Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.81 | 10.93 | 10.69 | 10.76 | 1,138,248 | +0.09(+0.80%) |
Nov 29, 2005 | 10.79 | 10.90 | 10.62 | 10.68 | 936,954 | -0.03(-0.27%) |
Nov 28, 2005 | 11.21 | 11.22 | 10.71 | 10.71 | 1,269,184 | -0.55(-4.86%) |
Nov 25, 2005 | 11.06 | 11.28 | 11.04 | 11.25 | 535,417 | +0.25(+2.25%) |
Nov 23, 2005 | 11.20 | 11.20 | 10.95 | 11.01 | 1,866,862 | -0.29(-2.61%) |
Nov 22, 2005 | 11.26 | 11.52 | 11.21 | 11.30 | 1,793,769 | +0.29(+2.68%) |
Nov 21, 2005 | 10.72 | 11.03 | 10.67 | 11.01 | 1,788,931 | +0.29(+2.66%) |
Nov 18, 2005 | 10.93 | 10.95 | 10.63 | 10.72 | 1,336,282 | -0.16(-1.44%) |
Nov 17, 2005 | 11.15 | 11.17 | 10.79 | 10.88 | 1,390,234 | -0.08(-0.69%) |
Nov 16, 2005 | 10.84 | 11.04 | 10.70 | 10.95 | 1,969,086 | +0.26(+2.40%) |
Nov 15, 2005 | 10.79 | 11.04 | 10.63 | 10.70 | 1,991,803 | -0.09(-0.79%) |
Nov 14, 2005 | 11.01 | 11.29 | 10.55 | 10.78 | 1,102,175 | -0.10(-0.96%) |
Nov 11, 2005 | 10.48 | 10.96 | 10.41 | 10.89 | 1,282,120 | +0.41(+3.90%) |
Nov 10, 2005 | 11.01 | 11.01 | 10.36 | 10.48 | 1,236,687 | -0.57(-5.12%) |
Nov 09, 2005 | 11.02 | 11.45 | 10.83 | 11.04 | 1,438,717 | +0.22(+2.02%) |
Nov 08, 2005 | 10.41 | 10.86 | 10.34 | 10.83 | 1,027,294 | +0.20(+1.92%) |
Nov 07, 2005 | 10.95 | 10.94 | 10.46 | 10.62 | 515,855 | -0.32(-2.95%) |
Nov 04, 2005 | 11.05 | 11.17 | 10.85 | 10.94 | 995,112 | -0.47(-4.08%) |
Nov 03, 2005 | 11.02 | 11.44 | 10.98 | 11.41 | 1,010,152 | +0.45(+4.12%) |
Nov 02, 2005 | 10.53 | 10.97 | 10.48 | 10.96 | 603,356 | +0.42(+3.95%) |
Nov 01, 2005 | 10.36 | 10.59 | 10.29 | 10.54 | 469,160 | +0.17(+1.65%) |
Oct 31, 2005 | 10.29 | 10.61 | 10.17 | 10.37 | 504,918 | +0.13(+1.30%) |
Oct 28, 2005 | 9.865 | 10.34 | 9.715 | 10.24 | 474,839 | +0.43(+4.39%) |
Oct 27, 2005 | 10.28 | 10.34 | 9.779 | 9.808 | 440,554 | -0.43(-4.16%) |
Oct 26, 2005 | 10.21 | 10.55 | 10.08 | 10.23 | 748,175 | +0.03(+0.28%) |
Oct 25, 2005 | 9.841 | 10.21 | 9.725 | 10.21 | 566,652 | +0.47(+4.84%) |
Oct 24, 2005 | 9.354 | 9.839 | 9.290 | 9.734 | 574,540 | +0.35(+3.78%) |
Oct 21, 2005 | 9.425 | 9.580 | 9.335 | 9.380 | 747,859 | -0.05(-0.50%) |
Oct 20, 2005 | 9.920 | 9.929 | 9.261 | 9.428 | 722,724 | -0.44(-4.46%) |
Oct 19, 2005 | 9.663 | 9.891 | 9.390 | 9.867 | 672,453 | +0.22(+2.24%) |
Oct 18, 2005 | 10.13 | 10.19 | 9.649 | 9.651 | 812,959 | -0.45(-4.49%) |
Oct 17, 2005 | 10.04 | 10.23 | 9.946 | 10.11 | 506,075 | +0.19(+1.89%) |
Oct 14, 2005 | 9.554 | 9.984 | 9.421 | 9.917 | 690,647 | +0.37(+3.83%) |
Oct 13, 2005 | 9.965 | 9.965 | 9.202 | 9.551 | 1,201,245 | -0.47(-4.72%) |
Oct 12, 2005 | 10.45 | 10.45 | 9.894 | 10.02 | 584,636 | -0.37(-3.57%) |
Oct 11, 2005 | 10.46 | 10.61 | 10.35 | 10.40 | 662,146 | +0.01(+0.11%) |
Oct 10, 2005 | 10.65 | 10.65 | 10.35 | 10.38 | 737,237 | -0.21(-1.95%) |
Oct 07, 2005 | 10.46 | 10.61 | 10.26 | 10.59 | 596,941 | +0.28(+2.70%) |
Oct 06, 2005 | 10.56 | 10.60 | 10.18 | 10.31 | 808,332 | -0.24(-2.30%) |
Oct 05, 2005 | 11.41 | 11.47 | 10.55 | 10.55 | 651,419 | -0.89(-7.79%) |
Oct 04, 2005 | 11.95 | 11.97 | 11.45 | 11.45 | 365,779 | -0.54(-4.48%) |
Oct 03, 2005 | 47.87 | 12.12 | 11.87 | 11.98 | 324,657 | -0.01(-0.06%) |
Sep 30, 2005 | 12.13 | 12.22 | 11.90 | 11.99 | 389,231 | -0.19(-1.58%) |
Sep 29, 2005 | 12.08 | 12.21 | 12.01 | 12.18 | 777,832 | +0.34(+2.83%) |
Sep 28, 2005 | 11.63 | 11.88 | 11.49 | 11.85 | 320,030 | +0.22(+1.92%) |
Sep 27, 2005 | 11.61 | 11.66 | 11.36 | 11.62 | 321,923 | +0.01(+0.08%) |
Sep 26, 2005 | 11.32 | 11.68 | 11.24 | 11.61 | 383,447 | +0.24(+2.13%) |
Sep 23, 2005 | 11.37 | 11.53 | 11.26 | 11.37 | 501,973 | -0.14(-1.26%) |
Sep 22, 2005 | 11.87 | 11.88 | 11.21 | 11.52 | 610,298 | -0.25(-2.14%) |
Sep 21, 2005 | 11.84 | 11.93 | 11.69 | 11.77 | 465,690 | +0.09(+0.79%) |
Sep 20, 2005 | 11.79 | 11.85 | 11.59 | 11.68 | 439,397 | -0.11(-0.95%) |
Sep 19, 2005 | 11.53 | 11.80 | 11.53 | 11.79 | 755,431 | +0.39(+3.38%) |
Sep 16, 2005 | 11.21 | 11.51 | 11.18 | 11.40 | 742,706 | +0.25(+2.26%) |
Sep 15, 2005 | 11.20 | 11.29 | 11.09 | 11.15 | 577,169 | +0.00(+0.04%) |
Sep 14, 2005 | 10.93 | 11.24 | 10.92 | 11.15 | 660,884 | +0.23(+2.07%) |
Sep 13, 2005 | 10.85 | 10.97 | 10.80 | 10.92 | 390,283 | +0.07(+0.68%) |
Sep 12, 2005 | 11.08 | 11.17 | 10.85 | 10.85 | 361,151 | -0.24(-2.12%) |
Sep 09, 2005 | 10.87 | 11.17 | 10.87 | 11.08 | 626,599 | +0.32(+2.96%) |
Sep 08, 2005 | 10.80 | 10.97 | 10.73 | 10.76 | 460,957 | -0.02(-0.18%) |
Sep 07, 2005 | 10.57 | 10.86 | 10.54 | 10.78 | 415,945 | +0.22(+2.05%) |
Sep 06, 2005 | 10.64 | 10.72 | 10.39 | 10.57 | 403,009 | -0.01(-0.09%) |
Sep 02, 2005 | 11.04 | 11.06 | 10.51 | 10.58 | 517,117 | -0.53(-4.75%) |
Sep 01, 2005 | 10.84 | 11.13 | 10.84 | 11.10 | 407,531 | +0.35(+3.27%) |
Aug 31, 2005 | 10.53 | 11.05 | 10.52 | 10.75 | 644,162 | +0.22(+2.12%) |
Aug 30, 2005 | 10.43 | 10.63 | 10.43 | 10.53 | 599,781 | +0.12(+1.19%) |
Aug 29, 2005 | 10.55 | 10.60 | 10.33 | 10.40 | 648,053 | -0.07(-0.64%) |
Aug 26, 2005 | 10.68 | 10.71 | 10.46 | 10.47 | 221,381 | -0.20(-1.89%) |
Aug 25, 2005 | 10.70 | 10.72 | 10.61 | 10.67 | 260,820 | -0.01(-0.13%) |
Aug 24, 2005 | 10.65 | 10.86 | 10.57 | 10.69 | 368,934 | +0.08(+0.74%) |
Aug 23, 2005 | 10.59 | 10.71 | 10.52 | 10.61 | 378,084 | +0.02(+0.20%) |
Aug 22, 2005 | 10.58 | 10.68 | 10.45 | 10.59 | 300,153 | +0.07(+0.66%) |
Aug 19, 2005 | 10.42 | 10.64 | 10.42 | 10.52 | 377,663 | +0.23(+2.24%) |
Aug 18, 2005 | 10.22 | 10.41 | 10.11 | 10.29 | 542,463 | -0.03(-0.30%) |
Aug 17, 2005 | 10.59 | 10.79 | 10.19 | 10.32 | 639,745 | -0.34(-3.15%) |
Aug 16, 2005 | 10.88 | 10.90 | 10.63 | 10.65 | 584,216 | -0.27(-2.44%) |
Aug 15, 2005 | 11.04 | 11.12 | 10.88 | 10.92 | 260,609 | -0.12(-1.06%) |
Aug 12, 2005 | 11.00 | 11.05 | 10.85 | 11.04 | 416,681 | +0.04(+0.35%) |
Aug 11, 2005 | 10.98 | 11.08 | 10.90 | 11.00 | 302,151 | +0.02(+0.19%) |
Aug 10, 2005 | 10.88 | 11.02 | 10.84 | 10.98 | 420,151 | +0.12(+1.09%) |
Aug 09, 2005 | 10.98 | 10.98 | 10.83 | 10.86 | 578,852 | -0.10(-0.91%) |
Aug 08, 2005 | 11.03 | 11.17 | 10.96 | 10.96 | 580,640 | -0.03(-0.26%) |
Aug 05, 2005 | 11.21 | 11.22 | 10.73 | 10.99 | 520,167 | -0.17(-1.51%) |
Aug 04, 2005 | 11.12 | 11.27 | 11.00 | 11.16 | 425,094 | +0.01(+0.06%) |
Aug 03, 2005 | 11.52 | 11.53 | 11.12 | 11.15 | 637,326 | -0.33(-2.88%) |
Aug 02, 2005 | 11.35 | 11.48 | 11.25 | 11.48 | 374,087 | +0.19(+1.64%) |
Aug 01, 2005 | 11.12 | 11.30 | 11.12 | 11.29 | 386,392 | +0.17(+1.52%) |
Jul 29, 2005 | 11.24 | 11.36 | 11.11 | 11.12 | 373,141 | -0.09(-0.83%) |
Jul 28, 2005 | 11.06 | 11.23 | 10.90 | 11.22 | 455,383 | +0.23(+2.05%) |
Jul 27, 2005 | 11.12 | 11.17 | 10.91 | 10.99 | 589,790 | -0.04(-0.34%) |
Jul 26, 2005 | 11.17 | 11.23 | 10.97 | 11.03 | 480,729 | -0.13(-1.15%) |
Jul 25, 2005 | 11.13 | 11.25 | 11.00 | 11.16 | 561,289 | +0.03(+0.26%) |
Jul 22, 2005 | 10.63 | 11.17 | 10.63 | 11.13 | 1,240,368 | +0.46(+4.28%) |
Jul 21, 2005 | 10.44 | 10.70 | 10.39 | 10.67 | 6,880,813 | +0.25(+2.37%) |
Jul 20, 2005 | 10.45 | 10.49 | 10.28 | 10.43 | 623,444 | +0.01(+0.07%) |
Jul 19, 2005 | 10.12 | 10.45 | 10.11 | 10.42 | 1,263,294 | +0.36(+3.59%) |
Jul 18, 2005 | 10.16 | 10.23 | 9.905 | 10.06 | 554,032 | -0.12(-1.21%) |
Jul 15, 2005 | 10.29 | 10.42 | 10.14 | 10.18 | 536,469 | -0.07(-0.65%) |
Jul 14, 2005 | 10.70 | 10.71 | 10.02 | 10.25 | 1,359,945 | -0.46(-4.26%) |
Jul 13, 2005 | 10.44 | 10.84 | 10.42 | 10.70 | 2,397,652 | +0.50(+4.92%) |
Jul 12, 2005 | 10.29 | 10.29 | 10.02 | 10.20 | 692,014 | +0.14(+1.35%) |
Jul 11, 2005 | 9.996 | 10.08 | 9.913 | 10.07 | 539,413 | +0.01(+0.12%) |
Jul 08, 2005 | 10.09 | 10.14 | 9.939 | 10.06 | 805,808 | +0.02(+0.24%) |
Jul 07, 2005 | 9.984 | 10.07 | 9.897 | 10.03 | 885,421 | -0.04(-0.42%) |
Jul 06, 2005 | 10.22 | 10.32 | 9.936 | 10.07 | 740,392 | -0.03(-0.31%) |
Jul 05, 2005 | 9.984 | 10.20 | 9.889 | 10.11 | 1,090,501 | +0.28(+2.83%) |
Jul 01, 2005 | 9.485 | 9.827 | 9.485 | 9.827 | 454,962 | +0.37(+3.95%) |
Jun 30, 2005 | 9.297 | 9.492 | 9.295 | 9.454 | 526,372 | +0.16(+1.69%) |
Jun 29, 2005 | 9.390 | 9.530 | 9.199 | 9.297 | 957,672 | -0.19(-1.98%) |
Jun 28, 2005 | 9.727 | 9.727 | 9.454 | 9.485 | 746,597 | -0.24(-2.47%) |
Jun 27, 2005 | 9.549 | 9.760 | 9.520 | 9.725 | 783,617 | +0.18(+1.84%) |
Jun 24, 2005 | 9.402 | 9.596 | 9.402 | 9.549 | 2,549,411 | +0.17(+1.85%) |
Jun 23, 2005 | 9.271 | 9.501 | 9.264 | 9.375 | 645,845 | +0.09(+0.95%) |
Jun 22, 2005 | 9.271 | 9.359 | 9.164 | 9.287 | 791,399 | +0.05(+0.51%) |
Jun 21, 2005 | 9.304 | 9.375 | 9.173 | 9.240 | 1,001,948 | -0.06(-0.69%) |
Jun 20, 2005 | 9.240 | 9.318 | 9.126 | 9.304 | 922,966 | +0.11(+1.24%) |
Jun 17, 2005 | 9.152 | 9.254 | 9.038 | 9.190 | 1,170,956 | +0.16(+1.74%) |
Jun 16, 2005 | 8.962 | 9.035 | 8.881 | 9.033 | 847,980 | +0.10(+1.17%) |
Jun 15, 2005 | 8.665 | 8.938 | 8.662 | 8.928 | 850,925 | +0.30(+3.47%) |
Jun 14, 2005 | 8.496 | 8.662 | 8.432 | 8.629 | 562,130 | +0.13(+1.57%) |
Jun 13, 2005 | 8.377 | 8.496 | 8.322 | 8.496 | 581,481 | +0.12(+1.42%) |
Jun 10, 2005 | 8.263 | 8.379 | 8.225 | 8.377 | 426,356 | +0.12(+1.47%) |
Jun 09, 2005 | 8.154 | 8.284 | 8.106 | 8.256 | 719,989 | +0.14(+1.70%) |
Jun 08, 2005 | 8.028 | 8.256 | 8.011 | 8.118 | 651,524 | +0.09(+1.13%) |
Jun 07, 2005 | 7.954 | 8.173 | 7.940 | 8.028 | 991,432 | +0.09(+1.17%) |
Jun 06, 2005 | 7.951 | 8.001 | 7.840 | 7.935 | 600,622 | +0.04(+0.54%) |
Jun 03, 2005 | 7.728 | 7.951 | 7.728 | 7.892 | 594,733 | +0.16(+2.12%) |
Jun 02, 2005 | 7.683 | 7.825 | 7.645 | 7.728 | 516,066 | +0.05(+0.59%) |
Jun 01, 2005 | 7.602 | 7.768 | 7.552 | 7.683 | 455,383 | +0.08(+1.06%) |
May 31, 2005 | 7.540 | 7.607 | 7.417 | 7.602 | 445,602 | +0.06(+0.76%) |
May 27, 2005 | 7.440 | 7.593 | 7.438 | 7.545 | 256,508 | +0.10(+1.41%) |
May 26, 2005 | 7.326 | 7.455 | 7.207 | 7.440 | 479,572 | +0.17(+2.39%) |
May 25, 2005 | 7.184 | 7.317 | 7.096 | 7.267 | 417,312 | +0.06(+0.82%) |
May 24, 2005 | 7.236 | 7.267 | 7.100 | 7.207 | 204,344 | -0.00(-0.07%) |
May 23, 2005 | 7.084 | 7.245 | 7.036 | 7.212 | 496,399 | +0.13(+1.81%) |
May 20, 2005 | 7.226 | 7.226 | 7.055 | 7.084 | 370,617 | -0.14(-1.97%) |
May 19, 2005 | 7.041 | 7.269 | 6.989 | 7.226 | 479,782 | +0.19(+2.63%) |
May 18, 2005 | 7.051 | 7.155 | 6.934 | 7.041 | 576,118 | +0.04(+0.54%) |
May 17, 2005 | 6.799 | 7.039 | 6.784 | 7.003 | 848,506 | +0.21(+3.08%) |
May 16, 2005 | 6.989 | 7.060 | 6.663 | 6.794 | 907,401 | -0.18(-2.62%) |
May 13, 2005 | 6.846 | 7.022 | 6.780 | 6.977 | 1,298,631 | +0.19(+2.80%) |
May 12, 2005 | 7.091 | 7.091 | 6.758 | 6.787 | 617,870 | -0.30(-4.29%) |
May 11, 2005 | 7.138 | 7.138 | 7.017 | 7.091 | 618,816 | -0.05(-0.67%) |
May 10, 2005 | 7.352 | 7.355 | 7.119 | 7.138 | 382,080 | -0.23(-3.13%) |
May 09, 2005 | 7.281 | 7.393 | 7.281 | 7.369 | 253,563 | +0.02(+0.24%) |
May 06, 2005 | 7.469 | 7.519 | 7.241 | 7.351 | 629,649 | -0.12(-1.55%) |
May 05, 2005 | 7.336 | 7.521 | 7.276 | 7.467 | 654,258 | +0.25(+3.46%) |
May 04, 2005 | 7.607 | 7.607 | 6.984 | 7.217 | 1,750,965 | -0.14(-1.91%) |
May 03, 2005 | 7.666 | 7.692 | 7.338 | 7.357 | 775,308 | -0.37(-4.77%) |
May 02, 2005 | 7.545 | 7.783 | 7.526 | 7.726 | 372,089 | +0.18(+2.39%) |
Apr 29, 2005 | 7.619 | 7.688 | 7.440 | 7.545 | 409,740 | +0.01(+0.13%) |
Apr 28, 2005 | 7.844 | 7.847 | 7.379 | 7.535 | 794,134 | -0.37(-4.66%) |
Apr 27, 2005 | 7.963 | 8.044 | 7.849 | 7.904 | 921,915 | -0.08(-0.98%) |
Apr 26, 2005 | 8.241 | 8.253 | 7.982 | 7.982 | 412,158 | -0.26(-3.14%) |
Apr 25, 2005 | 8.023 | 8.299 | 8.011 | 8.241 | 554,768 | +0.28(+3.49%) |
Apr 22, 2005 | 8.011 | 8.099 | 7.835 | 7.963 | 343,378 | -0.05(-0.59%) |
Apr 21, 2005 | 7.768 | 8.018 | 7.707 | 8.011 | 570,859 | +0.29(+3.76%) |
Apr 20, 2005 | 7.792 | 7.925 | 7.680 | 7.721 | 632,278 | -0.05(-0.67%) |
Apr 19, 2005 | 7.692 | 7.854 | 7.692 | 7.773 | 641,428 | +0.14(+1.84%) |
Apr 18, 2005 | 7.626 | 7.678 | 7.300 | 7.633 | 1,198,089 | +0.23(+3.15%) |
Apr 15, 2005 | 7.714 | 7.714 | 7.274 | 7.400 | 1,126,574 | -0.31(-4.07%) |
Apr 14, 2005 | 7.711 | 7.842 | 7.645 | 7.714 | 772,048 | +0.03(+0.37%) |
Apr 13, 2005 | 8.073 | 8.073 | 7.638 | 7.685 | 1,349,113 | -0.39(-4.77%) |
Apr 12, 2005 | 8.161 | 8.225 | 7.909 | 8.070 | 609,877 | -0.09(-1.05%) |
Apr 11, 2005 | 8.213 | 8.265 | 8.087 | 8.156 | 563,392 | -0.06(-0.69%) |
Apr 08, 2005 | 8.463 | 8.527 | 8.199 | 8.213 | 392,912 | -0.26(-3.09%) |
Apr 07, 2005 | 8.527 | 8.574 | 8.363 | 8.474 | 418,679 | -0.00(-0.06%) |
Apr 06, 2005 | 8.439 | 8.524 | 8.405 | 8.479 | 433,718 | +0.05(+0.65%) |
Apr 05, 2005 | 8.470 | 8.548 | 8.358 | 8.425 | 394,805 | -0.05(-0.53%) |
Apr 04, 2005 | 8.627 | 8.707 | 8.401 | 8.470 | 577,695 | -0.06(-0.72%) |
Apr 01, 2005 | 8.439 | 8.550 | 8.417 | 8.531 | 565,811 | +0.16(+1.87%) |
Mar 31, 2005 | 8.189 | 8.379 | 8.182 | 8.375 | 958,724 | +0.26(+3.25%) |
Mar 30, 2005 | 8.165 | 8.225 | 8.009 | 8.111 | 878,585 | -0.02(-0.23%) |
Mar 29, 2005 | 8.384 | 8.486 | 8.113 | 8.130 | 436,873 | -0.25(-2.98%) |
Mar 28, 2005 | 8.379 | 8.463 | 8.303 | 8.379 | 521,219 | +0.00(+0.00%) |
Mar 24, 2005 | 8.534 | 8.707 | 8.320 | 8.379 | 1,291,585 | +0.25(+3.07%) |
Mar 23, 2005 | 8.344 | 8.344 | 7.940 | 8.130 | 743,547 | -0.19(-2.29%) |
Mar 22, 2005 | 8.427 | 8.543 | 8.289 | 8.320 | 369,985 | -0.10(-1.21%) |
Mar 21, 2005 | 8.558 | 8.636 | 8.415 | 8.422 | 375,454 | -0.14(-1.58%) |
Mar 18, 2005 | 8.322 | 8.641 | 8.322 | 8.558 | 875,850 | +0.24(+2.89%) |
Mar 17, 2005 | 8.085 | 8.320 | 8.037 | 8.318 | 684,442 | +0.29(+3.64%) |
Mar 16, 2005 | 7.928 | 8.189 | 7.842 | 8.025 | 608,405 | +0.04(+0.48%) |
Mar 15, 2005 | 8.035 | 8.211 | 7.961 | 7.987 | 434,770 | +0.01(+0.15%) |
Mar 14, 2005 | 8.061 | 8.099 | 7.887 | 7.975 | 584,531 | -0.06(-0.77%) |
Mar 11, 2005 | 7.797 | 8.077 | 7.780 | 8.037 | 530,159 | +0.25(+3.27%) |
Mar 10, 2005 | 7.970 | 7.970 | 7.635 | 7.783 | 1,016,146 | -0.24(-2.94%) |
Mar 09, 2005 | 8.151 | 8.237 | 8.001 | 8.018 | 625,337 | -0.12(-1.52%) |
Mar 08, 2005 | 8.201 | 8.325 | 8.130 | 8.142 | 347,795 | -0.05(-0.61%) |
Mar 07, 2005 | 8.353 | 8.356 | 8.151 | 8.192 | 476,522 | -0.17(-2.07%) |
Mar 04, 2005 | 8.277 | 8.427 | 8.180 | 8.365 | 735,134 | +0.15(+1.79%) |
Mar 03, 2005 | 7.975 | 8.318 | 7.975 | 8.218 | 653,312 | +0.30(+3.81%) |
Mar 02, 2005 | 7.792 | 7.963 | 7.790 | 7.916 | 776,781 | +0.12(+1.56%) |
Mar 01, 2005 | 8.101 | 8.265 | 7.773 | 7.795 | 725,984 | -0.28(-3.47%) |
Feb 28, 2005 | 8.427 | 8.448 | 7.821 | 8.075 | 1,023,193 | -0.43(-5.01%) |
Feb 25, 2005 | 8.275 | 8.550 | 8.270 | 8.501 | 480,939 | +0.23(+2.79%) |
Feb 24, 2005 | 8.225 | 8.403 | 8.161 | 8.270 | 570,544 | +0.05(+0.58%) |
Feb 23, 2005 | 8.161 | 8.280 | 8.118 | 8.222 | 481,465 | +0.07(+0.90%) |
Feb 22, 2005 | 8.142 | 8.382 | 8.118 | 8.149 | 447,285 | +0.04(+0.53%) |
Feb 18, 2005 | 7.916 | 8.118 | 7.916 | 8.106 | 704,529 | +0.20(+2.49%) |
Feb 17, 2005 | 8.125 | 8.182 | 7.883 | 7.909 | 455,278 | -0.20(-2.43%) |
Feb 16, 2005 | 7.856 | 8.168 | 7.837 | 8.106 | 405,638 | +0.26(+3.30%) |
Feb 15, 2005 | 7.868 | 7.868 | 7.761 | 7.847 | 308,882 | +0.04(+0.49%) |
Feb 14, 2005 | 7.880 | 7.951 | 7.771 | 7.809 | 230,215 | -0.06(-0.76%) |
Feb 11, 2005 | 7.764 | 7.890 | 7.600 | 7.868 | 464,533 | +0.10(+1.35%) |
Feb 10, 2005 | 7.547 | 7.778 | 7.545 | 7.764 | 409,529 | +0.22(+2.87%) |
Feb 09, 2005 | 7.571 | 7.621 | 7.440 | 7.547 | 340,012 | -0.03(-0.41%) |
Feb 08, 2005 | 7.428 | 7.595 | 7.420 | 7.578 | 364,517 | +0.14(+1.92%) |
Feb 07, 2005 | 7.488 | 7.512 | 7.322 | 7.436 | 521,850 | -0.02(-0.32%) |
Feb 04, 2005 | 7.390 | 7.486 | 7.357 | 7.459 | 686,861 | +0.07(+0.90%) |
Feb 03, 2005 | 7.521 | 7.521 | 7.341 | 7.393 | 841,355 | -0.13(-1.74%) |
Feb 02, 2005 | 7.174 | 7.524 | 7.167 | 7.524 | 715,572 | +0.35(+4.87%) |
Feb 01, 2005 | 6.953 | 7.215 | 6.941 | 7.174 | 858,708 | +0.23(+3.36%) |
Jan 31, 2005 | 6.756 | 7.013 | 6.744 | 6.941 | 564,128 | +0.19(+2.74%) |
Jan 28, 2005 | 6.810 | 6.810 | 6.668 | 6.756 | 414,367 | -0.05(-0.80%) |
Jan 27, 2005 | 6.635 | 6.834 | 6.620 | 6.810 | 664,355 | +0.18(+2.65%) |
Jan 26, 2005 | 6.501 | 6.642 | 6.445 | 6.635 | 529,212 | +0.13(+1.94%) |
Jan 25, 2005 | 6.399 | 6.509 | 6.356 | 6.509 | 323,185 | +0.11(+1.71%) |
Jan 24, 2005 | 6.490 | 6.537 | 6.394 | 6.399 | 419,205 | -0.03(-0.48%) |
Jan 21, 2005 | 6.447 | 6.520 | 6.404 | 6.430 | 319,294 | +0.02(+0.26%) |
Jan 20, 2005 | 6.421 | 6.482 | 6.299 | 6.413 | 373,141 | -0.02(-0.33%) |
Jan 19, 2005 | 6.413 | 6.499 | 6.345 | 6.435 | 508,494 | +0.03(+0.45%) |
Jan 18, 2005 | 6.304 | 6.418 | 6.304 | 6.406 | 373,456 | +0.12(+1.93%) |
Jan 14, 2005 | 6.316 | 6.333 | 6.257 | 6.285 | 311,616 | +0.01(+0.19%) |
Jan 13, 2005 | 6.216 | 6.359 | 6.197 | 6.273 | 407,005 | +0.09(+1.38%) |
Jan 12, 2005 | 6.123 | 6.228 | 6.090 | 6.188 | 411,738 | +0.07(+1.09%) |
Jan 11, 2005 | 5.978 | 6.173 | 5.943 | 6.121 | 596,731 | +0.14(+2.39%) |
Jan 10, 2005 | 5.924 | 6.033 | 5.919 | 5.978 | 926,016 | +0.07(+1.17%) |
Jan 07, 2005 | 5.978 | 5.981 | 5.879 | 5.910 | 904,772 | -0.05(-0.84%) |
Jan 06, 2005 | 5.943 | 6.038 | 5.883 | 5.959 | 989,644 | +0.04(+0.72%) |
Jan 05, 2005 | 6.133 | 6.133 | 5.917 | 5.917 | 795,185 | -0.22(-3.60%) |
Jan 04, 2005 | 6.181 | 6.226 | 6.128 | 6.138 | 526,162 | -0.03(-0.54%) |
Jan 03, 2005 | 6.509 | 6.509 | 6.123 | 6.171 | 725,879 | -0.35(-5.43%) |
Dec 31, 2004 | 6.513 | 6.596 | 6.513 | 6.525 | 236,526 | -0.00(-0.07%) |
Dec 30, 2004 | 6.585 | 6.601 | 6.490 | 6.530 | 254,930 | -0.05(-0.76%) |
Dec 29, 2004 | 6.618 | 6.635 | 6.566 | 6.580 | 208,866 | -0.07(-1.00%) |
Dec 28, 2004 | 6.366 | 6.646 | 6.366 | 6.646 | 244,098 | +0.24(+3.82%) |
Dec 27, 2004 | 6.630 | 6.630 | 6.380 | 6.402 | 396,804 | -0.23(-3.41%) |
Dec 23, 2004 | 6.620 | 6.703 | 6.582 | 6.627 | 205,290 | -0.01(-0.18%) |
Dec 22, 2004 | 6.715 | 6.775 | 6.537 | 6.639 | 266,499 | -0.07(-1.03%) |
Dec 21, 2004 | 6.585 | 6.713 | 6.547 | 6.708 | 273,124 | +0.14(+2.17%) |
Dec 20, 2004 | 6.623 | 6.692 | 6.544 | 6.566 | 192,354 | -0.07(-1.07%) |
Dec 17, 2004 | 6.442 | 6.637 | 6.442 | 6.637 | 464,743 | +0.18(+2.72%) |
Dec 16, 2004 | 6.466 | 6.478 | 6.409 | 6.461 | 392,281 | -0.01(-0.18%) |
Dec 15, 2004 | 6.337 | 6.497 | 6.309 | 6.473 | 308,251 | +0.16(+2.48%) |
Dec 14, 2004 | 6.299 | 6.354 | 6.254 | 6.316 | 247,253 | +0.02(+0.26%) |
Dec 13, 2004 | 6.157 | 6.299 | 6.157 | 6.299 | 328,233 | +0.17(+2.75%) |
Dec 10, 2004 | 6.202 | 6.264 | 6.074 | 6.131 | 330,442 | -0.07(-1.15%) |
Dec 09, 2004 | 6.223 | 6.271 | 6.147 | 6.202 | 360,415 | -0.03(-0.50%) |
Dec 08, 2004 | 6.121 | 6.249 | 6.059 | 6.233 | 498,713 | +0.11(+1.83%) |
Dec 07, 2004 | 6.345 | 6.371 | 6.109 | 6.121 | 572,226 | -0.25(-3.88%) |
Dec 06, 2004 | 6.566 | 6.585 | 6.333 | 6.368 | 308,672 | -0.17(-2.65%) |
Dec 03, 2004 | 6.428 | 6.570 | 6.383 | 6.542 | 248,935 | +0.12(+1.89%) |
Dec 02, 2004 | 6.596 | 6.604 | 6.214 | 6.421 | 547,511 | -0.21(-3.19%) |