73 | 12.32 | 11.66 | 12.30 | 539,930 | +0.49(+4.17%) |
Nov 07, 2005 | 11.63 | 11.92 | 11.60 | 11.80 | 283,997 | +0.21(+1.78%) |
Nov 04, 2005 | 11.79 | 11.88 | 11.51 | 11.60 | 301,981 | -0.11(-0.93%) |
Nov 03, 2005 | 11.13 | 11.81 | 11.08 | 11.71 | 707,535 | +0.68(+6.17%) |
Nov 02, 2005 | 10.44 | 11.04 | 10.36 | 11.03 | 331,132 | +0.58(+5.57%) |
Nov 01, 2005 | 10.53 | 10.61 | 10.23 | 10.44 | 353,706 | -0.15(-1.40%) |
Oct 31, 2005 | 10.66 | 10.74 | 10.49 | 10.59 | 464,760 | -0.06(-0.55%) |
Oct 28, 2005 | 10.35 | 10.79 | 10.15 | 10.65 | 476,658 | +0.30(+2.85%) |
Oct 27, 2005 | 10.19 | 10.50 | 10.19 | 10.36 | 430,662 | +0.10(+0.96%) |
Oct 26, 2005 | 10.18 | 10.40 | 10.00 | 10.26 | 408,101 | +0.05(+0.48%) |
Oct 25, 2005 | 10.17 | 10.32 | 9.853 | 10.21 | 435,489 | +0.02(+0.19%) |
Oct 24, 2005 | 9.941 | 10.21 | 9.882 | 10.19 | 391,649 | +0.28(+2.78%) |
Oct 21, 2005 | 10.23 | 10.34 | 9.804 | 9.912 | 1,119,520 | -0.38(-3.73%) |
Oct 20, 2005 | 9.163 | 10.37 | 9.114 | 10.30 | 1,814,906 | -0.14(-1.32%) |
Oct 19, 2005 | 10.45 | 10.47 | 9.804 | 10.43 | 1,359,341 | -0.10(-0.94%) |
Oct 18, 2005 | 10.83 | 10.83 | 10.41 | 10.53 | 434,836 | -0.30(-2.73%) |
Oct 17, 2005 | 10.84 | 10.89 | 10.45 | 10.83 | 365,068 | +0.05(+0.46%) |
Oct 14, 2005 | 10.75 | 10.91 | 10.55 | 10.78 | 532,407 | +0.06(+0.55%) |
Oct 13, 2005 | 10.54 | 10.79 | 10.43 | 10.72 | 741,161 | +0.23(+2.16%) |
Oct 12, 2005 | 10.54 | 10.57 | 10.34 | 10.49 | 684,247 | -0.11(-1.02%) |
Oct 11, 2005 | 10.59 | 10.84 | 10.51 | 10.60 | 1,164,596 | +0.14(+1.32%) |
Oct 10, 2005 | 10.80 | 10.83 | 10.38 | 10.46 | 740,346 | +0.12(+1.14%) |
Oct 07, 2005 | 9.892 | 10.44 | 9.882 | 10.35 | 539,368 | +0.48(+4.89%) |
Oct 06, 2005 | 10.19 | 10.27 | 9.863 | 9.863 | 1,168,129 | -0.34(-3.38%) |
Oct 05, 2005 | 10.71 | 10.77 | 10.21 | 10.21 | 223,180 | -0.59(-5.47%) |
Oct 04, 2005 | 10.69 | 10.93 | 10.67 | 10.80 | 391,243 | +0.13(+1.20%) |
Oct 03, 2005 | 10.58 | 10.73 | 10.24 | 10.67 | 747,874 | +0.07(+0.65%) |
Sep 30, 2005 | 10.27 | 10.69 | 10.27 | 10.60 | 318,941 | +0.31(+2.97%) |
Sep 29, 2005 | 10.46 | 10.53 | 9.882 | 10.30 | 1,452,171 | -0.21(-1.97%) |
Sep 28, 2005 | 10.84 | 10.88 | 10.49 | 10.50 | 1,137,310 | +0.13(+1.23%) |
Sep 27, 2005 | 10.72 | 10.72 | 10.35 | 10.38 | 744,094 | -0.40(-3.75%) |
Sep 26, 2005 | 10.69 | 10.87 | 10.68 | 10.78 | 284,300 | +0.20(+1.86%) |
Sep 23, 2005 | 10.58 | 10.69 | 10.35 | 10.58 | 249,012 | +0.06(+0.56%) |
Sep 22, 2005 | 10.52 | 10.62 | 10.25 | 10.52 | 315,973 | +0.03(+0.28%) |
Sep 21, 2005 | 10.82 | 10.82 | 10.29 | 10.49 | 651,787 | -0.29(-2.65%) |
Sep 20, 2005 | 11.31 | 11.42 | 10.76 | 10.78 | 442,598 | -0.59(-5.20%) |
Sep 19, 2005 | 11.28 | 11.47 | 11.11 | 11.37 | 313,083 | +0.08(+0.70%) |
Sep 16, 2005 | 11.25 | 11.38 | 11.14 | 11.29 | 1,110,251 | +0.19(+1.69%) |
Sep 15, 2005 | 11.52 | 11.58 | 10.89 | 11.10 | 704,243 | -0.46(-4.00%) |
Sep 14, 2005 | 11.63 | 11.76 | 11.41 | 11.57 | 396,131 | -0.07(-0.59%) |
Sep 13, 2005 | 12.20 | 12.22 | 11.61 | 11.64 | 790,049 | -0.61(-4.99%) |
Sep 12, 2005 | 12.37 | 12.68 | 12.22 | 12.25 | 581,148 | -0.18(-1.43%) |
Sep 09, 2005 | 12.18 | 12.55 | 12.18 | 12.42 | 523,235 | +0.26(+2.11%) |
Sep 08, 2005 | 12.17 | 12.21 | 11.92 | 12.17 | 392,734 | +0.04(+0.32%) |
Sep 07, 2005 | 11.92 | 12.23 | 11.85 | 12.13 | 535,150 | +0.12(+0.98%) |
Sep 06, 2005 | 11.77 | 12.07 | 11.73 | 12.01 | 643,783 | +0.30(+2.52%) |
Sep 02, 2005 | 11.58 | 11.90 | 11.54 | 11.71 | 324,891 | +0.14(+1.19%) |
Sep 01, 2005 | 11.96 | 11.96 | 11.47 | 11.58 | 760,261 | -0.17(-1.43%) |
Aug 31, 2005 | 11.64 | 11.86 | 11.51 | 11.74 | 648,808 | +0.08(+0.68%) |
Aug 30, 2005 | 11.81 | 11.84 | 11.48 | 11.67 | 319,634 | -0.15(-1.25%) |
Aug 29, 2005 | 11.20 | 11.81 | 10.93 | 11.81 | 551,008 | +0.46(+4.08%) |
Aug 26, 2005 | 11.81 | 11.82 | 11.27 | 11.35 | 311,722 | -0.37(-3.19%) |
Aug 25, 2005 | 11.58 | 11.84 | 11.58 | 11.72 | 250,588 | +0.16(+1.36%) |
Aug 24, 2005 | 11.38 | 11.95 | 11.28 | 11.57 | 618,567 | -0.08(-0.68%) |
Aug 23, 2005 | 12.02 | 12.07 | 11.49 | 11.65 | 655,053 | -0.33(-2.72%) |
Aug 22, 2005 | 12.03 | 12.18 | 11.82 | 11.97 | 401,427 | +0.15(+1.25%) |
Aug 19, 2005 | 11.80 | 12.39 | 11.78 | 11.82 | 1,194,378 | -0.06(-0.50%) |
Aug 18, 2005 | 12.02 | 12.07 | 11.66 | 11.88 | 1,209,844 | -0.08(-0.66%) |
Aug 17, 2005 | 11.06 | 12.07 | 11.06 | 11.96 | 2,669,697 | +0.95(+8.59%) |
Aug 16, 2005 | 11.25 | 11.28 | 10.84 | 11.02 | 1,368,607 | +0.08(+0.72%) |
Aug 15, 2005 | 10.78 | 11.01 | 10.59 | 10.94 | 1,611,582 | +0.31(+2.87%) |
Aug 12, 2005 | 10.05 | 10.66 | 9.951 | 10.63 | 6,824,469 | +0.63(+6.30%) |
Aug 11, 2005 | 9.715 | 10.25 | 9.685 | 10.00 | 623,095 | +0.28(+2.84%) |
Aug 10, 2005 | 9.764 | 9.951 | 9.567 | 9.725 | 579,149 | -0.10(-1.00%) |
Aug 09, 2005 | 9.508 | 9.873 | 9.429 | 9.823 | 338,513 | +0.35(+3.75%) |
Aug 08, 2005 | 9.547 | 9.606 | 9.380 | 9.469 | 224,155 | -0.04(-0.41%) |
Aug 05, 2005 | 9.065 | 9.636 | 9.045 | 9.508 | 328,636 | +0.41(+4.55%) |
Aug 04, 2005 | 9.606 | 9.656 | 9.084 | 9.094 | 474,461 | -0.57(-5.91%) |
Aug 03, 2005 | 9.705 | 9.715 | 9.557 | 9.666 | 315,339 | +0.01(+0.10%) |
Aug 02, 2005 | 9.488 | 9.656 | 9.429 | 9.656 | 363,436 | +0.24(+2.51%) |
Aug 01, 2005 | 9.488 | 9.695 | 9.321 | 9.419 | 436,486 | -0.02(-0.21%) |
Jul 29, 2005 | 8.927 | 9.518 | 8.927 | 9.439 | 840,501 | +0.52(+5.86%) |
Jul 28, 2005 | 9.163 | 9.163 | 8.828 | 8.917 | 637,803 | -0.08(-0.88%) |
Jul 27, 2005 | 9.360 | 9.360 | 8.808 | 8.996 | 643,762 | -0.36(-3.89%) |
Jul 26, 2005 | 9.626 | 9.646 | 9.311 | 9.360 | 395,598 | -0.27(-2.76%) |
Jul 25, 2005 | 9.606 | 9.784 | 9.606 | 9.626 | 254,488 | +0.02(+0.21%) |
Jul 22, 2005 | 10.03 | 10.26 | 9.606 | 9.606 | 435,777 | -0.42(-4.22%) |
Jul 21, 2005 | 10.49 | 10.49 | 9.794 | 10.03 | 777,042 | -0.46(-4.41%) |
Jul 20, 2005 | 9.360 | 10.57 | 9.065 | 10.49 | 1,059,173 | +1.11(+11.87%) |
Jul 19, 2005 | 9.015 | 9.439 | 9.015 | 9.380 | 369,274 | +0.38(+4.27%) |
Jul 18, 2005 | 9.390 | 9.557 | 8.956 | 8.996 | 209,709 | -0.41(-4.40%) |
Jul 15, 2005 | 9.163 | 9.488 | 9.035 | 9.409 | 637,720 | +0.18(+1.92%) |
Jul 14, 2005 | 9.705 | 9.764 | 8.966 | 9.232 | 526,251 | +0.26(+2.85%) |
Jul 13, 2005 | 8.611 | 9.193 | 8.562 | 8.976 | 539,677 | +0.36(+4.23%) |
Jul 12, 2005 | 8.050 | 8.720 | 7.971 | 8.611 | 942,099 | +0.56(+6.98%) |
Jul 11, 2005 | 7.922 | 8.168 | 7.784 | 8.050 | 434,115 | +0.09(+1.11%) |
Jul 08, 2005 | 7.646 | 8.010 | 7.646 | 7.961 | 442,285 | +0.32(+4.12%) |
Jul 07, 2005 | 7.636 | 7.794 | 7.626 | 7.646 | 229,763 | -0.22(-2.76%) |
Jul 06, 2005 | 7.931 | 7.951 | 7.744 | 7.863 | 352,914 | -0.06(-0.75%) |
Jul 05, 2005 | 7.941 | 7.941 | 7.784 | 7.922 | 435,307 | -0.02(-0.31%) |
Jul 01, 2005 | 7.774 | 7.961 | 7.734 | 7.946 | 707,311 | +0.20(+2.61%) |
Jun 30, 2005 | 7.833 | 7.941 | 7.734 | 7.744 | 852,930 | -0.05(-0.63%) |
Jun 29, 2005 | 7.843 | 7.971 | 7.734 | 7.794 | 406,108 | -0.05(-0.63%) |
Jun 28, 2005 | 7.734 | 7.872 | 7.685 | 7.843 | 151,481 | +0.08(+1.02%) |
Jun 27, 2005 | 8.119 | 8.198 | 7.705 | 7.764 | 405,729 | -0.37(-4.60%) |
Jun 24, 2005 | 8.365 | 8.385 | 8.109 | 8.138 | 167,748 | -0.23(-2.71%) |
Jun 23, 2005 | 8.257 | 8.562 | 8.237 | 8.365 | 258,938 | +0.08(+0.95%) |
Jun 22, 2005 | 8.375 | 8.454 | 8.198 | 8.286 | 175,590 | -0.06(-0.71%) |
Jun 21, 2005 | 8.345 | 8.552 | 8.276 | 8.345 | 180,904 | -0.13(-1.51%) |
Jun 20, 2005 | 8.700 | 8.739 | 8.335 | 8.473 | 297,495 | -0.25(-2.82%) |
Jun 17, 2005 | 8.818 | 8.917 | 8.611 | 8.720 | 387,406 | -0.03(-0.34%) |
Jun 16, 2005 | 8.335 | 8.838 | 8.335 | 8.749 | 245,478 | +0.34(+3.98%) |
Jun 15, 2005 | 8.434 | 8.434 | 8.276 | 8.414 | 255,166 | +0.10(+1.18%) |
Jun 14, 2005 | 8.690 | 8.759 | 8.188 | 8.316 | 444,583 | -0.42(-4.85%) |
Jun 13, 2005 | 9.183 | 9.203 | 8.700 | 8.739 | 237,407 | -0.44(-4.83%) |
Jun 10, 2005 | 9.173 | 9.203 | 9.045 | 9.183 | 127,775 | +0.05(+0.54%) |
Jun 09, 2005 | 9.015 | 9.212 | 8.956 | 9.134 | 286,886 | -0.05(-0.54%) |
Jun 08, 2005 | 9.350 | 9.350 | 9.094 | 9.183 | 222,823 | -0.09(-0.96%) |
Jun 07, 2005 | 9.390 | 9.390 | 9.173 | 9.271 | 245,522 | +0.12(+1.29%) |
Jun 06, 2005 | 9.094 | 9.232 | 8.927 | 9.153 | 300,710 | +0.05(+0.54%) |
Jun 03, 2005 | 9.291 | 9.478 | 9.084 | 9.104 | 268,108 | -0.34(-3.65%) |
Jun 02, 2005 | 9.390 | 9.547 | 9.380 | 9.449 | 267,756 | -0.06(-0.62%) |
Jun 01, 2005 | 9.597 | 9.606 | 9.331 | 9.508 | 372,066 | +0.11(+1.15%) |
May 31, 2005 | 9.380 | 9.547 | 9.360 | 9.400 | 191,516 | -0.07(-0.73%) |
May 27, 2005 | 9.557 | 9.557 | 9.398 | 9.469 | 175,025 | -0.07(-0.72%) |
May 26, 2005 | 9.065 | 9.557 | 9.055 | 9.538 | 444,703 | +0.18(+1.89%) |
May 25, 2005 | 9.360 | 9.449 | 9.143 | 9.360 | 306,985 | -0.15(-1.55%) |
May 24, 2005 | 9.626 | 9.626 | 9.419 | 9.508 | 354,822 | -0.19(-1.93%) |
May 23, 2005 | 9.774 | 9.853 | 9.636 | 9.695 | 235,740 | -0.09(-0.91%) |
May 20, 2005 | 9.951 | 9.951 | 9.626 | 9.784 | 345,018 | +0.01(+0.10%) |
May 19, 2005 | 10.35 | 10.43 | 9.744 | 9.774 | 764,625 | -0.57(-5.52%) |
May 18, 2005 | 10.56 | 10.77 | 10.35 | 10.35 | 726,696 | -0.30(-2.78%) |
May 17, 2005 | 10.47 | 10.74 | 10.32 | 10.64 | 209,040 | +0.06(+0.56%) |
May 16, 2005 | 10.55 | 10.64 | 10.26 | 10.58 | 243,159 | +0.24(+2.29%) |
May 13, 2005 | 10.10 | 10.58 | 10.10 | 10.35 | 240,637 | +0.27(+2.64%) |
May 12, 2005 | 10.21 | 10.37 | 10.08 | 10.08 | 454,275 | -0.23(-2.20%) |
May 11, 2005 | 10.49 | 10.63 | 10.08 | 10.31 | 399,618 | -0.14(-1.32%) |
May 10, 2005 | 10.99 | 10.99 | 9.912 | 10.44 | 558,093 | -0.49(-4.50%) |
May 09, 2005 | 10.83 | 11.08 | 10.78 | 10.94 | 372,555 | +0.15(+1.37%) |
May 06, 2005 | 10.82 | 10.87 | 10.52 | 10.79 | 690,978 | +0.08(+0.74%) |
May 05, 2005 | 10.79 | 10.84 | 10.49 | 10.71 | 339,226 | -0.03(-0.28%) |
May 04, 2005 | 10.73 | 10.75 | 10.52 | 10.74 | 358,220 | +0.09(+0.83%) |
May 03, 2005 | 10.69 | 10.85 | 10.52 | 10.65 | 353,447 | -0.03(-0.28%) |
May 02, 2005 | 10.50 | 10.68 | 10.32 | 10.68 | 469,951 | +0.26(+2.46%) |
Apr 29, 2005 | 10.70 | 10.70 | 9.853 | 10.42 | 861,680 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.99 | 10.55 | 10.55 | 642,356 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,310 | +0.34(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.38 | 618,528 | -0.36(-3.39%) |
Apr 25, 2005 | 9.971 | 10.89 | 9.922 | 10.74 | 1,148,149 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,679,945 | -0.28(-2.80%) |
Apr 21, 2005 | 9.853 | 10.18 | 9.705 | 10.17 | 429,522 | +0.38(+3.93%) |
Apr 20, 2005 | 9.715 | 9.892 | 9.498 | 9.784 | 1,165,807 | +0.19(+1.95%) |
Apr 19, 2005 | 9.104 | 9.606 | 9.025 | 9.597 | 485,636 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.124 | 8.799 | 9.025 | 252,467 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.449 | 8.828 | 8.927 | 413,982 | -0.46(-4.93%) |
Apr 14, 2005 | 9.390 | 9.409 | 9.114 | 9.390 | 262,376 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.252 | 9.301 | 359,826 | -0.59(-5.98%) |
Apr 12, 2005 | 9.843 | 9.912 | 9.508 | 9.892 | 215,933 | +0.08(+0.80%) |
Apr 11, 2005 | 9.646 | 9.843 | 9.606 | 9.813 | 287,146 | +0.18(+1.84%) |
Apr 08, 2005 | 9.863 | 9.902 | 9.616 | 9.636 | 143,033 | -0.21(-2.10%) |
Apr 07, 2005 | 9.774 | 9.843 | 9.587 | 9.843 | 113,665 | +0.14(+1.42%) |
Apr 06, 2005 | 9.666 | 9.922 | 9.646 | 9.705 | 298,060 | +0.15(+1.55%) |
Apr 05, 2005 | 9.646 | 9.695 | 9.409 | 9.557 | 284,813 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.370 | 9.547 | 191,116 | -0.01(-0.10%) |
Apr 01, 2005 | 9.813 | 9.941 | 9.262 | 9.557 | 486,767 | +0.03(+0.31%) |
Mar 31, 2005 | 9.114 | 9.528 | 9.114 | 9.528 | 409,595 | +0.33(+3.53%) |
Mar 30, 2005 | 8.868 | 9.212 | 8.769 | 9.203 | 406,195 | +0.29(+3.20%) |
Mar 29, 2005 | 9.153 | 9.193 | 8.917 | 8.917 | 270,953 | -0.24(-2.58%) |
Mar 28, 2005 | 9.222 | 9.449 | 9.124 | 9.153 | 262,654 | -0.06(-0.64%) |
Mar 24, 2005 | 9.350 | 9.419 | 9.212 | 9.212 | 433,279 | -0.09(-0.95%) |
Mar 23, 2005 | 9.163 | 9.340 | 9.094 | 9.301 | 272,172 | +0.14(+1.51%) |
Mar 22, 2005 | 9.203 | 9.291 | 9.045 | 9.163 | 493,249 | +0.00(+0.00%) |
Mar 21, 2005 | 9.212 | 9.340 | 9.045 | 9.163 | 234,365 | +0.00(+0.00%) |
Mar 18, 2005 | 9.606 | 9.646 | 9.104 | 9.163 | 732,886 | -0.38(-4.02%) |
Mar 17, 2005 | 9.606 | 9.725 | 9.390 | 9.547 | 397,314 | +0.00(+0.00%) |
Mar 16, 2005 | 9.636 | 10.06 | 9.538 | 9.547 | 412,531 | -0.15(-1.52%) |
Mar 15, 2005 | 9.784 | 9.963 | 9.616 | 9.695 | 443,625 | +0.02(+0.20%) |
Mar 14, 2005 | 9.764 | 9.991 | 9.587 | 9.675 | 380,126 | +0.06(+0.61%) |
Mar 11, 2005 | 9.843 | 10.10 | 9.577 | 9.616 | 518,404 | -0.20(-2.01%) |
Mar 10, 2005 | 9.764 | 10.13 | 9.587 | 9.813 | 787,060 | +0.16(+1.63%) |
Mar 09, 2005 | 9.725 | 9.863 | 9.557 | 9.656 | 518,637 | +0.14(+1.45%) |
Mar 08, 2005 | 9.922 | 9.950 | 9.449 | 9.518 | 596,867 | +0.15(+1.58%) |
Mar 07, 2005 | 9.183 | 9.695 | 9.183 | 9.370 | 278,271 | +0.01(+0.11%) |
Mar 04, 2005 | 9.439 | 9.557 | 9.222 | 9.360 | 237,027 | +0.01(+0.11%) |
Mar 03, 2005 | 9.212 | 9.429 | 9.163 | 9.350 | 354,369 | +0.14(+1.50%) |
Mar 02, 2005 | 9.193 | 9.301 | 8.936 | 9.212 | 661,874 | -0.05(-0.53%) |
Mar 01, 2005 | 9.262 | 9.370 | 8.966 | 9.262 | 390,014 | +0.09(+0.97%) |
Feb 28, 2005 | 9.262 | 9.498 | 9.153 | 9.173 | 316,689 | -0.21(-2.21%) |
Feb 25, 2005 | 9.232 | 9.478 | 9.163 | 9.380 | 383,548 | +0.08(+0.85%) |
Feb 24, 2005 | 9.360 | 9.518 | 9.124 | 9.301 | 487,070 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.124 | 9.301 | 643,359 | +0.24(+2.61%) |
Feb 22, 2005 | 9.114 | 9.744 | 8.966 | 9.065 | 1,028,635 | -0.06(-0.65%) |
Feb 18, 2005 | 9.252 | 9.518 | 9.055 | 9.124 | 1,871,802 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.129 | 497,193 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.188 | 7.646 | 8.119 | 560,349 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.902 | 7.478 | 7.872 | 1,221,451 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.449 | 7.133 | 7.439 | 494,886 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.315 | 6.867 | 7.202 | 316,411 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.848 | 6.907 | 446,575 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.897 | 6.897 | 189,205 | -0.40(-5.53%) |
Feb 08, 2005 | 7.094 | 7.478 | 7.094 | 7.301 | 197,231 | +0.12(+1.65%) |
Feb 07, 2005 | 7.252 | 7.528 | 7.114 | 7.183 | 249,508 | -0.01(-0.14%) |
Feb 04, 2005 | 6.897 | 7.301 | 6.897 | 7.193 | 256,016 | +0.19(+2.67%) |
Feb 03, 2005 | 6.848 | 7.025 | 6.848 | 7.005 | 248,392 | +0.08(+1.14%) |
Feb 02, 2005 | 6.976 | 7.015 | 6.848 | 6.927 | 132,678 | -0.09(-1.26%) |