Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.34 | 23.96 | 22.09 | 22.10 | 437,378 | -1.07(-4.62%) |
Nov 29, 2005 | 22.76 | 23.41 | 22.76 | 23.17 | 130,110 | +0.36(+1.58%) |
Nov 28, 2005 | 23.01 | 23.35 | 22.60 | 22.81 | 121,803 | -0.22(-0.96%) |
Nov 25, 2005 | 23.13 | 23.35 | 22.70 | 23.03 | 37,615 | -0.06(-0.26%) |
Nov 23, 2005 | 23.68 | 23.81 | 23.03 | 23.09 | 202,131 | -0.53(-2.24%) |
Nov 22, 2005 | 22.14 | 23.79 | 22.14 | 23.62 | 434,496 | +1.37(+6.16%) |
Nov 21, 2005 | 21.55 | 22.62 | 21.55 | 22.25 | 236,516 | +0.64(+2.96%) |
Nov 18, 2005 | 21.86 | 22.05 | 20.75 | 21.61 | 679,069 | -0.10(-0.46%) |
Nov 17, 2005 | 21.04 | 22.02 | 21.01 | 21.71 | 243,008 | +0.70(+3.33%) |
Nov 16, 2005 | 20.70 | 21.13 | 20.24 | 21.01 | 252,627 | +0.26(+1.25%) |
Nov 15, 2005 | 20.97 | 21.09 | 20.28 | 20.75 | 380,946 | -0.29(-1.38%) |
Nov 14, 2005 | 21.30 | 21.36 | 20.94 | 21.04 | 157,708 | -0.06(-0.28%) |
Nov 11, 2005 | 21.05 | 21.41 | 21.00 | 21.10 | 129,802 | +0.02(+0.09%) |
Nov 10, 2005 | 21.00 | 21.42 | 20.30 | 21.08 | 351,489 | -0.02(-0.09%) |
Nov 09, 2005 | 20.98 | 21.42 | 20.70 | 21.10 | 286,092 | +0.08(+0.38%) |
Nov 08, 2005 | 20.58 | 21.25 | 20.32 | 21.02 | 396,952 | +0.21(+1.01%) |
Nov 07, 2005 | 19.44 | 20.89 | 19.26 | 20.81 | 553,129 | +1.64(+8.56%) |
Nov 04, 2005 | 18.50 | 19.75 | 18.37 | 19.17 | 1,224,667 | +0.84(+4.58%) |
Nov 03, 2005 | 18.64 | 18.64 | 18.02 | 18.33 | 678,876 | -0.14(-0.76%) |
Nov 02, 2005 | 20.84 | 21.72 | 18.10 | 18.47 | 1,491,540 | -2.52(-12.01%) |
Nov 01, 2005 | 21.53 | 22.02 | 20.93 | 20.99 | 163,744 | -0.54(-2.51%) |
Oct 31, 2005 | 22.21 | 22.95 | 21.46 | 21.53 | 450,107 | -0.79(-3.54%) |
Oct 28, 2005 | 22.05 | 23.09 | 22.00 | 22.32 | 879,017 | +0.27(+1.22%) |
Oct 27, 2005 | 23.60 | 23.61 | 21.91 | 22.05 | 547,576 | -1.55(-6.57%) |
Oct 26, 2005 | 24.60 | 24.60 | 23.45 | 23.60 | 347,897 | -1.15(-4.65%) |
Oct 25, 2005 | 25.25 | 25.41 | 24.61 | 24.75 | 191,408 | -0.62(-2.44%) |
Oct 24, 2005 | 25.53 | 26.02 | 25.08 | 25.37 | 302,305 | -0.27(-1.05%) |
Oct 21, 2005 | 26.29 | 26.42 | 24.55 | 25.64 | 387,372 | -0.67(-2.55%) |
Oct 20, 2005 | 26.75 | 26.80 | 25.99 | 26.31 | 295,798 | -0.42(-1.57%) |
Oct 19, 2005 | 25.63 | 27.31 | 25.47 | 26.73 | 350,598 | +0.91(+3.52%) |
Oct 18, 2005 | 27.00 | 27.00 | 25.49 | 25.82 | 489,035 | -1.16(-4.30%) |
Oct 17, 2005 | 25.96 | 27.88 | 25.93 | 26.98 | 442,522 | +1.08(+4.17%) |
Oct 14, 2005 | 25.04 | 26.17 | 24.78 | 25.90 | 477,145 | +1.12(+4.52%) |
Oct 13, 2005 | 24.77 | 25.25 | 24.36 | 24.78 | 274,170 | +0.13(+0.53%) |
Oct 12, 2005 | 24.65 | 25.20 | 23.66 | 24.65 | 455,592 | -0.12(-0.48%) |
Oct 11, 2005 | 25.43 | 25.60 | 24.66 | 24.77 | 264,921 | -0.78(-3.05%) |
Oct 10, 2005 | 26.50 | 27.02 | 25.14 | 25.55 | 363,896 | -0.87(-3.29%) |
Oct 07, 2005 | 26.24 | 27.50 | 26.02 | 26.42 | 332,721 | +0.10(+0.38%) |
Oct 06, 2005 | 27.75 | 28.29 | 25.74 | 26.32 | 688,619 | -1.43(-5.15%) |
Oct 05, 2005 | 28.46 | 28.51 | 27.75 | 27.75 | 177,636 | -0.81(-2.84%) |
Oct 04, 2005 | 28.51 | 29.88 | 28.50 | 28.56 | 536,447 | -0.50(-1.72%) |
Oct 03, 2005 | 29.21 | 29.75 | 28.57 | 29.06 | 996,915 | +1.81(+6.64%) |
Sep 30, 2005 | 29.70 | 29.70 | 26.96 | 27.25 | 1,453,955 | -2.45(-8.25%) |
Sep 29, 2005 | 31.00 | 31.10 | 29.45 | 29.70 | 490,287 | -1.29(-4.16%) |
Sep 28, 2005 | 31.00 | 32.28 | 30.21 | 30.99 | 747,025 | +0.19(+0.62%) |
Sep 27, 2005 | 30.00 | 31.39 | 29.55 | 30.80 | 822,480 | +0.96(+3.22%) |
Sep 26, 2005 | 28.69 | 30.49 | 28.69 | 29.84 | 1,511,641 | +1.68(+5.97%) |
Sep 23, 2005 | 28.16 | 28.65 | 27.18 | 28.16 | 436,564 | +0.78(+2.85%) |
Sep 22, 2005 | 27.38 | 27.74 | 26.96 | 27.38 | 369,606 | -0.06(-0.22%) |
Sep 21, 2005 | 27.71 | 27.91 | 27.30 | 27.44 | 240,573 | -0.17(-0.62%) |
Sep 20, 2005 | 28.00 | 28.13 | 27.42 | 27.61 | 221,684 | -0.36(-1.29%) |
Sep 19, 2005 | 27.53 | 28.93 | 27.30 | 27.97 | 556,278 | +0.34(+1.23%) |
Sep 16, 2005 | 27.29 | 27.89 | 27.16 | 27.63 | 371,791 | +0.52(+1.92%) |
Sep 15, 2005 | 27.96 | 28.07 | 26.65 | 27.11 | 734,967 | -1.09(-3.87%) |
Sep 14, 2005 | 28.93 | 28.93 | 28.10 | 28.20 | 387,100 | -0.25(-0.88%) |
Sep 13, 2005 | 28.49 | 29.05 | 28.14 | 28.45 | 686,222 | +0.01(+0.04%) |
Sep 12, 2005 | 27.00 | 28.85 | 27.00 | 28.44 | 851,829 | +1.58(+5.88%) |
Sep 09, 2005 | 26.94 | 27.33 | 26.65 | 26.86 | 250,155 | +0.17(+0.64%) |
Sep 08, 2005 | 26.50 | 27.40 | 26.25 | 26.69 | 647,841 | -0.10(-0.37%) |
Sep 07, 2005 | 25.16 | 27.00 | 24.91 | 26.79 | 525,190 | +1.63(+6.48%) |
Sep 06, 2005 | 24.90 | 25.59 | 24.65 | 25.16 | 253,498 | +0.44(+1.78%) |
Sep 02, 2005 | 25.14 | 25.14 | 24.54 | 24.72 | 318,888 | -0.31(-1.24%) |
Sep 01, 2005 | 25.40 | 25.90 | 24.97 | 25.03 | 388,226 | -0.32(-1.26%) |
Aug 31, 2005 | 25.00 | 26.20 | 24.86 | 25.35 | 464,091 | +0.47(+1.89%) |
Aug 30, 2005 | 26.60 | 26.85 | 24.30 | 24.88 | 1,462,973 | -2.18(-8.06%) |
Aug 29, 2005 | 27.40 | 28.55 | 26.60 | 27.06 | 394,898 | -0.33(-1.20%) |
Aug 26, 2005 | 27.78 | 28.08 | 27.22 | 27.39 | 328,508 | -0.49(-1.76%) |
Aug 25, 2005 | 27.67 | 28.64 | 27.67 | 27.88 | 588,088 | +0.19(+0.69%) |
Aug 24, 2005 | 27.38 | 28.41 | 27.05 | 27.69 | 564,376 | +0.29(+1.06%) |
Aug 23, 2005 | 27.70 | 31.11 | 27.20 | 27.40 | 1,969,233 | -0.29(-1.05%) |
Aug 22, 2005 | 27.66 | 28.20 | 27.03 | 27.69 | 421,671 | +0.17(+0.62%) |
Aug 19, 2005 | 27.50 | 28.30 | 27.28 | 27.52 | 610,125 | +0.22(+0.81%) |
Aug 18, 2005 | 27.35 | 29.20 | 26.68 | 27.30 | 3,472,533 | +1.74(+6.81%) |
Aug 17, 2005 | 23.18 | 26.23 | 23.15 | 25.56 | 2,112,619 | +2.25(+9.65%) |
Aug 16, 2005 | 23.17 | 23.75 | 22.71 | 23.31 | 687,856 | +0.81(+3.60%) |
Aug 15, 2005 | 22.14 | 23.00 | 22.14 | 22.50 | 454,106 | +0.39(+1.79%) |
Aug 12, 2005 | 22.20 | 22.33 | 21.66 | 22.11 | 529,338 | -0.16(-0.74%) |
Aug 11, 2005 | 23.39 | 23.39 | 21.75 | 22.27 | 1,073,174 | -1.36(-5.76%) |
Aug 10, 2005 | 24.01 | 24.98 | 23.26 | 23.63 | 791,504 | -0.65(-2.68%) |
Aug 09, 2005 | 23.37 | 24.74 | 23.34 | 24.28 | 830,987 | +1.00(+4.30%) |
Aug 08, 2005 | 23.95 | 24.26 | 23.10 | 23.28 | 1,025,512 | +0.95(+4.23%) |
Aug 05, 2005 | 23.00 | 23.40 | 21.01 | 22.34 | 1,610,260 | -1.06(-4.55%) |
Aug 04, 2005 | 24.70 | 24.70 | 23.02 | 23.40 | 815,273 | -1.40(-5.65%) |
Aug 03, 2005 | 25.38 | 25.38 | 24.00 | 24.80 | 580,544 | -0.52(-2.05%) |
Aug 02, 2005 | 25.42 | 26.00 | 24.76 | 25.32 | 289,573 | -0.11(-0.43%) |
Aug 01, 2005 | 25.08 | 26.34 | 25.02 | 25.43 | 608,348 | +0.35(+1.40%) |
Jul 29, 2005 | 24.98 | 25.08 | 24.11 | 25.08 | 658,258 | +0.06(+0.24%) |
Jul 28, 2005 | 24.15 | 25.45 | 24.03 | 25.02 | 610,288 | +0.94(+3.90%) |
Jul 27, 2005 | 24.17 | 25.98 | 23.95 | 24.08 | 1,276,468 | +0.05(+0.21%) |
Jul 26, 2005 | 24.33 | 24.52 | 23.23 | 24.03 | 882,522 | -0.23(-0.95%) |
Jul 25, 2005 | 25.18 | 25.78 | 24.10 | 24.26 | 649,438 | -0.92(-3.65%) |
Jul 22, 2005 | 28.15 | 28.15 | 24.63 | 25.18 | 4,567,753 | -1.84(-6.81%) |
Jul 21, 2005 | 28.48 | 29.24 | 26.50 | 27.02 | 1,362,929 | -1.32(-4.66%) |
Jul 20, 2005 | 28.66 | 28.90 | 27.60 | 28.34 | 681,880 | -0.27(-0.94%) |
Jul 19, 2005 | 27.52 | 30.08 | 26.85 | 28.61 | 1,405,414 | +1.08(+3.92%) |
Jul 18, 2005 | 28.30 | 29.37 | 27.04 | 27.53 | 1,186,236 | -1.56(-5.36%) |
Jul 15, 2005 | 23.21 | 34.60 | 22.65 | 29.09 | 5,383,270 | +5.74(+24.58%) |
Jul 14, 2005 | 20.17 | 23.98 | 20.15 | 23.35 | 2,100,748 | +3.05(+15.02%) |
Jul 13, 2005 | 20.50 | 20.50 | 20.02 | 20.30 | 575,711 | -0.01(-0.05%) |
Jul 12, 2005 | 20.00 | 20.84 | 19.70 | 20.31 | 881,766 | +0.15(+0.74%) |
Jul 11, 2005 | 19.10 | 20.17 | 18.92 | 20.16 | 402,424 | +0.96(+5.00%) |
Jul 08, 2005 | 19.21 | 19.49 | 18.31 | 19.20 | 548,488 | -0.11(-0.57%) |
Jul 07, 2005 | 19.44 | 19.59 | 19.03 | 19.31 | 402,071 | -0.30(-1.53%) |
Jul 06, 2005 | 18.90 | 20.56 | 17.76 | 19.61 | 1,042,811 | +0.18(+0.93%) |
Jul 05, 2005 | 18.47 | 19.48 | 18.16 | 19.43 | 661,000 | +0.04(+0.21%) |
Jul 01, 2005 | 19.61 | 20.00 | 19.26 | 19.39 | 175,600 | -0.38(-1.92%) |
Jun 30, 2005 | 18.91 | 20.04 | 18.91 | 19.77 | 763,171 | +0.77(+4.05%) |
Jun 29, 2005 | 19.40 | 19.71 | 18.92 | 19.00 | 728,713 | -0.55(-2.81%) |
Jun 28, 2005 | 20.35 | 20.35 | 18.68 | 19.55 | 2,175,204 | -0.65(-3.22%) |
Jun 27, 2005 | 20.39 | 20.77 | 19.99 | 20.20 | 839,456 | -0.25(-1.22%) |
Jun 24, 2005 | 19.52 | 20.70 | 19.40 | 20.45 | 1,243,024 | +0.95(+4.87%) |
Jun 23, 2005 | 20.65 | 22.13 | 18.80 | 19.50 | 4,305,126 | +2.82(+16.91%) |
Jun 22, 2005 | 16.80 | 17.83 | 16.10 | 16.68 | 410,385 | +0.06(+0.36%) |
Jun 21, 2005 | 17.08 | 17.08 | 16.06 | 16.62 | 189,902 | -0.33(-1.95%) |
Jun 20, 2005 | 16.37 | 17.30 | 15.50 | 16.95 | 496,076 | +0.46(+2.79%) |
Jun 17, 2005 | 17.36 | 17.59 | 15.55 | 16.49 | 1,955,314 | -0.01(-0.06%) |
Jun 16, 2005 | 10.04 | 18.50 | 10.04 | 16.50 | 9,347,242 | +6.36(+62.72%) |
Jun 15, 2005 | 10.17 | 10.23 | 9.600 | 10.14 | 127,600 | -0.13(-1.27%) |
Jun 14, 2005 | 10.29 | 10.58 | 10.17 | 10.27 | 75,524 | -0.07(-0.68%) |
Jun 13, 2005 | 10.91 | 11.04 | 10.12 | 10.34 | 55,981 | -0.62(-5.66%) |
Jun 10, 2005 | 11.33 | 11.33 | 10.74 | 10.96 | 33,676 | -0.40(-3.52%) |
Jun 09, 2005 | 11.34 | 11.60 | 11.22 | 11.36 | 171,995 | -0.07(-0.61%) |
Jun 08, 2005 | 11.15 | 11.45 | 11.15 | 11.43 | 60,996 | +0.08(+0.70%) |
Jun 07, 2005 | 10.75 | 11.59 | 10.75 | 11.35 | 74,975 | +0.45(+4.13%) |
Jun 06, 2005 | 11.45 | 11.45 | 10.80 | 10.90 | 40,920 | -0.52(-4.55%) |
Jun 03, 2005 | 11.63 | 11.63 | 11.41 | 11.42 | 8,450 | -0.23(-1.97%) |
Jun 02, 2005 | 11.41 | 11.66 | 11.27 | 11.65 | 22,142 | +0.05(+0.43%) |
Jun 01, 2005 | 11.31 | 11.61 | 11.01 | 11.60 | 40,034 | +0.19(+1.67%) |
May 31, 2005 | 11.50 | 11.50 | 11.13 | 11.41 | 125,388 | +0.09(+0.80%) |
May 27, 2005 | 11.50 | 11.55 | 11.01 | 11.32 | 150,773 | -0.13(-1.14%) |
May 26, 2005 | 10.36 | 11.45 | 10.36 | 11.45 | 95,859 | +1.01(+9.67%) |
May 25, 2005 | 10.05 | 10.48 | 10.00 | 10.44 | 39,436 | +0.27(+2.65%) |
May 24, 2005 | 10.20 | 10.24 | 9.750 | 10.17 | 21,800 | +0.24(+2.42%) |
May 23, 2005 | 9.960 | 10.34 | 9.850 | 9.930 | 103,593 | -0.04(-0.40%) |
May 20, 2005 | 9.990 | 10.00 | 9.860 | 9.970 | 19,933 | -0.03(-0.30%) |
May 19, 2005 | 9.800 | 10.00 | 9.380 | 10.00 | 80,788 | +0.23(+2.41%) |
May 18, 2005 | 9.710 | 9.800 | 9.300 | 9.765 | 67,900 | +0.17(+1.72%) |
May 17, 2005 | 9.450 | 9.700 | 9.210 | 9.600 | 66,688 | +0.10(+1.05%) |
May 16, 2005 | 8.880 | 10.00 | 8.880 | 9.500 | 76,489 | +0.52(+5.79%) |
May 13, 2005 | 9.550 | 9.710 | 8.750 | 8.980 | 25,658 | -0.28(-3.02%) |
May 12, 2005 | 9.250 | 9.300 | 9.020 | 9.260 | 71,957 | +0.01(+0.11%) |
May 11, 2005 | 9.520 | 9.610 | 9.210 | 9.250 | 20,795 | -0.35(-3.65%) |
May 10, 2005 | 9.550 | 9.650 | 9.320 | 9.600 | 62,994 | +0.00(+0.00%) |
May 09, 2005 | 9.190 | 9.940 | 9.110 | 9.600 | 87,759 | +0.55(+6.08%) |
May 06, 2005 | 8.830 | 9.140 | 8.600 | 9.050 | 180,089 | +0.36(+4.14%) |
May 05, 2005 | 8.350 | 8.810 | 8.350 | 8.690 | 18,559 | +0.19(+2.24%) |
May 04, 2005 | 8.450 | 8.680 | 8.010 | 8.500 | 115,171 | +0.43(+5.33%) |
May 03, 2005 | 7.680 | 8.070 | 7.660 | 8.070 | 41,774 | +0.40(+5.22%) |
May 02, 2005 | 7.700 | 7.760 | 7.530 | 7.670 | 8,419 | -0.15(-1.92%) |
Apr 29, 2005 | 7.900 | 7.900 | 7.750 | 7.820 | 3,849 | -0.18(-2.25%) |
Apr 28, 2005 | 7.980 | 8.240 | 7.750 | 8.000 | 5,971 | -0.25(-3.03%) |
Apr 27, 2005 | 8.180 | 8.280 | 8.180 | 8.250 | 556 | -0.01(-0.12%) |
Apr 26, 2005 | 8.400 | 8.420 | 8.220 | 8.260 | 4,356 | -0.04(-0.48%) |
Apr 25, 2005 | 8.300 | 8.300 | 8.070 | 8.300 | 2,037 | -0.14(-1.66%) |
Apr 22, 2005 | 8.140 | 8.440 | 8.090 | 8.440 | 19,967 | +0.37(+4.58%) |
Apr 21, 2005 | 7.560 | 8.070 | 7.510 | 8.070 | 4,286 | +0.47(+6.18%) |
Apr 20, 2005 | 8.010 | 8.010 | 7.530 | 7.600 | 5,036 | -0.51(-6.29%) |
Apr 19, 2005 | 7.960 | 8.110 | 7.960 | 8.110 | 2,312 | +0.31(+3.97%) |
Apr 18, 2005 | 7.900 | 7.900 | 7.720 | 7.800 | 3,419 | -0.20(-2.50%) |
Apr 15, 2005 | 8.340 | 8.340 | 7.860 | 8.000 | 7,242 | -0.24(-2.91%) |
Apr 14, 2005 | 7.780 | 8.890 | 7.780 | 8.240 | 17,064 | +0.22(+2.74%) |
Apr 13, 2005 | 8.230 | 8.350 | 8.000 | 8.020 | 2,381 | -0.31(-3.72%) |
Apr 12, 2005 | 7.880 | 8.370 | 7.880 | 8.330 | 5,010 | +0.29(+3.61%) |
Apr 11, 2005 | 7.970 | 8.050 | 7.770 | 8.040 | 9,528 | +0.03(+0.37%) |
Apr 08, 2005 | 8.400 | 8.410 | 8.000 | 8.010 | 4,725 | -0.22(-2.67%) |
Apr 07, 2005 | 8.159 | 8.480 | 7.500 | 8.230 | 17,268 | +0.03(+0.37%) |
Apr 06, 2005 | 8.220 | 8.300 | 8.200 | 8.200 | 3,434 | +0.14(+1.74%) |
Apr 05, 2005 | 8.260 | 8.340 | 7.920 | 8.060 | 6,874 | -0.21(-2.54%) |
Apr 04, 2005 | 8.350 | 8.350 | 8.195 | 8.270 | 1,986 | -0.14(-1.66%) |
Apr 01, 2005 | 8.600 | 8.880 | 8.360 | 8.410 | 33,340 | -0.06(-0.71%) |
Mar 31, 2005 | 8.390 | 8.520 | 7.720 | 8.470 | 31,872 | +0.08(+0.95%) |
Mar 30, 2005 | 8.490 | 8.490 | 8.120 | 8.390 | 10,148 | -0.09(-1.06%) |
Mar 29, 2005 | 8.630 | 8.640 | 8.410 | 8.480 | 14,613 | -0.17(-1.97%) |
Mar 28, 2005 | 8.650 | 8.650 | 8.500 | 8.650 | 17,579 | +0.02(+0.23%) |
Mar 24, 2005 | 8.640 | 8.650 | 8.630 | 8.630 | 2,800 | +0.03(+0.35%) |
Mar 23, 2005 | 8.590 | 8.620 | 8.500 | 8.600 | 6,282 | -0.05(-0.58%) |
Mar 22, 2005 | 8.530 | 8.730 | 8.495 | 8.650 | 16,202 | +0.13(+1.53%) |
Mar 21, 2005 | 8.400 | 8.596 | 8.380 | 8.520 | 35,090 | -0.03(-0.35%) |
Mar 18, 2005 | 8.600 | 8.600 | 8.480 | 8.550 | 31,251 | -0.14(-1.61%) |
Mar 17, 2005 | 8.490 | 8.700 | 8.250 | 8.690 | 7,056 | +0.41(+4.95%) |
Mar 16, 2005 | 8.350 | 8.520 | 8.280 | 8.280 | 19,211 | -0.22(-2.59%) |
Mar 15, 2005 | 8.400 | 8.560 | 8.350 | 8.500 | 39,403 | +0.00(+0.00%) |
Mar 14, 2005 | 8.410 | 8.550 | 8.410 | 8.500 | 41,963 | +0.00(+0.00%) |
Mar 11, 2005 | 8.440 | 8.520 | 8.400 | 8.500 | 52,683 | +0.03(+0.35%) |
Mar 10, 2005 | 8.350 | 8.500 | 8.080 | 8.470 | 41,533 | +0.20(+2.42%) |
Mar 09, 2005 | 8.500 | 8.500 | 8.180 | 8.270 | 60,175 | -0.21(-2.48%) |
Mar 08, 2005 | 8.570 | 8.570 | 8.280 | 8.480 | 46,578 | +0.02(+0.24%) |
Mar 07, 2005 | 8.580 | 8.770 | 8.460 | 8.460 | 97,211 | -0.27(-3.09%) |
Mar 04, 2005 | 8.540 | 8.900 | 8.540 | 8.730 | 30,667 | +0.16(+1.87%) |
Mar 03, 2005 | 8.540 | 8.720 | 8.500 | 8.570 | 24,283 | +0.03(+0.35%) |
Mar 02, 2005 | 8.050 | 8.580 | 7.800 | 8.540 | 11,313 | +0.34(+4.15%) |
Mar 01, 2005 | 7.570 | 8.250 | 7.570 | 8.200 | 48,957 | +0.53(+6.91%) |
Feb 28, 2005 | 7.560 | 7.950 | 7.560 | 7.670 | 42,878 | -0.02(-0.26%) |
Feb 25, 2005 | 7.600 | 7.790 | 7.600 | 7.690 | 20,571 | +0.07(+0.92%) |
Feb 24, 2005 | 7.600 | 7.790 | 7.570 | 7.620 | 23,688 | -0.09(-1.18%) |
Feb 23, 2005 | 7.650 | 7.770 | 7.520 | 7.711 | 49,210 | +0.06(+0.80%) |
Feb 22, 2005 | 7.160 | 7.680 | 7.000 | 7.650 | 560,759 | +0.45(+6.25%) |
Feb 18, 2005 | 7.300 | 7.300 | 7.100 | 7.200 | 5,115 | -0.03(-0.41%) |
Feb 17, 2005 | 7.230 | 7.280 | 7.030 | 7.230 | 10,080 | +0.04(+0.56%) |
Feb 16, 2005 | 6.950 | 7.190 | 6.930 | 7.190 | 137,263 | +0.15(+2.13%) |
Feb 15, 2005 | 6.820 | 7.050 | 6.740 | 7.040 | 186,661 | +0.29(+4.30%) |
Feb 14, 2005 | 6.730 | 6.790 | 6.660 | 6.750 | 105,021 | +0.10(+1.50%) |
Feb 11, 2005 | 6.660 | 6.700 | 6.460 | 6.650 | 12,350 | +0.10(+1.53%) |
Feb 10, 2005 | 6.550 | 6.800 | 6.500 | 6.550 | 135,206 | +0.00(+0.00%) |
Feb 09, 2005 | 6.650 | 6.700 | 6.500 | 6.550 | 110,320 | -0.01(-0.15%) |
Feb 08, 2005 | 6.820 | 6.820 | 6.560 | 6.560 | 39,562 | -0.11(-1.65%) |
Feb 07, 2005 | 6.830 | 6.850 | 6.670 | 6.670 | 56,657 | -0.11(-1.62%) |
Feb 04, 2005 | 6.760 | 6.850 | 6.760 | 6.780 | 11,774 | +0.03(+0.44%) |
Feb 03, 2005 | 6.750 | 6.760 | 6.690 | 6.750 | 65,672 | +0.02(+0.30%) |
Feb 02, 2005 | 6.900 | 6.900 | 6.630 | 6.730 | 424,395 | -0.15(-2.18%) |
Feb 01, 2005 | 7.000 | 7.020 | 6.820 | 6.880 | 27,304 | -0.18(-2.55%) |
Jan 31, 2005 | 7.200 | 7.300 | 7.010 | 7.060 | 77,613 | -0.09(-1.26%) |
Jan 28, 2005 | 7.250 | 7.280 | 7.030 | 7.150 | 46,177 | -0.15(-2.05%) |
Jan 27, 2005 | 7.350 | 7.400 | 7.240 | 7.300 | 20,248 | -0.03(-0.41%) |
Jan 26, 2005 | 7.500 | 7.500 | 7.290 | 7.330 | 30,177 | -0.17(-2.27%) |
Jan 25, 2005 | 7.280 | 7.580 | 7.250 | 7.500 | 51,833 | +0.00(+0.00%) |
Jan 24, 2005 | 7.550 | 7.560 | 7.450 | 7.500 | 42,886 | +0.04(+0.54%) |
Jan 21, 2005 | 7.540 | 7.540 | 7.320 | 7.460 | 58,197 | +0.03(+0.40%) |
Jan 20, 2005 | 7.350 | 7.550 | 7.260 | 7.430 | 75,639 | -0.07(-0.93%) |
Jan 19, 2005 | 7.490 | 7.530 | 7.150 | 7.500 | 37,886 | +0.01(+0.13%) |
Jan 18, 2005 | 7.350 | 7.530 | 7.310 | 7.490 | 83,109 | +0.20(+2.74%) |
Jan 14, 2005 | 7.150 | 7.340 | 7.110 | 7.290 | 48,367 | +0.14(+1.96%) |
Jan 13, 2005 | 7.100 | 7.180 | 6.910 | 7.150 | 73,146 | +0.05(+0.70%) |
Jan 12, 2005 | 7.000 | 7.150 | 7.000 | 7.100 | 72,304 | -0.04(-0.56%) |
Jan 11, 2005 | 7.500 | 7.500 | 7.000 | 7.140 | 30,066 | -0.37(-4.93%) |
Jan 10, 2005 | 7.700 | 7.720 | 7.500 | 7.510 | 10,255 | -0.19(-2.47%) |
Jan 07, 2005 | 8.090 | 8.090 | 7.700 | 7.700 | 18,460 | -0.30(-3.75%) |
Jan 06, 2005 | 7.650 | 8.000 | 7.600 | 8.000 | 15,940 | +0.40(+5.26%) |
Jan 05, 2005 | 7.480 | 7.600 | 7.350 | 7.600 | 8,727 | +0.12(+1.60%) |
Jan 04, 2005 | 7.060 | 7.480 | 7.060 | 7.480 | 34,616 | +0.38(+5.35%) |
Jan 03, 2005 | 7.100 | 7.230 | 7.080 | 7.100 | 10,657 | +0.04(+0.57%) |
Dec 31, 2004 | 7.220 | 7.280 | 7.060 | 7.060 | 11,200 | -0.08(-1.12%) |
Dec 30, 2004 | 7.140 | 7.170 | 7.090 | 7.140 | 182,900 | +0.00(+0.00%) |
Dec 29, 2004 | 6.970 | 7.300 | 6.970 | 7.140 | 63,800 | +0.00(+0.00%) |
Dec 28, 2004 | 7.150 | 7.390 | 7.130 | 7.140 | 28,200 | +0.06(+0.85%) |
Dec 27, 2004 | 7.400 | 7.410 | 6.990 | 7.080 | 43,500 | -0.08(-1.12%) |
Dec 23, 2004 | 7.360 | 7.400 | 7.160 | 7.160 | 80,700 | -0.21(-2.85%) |
Dec 22, 2004 | 7.350 | 7.700 | 7.350 | 7.370 | 109,500 | -0.20(-2.64%) |
Dec 21, 2004 | 7.540 | 8.060 | 7.360 | 7.570 | 186,200 | +0.17(+2.30%) |
Dec 20, 2004 | 7.400 | 7.560 | 7.280 | 7.400 | 163,600 | -0.18(-2.37%) |
Dec 17, 2004 | 7.450 | 7.580 | 7.450 | 7.580 | 21,300 | +0.13(+1.74%) |
Dec 16, 2004 | 7.760 | 7.760 | 7.400 | 7.450 | 56,800 | -0.31(-3.99%) |
Dec 15, 2004 | 8.010 | 8.010 | 7.760 | 7.760 | 52,500 | -0.01(-0.13%) |
Dec 14, 2004 | 7.800 | 7.850 | 7.770 | 7.770 | 64,000 | -0.03(-0.38%) |
Dec 13, 2004 | 8.100 | 8.100 | 7.800 | 7.800 | 145,200 | -0.18(-2.26%) |
Dec 10, 2004 | 8.125 | 8.125 | 7.960 | 7.980 | 73,300 | -0.02(-0.25%) |
Dec 09, 2004 | 8.500 | 8.500 | 7.900 | 8.000 | 126,700 | +0.10(+1.27%) |
Dec 08, 2004 | 7.910 | 7.950 | 7.880 | 7.900 | 26,300 | +0.00(+0.00%) |
Dec 07, 2004 | 7.920 | 7.950 | 7.890 | 7.900 | 19,100 | +0.04(+0.51%) |
Dec 06, 2004 | 7.850 | 7.910 | 7.760 | 7.860 | 21,400 | -0.04(-0.51%) |
Dec 03, 2004 | 8.000 | 8.000 | 7.780 | 7.900 | 29,000 | -0.16(-1.99%) |
Dec 02, 2004 | 8.400 | 8.400 | 8.000 | 8.060 | 12,600 | +0.11(+1.38%) |