Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.936 | 6.064 | 5.926 | 6.064 | 4,485 | +0.15(+2.50%) |
Jan 30, 2006 | 5.907 | 5.916 | 5.907 | 5.916 | 4,146 | -0.13(-2.12%) |
Jan 27, 2006 | 6.005 | 6.044 | 6.005 | 6.044 | 1,015 | -0.06(-0.97%) |
Jan 26, 2006 | 6.103 | 6.103 | 6.103 | 6.103 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 6.064 | 6.103 | 6.064 | 6.103 | 1,842 | +0.06(+0.98%) |
Jan 24, 2006 | 6.241 | 6.241 | 6.044 | 6.044 | 406 | -0.11(-1.76%) |
Jan 23, 2006 | 5.857 | 6.340 | 5.710 | 6.153 | 18,132 | -0.58(-8.63%) |
Jan 20, 2006 | 6.733 | 6.733 | 6.733 | 6.733 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 6.556 | 6.733 | 6.399 | 6.733 | 2,285 | +0.16(+2.40%) |
Jan 18, 2006 | 6.605 | 6.812 | 6.576 | 6.576 | 2,913 | +0.00(+0.00%) |
Jan 17, 2006 | 6.665 | 6.665 | 6.576 | 6.576 | 707 | -0.02(-0.31%) |
Jan 13, 2006 | 6.597 | 6.597 | 6.597 | 6.597 | 929 | -0.43(-6.15%) |
Jan 12, 2006 | 7.029 | 7.029 | 7.029 | 7.029 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 7.275 | 7.275 | 7.029 | 7.029 | 406 | -0.15(-2.06%) |
Jan 10, 2006 | 7.176 | 7.176 | 7.176 | 7.176 | 203 | -0.07(-0.95%) |
Jan 09, 2006 | 6.792 | 7.245 | 6.792 | 7.245 | 6,110 | +0.44(+6.51%) |
Jan 06, 2006 | 6.802 | 6.802 | 6.448 | 6.802 | 630 | +0.18(+2.67%) |
Jan 05, 2006 | 6.625 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 6.625 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 6.625 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 6.596 | 6.802 | 6.497 | 6.625 | 5,158 | +0.01(+0.15%) |
Dec 29, 2005 | 6.605 | 6.615 | 6.596 | 6.615 | 406 | -0.05(-0.74%) |
Dec 28, 2005 | 6.625 | 6.861 | 6.625 | 6.665 | 3,149 | -0.29(-4.11%) |
Dec 27, 2005 | 6.683 | 6.950 | 6.683 | 6.950 | 609 | +0.02(+0.28%) |
Dec 23, 2005 | 6.891 | 6.940 | 6.891 | 6.930 | 3,322 | +0.04(+0.57%) |
Dec 22, 2005 | 6.891 | 6.940 | 6.891 | 6.891 | 2,819 | +0.01(+0.14%) |
Dec 21, 2005 | 6.881 | 6.881 | 6.881 | 6.881 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 6.585 | 6.881 | 6.585 | 6.881 | 2,893 | +0.38(+5.91%) |
Dec 19, 2005 | 6.497 | 6.497 | 6.497 | 6.497 | 122 | -0.34(-5.04%) |
Dec 16, 2005 | 6.842 | 6.842 | 6.842 | 6.842 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 6.556 | 6.842 | 6.556 | 6.842 | 3,302 | +0.12(+1.76%) |
Dec 14, 2005 | 6.724 | 6.724 | 6.724 | 6.724 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 6.694 | 7.058 | 6.694 | 6.724 | 2,407 | -0.27(-3.80%) |
Dec 12, 2005 | 6.891 | 7.078 | 6.891 | 6.989 | 1,894 | +0.03(+0.42%) |
Dec 09, 2005 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.842 | 7.078 | 6.409 | 6.960 | 23,706 | +0.07(+1.00%) |
Dec 07, 2005 | 6.842 | 6.891 | 6.842 | 6.891 | 1,630 | +0.09(+1.30%) |
Dec 06, 2005 | 6.704 | 6.980 | 6.704 | 6.802 | 1,834 | -0.09(-1.29%) |
Dec 05, 2005 | 6.901 | 6.901 | 6.891 | 6.891 | 4,003 | -0.05(-0.71%) |
Dec 02, 2005 | 6.940 | 6.940 | 6.940 | 6.940 | 1,015 | +0.03(+0.43%) |
Dec 01, 2005 | 6.911 | 6.911 | 6.911 | 6.911 | 1,275 | +0.00(+0.00%) |
Nov 30, 2005 | 6.940 | 6.940 | 6.891 | 6.911 | 4,271 | -0.03(-0.43%) |
Nov 29, 2005 | 6.891 | 6.940 | 6.891 | 6.940 | 630 | +0.05(+0.71%) |
Nov 28, 2005 | 6.891 | 6.891 | 6.891 | 6.891 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 6.891 | 6.891 | 6.891 | 6.891 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 6.891 | 6.891 | 6.891 | 6.891 | 673 | +0.00(+0.00%) |
Nov 22, 2005 | 6.891 | 6.891 | 6.891 | 6.891 | 1,726 | -0.02(-0.28%) |
Nov 21, 2005 | 6.911 | 6.911 | 6.911 | 6.911 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 6.915 | 6.915 | 6.911 | 6.911 | 436 | -0.28(-3.94%) |
Nov 17, 2005 | 7.194 | 7.194 | 7.194 | 7.194 | 101 | +0.50(+7.47%) |
Nov 16, 2005 | 6.694 | 6.694 | 6.694 | 6.694 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.029 | 7.383 | 6.694 | 6.694 | 11,390 | -0.10(-1.45%) |
Nov 14, 2005 | 6.950 | 6.950 | 6.674 | 6.792 | 2,641 | -0.10(-1.43%) |
Nov 11, 2005 | 6.714 | 6.891 | 6.714 | 6.891 | 2,133 | -0.19(-2.64%) |
Nov 10, 2005 | 6.950 | 7.314 | 6.950 | 7.078 | 1,837 | -0.20(-2.71%) |
Nov 09, 2005 | 7.383 | 7.383 | 6.999 | 7.275 | 5,799 | -0.37(-4.89%) |
Nov 08, 2005 | 7.570 | 7.649 | 7.334 | 7.649 | 3,550 | +0.01(+0.13%) |
Nov 07, 2005 | 7.678 | 7.678 | 7.432 | 7.639 | 1,523 | -0.02(-0.26%) |
Nov 04, 2005 | 7.659 | 7.659 | 7.649 | 7.659 | 1,422 | -0.07(-0.89%) |
Nov 03, 2005 | 7.482 | 7.777 | 7.304 | 7.728 | 6,298 | +0.36(+4.95%) |
Nov 02, 2005 | 7.295 | 7.482 | 6.802 | 7.363 | 11,934 | +0.16(+2.19%) |
Nov 01, 2005 | 7.393 | 7.403 | 7.137 | 7.206 | 3,909 | -0.12(-1.61%) |
Oct 31, 2005 | 6.970 | 7.432 | 6.970 | 7.324 | 4,134 | +0.25(+3.48%) |
Oct 28, 2005 | 6.731 | 7.078 | 6.731 | 7.078 | 3,122 | +0.15(+2.13%) |
Oct 27, 2005 | 6.655 | 7.137 | 6.546 | 6.930 | 3,010 | +0.27(+3.99%) |
Oct 26, 2005 | 6.773 | 7.176 | 6.556 | 6.665 | 7,606 | -0.35(-5.05%) |
Oct 25, 2005 | 6.980 | 7.482 | 6.842 | 7.019 | 13,668 | -0.04(-0.56%) |
Oct 24, 2005 | 7.058 | 7.314 | 7.039 | 7.058 | 18,146 | -0.21(-2.85%) |
Oct 21, 2005 | 7.255 | 7.570 | 7.147 | 7.265 | 23,791 | +0.01(+0.14%) |
Oct 20, 2005 | 7.255 | 7.255 | 7.255 | 7.255 | 967 | +0.00(+0.00%) |
Oct 19, 2005 | 7.255 | 7.255 | 7.255 | 7.255 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 7.275 | 7.314 | 7.039 | 7.255 | 2,779 | +0.22(+3.08%) |
Oct 17, 2005 | 6.153 | 7.039 | 6.153 | 7.039 | 9,633 | +0.83(+13.31%) |
Oct 14, 2005 | 6.300 | 6.300 | 6.212 | 6.212 | 1,125 | +0.01(+0.16%) |
Oct 13, 2005 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 6.399 | 6.714 | 5.956 | 6.202 | 2,026 | -0.37(-5.69%) |
Oct 11, 2005 | 6.586 | 6.586 | 6.576 | 6.576 | 203 | +0.01(+0.15%) |
Oct 10, 2005 | 6.605 | 6.684 | 6.566 | 6.566 | 711 | -0.01(-0.15%) |
Oct 07, 2005 | 6.576 | 6.576 | 6.576 | 6.576 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 6.576 | 6.576 | 6.576 | 6.576 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 6.615 | 6.733 | 6.409 | 6.576 | 914 | -0.04(-0.60%) |
Oct 04, 2005 | 6.763 | 6.881 | 6.428 | 6.615 | 812 | -0.52(-7.31%) |
Oct 03, 2005 | 7.285 | 7.285 | 7.117 | 7.137 | 28,899 | +0.25(+3.57%) |
Sep 30, 2005 | 6.891 | 6.891 | 6.891 | 6.891 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 6.792 | 6.891 | 6.743 | 6.891 | 5,458 | +0.08(+1.16%) |
Sep 28, 2005 | 6.792 | 7.147 | 6.792 | 6.812 | 683 | -0.24(-3.35%) |
Sep 23, 2005 | 7.048 | 7.048 | 7.048 | 7.048 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 6.792 | 7.157 | 6.792 | 7.048 | 4,639 | -0.07(-0.97%) |
Sep 21, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 7.275 | 7.295 | 7.117 | 7.117 | 707 | +0.32(+4.78%) |
Sep 09, 2005 | 6.792 | 6.792 | 6.792 | 6.792 | 408 | +0.02(+0.29%) |
Sep 08, 2005 | 6.576 | 6.930 | 6.576 | 6.773 | 5,587 | -0.54(-7.40%) |
Sep 07, 2005 | 7.314 | 7.314 | 7.314 | 7.314 | 2,653 | +0.00(+0.00%) |
Sep 06, 2005 | 7.285 | 7.314 | 6.901 | 7.314 | 4,991 | +0.13(+1.78%) |
Sep 02, 2005 | 7.275 | 7.275 | 7.186 | 7.186 | 726 | -0.13(-1.75%) |
Sep 01, 2005 | 6.940 | 7.314 | 6.940 | 7.314 | 1,237 | +0.08(+1.09%) |
Aug 31, 2005 | 7.279 | 7.279 | 7.235 | 7.235 | 1,314 | -0.04(-0.54%) |
Aug 30, 2005 | 7.275 | 7.275 | 7.235 | 7.275 | 565 | +0.04(+0.54%) |
Aug 29, 2005 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 6.989 | 7.383 | 6.891 | 7.235 | 2,742 | +0.10(+1.38%) |
Aug 25, 2005 | 7.170 | 7.275 | 7.048 | 7.137 | 3,149 | -0.05(-0.68%) |
Aug 24, 2005 | 7.255 | 7.275 | 7.186 | 7.186 | 4,865 | +0.00(+0.00%) |
Aug 23, 2005 | 7.186 | 7.186 | 7.186 | 7.186 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 7.186 | 7.186 | 7.186 | 7.186 | 111 | -0.69(-8.75%) |
Aug 19, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.610 | 8.053 | 7.610 | 7.875 | 2,234 | +0.74(+10.34%) |
Aug 15, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 478 | -0.09(-1.28%) |
Aug 11, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 597 | -0.15(-2.08%) |
Aug 04, 2005 | 7.383 | 7.393 | 7.383 | 7.383 | 1,435 | +0.04(+0.54%) |
Aug 03, 2005 | 7.344 | 7.344 | 7.344 | 7.344 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.255 | 7.344 | 7.235 | 7.344 | 1,522 | -0.03(-0.40%) |
Aug 01, 2005 | 7.383 | 7.383 | 7.373 | 7.373 | 609 | -0.01(-0.13%) |
Jul 29, 2005 | 7.383 | 7.383 | 7.383 | 7.383 | 101 | +0.00(+0.00%) |
Jul 28, 2005 | 7.383 | 7.383 | 7.383 | 7.383 | 507 | +0.00(+0.00%) |
Jul 27, 2005 | 7.383 | 7.383 | 7.383 | 7.383 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 7.235 | 7.383 | 7.235 | 7.383 | 467 | +0.25(+3.45%) |
Jul 25, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 367 | +0.00(+0.00%) |
Jul 18, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 122 | -0.26(-3.46%) |
Jul 15, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 147 | +0.18(+2.46%) |
Jul 12, 2005 | 7.216 | 7.216 | 7.216 | 7.216 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 7.216 | 7.216 | 7.216 | 7.216 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 7.186 | 7.226 | 7.186 | 7.216 | 406 | +0.22(+3.09%) |
Jul 07, 2005 | 7.383 | 7.383 | 6.999 | 6.999 | 1,822 | -0.58(-7.66%) |
Jul 06, 2005 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.157 | 7.580 | 7.157 | 7.580 | 1,015 | +0.13(+1.72%) |
Jul 01, 2005 | 7.452 | 7.452 | 7.452 | 7.452 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 7.550 | 7.580 | 7.432 | 7.452 | 4,264 | +0.32(+4.41%) |
Jun 29, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 832 | +0.10(+1.40%) |
Jun 28, 2005 | 7.039 | 7.039 | 7.039 | 7.039 | 304 | +0.18(+2.58%) |
Jun 27, 2005 | 6.655 | 6.891 | 6.655 | 6.861 | 1,422 | -0.03(-0.43%) |
Jun 24, 2005 | 7.326 | 8.043 | 6.891 | 6.891 | 14,646 | -0.55(-7.41%) |
Jun 23, 2005 | 7.442 | 7.442 | 7.442 | 7.442 | 101 | -0.33(-4.30%) |
Jun 22, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 1,491 | +0.05(+0.64%) |
Jun 21, 2005 | 7.875 | 7.964 | 7.728 | 7.728 | 4,144 | +0.06(+0.77%) |
Jun 20, 2005 | 7.875 | 7.875 | 7.590 | 7.669 | 2,468 | -0.05(-0.64%) |
Jun 17, 2005 | 7.186 | 7.757 | 7.186 | 7.718 | 2,287 | +0.40(+5.52%) |
Jun 16, 2005 | 6.940 | 7.314 | 6.940 | 7.314 | 3,686 | -0.16(-2.11%) |
Jun 15, 2005 | 7.285 | 7.472 | 7.285 | 7.472 | 889 | +0.19(+2.57%) |
Jun 14, 2005 | 7.107 | 7.285 | 7.107 | 7.285 | 1,961 | +0.08(+1.09%) |
Jun 13, 2005 | 7.738 | 7.738 | 7.206 | 7.206 | 1,624 | +0.45(+6.71%) |
Jun 10, 2005 | 6.753 | 6.753 | 6.753 | 6.753 | 304 | -0.19(-2.70%) |
Jun 09, 2005 | 6.940 | 6.940 | 6.940 | 6.940 | 1,523 | +0.05(+0.71%) |
Jun 08, 2005 | 6.891 | 6.891 | 6.743 | 6.891 | 812 | +0.25(+3.70%) |
Jun 07, 2005 | 7.206 | 7.206 | 6.359 | 6.645 | 63,656 | -0.78(-10.48%) |
Jun 06, 2005 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 7.423 | 7.423 | 7.423 | 7.423 | 935 | -0.22(-2.84%) |
Jun 02, 2005 | 7.639 | 7.639 | 7.610 | 7.639 | 11,043 | -0.24(-3.00%) |
Jun 01, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.31(-3.73%) |
May 31, 2005 | 7.757 | 8.181 | 7.048 | 8.181 | 3,961 | +0.05(+0.61%) |
May 27, 2005 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
May 26, 2005 | 8.072 | 8.210 | 8.072 | 8.131 | 1,707 | +0.40(+5.22%) |
May 25, 2005 | 7.728 | 7.728 | 7.728 | 7.728 | 371 | -0.22(-2.73%) |
May 24, 2005 | 7.944 | 7.944 | 7.944 | 7.944 | 0 | +0.00(+0.00%) |
May 23, 2005 | 7.944 | 7.944 | 7.944 | 7.944 | 101 | -0.13(-1.59%) |
May 20, 2005 | 7.738 | 8.072 | 7.738 | 8.072 | 5,053 | -0.10(-1.20%) |
May 19, 2005 | 8.171 | 8.171 | 8.161 | 8.171 | 1,025 | +0.00(+0.00%) |
May 18, 2005 | 7.797 | 8.299 | 7.738 | 8.171 | 3,555 | -0.28(-3.26%) |
May 17, 2005 | 8.466 | 8.466 | 8.446 | 8.446 | 203 | -0.02(-0.23%) |
May 16, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 0 | +0.00(+0.00%) |
May 13, 2005 | 9.047 | 9.047 | 8.466 | 8.466 | 12,303 | +0.39(+4.88%) |
May 12, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 428 | -0.01(-0.12%) |
May 10, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 0 | +0.00(+0.00%) |
May 09, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 0 | +0.00(+0.00%) |
May 06, 2005 | 8.082 | 8.082 | 8.082 | 8.082 | 203 | -0.09(-1.08%) |
May 05, 2005 | 8.181 | 8.181 | 8.171 | 8.171 | 4,337 | -0.01(-0.12%) |
May 04, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 1,015 | +0.01(+0.12%) |
May 03, 2005 | 8.181 | 8.181 | 8.121 | 8.171 | 4,764 | -0.01(-0.12%) |
May 02, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 8.181 | 8.181 | 8.181 | 8.181 | 1,015 | +0.01(+0.12%) |
Apr 27, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 8.220 | 8.220 | 8.171 | 8.171 | 3,758 | +0.00(+0.00%) |
Apr 22, 2005 | 8.171 | 8.220 | 8.171 | 8.171 | 3,047 | +0.00(+0.00%) |
Apr 21, 2005 | 8.200 | 8.200 | 8.171 | 8.171 | 681 | -0.03(-0.36%) |
Apr 20, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 1,742 | +0.03(+0.36%) |
Apr 19, 2005 | 8.181 | 8.181 | 8.171 | 8.171 | 2,437 | -0.01(-0.12%) |
Apr 18, 2005 | 8.190 | 8.289 | 8.171 | 8.181 | 6,298 | +0.00(+0.00%) |
Apr 15, 2005 | 8.190 | 8.230 | 8.181 | 8.181 | 1,117 | -0.27(-3.15%) |
Apr 14, 2005 | 8.190 | 8.446 | 8.171 | 8.446 | 1,218 | +0.18(+2.14%) |
Apr 13, 2005 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 8.269 | 8.269 | 8.268 | 8.269 | 1,523 | -0.02(-0.24%) |
Apr 11, 2005 | 8.397 | 8.397 | 8.289 | 8.289 | 914 | -0.08(-0.94%) |
Apr 08, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 143 | -0.08(-0.93%) |
Apr 06, 2005 | 8.358 | 8.446 | 8.358 | 8.446 | 203 | +0.08(+0.94%) |
Apr 05, 2005 | 8.840 | 8.840 | 8.368 | 8.368 | 812 | -0.44(-5.00%) |
Apr 04, 2005 | 8.808 | 8.808 | 8.808 | 8.808 | 101 | +0.15(+1.79%) |
Apr 01, 2005 | 8.850 | 8.850 | 8.289 | 8.653 | 8,007 | -0.20(-2.22%) |
Mar 31, 2005 | 8.387 | 8.850 | 8.387 | 8.850 | 4,489 | +0.68(+8.31%) |
Mar 30, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 2,234 | +0.00(+0.00%) |
Mar 29, 2005 | 8.190 | 8.190 | 8.171 | 8.171 | 1,527 | -0.11(-1.31%) |
Mar 28, 2005 | 8.289 | 8.289 | 8.171 | 8.279 | 2,449 | -0.03(-0.36%) |
Mar 24, 2005 | 8.181 | 8.308 | 8.181 | 8.308 | 1,576 | -0.06(-0.71%) |
Mar 23, 2005 | 8.308 | 8.811 | 8.259 | 8.368 | 2,487 | -0.30(-3.41%) |
Mar 22, 2005 | 8.289 | 8.663 | 8.181 | 8.663 | 3,717 | +0.25(+2.92%) |
Mar 21, 2005 | 8.328 | 8.535 | 8.328 | 8.417 | 507 | +0.25(+3.01%) |
Mar 18, 2005 | 8.427 | 8.436 | 8.171 | 8.171 | 7,019 | -0.38(-4.49%) |
Mar 17, 2005 | 8.417 | 8.555 | 8.417 | 8.555 | 1,998 | -0.11(-1.25%) |
Mar 16, 2005 | 8.614 | 8.663 | 8.269 | 8.663 | 7,395 | +0.01(+0.11%) |
Mar 15, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 101 | +0.01(+0.11%) |
Mar 11, 2005 | 8.456 | 8.643 | 8.456 | 8.643 | 406 | +0.09(+1.04%) |
Mar 10, 2005 | 8.545 | 8.564 | 8.259 | 8.555 | 5,531 | +0.04(+0.46%) |
Mar 09, 2005 | 8.368 | 8.515 | 8.318 | 8.515 | 28,148 | +0.34(+4.22%) |
Mar 08, 2005 | 8.181 | 8.555 | 8.171 | 8.171 | 1,423 | +0.00(+0.00%) |
Mar 07, 2005 | 8.181 | 8.436 | 8.171 | 8.171 | 3,967 | -0.05(-0.60%) |
Mar 04, 2005 | 8.407 | 8.407 | 8.220 | 8.220 | 1,726 | -0.25(-2.91%) |
Mar 03, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 203 | -0.07(-0.81%) |
Mar 02, 2005 | 8.830 | 8.850 | 8.535 | 8.535 | 2,945 | +0.15(+1.76%) |
Mar 01, 2005 | 8.643 | 8.643 | 8.328 | 8.387 | 2,004 | -0.06(-0.70%) |
Feb 28, 2005 | 8.358 | 8.811 | 8.072 | 8.446 | 50,457 | +0.18(+2.14%) |
Feb 25, 2005 | 8.436 | 8.476 | 8.181 | 8.269 | 3,515 | -0.23(-2.67%) |
Feb 24, 2005 | 8.338 | 8.496 | 8.338 | 8.496 | 976 | +0.09(+1.05%) |
Feb 23, 2005 | 8.328 | 8.427 | 8.328 | 8.407 | 1,593 | +0.08(+0.95%) |
Feb 22, 2005 | 8.299 | 8.368 | 8.181 | 8.328 | 2,445 | +0.15(+1.81%) |
Feb 18, 2005 | 8.555 | 8.555 | 8.171 | 8.181 | 3,555 | -0.25(-2.92%) |
Feb 17, 2005 | 8.456 | 8.683 | 8.318 | 8.427 | 914 | -0.04(-0.47%) |
Feb 16, 2005 | 8.633 | 8.702 | 8.397 | 8.466 | 6,137 | -0.30(-3.37%) |
Feb 15, 2005 | 8.604 | 8.761 | 8.190 | 8.761 | 3,052 | +0.18(+2.06%) |
Feb 14, 2005 | 8.328 | 8.584 | 8.171 | 8.584 | 1,231 | +0.11(+1.28%) |
Feb 11, 2005 | 8.476 | 8.476 | 8.476 | 8.476 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 8.476 | 8.476 | 8.476 | 8.476 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 8.339 | 8.476 | 8.339 | 8.476 | 815 | +0.11(+1.29%) |
Feb 08, 2005 | 8.564 | 8.564 | 8.368 | 8.368 | 609 | +0.11(+1.31%) |
Feb 07, 2005 | 8.476 | 8.476 | 8.259 | 8.259 | 1,864 | -0.11(-1.29%) |
Feb 04, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 203 | -0.02(-0.23%) |