Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.27 | 12.31 | 11.42 | 11.42 | 1,267,282 | -0.81(-6.61%) |
Jan 30, 2006 | 12.25 | 12.36 | 12.13 | 12.23 | 171,507 | -0.05(-0.44%) |
Jan 27, 2006 | 12.10 | 12.33 | 12.08 | 12.29 | 199,081 | +0.19(+1.56%) |
Jan 26, 2006 | 11.88 | 12.10 | 11.78 | 12.10 | 171,507 | +0.26(+2.17%) |
Jan 25, 2006 | 11.77 | 11.92 | 11.72 | 11.84 | 161,305 | +0.11(+0.93%) |
Jan 24, 2006 | 11.63 | 11.75 | 11.63 | 11.73 | 154,412 | +0.14(+1.19%) |
Jan 23, 2006 | 11.53 | 11.62 | 11.47 | 11.59 | 120,496 | +0.11(+0.95%) |
Jan 20, 2006 | 11.71 | 11.76 | 11.49 | 11.49 | 136,213 | -0.19(-1.59%) |
Jan 19, 2006 | 11.50 | 11.70 | 11.47 | 11.67 | 154,412 | +0.21(+1.84%) |
Jan 18, 2006 | 11.22 | 11.47 | 11.20 | 11.46 | 139,798 | +0.18(+1.61%) |
Jan 17, 2006 | 11.29 | 11.38 | 11.18 | 11.28 | 141,452 | -0.04(-0.32%) |
Jan 13, 2006 | 11.46 | 11.46 | 11.22 | 11.32 | 149,724 | -0.09(-0.79%) |
Jan 12, 2006 | 11.42 | 11.51 | 11.33 | 11.41 | 214,798 | -0.04(-0.32%) |
Jan 11, 2006 | 11.22 | 11.44 | 11.22 | 11.44 | 240,165 | +0.22(+1.94%) |
Jan 10, 2006 | 11.28 | 11.40 | 11.19 | 11.22 | 258,088 | -0.11(-0.96%) |
Jan 09, 2006 | 11.32 | 11.63 | 11.30 | 11.33 | 233,548 | -0.07(-0.60%) |
Jan 06, 2006 | 11.49 | 11.50 | 11.35 | 11.40 | 134,283 | -0.09(-0.76%) |
Jan 05, 2006 | 11.71 | 11.74 | 11.42 | 11.49 | 108,364 | -0.19(-1.61%) |
Jan 04, 2006 | 11.48 | 11.71 | 11.47 | 11.68 | 141,728 | +0.14(+1.26%) |
Jan 03, 2006 | 11.21 | 11.54 | 11.16 | 11.53 | 215,349 | +0.36(+3.25%) |
Dec 30, 2005 | 11.32 | 11.39 | 11.14 | 11.17 | 146,967 | -0.16(-1.44%) |
Dec 29, 2005 | 11.48 | 11.49 | 11.28 | 11.33 | 67,003 | -0.09(-0.79%) |
Dec 28, 2005 | 11.29 | 11.50 | 11.18 | 11.42 | 190,257 | +0.17(+1.55%) |
Dec 27, 2005 | 11.51 | 11.59 | 11.24 | 11.25 | 181,434 | -0.30(-2.61%) |
Dec 23, 2005 | 11.46 | 11.57 | 11.42 | 11.55 | 47,702 | +0.10(+0.85%) |
Dec 22, 2005 | 11.56 | 11.56 | 11.42 | 11.45 | 92,371 | -0.02(-0.16%) |
Dec 21, 2005 | 11.45 | 11.59 | 11.42 | 11.47 | 91,544 | +0.02(+0.19%) |
Dec 20, 2005 | 11.30 | 11.53 | 11.30 | 11.45 | 123,253 | +0.17(+1.54%) |
Dec 19, 2005 | 11.63 | 11.67 | 11.28 | 11.28 | 139,522 | -0.35(-2.99%) |
Dec 16, 2005 | 11.78 | 11.82 | 11.62 | 11.62 | 343,015 | -0.08(-0.71%) |
Dec 15, 2005 | 11.91 | 11.91 | 11.61 | 11.71 | 164,614 | -0.16(-1.37%) |
Dec 14, 2005 | 11.84 | 11.98 | 11.79 | 11.87 | 185,570 | +0.07(+0.58%) |
Dec 13, 2005 | 11.62 | 11.84 | 11.50 | 11.80 | 228,585 | +0.23(+2.01%) |
Dec 12, 2005 | 11.82 | 11.82 | 11.47 | 11.57 | 288,971 | -0.18(-1.54%) |
Dec 09, 2005 | 11.61 | 11.77 | 11.55 | 11.75 | 201,011 | +0.22(+1.95%) |
Dec 08, 2005 | 11.39 | 11.63 | 11.36 | 11.53 | 137,867 | +0.11(+0.95%) |
Dec 07, 2005 | 11.63 | 11.67 | 11.38 | 11.42 | 166,544 | -0.18(-1.56%) |
Dec 06, 2005 | 11.14 | 11.74 | 11.14 | 11.60 | 347,427 | +0.55(+4.99%) |
Dec 05, 2005 | 11.33 | 11.33 | 10.87 | 11.05 | 252,022 | -0.23(-2.03%) |
Dec 02, 2005 | 11.24 | 11.37 | 11.23 | 11.28 | 150,000 | +0.05(+0.45%) |
Dec 01, 2005 | 11.10 | 11.32 | 11.10 | 11.22 | 328,952 | +0.13(+1.14%) |
Nov 30, 2005 | 11.17 | 11.30 | 11.02 | 11.10 | 259,467 | -0.03(-0.29%) |
Nov 29, 2005 | 11.10 | 11.30 | 11.07 | 11.13 | 171,507 | +0.03(+0.29%) |
Nov 28, 2005 | 11.42 | 11.42 | 11.10 | 11.10 | 227,206 | -0.29(-2.55%) |
Nov 25, 2005 | 11.24 | 11.43 | 11.24 | 11.39 | 162,959 | +0.11(+0.96%) |
Nov 23, 2005 | 11.41 | 11.44 | 11.24 | 11.28 | 194,669 | -0.17(-1.46%) |
Nov 22, 2005 | 11.51 | 11.55 | 11.35 | 11.45 | 258,088 | -0.05(-0.44%) |
Nov 21, 2005 | 11.40 | 11.53 | 11.10 | 11.50 | 212,592 | +0.13(+1.18%) |
Nov 18, 2005 | 11.29 | 11.44 | 11.26 | 11.36 | 147,794 | +0.16(+1.46%) |
Nov 17, 2005 | 11.16 | 11.31 | 11.08 | 11.20 | 202,390 | +0.05(+0.42%) |
Nov 16, 2005 | 11.08 | 11.16 | 10.90 | 11.15 | 124,081 | +0.02(+0.20%) |
Nov 15, 2005 | 11.41 | 11.41 | 11.13 | 11.13 | 188,327 | -0.19(-1.67%) |
Nov 14, 2005 | 11.68 | 11.68 | 11.21 | 11.32 | 276,838 | -0.30(-2.56%) |
Nov 11, 2005 | 11.66 | 11.72 | 11.40 | 11.62 | 125,459 | -0.02(-0.16%) |
Nov 10, 2005 | 11.21 | 11.73 | 11.21 | 11.63 | 239,338 | +0.48(+4.32%) |
Nov 09, 2005 | 11.33 | 11.58 | 11.15 | 11.15 | 327,849 | -0.04(-0.36%) |
Nov 08, 2005 | 11.61 | 11.61 | 11.17 | 11.19 | 163,511 | -0.45(-3.89%) |
Nov 07, 2005 | 11.45 | 11.66 | 11.36 | 11.65 | 107,261 | +0.20(+1.74%) |
Nov 04, 2005 | 11.74 | 11.74 | 11.39 | 11.45 | 136,213 | -0.25(-2.17%) |
Nov 03, 2005 | 11.61 | 11.79 | 11.59 | 11.70 | 139,798 | +0.10(+0.84%) |
Nov 02, 2005 | 11.24 | 11.60 | 11.24 | 11.60 | 143,106 | +0.41(+3.66%) |
Nov 01, 2005 | 11.46 | 11.47 | 11.16 | 11.19 | 127,941 | -0.17(-1.53%) |
Oct 31, 2005 | 11.23 | 11.57 | 11.23 | 11.37 | 288,695 | +0.17(+1.55%) |
Oct 28, 2005 | 10.88 | 11.21 | 10.87 | 11.19 | 97,059 | +0.37(+3.38%) |
Oct 27, 2005 | 10.77 | 10.88 | 10.72 | 10.83 | 212,316 | -0.01(-0.13%) |
Oct 26, 2005 | 10.99 | 11.22 | 10.81 | 10.84 | 97,886 | -0.18(-1.68%) |
Oct 25, 2005 | 11.24 | 11.33 | 10.90 | 11.03 | 92,371 | -0.24(-2.09%) |
Oct 24, 2005 | 10.92 | 11.26 | 10.92 | 11.26 | 124,356 | +0.38(+3.50%) |
Oct 21, 2005 | 10.73 | 10.95 | 10.70 | 10.88 | 72,794 | +0.20(+1.83%) |
Oct 20, 2005 | 11.09 | 11.09 | 10.59 | 10.68 | 73,897 | -0.40(-3.57%) |
Oct 19, 2005 | 10.58 | 11.08 | 10.42 | 11.08 | 187,500 | +0.50(+4.73%) |
Oct 18, 2005 | 10.71 | 10.88 | 10.57 | 10.58 | 141,452 | -0.10(-0.92%) |
Oct 17, 2005 | 10.99 | 10.99 | 10.59 | 10.68 | 112,500 | -0.24(-2.19%) |
Oct 14, 2005 | 10.81 | 10.92 | 10.70 | 10.92 | 65,349 | +0.11(+1.01%) |
Oct 13, 2005 | 10.58 | 10.86 | 10.52 | 10.81 | 149,724 | +0.22(+2.09%) |
Oct 12, 2005 | 10.79 | 10.87 | 10.39 | 10.59 | 248,438 | -0.21(-1.98%) |
Oct 11, 2005 | 11.25 | 11.35 | 10.80 | 10.80 | 268,842 | -0.45(-4.00%) |
Oct 10, 2005 | 11.55 | 11.55 | 11.25 | 11.25 | 100,367 | -0.26(-2.27%) |
Oct 07, 2005 | 11.42 | 11.67 | 11.39 | 11.51 | 99,264 | +0.16(+1.37%) |
Oct 06, 2005 | 11.43 | 11.67 | 11.19 | 11.36 | 211,489 | -0.01(-0.13%) |
Oct 05, 2005 | 12.00 | 12.02 | 11.37 | 11.37 | 189,982 | -0.66(-5.52%) |
Oct 04, 2005 | 12.33 | 12.53 | 12.03 | 12.03 | 98,713 | -0.32(-2.55%) |
Oct 03, 2005 | 12.15 | 12.46 | 12.15 | 12.35 | 115,809 | +0.21(+1.76%) |
Sep 30, 2005 | 12.33 | 12.33 | 12.08 | 12.13 | 105,882 | -0.22(-1.76%) |
Sep 29, 2005 | 11.90 | 12.38 | 11.83 | 12.35 | 158,823 | +0.45(+3.78%) |
Sep 28, 2005 | 11.78 | 11.98 | 11.76 | 11.90 | 157,169 | +0.12(+1.05%) |
Sep 27, 2005 | 11.79 | 11.88 | 11.53 | 11.78 | 180,055 | +0.00(+0.03%) |
Sep 26, 2005 | 11.52 | 11.78 | 11.50 | 11.78 | 118,566 | +0.34(+3.01%) |
Sep 23, 2005 | 11.43 | 11.43 | 11.17 | 11.43 | 88,235 | +0.19(+1.68%) |
Sep 22, 2005 | 11.14 | 11.32 | 11.07 | 11.24 | 202,390 | +0.14(+1.24%) |
Sep 21, 2005 | 11.40 | 11.54 | 11.10 | 11.10 | 194,669 | -0.33(-2.92%) |
Sep 20, 2005 | 11.71 | 11.78 | 11.43 | 11.44 | 108,088 | -0.22(-1.90%) |
Sep 19, 2005 | 11.66 | 11.79 | 11.66 | 11.66 | 111,121 | -0.04(-0.34%) |
Sep 16, 2005 | 11.50 | 11.70 | 11.38 | 11.70 | 315,441 | +0.28(+2.41%) |
Sep 15, 2005 | 11.35 | 11.46 | 11.31 | 11.42 | 96,231 | +0.05(+0.48%) |
Sep 14, 2005 | 11.70 | 11.75 | 11.31 | 11.37 | 201,011 | -0.18(-1.57%) |
Sep 13, 2005 | 11.78 | 11.78 | 11.55 | 11.55 | 102,298 | -0.22(-1.91%) |
Sep 12, 2005 | 11.78 | 11.83 | 11.63 | 11.78 | 120,220 | -0.01(-0.12%) |
Sep 09, 2005 | 11.42 | 11.84 | 11.39 | 11.79 | 163,787 | +0.46(+4.03%) |
Sep 08, 2005 | 11.55 | 11.57 | 11.30 | 11.33 | 129,044 | -0.20(-1.73%) |
Sep 07, 2005 | 11.60 | 11.60 | 11.49 | 11.53 | 119,393 | -0.07(-0.62%) |
Sep 06, 2005 | 11.61 | 11.91 | 11.48 | 11.61 | 199,081 | +0.00(+0.00%) |
Sep 02, 2005 | 11.75 | 11.75 | 11.54 | 11.61 | 81,342 | -0.15(-1.23%) |
Sep 01, 2005 | 11.62 | 11.83 | 11.59 | 11.75 | 179,504 | +0.13(+1.16%) |
Aug 31, 2005 | 11.18 | 11.62 | 11.14 | 11.62 | 133,456 | +0.44(+3.93%) |
Aug 30, 2005 | 11.26 | 11.30 | 11.14 | 11.18 | 141,452 | -0.07(-0.58%) |
Aug 29, 2005 | 10.84 | 11.24 | 10.83 | 11.24 | 190,257 | +0.44(+4.10%) |
Aug 26, 2005 | 11.10 | 11.10 | 10.80 | 10.80 | 135,937 | -0.34(-3.09%) |
Aug 25, 2005 | 10.95 | 11.23 | 10.90 | 11.14 | 171,231 | +0.34(+3.12%) |
Aug 24, 2005 | 10.87 | 11.09 | 10.75 | 10.81 | 179,228 | -0.03(-0.30%) |
Aug 23, 2005 | 10.86 | 10.92 | 10.71 | 10.84 | 145,312 | +0.07(+0.64%) |
Aug 22, 2005 | 10.53 | 10.88 | 10.53 | 10.77 | 230,790 | +0.33(+3.20%) |
Aug 19, 2005 | 10.44 | 10.50 | 10.42 | 10.44 | 188,327 | -0.04(-0.35%) |
Aug 18, 2005 | 10.66 | 10.66 | 10.47 | 10.47 | 188,879 | -0.18(-1.74%) |
Aug 17, 2005 | 10.39 | 10.74 | 10.37 | 10.66 | 218,658 | +0.27(+2.58%) |
Aug 16, 2005 | 10.81 | 10.81 | 10.39 | 10.39 | 244,853 | -0.38(-3.54%) |
Aug 15, 2005 | 10.75 | 10.88 | 10.70 | 10.77 | 165,992 | +0.07(+0.68%) |
Aug 12, 2005 | 10.57 | 10.86 | 10.57 | 10.70 | 207,904 | +0.13(+1.20%) |
Aug 11, 2005 | 10.33 | 10.62 | 10.33 | 10.57 | 184,467 | +0.23(+2.21%) |
Aug 10, 2005 | 10.38 | 10.62 | 10.23 | 10.34 | 212,040 | +0.01(+0.14%) |
Aug 09, 2005 | 10.29 | 10.38 | 10.26 | 10.33 | 178,125 | +0.05(+0.49%) |
Aug 08, 2005 | 10.48 | 10.52 | 10.27 | 10.28 | 290,625 | -0.17(-1.66%) |
Aug 05, 2005 | 10.79 | 10.80 | 10.20 | 10.45 | 343,842 | -0.41(-3.74%) |
Aug 04, 2005 | 11.35 | 11.40 | 10.80 | 10.86 | 352,941 | -0.65(-5.67%) |
Aug 03, 2005 | 11.44 | 11.64 | 11.44 | 11.51 | 135,110 | +0.06(+0.51%) |
Aug 02, 2005 | 11.34 | 11.45 | 11.28 | 11.45 | 229,136 | +0.12(+1.02%) |
Aug 01, 2005 | 11.33 | 11.53 | 11.33 | 11.34 | 188,327 | +0.06(+0.51%) |
Jul 29, 2005 | 11.97 | 12.14 | 11.28 | 11.28 | 400,919 | -0.73(-6.10%) |
Jul 28, 2005 | 11.75 | 12.01 | 11.70 | 12.01 | 114,154 | +0.29(+2.51%) |
Jul 27, 2005 | 11.61 | 11.73 | 11.55 | 11.72 | 107,261 | +0.11(+0.94%) |
Jul 26, 2005 | 11.42 | 11.69 | 11.42 | 11.61 | 176,195 | +0.22(+1.97%) |
Jul 25, 2005 | 11.29 | 11.63 | 11.29 | 11.38 | 143,382 | +0.12(+1.03%) |
Jul 22, 2005 | 11.12 | 11.27 | 11.02 | 11.27 | 147,518 | +0.18(+1.67%) |
Jul 21, 2005 | 11.53 | 11.55 | 11.08 | 11.08 | 157,445 | -0.40(-3.44%) |
Jul 20, 2005 | 11.09 | 11.48 | 11.05 | 11.48 | 156,342 | +0.38(+3.43%) |
Jul 19, 2005 | 10.73 | 11.10 | 10.73 | 11.10 | 154,136 | +0.42(+3.98%) |
Jul 18, 2005 | 11.04 | 11.11 | 10.66 | 10.67 | 92,647 | -0.33(-3.03%) |
Jul 15, 2005 | 10.88 | 11.07 | 10.84 | 11.01 | 87,132 | +0.13(+1.17%) |
Jul 14, 2005 | 10.99 | 11.10 | 10.64 | 10.88 | 236,857 | -0.04(-0.33%) |
Jul 13, 2005 | 10.99 | 11.16 | 10.85 | 10.92 | 144,485 | -0.07(-0.66%) |
Jul 12, 2005 | 11.39 | 11.40 | 10.97 | 10.99 | 216,728 | -0.40(-3.47%) |
Jul 11, 2005 | 11.10 | 11.44 | 11.10 | 11.38 | 219,485 | +0.29(+2.58%) |
Jul 08, 2005 | 10.84 | 11.13 | 10.79 | 11.10 | 157,169 | +0.27(+2.51%) |
Jul 07, 2005 | 10.70 | 10.84 | 10.69 | 10.83 | 142,279 | +0.09(+0.81%) |
Jul 06, 2005 | 10.91 | 11.00 | 10.66 | 10.74 | 172,886 | -0.20(-1.79%) |
Jul 05, 2005 | 10.72 | 10.93 | 10.66 | 10.93 | 151,103 | +0.18(+1.69%) |
Jul 01, 2005 | 10.70 | 10.82 | 10.68 | 10.75 | 67,555 | +0.10(+0.95%) |
Jun 30, 2005 | 10.84 | 10.84 | 10.63 | 10.65 | 86,581 | -0.18(-1.71%) |
Jun 29, 2005 | 10.81 | 10.84 | 10.71 | 10.84 | 114,154 | +0.03(+0.27%) |
Jun 28, 2005 | 10.64 | 10.81 | 10.60 | 10.81 | 148,621 | +0.16(+1.53%) |
Jun 27, 2005 | 10.43 | 10.64 | 10.35 | 10.64 | 96,507 | +0.18(+1.73%) |
Jun 24, 2005 | 10.38 | 10.46 | 10.25 | 10.46 | 169,301 | +0.05(+0.49%) |
Jun 23, 2005 | 10.70 | 10.72 | 10.35 | 10.41 | 128,217 | -0.34(-3.17%) |
Jun 22, 2005 | 10.67 | 10.78 | 10.59 | 10.75 | 106,709 | +0.09(+0.82%) |
Jun 21, 2005 | 11.28 | 11.28 | 10.52 | 10.67 | 85,753 | +0.06(+0.58%) |
Jun 20, 2005 | 10.52 | 10.70 | 10.52 | 10.60 | 121,599 | +0.03(+0.31%) |
Jun 17, 2005 | 10.73 | 10.77 | 10.57 | 10.57 | 229,963 | -0.15(-1.35%) |
Jun 16, 2005 | 10.64 | 10.72 | 10.43 | 10.72 | 137,040 | +0.09(+0.85%) |
Jun 15, 2005 | 10.46 | 10.63 | 10.36 | 10.63 | 132,904 | +0.14(+1.35%) |
Jun 14, 2005 | 10.42 | 10.48 | 10.31 | 10.48 | 130,974 | +0.07(+0.66%) |
Jun 13, 2005 | 10.45 | 10.63 | 10.25 | 10.42 | 160,754 | -0.07(-0.66%) |
Jun 10, 2005 | 10.63 | 10.64 | 10.37 | 10.48 | 116,084 | -0.18(-1.67%) |
Jun 09, 2005 | 10.48 | 10.68 | 10.43 | 10.66 | 81,617 | +0.12(+1.17%) |
Jun 08, 2005 | 10.68 | 10.71 | 10.54 | 10.54 | 160,478 | -0.18(-1.72%) |
Jun 07, 2005 | 10.63 | 10.83 | 10.57 | 10.72 | 231,342 | +0.14(+1.34%) |
Jun 06, 2005 | 10.43 | 10.59 | 10.35 | 10.58 | 190,533 | +0.16(+1.50%) |
Jun 03, 2005 | 10.46 | 10.47 | 10.30 | 10.43 | 113,603 | +0.01(+0.14%) |
Jun 02, 2005 | 10.33 | 10.50 | 10.31 | 10.41 | 204,320 | +0.01(+0.07%) |
Jun 01, 2005 | 10.18 | 10.41 | 10.18 | 10.40 | 180,882 | +0.26(+2.54%) |
May 31, 2005 | 10.22 | 10.26 | 10.15 | 10.15 | 134,834 | -0.10(-0.99%) |
May 27, 2005 | 10.19 | 10.27 | 10.10 | 10.25 | 114,430 | +0.06(+0.60%) |
May 26, 2005 | 9.937 | 10.20 | 9.930 | 10.19 | 117,463 | +0.28(+2.82%) |
May 25, 2005 | 10.07 | 10.07 | 9.897 | 9.908 | 98,713 | -0.16(-1.62%) |
May 24, 2005 | 10.19 | 10.19 | 9.973 | 10.07 | 130,423 | -0.05(-0.47%) |
May 23, 2005 | 9.988 | 10.16 | 9.966 | 10.12 | 188,051 | +0.22(+2.24%) |
May 20, 2005 | 10.15 | 10.15 | 9.886 | 9.897 | 151,930 | -0.28(-2.74%) |
May 19, 2005 | 9.865 | 10.20 | 9.846 | 10.18 | 307,996 | +0.26(+2.60%) |
May 18, 2005 | 9.781 | 9.973 | 9.669 | 9.919 | 192,187 | +0.19(+1.98%) |
May 17, 2005 | 9.462 | 9.745 | 9.462 | 9.727 | 147,242 | +0.26(+2.76%) |
May 16, 2005 | 9.466 | 9.593 | 9.379 | 9.466 | 145,312 | +0.02(+0.19%) |
May 13, 2005 | 9.484 | 9.542 | 9.371 | 9.447 | 130,147 | -0.03(-0.27%) |
May 12, 2005 | 9.850 | 9.883 | 9.437 | 9.473 | 150,551 | -0.38(-3.90%) |
May 11, 2005 | 9.901 | 9.962 | 9.785 | 9.857 | 135,662 | -0.05(-0.51%) |
May 10, 2005 | 9.919 | 9.988 | 9.788 | 9.908 | 296,691 | -0.02(-0.22%) |
May 09, 2005 | 9.440 | 9.955 | 9.440 | 9.930 | 209,283 | +0.46(+4.90%) |
May 06, 2005 | 9.466 | 9.534 | 9.386 | 9.466 | 98,713 | -0.12(-1.21%) |
May 05, 2005 | 9.738 | 9.770 | 9.582 | 9.582 | 145,312 | -0.17(-1.71%) |
May 04, 2005 | 9.364 | 9.748 | 9.360 | 9.748 | 148,070 | +0.36(+3.78%) |
May 03, 2005 | 9.422 | 9.574 | 9.277 | 9.393 | 167,371 | -0.03(-0.31%) |
May 02, 2005 | 9.248 | 9.426 | 9.248 | 9.422 | 92,647 | +0.21(+2.28%) |
Apr 29, 2005 | 9.400 | 9.400 | 9.208 | 9.212 | 140,349 | -0.12(-1.24%) |
Apr 28, 2005 | 9.194 | 9.433 | 9.132 | 9.328 | 217,555 | +0.10(+1.06%) |
Apr 27, 2005 | 9.103 | 9.266 | 9.067 | 9.230 | 222,243 | +0.13(+1.48%) |
Apr 26, 2005 | 9.059 | 9.139 | 9.049 | 9.096 | 166,544 | -0.01(-0.12%) |
Apr 25, 2005 | 9.085 | 9.125 | 9.030 | 9.107 | 129,320 | +0.04(+0.40%) |
Apr 22, 2005 | 9.107 | 9.121 | 9.027 | 9.070 | 228,585 | -0.03(-0.32%) |
Apr 21, 2005 | 9.088 | 9.139 | 8.998 | 9.099 | 124,356 | +0.05(+0.52%) |
Apr 20, 2005 | 9.121 | 9.150 | 9.030 | 9.052 | 156,066 | -0.10(-1.11%) |
Apr 19, 2005 | 9.088 | 9.154 | 8.980 | 9.154 | 164,890 | +0.07(+0.72%) |
Apr 18, 2005 | 9.030 | 9.172 | 8.987 | 9.088 | 130,974 | +0.04(+0.44%) |
Apr 15, 2005 | 9.085 | 9.230 | 9.049 | 9.049 | 227,757 | -0.03(-0.36%) |
Apr 14, 2005 | 9.121 | 9.201 | 9.074 | 9.081 | 146,415 | -0.06(-0.67%) |
Apr 13, 2005 | 9.103 | 9.230 | 9.067 | 9.143 | 176,746 | -0.03(-0.36%) |
Apr 12, 2005 | 9.128 | 9.212 | 9.081 | 9.175 | 143,658 | +0.05(+0.52%) |
Apr 11, 2005 | 9.070 | 9.299 | 9.070 | 9.128 | 115,257 | +0.06(+0.68%) |
Apr 08, 2005 | 9.393 | 9.411 | 9.034 | 9.067 | 124,908 | -0.29(-3.14%) |
Apr 07, 2005 | 9.342 | 9.440 | 9.321 | 9.360 | 50,459 | +0.02(+0.23%) |
Apr 06, 2005 | 9.397 | 9.466 | 9.339 | 9.339 | 96,231 | -0.05(-0.58%) |
Apr 05, 2005 | 9.248 | 9.429 | 9.248 | 9.393 | 82,445 | +0.11(+1.17%) |
Apr 04, 2005 | 9.103 | 9.295 | 9.067 | 9.284 | 109,467 | +0.18(+1.99%) |
Apr 01, 2005 | 9.183 | 9.244 | 9.001 | 9.103 | 146,691 | -0.07(-0.79%) |
Mar 31, 2005 | 9.357 | 9.393 | 9.078 | 9.175 | 177,022 | -0.22(-2.32%) |
Mar 30, 2005 | 9.081 | 9.393 | 9.074 | 9.393 | 112,224 | +0.28(+3.11%) |
Mar 29, 2005 | 9.248 | 9.357 | 9.107 | 9.110 | 114,154 | -0.14(-1.49%) |
Mar 28, 2005 | 9.172 | 9.328 | 9.136 | 9.248 | 94,301 | +0.11(+1.23%) |
Mar 24, 2005 | 9.132 | 9.230 | 9.012 | 9.136 | 151,654 | +0.03(+0.32%) |
Mar 23, 2005 | 9.103 | 9.143 | 8.969 | 9.107 | 133,456 | +0.00(+0.00%) |
Mar 22, 2005 | 9.183 | 9.281 | 9.085 | 9.107 | 142,555 | -0.08(-0.83%) |
Mar 21, 2005 | 9.194 | 9.194 | 9.041 | 9.183 | 112,775 | -0.07(-0.71%) |
Mar 18, 2005 | 9.291 | 9.291 | 9.067 | 9.248 | 290,901 | -0.01(-0.08%) |
Mar 17, 2005 | 9.574 | 9.661 | 9.255 | 9.255 | 97,334 | -0.32(-3.33%) |
Mar 16, 2005 | 9.593 | 9.701 | 9.538 | 9.574 | 86,581 | +0.01(+0.08%) |
Mar 15, 2005 | 9.556 | 9.738 | 9.556 | 9.567 | 79,687 | +0.05(+0.50%) |
Mar 14, 2005 | 9.585 | 9.665 | 9.433 | 9.520 | 83,272 | +0.01(+0.08%) |
Mar 11, 2005 | 9.502 | 9.603 | 9.375 | 9.513 | 239,062 | +0.05(+0.54%) |
Mar 10, 2005 | 9.618 | 9.665 | 9.440 | 9.462 | 129,044 | -0.20(-2.03%) |
Mar 09, 2005 | 9.651 | 9.683 | 9.466 | 9.658 | 126,287 | +0.01(+0.08%) |
Mar 08, 2005 | 9.683 | 9.723 | 9.549 | 9.651 | 136,489 | -0.08(-0.82%) |
Mar 07, 2005 | 9.883 | 9.933 | 9.593 | 9.730 | 136,489 | -0.19(-1.90%) |
Mar 04, 2005 | 9.861 | 9.948 | 9.810 | 9.919 | 106,709 | +0.07(+0.74%) |
Mar 03, 2005 | 9.756 | 9.861 | 9.719 | 9.846 | 94,025 | +0.06(+0.59%) |
Mar 02, 2005 | 9.810 | 9.912 | 9.767 | 9.788 | 87,684 | -0.08(-0.77%) |
Mar 01, 2005 | 9.894 | 9.894 | 9.774 | 9.865 | 91,268 | +0.00(+0.00%) |
Feb 28, 2005 | 9.908 | 9.930 | 9.727 | 9.865 | 156,893 | -0.03(-0.26%) |
Feb 25, 2005 | 9.955 | 9.970 | 9.614 | 9.890 | 223,621 | -0.10(-1.02%) |
Feb 24, 2005 | 9.796 | 10.02 | 9.716 | 9.991 | 193,015 | +0.20(+2.04%) |
Feb 23, 2005 | 9.672 | 9.846 | 9.672 | 9.792 | 170,956 | +0.05(+0.52%) |
Feb 22, 2005 | 9.767 | 9.810 | 9.665 | 9.741 | 271,048 | -0.12(-1.18%) |
Feb 18, 2005 | 9.792 | 9.861 | 9.683 | 9.857 | 147,518 | +0.09(+0.89%) |
Feb 17, 2005 | 9.698 | 9.879 | 9.563 | 9.770 | 254,504 | +0.05(+0.52%) |
Feb 16, 2005 | 9.513 | 9.730 | 9.458 | 9.719 | 292,280 | +0.24(+2.56%) |
Feb 15, 2005 | 9.538 | 9.545 | 9.426 | 9.476 | 98,713 | -0.12(-1.21%) |
Feb 14, 2005 | 9.520 | 9.603 | 9.466 | 9.593 | 77,206 | +0.09(+0.99%) |
Feb 11, 2005 | 9.393 | 9.520 | 9.294 | 9.498 | 114,981 | +0.13(+1.35%) |
Feb 10, 2005 | 9.502 | 9.527 | 9.302 | 9.371 | 131,250 | -0.14(-1.49%) |
Feb 09, 2005 | 9.578 | 9.607 | 9.466 | 9.513 | 142,831 | -0.03(-0.30%) |
Feb 08, 2005 | 9.683 | 9.683 | 9.455 | 9.542 | 109,467 | -0.25(-2.59%) |
Feb 07, 2005 | 9.578 | 9.796 | 9.553 | 9.796 | 112,500 | +0.27(+2.86%) |
Feb 04, 2005 | 9.437 | 9.542 | 9.437 | 9.524 | 67,279 | +0.09(+0.92%) |
Feb 03, 2005 | 9.574 | 9.600 | 9.415 | 9.437 | 119,393 | -0.14(-1.44%) |
Feb 02, 2005 | 9.469 | 9.574 | 9.418 | 9.574 | 82,169 | +0.07(+0.69%) |