Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.22 | 10.22 | 10.09 | 10.10 | 90,802 | -0.15(-1.45%) |
Dec 29, 2005 | 10.24 | 10.28 | 10.13 | 10.25 | 118,000 | +0.00(+0.02%) |
Dec 28, 2005 | 10.11 | 10.28 | 10.11 | 10.24 | 148,547 | +0.13(+1.28%) |
Dec 27, 2005 | 10.13 | 10.16 | 10.05 | 10.11 | 147,291 | -0.02(-0.19%) |
Dec 23, 2005 | 10.06 | 10.16 | 10.06 | 10.13 | 96,660 | +0.09(+0.88%) |
Dec 22, 2005 | 9.977 | 10.06 | 9.977 | 10.04 | 282,448 | +0.01(+0.07%) |
Dec 21, 2005 | 9.882 | 10.12 | 9.882 | 10.04 | 405,052 | +0.18(+1.79%) |
Dec 20, 2005 | 9.710 | 9.870 | 9.698 | 9.860 | 396,683 | +0.15(+1.58%) |
Dec 19, 2005 | 9.724 | 9.755 | 9.681 | 9.707 | 164,029 | -0.01(-0.15%) |
Dec 16, 2005 | 9.679 | 9.738 | 9.667 | 9.722 | 364,044 | +0.05(+0.49%) |
Dec 15, 2005 | 9.724 | 9.750 | 9.655 | 9.674 | 606,323 | -0.05(-0.49%) |
Dec 14, 2005 | 9.657 | 9.774 | 9.648 | 9.722 | 459,449 | +0.07(+0.69%) |
Dec 13, 2005 | 9.511 | 9.669 | 9.476 | 9.655 | 384,548 | +0.12(+1.30%) |
Dec 12, 2005 | 9.406 | 9.543 | 9.406 | 9.531 | 226,377 | +0.13(+1.35%) |
Dec 09, 2005 | 9.404 | 9.428 | 9.349 | 9.404 | 178,256 | +0.00(+0.00%) |
Dec 08, 2005 | 9.339 | 9.404 | 9.304 | 9.404 | 147,710 | +0.06(+0.69%) |
Dec 07, 2005 | 9.380 | 9.452 | 9.327 | 9.339 | 147,710 | -0.10(-1.04%) |
Dec 06, 2005 | 9.509 | 9.509 | 9.435 | 9.437 | 118,419 | -0.02(-0.18%) |
Dec 05, 2005 | 9.440 | 9.511 | 9.418 | 9.454 | 189,136 | +0.06(+0.66%) |
Dec 02, 2005 | 9.351 | 9.416 | 9.294 | 9.392 | 194,575 | +0.04(+0.43%) |
Dec 01, 2005 | 9.370 | 9.402 | 9.344 | 9.351 | 153,568 | +0.02(+0.20%) |
Nov 30, 2005 | 9.308 | 9.359 | 9.265 | 9.332 | 406,307 | +0.03(+0.28%) |
Nov 29, 2005 | 9.378 | 9.511 | 9.253 | 9.306 | 495,017 | -0.07(-0.76%) |
Nov 28, 2005 | 9.308 | 9.437 | 9.308 | 9.378 | 435,180 | +0.07(+0.74%) |
Nov 25, 2005 | 9.258 | 9.332 | 9.253 | 9.308 | 107,958 | +0.05(+0.54%) |
Nov 23, 2005 | 9.347 | 9.347 | 9.186 | 9.258 | 392,499 | -0.04(-0.44%) |
Nov 22, 2005 | 9.081 | 9.339 | 9.067 | 9.299 | 333,080 | +0.19(+2.10%) |
Nov 21, 2005 | 9.112 | 9.136 | 9.017 | 9.108 | 253,157 | -0.01(-0.13%) |
Nov 18, 2005 | 9.258 | 9.296 | 9.108 | 9.120 | 194,994 | -0.09(-0.99%) |
Nov 17, 2005 | 9.160 | 9.249 | 9.092 | 9.210 | 186,625 | +0.10(+1.08%) |
Nov 16, 2005 | 9.124 | 9.177 | 9.069 | 9.112 | 130,135 | +0.01(+0.13%) |
Nov 15, 2005 | 9.198 | 9.198 | 9.067 | 9.100 | 271,569 | -0.03(-0.37%) |
Nov 14, 2005 | 8.986 | 9.318 | 8.986 | 9.134 | 425,556 | +0.15(+1.65%) |
Nov 11, 2005 | 9.177 | 9.177 | 8.976 | 8.986 | 502,130 | -0.20(-2.21%) |
Nov 10, 2005 | 9.308 | 9.344 | 9.093 | 9.189 | 550,670 | -0.08(-0.85%) |
Nov 09, 2005 | 9.550 | 9.552 | 9.263 | 9.268 | 420,534 | -0.45(-4.65%) |
Nov 08, 2005 | 9.722 | 9.793 | 9.712 | 9.719 | 285,796 | +0.00(+0.00%) |
Nov 07, 2005 | 9.727 | 9.727 | 9.688 | 9.719 | 218,426 | -0.00(-0.02%) |
Nov 04, 2005 | 9.707 | 9.793 | 9.703 | 9.722 | 179,093 | +0.02(+0.25%) |
Nov 03, 2005 | 9.655 | 9.743 | 9.643 | 9.698 | 318,016 | +0.04(+0.45%) |
Nov 02, 2005 | 9.798 | 9.817 | 9.631 | 9.655 | 529,329 | -0.13(-1.34%) |
Nov 01, 2005 | 9.970 | 10.03 | 9.782 | 9.786 | 296,257 | -0.02(-0.17%) |
Oct 31, 2005 | 9.655 | 9.968 | 9.655 | 9.803 | 253,994 | +0.09(+0.91%) |
Oct 28, 2005 | 9.619 | 9.817 | 9.617 | 9.715 | 235,583 | +0.11(+1.17%) |
Oct 27, 2005 | 9.359 | 9.605 | 9.359 | 9.602 | 401,704 | +0.28(+3.00%) |
Oct 26, 2005 | 9.719 | 9.719 | 9.305 | 9.323 | 421,790 | -0.40(-4.08%) |
Oct 25, 2005 | 9.906 | 9.932 | 9.693 | 9.719 | 127,206 | -0.20(-1.98%) |
Oct 24, 2005 | 9.999 | 10.04 | 9.901 | 9.915 | 125,951 | -0.09(-0.91%) |
Oct 21, 2005 | 9.863 | 10.01 | 9.863 | 10.01 | 138,922 | +0.12(+1.21%) |
Oct 20, 2005 | 9.918 | 9.951 | 9.846 | 9.887 | 106,284 | +0.00(+0.05%) |
Oct 19, 2005 | 10.03 | 10.03 | 9.858 | 9.882 | 61,929 | -0.11(-1.08%) |
Oct 18, 2005 | 10.04 | 10.04 | 9.970 | 9.989 | 60,674 | -0.05(-0.50%) |
Oct 17, 2005 | 9.879 | 10.04 | 9.793 | 10.04 | 138,086 | +0.10(+1.01%) |
Oct 14, 2005 | 10.14 | 10.14 | 9.939 | 9.939 | 209,639 | -0.14(-1.40%) |
Oct 13, 2005 | 10.18 | 10.20 | 10.04 | 10.08 | 58,163 | -0.13(-1.29%) |
Oct 12, 2005 | 10.23 | 10.24 | 10.16 | 10.21 | 149,802 | -0.06(-0.63%) |
Oct 11, 2005 | 10.40 | 10.42 | 10.26 | 10.28 | 73,227 | -0.12(-1.15%) |
Oct 10, 2005 | 10.79 | 10.43 | 10.28 | 10.40 | 62,347 | +0.08(+0.74%) |
Oct 07, 2005 | 10.23 | 10.37 | 10.23 | 10.32 | 243,951 | +0.12(+1.15%) |
Oct 06, 2005 | 10.37 | 10.49 | 10.10 | 10.20 | 124,277 | -0.19(-1.82%) |
Oct 05, 2005 | 10.77 | 10.77 | 10.39 | 10.39 | 104,192 | -0.38(-3.49%) |
Oct 04, 2005 | 10.56 | 10.85 | 10.56 | 10.77 | 198,760 | +0.27(+2.53%) |
Oct 03, 2005 | 10.54 | 10.57 | 10.43 | 10.50 | 314,668 | -0.01(-0.11%) |
Sep 30, 2005 | 10.43 | 10.56 | 10.38 | 10.51 | 139,759 | +0.12(+1.13%) |
Sep 29, 2005 | 10.31 | 10.40 | 10.25 | 10.40 | 162,355 | +0.08(+0.81%) |
Sep 28, 2005 | 10.42 | 10.44 | 10.30 | 10.31 | 106,284 | -0.15(-1.44%) |
Sep 27, 2005 | 10.37 | 10.49 | 10.37 | 10.46 | 137,249 | +0.11(+1.01%) |
Sep 26, 2005 | 10.26 | 10.41 | 10.25 | 10.36 | 178,674 | +0.11(+1.12%) |
Sep 23, 2005 | 10.24 | 10.37 | 10.24 | 10.24 | 236,420 | -0.01(-0.14%) |
Sep 22, 2005 | 10.30 | 10.32 | 10.25 | 10.26 | 215,497 | -0.05(-0.49%) |
Sep 21, 2005 | 10.44 | 10.47 | 10.27 | 10.31 | 173,235 | -0.12(-1.19%) |
Sep 20, 2005 | 10.48 | 10.50 | 10.42 | 10.43 | 71,972 | -0.03(-0.27%) |
Sep 19, 2005 | 10.46 | 10.50 | 10.34 | 10.46 | 209,639 | +0.12(+1.20%) |
Sep 16, 2005 | 10.36 | 10.47 | 10.33 | 10.34 | 145,199 | -0.02(-0.23%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.36 | 10.36 | 102,936 | +0.01(+0.11%) |
Sep 14, 2005 | 10.34 | 10.36 | 10.32 | 10.35 | 163,611 | +0.03(+0.25%) |
Sep 13, 2005 | 10.32 | 10.35 | 10.31 | 10.32 | 298,349 | +0.03(+0.30%) |
Sep 12, 2005 | 10.34 | 10.34 | 10.27 | 10.29 | 164,866 | -0.06(-0.55%) |
Sep 09, 2005 | 10.35 | 10.37 | 10.34 | 10.35 | 383,711 | +0.00(+0.02%) |
Sep 08, 2005 | 10.32 | 10.45 | 10.26 | 10.35 | 456,520 | +0.07(+0.67%) |
Sep 07, 2005 | 10.30 | 10.39 | 10.21 | 10.28 | 140,178 | -0.03(-0.28%) |
Sep 06, 2005 | 10.14 | 10.38 | 10.14 | 10.30 | 123,440 | +0.18(+1.75%) |
Sep 02, 2005 | 10.15 | 10.17 | 10.10 | 10.13 | 49,794 | -0.01(-0.14%) |
Sep 01, 2005 | 10.07 | 10.20 | 10.07 | 10.14 | 106,284 | +0.13(+1.27%) |
Aug 31, 2005 | 10.03 | 10.07 | 9.966 | 10.02 | 131,809 | -0.01(-0.12%) |
Aug 30, 2005 | 9.891 | 10.18 | 9.891 | 10.03 | 181,604 | +0.13(+1.35%) |
Aug 29, 2005 | 9.813 | 9.894 | 9.808 | 9.894 | 139,341 | +0.08(+0.85%) |
Aug 26, 2005 | 9.836 | 9.853 | 9.750 | 9.810 | 137,667 | -0.04(-0.36%) |
Aug 25, 2005 | 9.643 | 9.911 | 9.643 | 9.846 | 238,930 | +0.23(+2.36%) |
Aug 24, 2005 | 9.559 | 9.633 | 9.559 | 9.619 | 80,759 | +0.06(+0.68%) |
Aug 23, 2005 | 9.631 | 9.631 | 9.514 | 9.554 | 47,702 | -0.06(-0.67%) |
Aug 22, 2005 | 9.832 | 9.882 | 9.559 | 9.619 | 118,000 | -0.18(-1.83%) |
Aug 19, 2005 | 9.750 | 9.820 | 9.738 | 9.798 | 101,681 | +0.06(+0.66%) |
Aug 18, 2005 | 9.791 | 9.820 | 9.693 | 9.734 | 88,709 | -0.04(-0.42%) |
Aug 17, 2005 | 9.786 | 9.803 | 9.741 | 9.774 | 118,837 | -0.02(-0.24%) |
Aug 16, 2005 | 9.786 | 9.801 | 9.774 | 9.798 | 100,007 | +0.03(+0.29%) |
Aug 15, 2005 | 9.755 | 9.791 | 9.741 | 9.770 | 105,447 | +0.03(+0.27%) |
Aug 12, 2005 | 9.753 | 9.772 | 9.741 | 9.743 | 107,539 | -0.05(-0.46%) |
Aug 11, 2005 | 9.631 | 9.841 | 9.631 | 9.789 | 471,584 | +0.17(+1.81%) |
Aug 10, 2005 | 9.607 | 9.722 | 9.507 | 9.614 | 181,185 | -0.00(-0.05%) |
Aug 09, 2005 | 9.765 | 9.813 | 9.550 | 9.619 | 177,838 | -0.17(-1.73%) |
Aug 08, 2005 | 9.870 | 10.05 | 9.789 | 9.789 | 209,639 | -0.06(-0.58%) |
Aug 05, 2005 | 10.22 | 10.25 | 9.846 | 9.846 | 182,440 | -0.41(-3.99%) |
Aug 04, 2005 | 10.29 | 10.34 | 10.21 | 10.25 | 425,556 | -0.02(-0.19%) |
Aug 03, 2005 | 10.16 | 10.63 | 10.16 | 10.27 | 1,180,007 | +0.95(+10.20%) |
Aug 02, 2005 | 9.282 | 9.392 | 9.270 | 9.323 | 172,816 | +0.09(+0.96%) |
Aug 01, 2005 | 9.239 | 9.313 | 9.225 | 9.234 | 63,603 | -0.03(-0.31%) |
Jul 29, 2005 | 9.296 | 9.306 | 9.263 | 9.263 | 172,816 | -0.01(-0.15%) |
Jul 28, 2005 | 9.284 | 9.342 | 9.261 | 9.277 | 225,540 | -0.01(-0.15%) |
Jul 27, 2005 | 9.308 | 9.335 | 9.251 | 9.292 | 279,938 | -0.00(-0.03%) |
Jul 26, 2005 | 9.225 | 9.342 | 9.225 | 9.294 | 178,256 | +0.05(+0.59%) |
Jul 25, 2005 | 9.428 | 9.447 | 9.239 | 9.239 | 87,454 | -0.17(-1.78%) |
Jul 22, 2005 | 9.416 | 9.423 | 9.375 | 9.406 | 75,738 | -0.03(-0.30%) |
Jul 21, 2005 | 9.440 | 9.449 | 9.428 | 9.435 | 169,887 | +0.01(+0.15%) |
Jul 20, 2005 | 9.440 | 9.447 | 9.397 | 9.421 | 89,546 | +0.00(+0.00%) |
Jul 19, 2005 | 9.418 | 9.457 | 9.380 | 9.421 | 99,589 | +0.03(+0.28%) |
Jul 18, 2005 | 9.679 | 9.679 | 9.380 | 9.394 | 184,533 | -0.28(-2.94%) |
Jul 15, 2005 | 10.00 | 10.00 | 9.676 | 9.679 | 254,831 | -0.32(-3.23%) |
Jul 14, 2005 | 9.631 | 10.00 | 9.598 | 10.00 | 225,122 | +0.39(+4.03%) |
Jul 13, 2005 | 9.631 | 9.667 | 9.564 | 9.614 | 45,610 | +0.03(+0.30%) |
Jul 12, 2005 | 9.523 | 9.602 | 9.488 | 9.586 | 111,305 | +0.06(+0.65%) |
Jul 11, 2005 | 9.356 | 9.540 | 9.356 | 9.523 | 578,287 | +0.18(+1.89%) |
Jul 08, 2005 | 9.559 | 9.571 | 9.342 | 9.347 | 407,562 | -0.22(-2.25%) |
Jul 07, 2005 | 9.571 | 9.703 | 9.554 | 9.562 | 135,993 | -0.01(-0.12%) |
Jul 06, 2005 | 9.559 | 9.583 | 9.526 | 9.574 | 419,279 | +0.01(+0.15%) |
Jul 05, 2005 | 9.461 | 9.652 | 9.449 | 9.559 | 331,406 | +0.16(+1.68%) |
Jul 01, 2005 | 9.215 | 9.402 | 9.208 | 9.402 | 227,632 | +0.19(+2.05%) |
Jun 30, 2005 | 9.131 | 9.261 | 9.034 | 9.213 | 280,356 | +0.08(+0.89%) |
Jun 29, 2005 | 8.830 | 9.141 | 8.806 | 9.131 | 527,237 | +0.29(+3.30%) |
Jun 28, 2005 | 8.544 | 8.842 | 8.544 | 8.840 | 665,742 | +0.26(+3.04%) |
Jun 27, 2005 | 8.651 | 8.663 | 8.556 | 8.579 | 225,958 | -0.06(-0.69%) |
Jun 24, 2005 | 8.699 | 8.701 | 8.625 | 8.639 | 347,307 | +0.01(+0.14%) |
Jun 23, 2005 | 8.687 | 8.701 | 8.622 | 8.627 | 113,397 | -0.06(-0.69%) |
Jun 22, 2005 | 8.723 | 8.735 | 8.677 | 8.687 | 93,731 | -0.04(-0.41%) |
Jun 21, 2005 | 8.759 | 8.771 | 8.718 | 8.723 | 36,404 | -0.04(-0.41%) |
Jun 20, 2005 | 8.754 | 8.771 | 8.711 | 8.759 | 845,253 | +0.01(+0.14%) |
Jun 17, 2005 | 8.787 | 8.806 | 8.747 | 8.747 | 81,596 | -0.03(-0.30%) |
Jun 16, 2005 | 8.830 | 8.830 | 8.768 | 8.773 | 127,206 | -0.06(-0.65%) |
Jun 15, 2005 | 8.787 | 8.830 | 8.780 | 8.830 | 137,249 | +0.05(+0.52%) |
Jun 14, 2005 | 8.838 | 8.838 | 8.775 | 8.785 | 103,773 | -0.05(-0.59%) |
Jun 13, 2005 | 8.847 | 8.866 | 8.809 | 8.838 | 62,766 | +0.01(+0.08%) |
Jun 10, 2005 | 8.840 | 8.840 | 8.814 | 8.830 | 69,043 | -0.01(-0.08%) |
Jun 09, 2005 | 8.806 | 8.838 | 8.795 | 8.838 | 201,689 | +0.04(+0.49%) |
Jun 08, 2005 | 8.826 | 8.881 | 8.771 | 8.795 | 182,022 | -0.03(-0.35%) |
Jun 07, 2005 | 8.818 | 8.854 | 8.818 | 8.826 | 694,614 | +0.01(+0.11%) |
Jun 06, 2005 | 8.933 | 9.019 | 8.783 | 8.816 | 102,936 | -0.12(-1.31%) |
Jun 03, 2005 | 8.818 | 8.933 | 8.756 | 8.933 | 99,170 | +0.12(+1.36%) |
Jun 02, 2005 | 8.759 | 8.814 | 8.735 | 8.814 | 64,858 | +0.07(+0.82%) |
Jun 01, 2005 | 8.878 | 8.890 | 8.740 | 8.742 | 148,128 | -0.15(-1.67%) |
May 31, 2005 | 8.842 | 8.940 | 8.771 | 8.890 | 245,625 | +0.03(+0.30%) |
May 27, 2005 | 8.484 | 8.904 | 8.470 | 8.864 | 195,412 | +0.37(+4.39%) |
May 26, 2005 | 8.484 | 8.513 | 8.436 | 8.491 | 236,838 | -0.01(-0.17%) |
May 25, 2005 | 8.556 | 8.596 | 8.460 | 8.505 | 225,958 | -0.05(-0.64%) |
May 24, 2005 | 8.489 | 8.560 | 8.484 | 8.560 | 115,490 | +0.04(+0.51%) |
May 23, 2005 | 8.266 | 8.601 | 8.266 | 8.517 | 166,121 | +0.27(+3.30%) |
May 20, 2005 | 8.228 | 8.295 | 8.202 | 8.245 | 58,163 | +0.00(+0.03%) |
May 19, 2005 | 8.149 | 8.245 | 8.137 | 8.242 | 165,284 | +0.11(+1.29%) |
May 18, 2005 | 8.149 | 8.161 | 8.101 | 8.137 | 335,172 | +0.00(+0.00%) |
May 17, 2005 | 8.173 | 8.197 | 8.133 | 8.137 | 193,738 | -0.03(-0.41%) |
May 16, 2005 | 8.125 | 8.185 | 8.123 | 8.171 | 203,363 | +0.05(+0.56%) |
May 13, 2005 | 8.197 | 8.209 | 8.125 | 8.125 | 54,815 | -0.05(-0.58%) |
May 12, 2005 | 8.297 | 8.333 | 8.123 | 8.173 | 207,965 | -0.13(-1.58%) |
May 11, 2005 | 8.221 | 8.305 | 8.161 | 8.305 | 212,150 | +0.11(+1.31%) |
May 10, 2005 | 8.173 | 8.226 | 8.123 | 8.197 | 274,079 | +0.02(+0.29%) |
May 09, 2005 | 8.152 | 8.242 | 8.130 | 8.173 | 256,086 | +0.05(+0.56%) |
May 06, 2005 | 8.221 | 8.231 | 8.082 | 8.128 | 123,858 | -0.12(-1.42%) |
May 05, 2005 | 8.266 | 8.288 | 8.209 | 8.245 | 172,398 | -0.01(-0.12%) |
May 04, 2005 | 8.285 | 8.317 | 8.197 | 8.254 | 551,925 | -0.03(-0.35%) |
May 03, 2005 | 8.357 | 8.357 | 8.125 | 8.283 | 725,579 | +0.09(+1.14%) |
May 02, 2005 | 8.209 | 8.216 | 8.130 | 8.190 | 681,224 | +0.06(+0.76%) |
Apr 29, 2005 | 7.874 | 8.130 | 7.867 | 8.128 | 413,002 | +0.25(+3.22%) |
Apr 28, 2005 | 7.757 | 7.925 | 7.757 | 7.874 | 338,101 | +0.12(+1.54%) |
Apr 27, 2005 | 7.743 | 7.798 | 7.743 | 7.755 | 160,263 | +0.02(+0.28%) |
Apr 26, 2005 | 7.767 | 7.779 | 7.719 | 7.733 | 325,548 | -0.01(-0.12%) |
Apr 25, 2005 | 7.624 | 7.788 | 7.616 | 7.743 | 220,100 | +0.33(+4.38%) |
Apr 22, 2005 | 7.408 | 7.430 | 7.401 | 7.418 | 87,036 | +0.01(+0.13%) |
Apr 21, 2005 | 7.337 | 7.437 | 7.325 | 7.408 | 139,341 | +0.09(+1.27%) |
Apr 20, 2005 | 7.205 | 7.349 | 7.205 | 7.315 | 87,036 | +0.11(+1.46%) |
Apr 19, 2005 | 7.201 | 7.227 | 7.169 | 7.210 | 91,638 | +0.00(+0.07%) |
Apr 18, 2005 | 7.251 | 7.251 | 7.184 | 7.205 | 73,227 | -0.06(-0.79%) |
Apr 15, 2005 | 7.294 | 7.315 | 7.239 | 7.263 | 99,589 | -0.05(-0.69%) |
Apr 14, 2005 | 7.349 | 7.363 | 7.306 | 7.313 | 67,787 | -0.03(-0.42%) |
Apr 13, 2005 | 7.385 | 7.413 | 7.344 | 7.344 | 236,001 | -0.04(-0.55%) |
Apr 12, 2005 | 7.504 | 7.511 | 7.356 | 7.385 | 221,774 | -0.13(-1.78%) |
Apr 11, 2005 | 7.609 | 7.612 | 7.516 | 7.518 | 102,936 | -0.10(-1.35%) |
Apr 08, 2005 | 7.528 | 7.621 | 7.504 | 7.621 | 136,830 | +0.06(+0.85%) |
Apr 07, 2005 | 7.576 | 7.597 | 7.557 | 7.557 | 31,383 | +0.00(+0.00%) |
Apr 06, 2005 | 7.540 | 7.595 | 7.528 | 7.557 | 75,319 | +0.00(+0.06%) |
Apr 05, 2005 | 7.516 | 7.552 | 7.516 | 7.552 | 790,019 | +0.04(+0.48%) |
Apr 04, 2005 | 7.545 | 7.545 | 7.480 | 7.516 | 241,859 | -0.03(-0.38%) |
Apr 01, 2005 | 7.552 | 7.580 | 7.540 | 7.545 | 119,674 | -0.01(-0.09%) |
Mar 31, 2005 | 7.612 | 7.650 | 7.528 | 7.552 | 68,624 | -0.06(-0.75%) |
Mar 30, 2005 | 7.612 | 7.635 | 7.578 | 7.609 | 74,064 | -0.01(-0.13%) |
Mar 29, 2005 | 7.683 | 7.712 | 7.619 | 7.619 | 129,298 | -0.05(-0.69%) |
Mar 28, 2005 | 7.645 | 7.700 | 7.645 | 7.671 | 69,043 | +0.03(+0.34%) |
Mar 24, 2005 | 7.566 | 7.686 | 7.566 | 7.645 | 72,390 | +0.09(+1.14%) |
Mar 23, 2005 | 7.504 | 7.559 | 7.497 | 7.559 | 469,074 | +0.00(+0.00%) |
Mar 22, 2005 | 7.492 | 7.588 | 7.492 | 7.559 | 60,255 | +0.04(+0.57%) |
Mar 21, 2005 | 7.559 | 7.559 | 7.480 | 7.516 | 69,043 | -0.05(-0.63%) |
Mar 18, 2005 | 7.420 | 7.564 | 7.420 | 7.564 | 65,695 | +0.12(+1.61%) |
Mar 17, 2005 | 7.552 | 7.573 | 7.420 | 7.444 | 146,036 | -0.12(-1.61%) |
Mar 16, 2005 | 7.628 | 7.674 | 7.557 | 7.566 | 215,916 | -0.06(-0.81%) |
Mar 15, 2005 | 7.647 | 7.681 | 7.628 | 7.628 | 43,099 | -0.03(-0.34%) |
Mar 14, 2005 | 7.573 | 7.683 | 7.573 | 7.655 | 904,254 | +0.08(+1.07%) |
Mar 11, 2005 | 7.600 | 7.609 | 7.549 | 7.573 | 257,760 | -0.02(-0.31%) |
Mar 10, 2005 | 7.588 | 7.645 | 7.576 | 7.597 | 289,562 | +0.03(+0.38%) |
Mar 09, 2005 | 7.647 | 7.657 | 7.540 | 7.569 | 134,320 | -0.07(-0.94%) |
Mar 08, 2005 | 7.518 | 7.647 | 7.518 | 7.640 | 1,076,652 | +0.10(+1.30%) |
Mar 07, 2005 | 7.526 | 7.576 | 7.497 | 7.542 | 1,295,916 | +0.02(+0.22%) |
Mar 04, 2005 | 7.408 | 7.528 | 7.363 | 7.526 | 713,862 | +0.12(+1.61%) |
Mar 03, 2005 | 7.492 | 7.492 | 7.377 | 7.406 | 398,357 | -0.10(-1.31%) |
Mar 02, 2005 | 7.635 | 7.635 | 7.473 | 7.504 | 166,121 | -0.11(-1.41%) |
Mar 01, 2005 | 7.418 | 7.633 | 7.418 | 7.612 | 275,753 | +0.21(+2.78%) |
Feb 28, 2005 | 7.432 | 7.456 | 7.406 | 7.406 | 264,874 | -0.00(-0.03%) |
Feb 25, 2005 | 7.385 | 7.444 | 7.353 | 7.408 | 271,150 | +0.01(+0.16%) |
Feb 24, 2005 | 7.373 | 7.494 | 7.332 | 7.396 | 503,386 | -0.02(-0.23%) |
Feb 23, 2005 | 7.585 | 7.592 | 7.353 | 7.413 | 131,809 | -0.15(-1.99%) |
Feb 22, 2005 | 7.564 | 7.600 | 7.530 | 7.564 | 84,525 | -0.00(-0.06%) |
Feb 18, 2005 | 7.590 | 7.590 | 7.554 | 7.569 | 17,993 | -0.01(-0.13%) |
Feb 17, 2005 | 7.647 | 7.647 | 7.564 | 7.578 | 70,716 | +0.04(+0.54%) |
Feb 16, 2005 | 7.588 | 7.600 | 7.528 | 7.537 | 108,376 | -0.04(-0.47%) |
Feb 15, 2005 | 7.628 | 7.647 | 7.573 | 7.573 | 128,880 | -0.05(-0.72%) |
Feb 14, 2005 | 7.731 | 7.731 | 7.628 | 7.628 | 56,908 | -0.07(-0.96%) |
Feb 11, 2005 | 7.738 | 7.738 | 7.700 | 7.702 | 64,858 | -0.02(-0.28%) |
Feb 10, 2005 | 7.803 | 7.803 | 7.712 | 7.724 | 66,532 | -0.08(-1.01%) |
Feb 09, 2005 | 7.707 | 7.827 | 7.707 | 7.803 | 125,114 | +0.10(+1.24%) |
Feb 08, 2005 | 7.600 | 7.707 | 7.600 | 7.707 | 122,185 | +0.08(+1.10%) |
Feb 07, 2005 | 7.600 | 7.695 | 7.600 | 7.624 | 69,461 | +0.01(+0.13%) |
Feb 04, 2005 | 7.695 | 7.695 | 7.595 | 7.614 | 94,568 | -0.03(-0.44%) |
Feb 03, 2005 | 7.635 | 7.683 | 7.626 | 7.647 | 38,496 | -0.01(-0.09%) |
Feb 02, 2005 | 7.683 | 7.784 | 7.633 | 7.655 | 74,901 | -0.05(-0.68%) |
Feb 01, 2005 | 7.588 | 7.707 | 7.588 | 7.707 | 69,043 | +0.14(+1.90%) |
Jan 31, 2005 | 7.643 | 7.643 | 7.564 | 7.564 | 171,979 | +0.01(+0.16%) |
Jan 28, 2005 | 7.695 | 7.719 | 7.542 | 7.552 | 116,745 | -0.13(-1.68%) |
Jan 27, 2005 | 7.755 | 7.779 | 7.671 | 7.681 | 37,241 | -0.05(-0.65%) |
Jan 26, 2005 | 7.767 | 7.767 | 7.695 | 7.731 | 46,865 | -0.04(-0.49%) |
Jan 25, 2005 | 7.745 | 7.836 | 7.743 | 7.769 | 48,120 | +0.02(+0.31%) |
Jan 24, 2005 | 7.793 | 7.793 | 7.743 | 7.745 | 41,844 | -0.09(-1.10%) |
Jan 21, 2005 | 7.779 | 7.843 | 7.779 | 7.831 | 30,127 | +0.03(+0.37%) |
Jan 20, 2005 | 7.779 | 7.834 | 7.693 | 7.803 | 60,255 | -0.00(-0.06%) |
Jan 19, 2005 | 7.858 | 7.858 | 7.808 | 7.808 | 66,950 | -0.00(-0.03%) |
Jan 18, 2005 | 7.707 | 7.819 | 7.705 | 7.810 | 73,227 | +0.13(+1.74%) |
Jan 14, 2005 | 7.612 | 7.676 | 7.600 | 7.676 | 72,808 | +0.10(+1.32%) |
Jan 13, 2005 | 7.576 | 7.614 | 7.554 | 7.576 | 90,802 | +0.02(+0.32%) |
Jan 12, 2005 | 7.588 | 7.595 | 7.533 | 7.552 | 84,106 | -0.00(-0.03%) |
Jan 11, 2005 | 7.635 | 7.635 | 7.542 | 7.554 | 195,412 | -0.06(-0.75%) |
Jan 10, 2005 | 7.540 | 7.624 | 7.540 | 7.612 | 80,340 | +0.11(+1.43%) |
Jan 07, 2005 | 7.492 | 7.552 | 7.492 | 7.504 | 159,426 | -0.04(-0.54%) |
Jan 06, 2005 | 7.559 | 7.559 | 7.545 | 7.545 | 43,518 | -0.01(-0.09%) |
Jan 05, 2005 | 7.588 | 7.612 | 7.552 | 7.552 | 77,830 | -0.07(-0.94%) |
Jan 04, 2005 | 7.767 | 7.803 | 7.621 | 7.624 | 117,582 | -0.14(-1.85%) |