Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.46 | 12.61 | 12.30 | 12.49 | 2,382,411 | +0.03(+0.24%) |
Dec 29, 2005 | 12.45 | 12.65 | 12.38 | 12.46 | 2,021,018 | -0.07(-0.58%) |
Dec 28, 2005 | 12.21 | 12.65 | 12.17 | 12.54 | 2,869,298 | +0.43(+3.51%) |
Dec 27, 2005 | 12.41 | 12.42 | 11.91 | 12.11 | 2,963,419 | -0.46(-3.63%) |
Dec 23, 2005 | 12.47 | 12.67 | 12.32 | 12.57 | 2,291,070 | -0.05(-0.42%) |
Dec 22, 2005 | 12.95 | 12.96 | 12.60 | 12.62 | 2,575,418 | -0.21(-1.61%) |
Dec 21, 2005 | 12.87 | 12.97 | 12.73 | 12.83 | 2,868,107 | +0.02(+0.12%) |
Dec 20, 2005 | 12.84 | 12.89 | 12.72 | 12.81 | 3,552,370 | +0.03(+0.20%) |
Dec 19, 2005 | 12.91 | 13.11 | 12.74 | 12.79 | 2,697,736 | -0.09(-0.66%) |
Dec 16, 2005 | 13.16 | 13.18 | 12.87 | 12.87 | 3,647,682 | -0.37(-2.81%) |
Dec 15, 2005 | 13.33 | 13.56 | 13.05 | 13.24 | 4,127,421 | -0.32(-2.38%) |
Dec 14, 2005 | 13.32 | 13.61 | 13.19 | 13.57 | 7,319,987 | +0.39(+2.96%) |
Dec 13, 2005 | 12.98 | 13.45 | 12.95 | 13.18 | 6,449,070 | +0.37(+2.91%) |
Dec 12, 2005 | 12.84 | 12.90 | 12.74 | 12.80 | 3,884,374 | +0.30(+2.42%) |
Dec 09, 2005 | 12.50 | 12.64 | 12.44 | 12.50 | 3,717,181 | -0.11(-0.84%) |
Dec 08, 2005 | 12.48 | 12.67 | 12.25 | 12.61 | 4,989,203 | +0.11(+0.87%) |
Dec 07, 2005 | 12.52 | 12.55 | 12.18 | 12.50 | 5,321,605 | +0.19(+1.58%) |
Dec 06, 2005 | 12.20 | 12.46 | 12.02 | 12.31 | 4,043,625 | +0.05(+0.43%) |
Dec 05, 2005 | 12.26 | 12.46 | 12.21 | 12.25 | 4,980,863 | +0.19(+1.59%) |
Dec 02, 2005 | 11.94 | 12.14 | 11.90 | 12.06 | 4,352,993 | +0.28(+2.42%) |
Dec 01, 2005 | 11.52 | 11.83 | 11.49 | 11.78 | 5,303,734 | +0.34(+3.00%) |
Nov 30, 2005 | 11.33 | 11.60 | 11.27 | 11.43 | 3,608,366 | +0.06(+0.55%) |
Nov 29, 2005 | 11.66 | 11.71 | 11.32 | 11.37 | 4,549,972 | -0.23(-1.95%) |
Nov 28, 2005 | 11.67 | 11.76 | 11.53 | 11.60 | 5,140,909 | -0.21(-1.77%) |
Nov 25, 2005 | 11.72 | 11.83 | 11.66 | 11.81 | 832,791 | +0.20(+1.71%) |
Nov 23, 2005 | 11.76 | 11.76 | 11.43 | 11.61 | 3,582,552 | -0.23(-1.98%) |
Nov 22, 2005 | 11.68 | 11.85 | 11.51 | 11.84 | 4,204,068 | +0.32(+2.78%) |
Nov 21, 2005 | 11.58 | 11.61 | 11.36 | 11.52 | 4,592,466 | +0.13(+1.15%) |
Nov 18, 2005 | 11.67 | 11.75 | 11.28 | 11.39 | 5,122,243 | -0.33(-2.84%) |
Nov 17, 2005 | 12.14 | 12.24 | 11.66 | 11.72 | 4,547,986 | -0.23(-1.94%) |
Nov 16, 2005 | 11.38 | 11.97 | 11.37 | 11.96 | 4,391,118 | +0.48(+4.15%) |
Nov 15, 2005 | 11.34 | 11.71 | 11.33 | 11.48 | 5,519,775 | +0.05(+0.44%) |
Nov 14, 2005 | 11.73 | 11.81 | 11.31 | 11.43 | 5,119,463 | -0.25(-2.18%) |
Nov 11, 2005 | 11.30 | 11.68 | 11.13 | 11.68 | 5,039,242 | +0.38(+3.36%) |
Nov 10, 2005 | 11.91 | 11.97 | 11.12 | 11.30 | 11,609,439 | -0.74(-6.13%) |
Nov 09, 2005 | 11.84 | 12.37 | 11.64 | 12.04 | 7,561,842 | +0.20(+1.72%) |
Nov 08, 2005 | 11.62 | 12.11 | 11.50 | 11.84 | 4,262,844 | +0.21(+1.84%) |
Nov 07, 2005 | 11.80 | 11.85 | 11.61 | 11.62 | 4,880,388 | -0.21(-1.79%) |
Nov 04, 2005 | 11.95 | 11.95 | 11.51 | 11.83 | 5,548,766 | -0.14(-1.14%) |
Nov 03, 2005 | 11.67 | 12.07 | 11.67 | 11.97 | 6,511,818 | +0.39(+3.32%) |
Nov 02, 2005 | 10.50 | 11.72 | 10.50 | 11.59 | 9,461,734 | +0.95(+8.95%) |
Nov 01, 2005 | 10.31 | 10.63 | 10.28 | 10.63 | 4,632,973 | +0.26(+2.48%) |
Oct 31, 2005 | 10.41 | 10.60 | 10.29 | 10.38 | 4,152,440 | -0.08(-0.77%) |
Oct 28, 2005 | 10.18 | 10.47 | 9.941 | 10.46 | 4,103,195 | +0.27(+2.70%) |
Oct 27, 2005 | 10.64 | 10.69 | 10.18 | 10.18 | 5,547,575 | -0.25(-2.39%) |
Oct 26, 2005 | 10.36 | 10.89 | 10.29 | 10.43 | 7,717,121 | -0.05(-0.50%) |
Oct 25, 2005 | 9.951 | 10.51 | 9.934 | 10.49 | 5,340,270 | +0.68(+6.93%) |
Oct 24, 2005 | 9.241 | 9.881 | 9.226 | 9.805 | 6,606,336 | +0.27(+2.80%) |
Oct 21, 2005 | 9.380 | 9.715 | 9.292 | 9.538 | 8,871,592 | +0.03(+0.29%) |
Oct 20, 2005 | 9.679 | 9.992 | 9.428 | 9.511 | 8,336,254 | -0.39(-3.94%) |
Oct 19, 2005 | 9.513 | 9.971 | 9.319 | 9.901 | 10,278,243 | +0.36(+3.80%) |
Oct 18, 2005 | 9.795 | 9.815 | 9.506 | 9.538 | 9,893,817 | -0.40(-4.00%) |
Oct 17, 2005 | 10.39 | 10.40 | 9.914 | 9.936 | 8,981,201 | +0.09(+0.89%) |
Oct 14, 2005 | 9.468 | 10.03 | 9.402 | 9.848 | 12,991,071 | +0.24(+2.46%) |
Oct 13, 2005 | 9.971 | 9.971 | 9.405 | 9.611 | 13,641,974 | -0.46(-4.57%) |
Oct 12, 2005 | 10.62 | 10.72 | 10.04 | 10.07 | 8,811,228 | -0.29(-2.77%) |
Oct 11, 2005 | 10.39 | 10.46 | 10.25 | 10.36 | 9,668,642 | +0.50(+5.06%) |
Oct 10, 2005 | 10.13 | 10.13 | 9.707 | 9.861 | 4,894,685 | -0.14(-1.39%) |
Oct 07, 2005 | 9.846 | 10.11 | 9.778 | 9.999 | 6,945,489 | +0.35(+3.65%) |
Oct 06, 2005 | 9.757 | 9.949 | 9.569 | 9.647 | 11,439,862 | -0.78(-7.49%) |
Oct 05, 2005 | 10.77 | 10.84 | 10.06 | 10.43 | 8,265,167 | -0.35(-3.23%) |
Oct 04, 2005 | 11.33 | 11.33 | 10.73 | 10.77 | 3,760,468 | -0.55(-4.89%) |
Oct 03, 2005 | 11.42 | 11.52 | 11.32 | 11.33 | 3,081,368 | -0.05(-0.44%) |
Sep 30, 2005 | 11.47 | 11.51 | 11.28 | 11.38 | 4,779,913 | -0.07(-0.62%) |
Sep 29, 2005 | 11.71 | 11.72 | 11.42 | 11.45 | 5,175,459 | -0.16(-1.41%) |
Sep 28, 2005 | 11.43 | 11.68 | 11.22 | 11.61 | 4,899,848 | +0.24(+2.13%) |
Sep 27, 2005 | 11.52 | 11.52 | 11.28 | 11.37 | 3,540,058 | -0.12(-1.01%) |
Sep 26, 2005 | 11.03 | 11.65 | 10.97 | 11.49 | 5,511,435 | +0.40(+3.63%) |
Sep 23, 2005 | 11.13 | 11.31 | 11.08 | 11.08 | 7,165,898 | -0.29(-2.59%) |
Sep 22, 2005 | 11.68 | 12.29 | 11.27 | 11.38 | 8,277,479 | -0.53(-4.46%) |
Sep 21, 2005 | 12.17 | 12.25 | 11.85 | 11.91 | 7,962,551 | +0.10(+0.81%) |
Sep 20, 2005 | 11.97 | 12.22 | 11.76 | 11.81 | 4,540,441 | -0.17(-1.41%) |
Sep 19, 2005 | 11.83 | 12.09 | 11.83 | 11.98 | 7,162,721 | +0.40(+3.46%) |
Sep 16, 2005 | 11.67 | 11.67 | 11.47 | 11.58 | 2,965,007 | -0.09(-0.73%) |
Sep 15, 2005 | 11.80 | 11.83 | 11.54 | 11.67 | 2,273,993 | -0.05(-0.41%) |
Sep 14, 2005 | 11.59 | 11.77 | 11.44 | 11.72 | 4,866,886 | +0.26(+2.26%) |
Sep 13, 2005 | 11.81 | 11.81 | 11.40 | 11.46 | 4,241,001 | -0.24(-2.02%) |
Sep 12, 2005 | 12.16 | 12.16 | 11.66 | 11.69 | 5,729,065 | -0.47(-3.85%) |
Sep 09, 2005 | 12.07 | 12.24 | 12.02 | 12.16 | 6,256,063 | +0.26(+2.22%) |
Sep 08, 2005 | 12.19 | 12.30 | 11.83 | 11.90 | 6,389,500 | -0.14(-1.13%) |
Sep 07, 2005 | 12.26 | 12.37 | 11.99 | 12.03 | 4,953,461 | -0.32(-2.57%) |
Sep 06, 2005 | 12.27 | 12.44 | 12.14 | 12.35 | 5,028,519 | -0.16(-1.29%) |
Sep 02, 2005 | 12.49 | 12.57 | 12.34 | 12.51 | 6,814,434 | -0.26(-2.05%) |
Sep 01, 2005 | 12.47 | 12.77 | 12.42 | 12.77 | 6,973,288 | +0.37(+2.96%) |
Aug 31, 2005 | 12.01 | 12.59 | 12.01 | 12.41 | 8,584,067 | +0.49(+4.08%) |
Aug 30, 2005 | 11.58 | 12.04 | 11.52 | 11.92 | 4,660,773 | +0.45(+3.88%) |
Aug 29, 2005 | 11.71 | 11.71 | 11.24 | 11.47 | 5,819,612 | +0.33(+2.98%) |
Aug 26, 2005 | 11.49 | 11.59 | 11.06 | 11.14 | 3,479,694 | -0.35(-3.05%) |
Aug 25, 2005 | 11.66 | 11.69 | 11.38 | 11.49 | 3,894,700 | -0.17(-1.43%) |
Aug 24, 2005 | 11.29 | 11.75 | 11.29 | 11.66 | 5,682,600 | +0.37(+3.23%) |
Aug 23, 2005 | 11.43 | 11.51 | 11.21 | 11.29 | 2,550,002 | -0.05(-0.42%) |
Aug 22, 2005 | 11.33 | 11.43 | 11.24 | 11.34 | 4,960,609 | +0.24(+2.13%) |
Aug 19, 2005 | 10.93 | 11.14 | 10.93 | 11.10 | 4,887,537 | +0.48(+4.50%) |
Aug 18, 2005 | 10.45 | 10.81 | 10.43 | 10.63 | 9,657,125 | -0.23(-2.13%) |
Aug 17, 2005 | 11.29 | 11.53 | 10.83 | 10.86 | 9,090,811 | -0.66(-5.77%) |
Aug 16, 2005 | 11.73 | 11.73 | 11.22 | 11.52 | 7,206,406 | -0.24(-2.01%) |
Aug 15, 2005 | 12.09 | 12.12 | 11.75 | 11.76 | 4,680,629 | -0.45(-3.71%) |
Aug 12, 2005 | 12.23 | 12.37 | 12.18 | 12.21 | 4,606,365 | +0.04(+0.31%) |
Aug 11, 2005 | 12.15 | 12.27 | 12.05 | 12.17 | 3,930,839 | +0.06(+0.52%) |
Aug 10, 2005 | 12.20 | 12.20 | 11.88 | 12.11 | 5,945,106 | +0.04(+0.31%) |
Aug 09, 2005 | 11.78 | 12.25 | 11.78 | 12.07 | 6,819,597 | +0.06(+0.48%) |
Aug 08, 2005 | 11.81 | 12.30 | 11.81 | 12.02 | 7,479,635 | +0.47(+4.08%) |
Aug 05, 2005 | 11.45 | 11.59 | 11.18 | 11.55 | 5,557,503 | +0.10(+0.86%) |
Aug 04, 2005 | 11.15 | 11.45 | 11.09 | 11.45 | 8,156,352 | +0.36(+3.27%) |
Aug 03, 2005 | 11.48 | 11.48 | 10.99 | 11.08 | 10,398,575 | -0.24(-2.11%) |
Aug 02, 2005 | 10.85 | 11.43 | 10.85 | 11.32 | 9,533,219 | +0.52(+4.80%) |
Aug 01, 2005 | 10.61 | 10.80 | 10.54 | 10.80 | 2,654,448 | +0.33(+3.20%) |
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.47 | 3,320,046 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.10 | 10.23 | 3,008,295 | +0.06(+0.54%) |
Jul 27, 2005 | 9.954 | 10.20 | 9.934 | 10.18 | 2,647,300 | +0.22(+2.25%) |
Jul 26, 2005 | 10.07 | 10.07 | 9.914 | 9.954 | 2,536,102 | -0.15(-1.50%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.946 | 10.10 | 6,516,186 | -0.05(-0.45%) |
Jul 22, 2005 | 9.966 | 10.22 | 9.966 | 10.15 | 3,683,821 | +0.22(+2.18%) |
Jul 21, 2005 | 9.939 | 10.13 | 9.931 | 9.934 | 2,323,635 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.818 | 9.989 | 3,569,049 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.920 | 10.14 | 5,374,424 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.846 | 9.984 | 6,037,242 | -0.03(-0.33%) |
Jul 15, 2005 | 10.19 | 10.27 | 9.982 | 10.02 | 3,824,407 | -0.13(-1.27%) |
Jul 14, 2005 | 10.38 | 10.53 | 10.12 | 10.15 | 5,408,975 | -0.24(-2.30%) |
Jul 13, 2005 | 10.32 | 10.45 | 10.30 | 10.38 | 4,544,412 | +0.05(+0.46%) |
Jul 12, 2005 | 10.07 | 10.34 | 9.979 | 10.34 | 5,116,683 | +0.40(+4.03%) |
Jul 11, 2005 | 9.871 | 9.936 | 9.730 | 9.936 | 10,205,568 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.17 | 9.871 | 9.971 | 9,469,280 | +0.07(+0.66%) |
Jul 07, 2005 | 9.717 | 9.906 | 9.631 | 9.906 | 2,688,999 | +0.11(+1.11%) |
Jul 06, 2005 | 9.820 | 9.881 | 9.652 | 9.798 | 6,057,496 | +0.21(+2.18%) |
Jul 05, 2005 | 9.468 | 9.707 | 9.395 | 9.589 | 4,822,804 | -0.07(-0.76%) |
Jul 01, 2005 | 9.284 | 9.697 | 9.216 | 9.662 | 3,603,997 | +0.50(+5.47%) |
Jun 30, 2005 | 9.161 | 9.342 | 9.115 | 9.161 | 5,791,018 | -0.03(-0.33%) |
Jun 29, 2005 | 9.219 | 9.284 | 9.040 | 9.191 | 5,478,870 | -0.13(-1.40%) |
Jun 28, 2005 | 9.183 | 9.443 | 9.183 | 9.322 | 4,925,264 | -0.10(-1.07%) |
Jun 27, 2005 | 9.342 | 9.445 | 9.294 | 9.422 | 7,744,921 | +0.14(+1.52%) |
Jun 24, 2005 | 9.309 | 9.309 | 9.133 | 9.281 | 2,655,242 | +0.08(+0.82%) |
Jun 23, 2005 | 9.080 | 9.287 | 9.062 | 9.206 | 3,354,597 | +0.20(+2.27%) |
Jun 22, 2005 | 8.818 | 9.078 | 8.818 | 9.002 | 6,197,287 | -0.06(-0.61%) |
Jun 21, 2005 | 9.309 | 9.352 | 9.015 | 9.057 | 4,318,840 | -0.31(-3.31%) |
Jun 20, 2005 | 9.392 | 9.483 | 9.256 | 9.367 | 6,026,916 | +0.10(+1.03%) |
Jun 17, 2005 | 9.279 | 9.589 | 9.120 | 9.271 | 16,126,449 | +0.11(+1.18%) |
Jun 16, 2005 | 8.876 | 9.166 | 8.821 | 9.163 | 6,842,631 | +0.41(+4.72%) |
Jun 15, 2005 | 8.587 | 8.831 | 8.584 | 8.750 | 5,098,812 | +0.27(+3.18%) |
Jun 14, 2005 | 8.108 | 8.496 | 8.085 | 8.481 | 4,827,569 | +0.28(+3.44%) |
Jun 13, 2005 | 8.055 | 8.229 | 7.972 | 8.199 | 3,546,810 | +0.09(+1.15%) |
Jun 10, 2005 | 8.033 | 8.186 | 8.033 | 8.106 | 2,838,719 | +0.11(+1.39%) |
Jun 09, 2005 | 7.703 | 8.017 | 7.680 | 7.995 | 4,063,879 | +0.35(+4.54%) |
Jun 08, 2005 | 7.617 | 7.894 | 7.587 | 7.647 | 2,578,595 | -0.04(-0.49%) |
Jun 07, 2005 | 7.771 | 7.897 | 7.655 | 7.685 | 2,700,913 | -0.02(-0.23%) |
Jun 06, 2005 | 7.730 | 7.866 | 7.627 | 7.703 | 2,939,591 | +0.05(+0.63%) |
Jun 03, 2005 | 7.531 | 7.660 | 7.504 | 7.655 | 1,918,954 | +0.17(+2.22%) |
Jun 02, 2005 | 7.582 | 7.693 | 7.489 | 7.489 | 3,204,480 | -0.05(-0.67%) |
Jun 01, 2005 | 7.453 | 7.604 | 7.411 | 7.539 | 3,659,993 | +0.19(+2.64%) |
May 31, 2005 | 7.423 | 7.441 | 7.179 | 7.345 | 2,879,226 | -0.08(-1.07%) |
May 27, 2005 | 7.113 | 7.446 | 7.108 | 7.424 | 23,125,948 | +0.39(+5.49%) |
May 26, 2005 | 6.975 | 7.059 | 6.926 | 7.038 | 2,678,276 | +0.07(+1.03%) |
May 25, 2005 | 6.922 | 7.032 | 6.828 | 6.966 | 4,312,088 | +0.05(+0.78%) |
May 24, 2005 | 6.818 | 6.950 | 6.818 | 6.912 | 4,412,166 | +0.07(+0.97%) |
May 23, 2005 | 6.610 | 6.872 | 6.587 | 6.845 | 2,339,917 | +0.17(+2.58%) |
May 20, 2005 | 6.811 | 6.835 | 6.669 | 6.673 | 2,158,824 | -0.12(-1.83%) |
May 19, 2005 | 6.728 | 6.848 | 6.609 | 6.797 | 1,979,319 | +0.07(+1.03%) |
May 18, 2005 | 6.736 | 6.928 | 6.663 | 6.728 | 6,397,840 | +0.06(+0.93%) |
May 17, 2005 | 6.479 | 6.693 | 6.475 | 6.667 | 2,695,750 | +0.14(+2.20%) |
May 16, 2005 | 6.566 | 6.572 | 6.427 | 6.523 | 4,726,697 | -0.10(-1.56%) |
May 13, 2005 | 6.687 | 6.722 | 6.583 | 6.626 | 3,150,866 | -0.11(-1.61%) |
May 12, 2005 | 6.870 | 6.899 | 6.709 | 6.734 | 3,977,701 | -0.23(-3.31%) |
May 11, 2005 | 7.047 | 7.047 | 6.906 | 6.965 | 3,585,332 | -0.15(-2.16%) |
May 10, 2005 | 7.166 | 7.232 | 7.085 | 7.118 | 3,834,732 | -0.02(-0.30%) |
May 09, 2005 | 7.169 | 7.190 | 7.051 | 7.140 | 4,010,266 | +0.05(+0.64%) |
May 06, 2005 | 6.943 | 7.113 | 6.918 | 7.095 | 6,009,442 | +0.27(+3.99%) |
May 05, 2005 | 6.740 | 6.858 | 6.709 | 6.823 | 4,561,489 | +0.21(+3.22%) |
May 04, 2005 | 6.459 | 6.675 | 6.405 | 6.610 | 3,982,467 | +0.16(+2.44%) |
May 03, 2005 | 6.484 | 6.568 | 6.417 | 6.452 | 2,742,612 | -0.11(-1.65%) |
May 02, 2005 | 6.207 | 6.585 | 6.207 | 6.561 | 3,007,104 | +0.32(+5.19%) |
Apr 29, 2005 | 6.371 | 6.402 | 6.192 | 6.237 | 3,158,015 | -0.09(-1.39%) |
Apr 28, 2005 | 6.320 | 6.439 | 6.274 | 6.325 | 4,119,875 | -0.17(-2.64%) |
Apr 27, 2005 | 6.762 | 6.768 | 6.469 | 6.497 | 2,642,534 | -0.27(-3.93%) |
Apr 26, 2005 | 6.673 | 6.775 | 6.659 | 6.762 | 3,497,168 | +0.02(+0.24%) |
Apr 25, 2005 | 6.835 | 6.835 | 6.641 | 6.746 | 5,000,720 | -0.02(-0.24%) |
Apr 22, 2005 | 6.849 | 6.957 | 6.746 | 6.762 | 2,548,016 | -0.03(-0.39%) |
Apr 21, 2005 | 6.554 | 6.804 | 6.508 | 6.789 | 3,288,275 | +0.22(+3.39%) |
Apr 20, 2005 | 6.663 | 6.810 | 6.551 | 6.566 | 3,679,056 | -0.05(-0.78%) |
Apr 19, 2005 | 6.610 | 6.699 | 6.596 | 6.617 | 2,757,703 | +0.19(+3.00%) |
Apr 18, 2005 | 6.221 | 6.466 | 6.164 | 6.425 | 5,649,638 | +0.13(+2.14%) |
Apr 15, 2005 | 6.484 | 6.549 | 6.254 | 6.290 | 7,049,141 | -0.26(-3.96%) |
Apr 14, 2005 | 6.685 | 6.726 | 6.529 | 6.549 | 4,717,166 | -0.13(-1.90%) |
Apr 13, 2005 | 6.863 | 6.906 | 6.654 | 6.677 | 3,452,689 | -0.25(-3.60%) |
Apr 12, 2005 | 7.111 | 7.121 | 6.864 | 6.926 | 4,661,567 | -0.11(-1.54%) |
Apr 11, 2005 | 7.004 | 7.049 | 6.891 | 7.034 | 3,139,747 | +0.01(+0.16%) |
Apr 08, 2005 | 7.038 | 7.120 | 6.937 | 7.023 | 2,923,705 | -0.10(-1.36%) |
Apr 07, 2005 | 7.334 | 7.385 | 7.089 | 7.120 | 8,509,803 | -0.13(-1.82%) |
Apr 06, 2005 | 7.096 | 7.257 | 6.966 | 7.252 | 3,626,634 | +0.16(+2.22%) |
Apr 05, 2005 | 7.176 | 7.283 | 7.031 | 7.095 | 3,335,931 | -0.15(-2.12%) |
Apr 04, 2005 | 7.309 | 7.404 | 7.199 | 7.248 | 4,086,516 | +0.02(+0.30%) |
Apr 01, 2005 | 7.302 | 7.325 | 7.184 | 7.227 | 5,095,238 | +0.07(+1.02%) |
Mar 31, 2005 | 7.038 | 7.192 | 7.015 | 7.154 | 4,582,934 | +0.33(+4.80%) |
Mar 30, 2005 | 6.723 | 6.849 | 6.591 | 6.826 | 4,357,362 | +0.09(+1.35%) |
Mar 29, 2005 | 6.718 | 6.906 | 6.622 | 6.736 | 4,841,866 | -0.02(-0.26%) |
Mar 28, 2005 | 6.923 | 6.931 | 6.682 | 6.753 | 6,244,546 | -0.22(-3.11%) |
Mar 24, 2005 | 6.991 | 7.082 | 6.918 | 6.970 | 3,698,118 | +0.03(+0.42%) |
Mar 23, 2005 | 7.028 | 7.030 | 6.884 | 6.941 | 4,162,766 | -0.26(-3.67%) |
Mar 22, 2005 | 7.485 | 7.485 | 7.164 | 7.205 | 3,547,207 | -0.18(-2.39%) |
Mar 21, 2005 | 7.475 | 7.531 | 7.353 | 7.382 | 2,385,191 | -0.07(-1.00%) |
Mar 18, 2005 | 7.508 | 7.589 | 7.418 | 7.456 | 2,631,414 | -0.04(-0.47%) |
Mar 17, 2005 | 7.504 | 7.553 | 7.409 | 7.491 | 3,746,568 | +0.19(+2.59%) |
Mar 16, 2005 | 7.239 | 7.387 | 7.180 | 7.302 | 3,496,374 | +0.06(+0.78%) |
Mar 15, 2005 | 7.297 | 7.374 | 7.233 | 7.246 | 2,755,320 | +0.02(+0.23%) |
Mar 14, 2005 | 7.164 | 7.249 | 7.022 | 7.229 | 2,962,625 | +0.06(+0.90%) |
Mar 11, 2005 | 6.912 | 7.219 | 6.911 | 7.165 | 4,282,700 | +0.15(+2.15%) |
Mar 10, 2005 | 7.186 | 7.186 | 6.893 | 7.014 | 5,691,734 | -0.26(-3.63%) |
Mar 09, 2005 | 7.463 | 7.557 | 7.232 | 7.278 | 4,497,153 | -0.15(-2.07%) |
Mar 08, 2005 | 7.508 | 7.542 | 7.409 | 7.432 | 2,961,036 | -0.08(-1.04%) |
Mar 07, 2005 | 7.549 | 7.549 | 7.404 | 7.510 | 2,861,752 | -0.08(-1.08%) |
Mar 04, 2005 | 7.416 | 7.647 | 7.375 | 7.592 | 5,896,656 | +0.20(+2.71%) |
Mar 03, 2005 | 7.208 | 7.443 | 7.189 | 7.392 | 4,239,810 | +0.24(+3.40%) |
Mar 02, 2005 | 6.950 | 7.155 | 6.925 | 7.149 | 3,609,954 | +0.14(+2.05%) |
Mar 01, 2005 | 7.161 | 7.161 | 6.881 | 7.005 | 5,069,821 | -0.16(-2.21%) |
Feb 28, 2005 | 7.525 | 7.606 | 7.091 | 7.164 | 9,115,036 | -0.19(-2.62%) |
Feb 25, 2005 | 6.999 | 7.448 | 6.985 | 7.356 | 5,082,530 | +0.29(+4.15%) |
Feb 24, 2005 | 7.001 | 7.063 | 6.894 | 7.063 | 3,374,056 | +0.06(+0.88%) |
Feb 23, 2005 | 6.904 | 7.028 | 6.891 | 7.001 | 5,109,535 | -0.06(-0.84%) |
Feb 22, 2005 | 7.019 | 7.124 | 6.922 | 7.061 | 7,016,576 | +0.15(+2.17%) |
Feb 18, 2005 | 6.734 | 6.930 | 6.734 | 6.911 | 3,426,478 | +0.22(+3.22%) |
Feb 17, 2005 | 6.873 | 6.877 | 6.660 | 6.695 | 3,776,751 | -0.17(-2.48%) |
Feb 16, 2005 | 6.685 | 6.891 | 6.635 | 6.865 | 4,897,465 | +0.19(+2.79%) |
Feb 15, 2005 | 6.616 | 6.723 | 6.609 | 6.679 | 4,805,330 | +0.06(+0.95%) |
Feb 14, 2005 | 6.465 | 6.616 | 6.465 | 6.616 | 4,489,211 | +0.15(+2.34%) |
Feb 11, 2005 | 6.356 | 6.641 | 6.308 | 6.465 | 6,576,551 | +0.08(+1.18%) |
Feb 10, 2005 | 6.173 | 6.436 | 6.147 | 6.390 | 5,535,263 | +0.38(+6.24%) |
Feb 09, 2005 | 5.949 | 6.037 | 5.887 | 6.014 | 3,249,356 | +0.05(+0.84%) |
Feb 08, 2005 | 5.800 | 5.984 | 5.795 | 5.964 | 2,339,123 | +0.10(+1.74%) |
Feb 07, 2005 | 5.886 | 5.959 | 5.824 | 5.862 | 3,677,467 | -0.02(-0.30%) |
Feb 04, 2005 | 5.800 | 5.920 | 5.785 | 5.880 | 2,515,451 | +0.09(+1.59%) |
Feb 03, 2005 | 5.793 | 5.828 | 5.697 | 5.788 | 3,004,721 | -0.04(-0.67%) |
Feb 02, 2005 | 5.741 | 5.892 | 5.716 | 5.827 | 4,143,703 | +0.06(+0.96%) |
Feb 01, 2005 | 5.571 | 5.807 | 5.567 | 5.771 | 5,760,836 | +0.24(+4.32%) |
Jan 31, 2005 | 5.401 | 5.545 | 5.382 | 5.532 | 2,164,384 | +0.04(+0.64%) |
Jan 28, 2005 | 5.618 | 5.618 | 5.489 | 5.497 | 4,028,534 | -0.14(-2.54%) |
Jan 27, 2005 | 5.483 | 5.659 | 5.483 | 5.640 | 3,507,493 | +0.13(+2.38%) |
Jan 26, 2005 | 5.439 | 5.547 | 5.428 | 5.509 | 2,170,738 | +0.06(+1.18%) |
Jan 25, 2005 | 5.347 | 5.448 | 5.327 | 5.445 | 2,347,066 | +0.05(+0.89%) |
Jan 24, 2005 | 5.418 | 5.441 | 5.376 | 5.397 | 2,544,045 | -0.02(-0.35%) |
Jan 21, 2005 | 5.363 | 5.469 | 5.351 | 5.416 | 1,675,908 | +0.09(+1.77%) |
Jan 20, 2005 | 5.326 | 5.376 | 5.270 | 5.322 | 2,542,456 | -0.09(-1.74%) |
Jan 19, 2005 | 5.496 | 5.497 | 5.414 | 5.416 | 3,436,009 | -0.10(-1.83%) |
Jan 18, 2005 | 5.497 | 5.588 | 5.452 | 5.517 | 3,837,115 | +0.05(+0.94%) |
Jan 14, 2005 | 5.470 | 5.470 | 5.362 | 5.465 | 3,762,454 | +0.02(+0.42%) |
Jan 13, 2005 | 5.455 | 5.502 | 5.397 | 5.443 | 2,517,039 | +0.00(+0.00%) |
Jan 12, 2005 | 5.209 | 5.444 | 5.195 | 5.443 | 3,569,446 | +0.33(+6.43%) |
Jan 11, 2005 | 5.132 | 5.167 | 5.098 | 5.114 | 1,434,450 | -0.02(-0.29%) |
Jan 10, 2005 | 5.138 | 5.193 | 5.076 | 5.129 | 2,549,604 | +0.08(+1.62%) |
Jan 07, 2005 | 5.124 | 5.133 | 4.972 | 5.047 | 1,610,778 | -0.04(-0.79%) |
Jan 06, 2005 | 4.973 | 5.108 | 4.971 | 5.088 | 4,030,917 | +0.08(+1.51%) |
Jan 05, 2005 | 5.134 | 5.137 | 4.986 | 5.012 | 3,490,814 | -0.13(-2.50%) |
Jan 04, 2005 | 5.148 | 5.193 | 5.119 | 5.141 | 3,218,379 | +0.02(+0.44%) |