Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.69 | 12.69 | 12.20 | 12.20 | 22,104 | -0.55(-4.28%) |
Dec 29, 2005 | 12.93 | 12.93 | 12.66 | 12.74 | 21,237 | -0.22(-1.68%) |
Dec 28, 2005 | 13.03 | 13.04 | 12.85 | 12.96 | 19,937 | +0.00(+0.00%) |
Dec 27, 2005 | 13.00 | 13.02 | 12.87 | 12.96 | 21,381 | +0.04(+0.28%) |
Dec 23, 2005 | 12.93 | 13.00 | 12.91 | 12.93 | 16,903 | -0.13(-0.99%) |
Dec 22, 2005 | 12.93 | 13.13 | 12.79 | 13.06 | 26,438 | +0.05(+0.40%) |
Dec 21, 2005 | 13.13 | 13.23 | 12.98 | 13.00 | 14,591 | -0.13(-0.99%) |
Dec 20, 2005 | 13.63 | 13.63 | 13.07 | 13.13 | 50,565 | -0.48(-3.51%) |
Dec 19, 2005 | 13.55 | 14.01 | 13.37 | 13.61 | 97,952 | +0.06(+0.46%) |
Dec 16, 2005 | 13.47 | 13.60 | 13.32 | 13.55 | 88,706 | +0.13(+0.97%) |
Dec 15, 2005 | 13.68 | 13.68 | 12.91 | 13.42 | 91,884 | -0.26(-1.90%) |
Dec 14, 2005 | 13.42 | 13.79 | 13.39 | 13.68 | 30,483 | +0.21(+1.54%) |
Dec 13, 2005 | 13.11 | 13.47 | 13.09 | 13.47 | 43,052 | +0.38(+2.89%) |
Dec 12, 2005 | 12.85 | 13.11 | 12.80 | 13.09 | 28,750 | +0.25(+1.94%) |
Dec 09, 2005 | 12.93 | 12.93 | 12.72 | 12.84 | 33,084 | -0.03(-0.24%) |
Dec 08, 2005 | 12.74 | 12.88 | 12.70 | 12.87 | 15,458 | +0.10(+0.77%) |
Dec 07, 2005 | 12.88 | 12.89 | 12.69 | 12.78 | 24,271 | +0.02(+0.16%) |
Dec 06, 2005 | 12.51 | 12.80 | 12.51 | 12.76 | 39,441 | +0.30(+2.37%) |
Dec 05, 2005 | 12.74 | 12.80 | 12.38 | 12.46 | 39,441 | -0.19(-1.48%) |
Dec 02, 2005 | 12.43 | 12.66 | 12.34 | 12.65 | 23,838 | +0.27(+2.18%) |
Dec 01, 2005 | 12.10 | 12.46 | 12.04 | 12.38 | 58,367 | +0.41(+3.43%) |
Nov 30, 2005 | 11.58 | 12.18 | 11.55 | 11.97 | 57,211 | +0.39(+3.36%) |
Nov 29, 2005 | 11.63 | 11.63 | 11.48 | 11.58 | 35,540 | +0.05(+0.45%) |
Nov 28, 2005 | 11.55 | 11.68 | 11.52 | 11.52 | 29,472 | -0.10(-0.89%) |
Nov 25, 2005 | 11.60 | 11.65 | 11.58 | 11.63 | 7,368 | +0.00(+0.00%) |
Nov 23, 2005 | 11.60 | 11.66 | 11.58 | 11.63 | 27,883 | +0.00(+0.00%) |
Nov 22, 2005 | 11.63 | 11.68 | 11.58 | 11.63 | 21,237 | -0.02(-0.13%) |
Nov 21, 2005 | 11.58 | 11.64 | 11.38 | 11.64 | 26,438 | +0.01(+0.04%) |
Nov 18, 2005 | 11.65 | 11.65 | 11.52 | 11.64 | 21,237 | +0.09(+0.76%) |
Nov 17, 2005 | 11.29 | 11.55 | 11.26 | 11.55 | 27,883 | +0.32(+2.82%) |
Nov 16, 2005 | 11.07 | 11.23 | 10.90 | 11.23 | 35,106 | +0.09(+0.79%) |
Nov 15, 2005 | 11.34 | 11.44 | 11.15 | 11.15 | 16,903 | -0.28(-2.41%) |
Nov 14, 2005 | 11.99 | 12.07 | 11.42 | 11.42 | 29,905 | -0.47(-3.93%) |
Nov 11, 2005 | 12.04 | 12.07 | 11.84 | 11.89 | 37,562 | -0.13(-1.08%) |
Nov 10, 2005 | 12.07 | 12.07 | 11.73 | 12.02 | 45,653 | -0.06(-0.47%) |
Nov 09, 2005 | 11.91 | 12.14 | 11.81 | 12.07 | 46,953 | +0.24(+2.02%) |
Nov 08, 2005 | 11.76 | 11.84 | 11.66 | 11.84 | 35,973 | +0.11(+0.93%) |
Nov 07, 2005 | 11.42 | 11.93 | 11.17 | 11.73 | 164,843 | +0.93(+8.61%) |
Nov 04, 2005 | 11.00 | 11.00 | 10.70 | 10.80 | 24,560 | -0.18(-1.61%) |
Nov 03, 2005 | 10.90 | 11.05 | 10.90 | 10.97 | 18,492 | +0.13(+1.20%) |
Nov 02, 2005 | 10.59 | 10.90 | 10.59 | 10.84 | 31,784 | +0.29(+2.75%) |
Nov 01, 2005 | 10.77 | 10.77 | 10.50 | 10.55 | 13,435 | -0.23(-2.12%) |
Oct 31, 2005 | 10.77 | 10.82 | 10.07 | 10.78 | 29,761 | +0.51(+4.95%) |
Oct 28, 2005 | 10.28 | 10.28 | 10.22 | 10.27 | 10,402 | +0.08(+0.82%) |
Oct 27, 2005 | 10.46 | 10.46 | 10.19 | 10.19 | 9,390 | -0.15(-1.41%) |
Oct 26, 2005 | 10.38 | 10.46 | 10.34 | 10.34 | 5,778 | -0.04(-0.40%) |
Oct 25, 2005 | 10.38 | 10.53 | 10.33 | 10.38 | 14,880 | +0.01(+0.05%) |
Oct 24, 2005 | 10.10 | 10.38 | 10.09 | 10.37 | 16,758 | +0.33(+3.31%) |
Oct 21, 2005 | 9.863 | 10.06 | 9.848 | 10.04 | 18,637 | +0.25(+2.54%) |
Oct 20, 2005 | 9.993 | 9.993 | 9.791 | 9.791 | 9,968 | -0.24(-2.38%) |
Oct 19, 2005 | 9.692 | 10.05 | 9.656 | 10.03 | 23,549 | +0.31(+3.21%) |
Oct 18, 2005 | 9.682 | 9.734 | 9.651 | 9.718 | 11,702 | -0.09(-0.95%) |
Oct 17, 2005 | 9.858 | 9.858 | 9.765 | 9.812 | 19,359 | -0.02(-0.16%) |
Oct 14, 2005 | 9.822 | 9.858 | 9.754 | 9.827 | 18,203 | +0.04(+0.42%) |
Oct 13, 2005 | 9.760 | 9.812 | 9.630 | 9.786 | 24,849 | -0.01(-0.05%) |
Oct 12, 2005 | 9.708 | 9.832 | 9.604 | 9.791 | 25,571 | +0.03(+0.27%) |
Oct 11, 2005 | 9.760 | 9.812 | 9.703 | 9.765 | 14,013 | -0.06(-0.63%) |
Oct 10, 2005 | 10.90 | 9.895 | 9.765 | 9.827 | 7,223 | -0.06(-0.63%) |
Oct 07, 2005 | 9.708 | 9.967 | 9.708 | 9.889 | 28,461 | +0.29(+3.03%) |
Oct 06, 2005 | 9.604 | 9.630 | 9.532 | 9.599 | 43,919 | -0.08(-0.86%) |
Oct 05, 2005 | 9.905 | 9.978 | 9.682 | 9.682 | 42,330 | -0.22(-2.25%) |
Oct 04, 2005 | 9.760 | 10.12 | 9.760 | 9.905 | 12,858 | +0.09(+0.95%) |
Oct 03, 2005 | 9.459 | 9.889 | 9.459 | 9.812 | 40,307 | +0.31(+3.22%) |
Sep 30, 2005 | 9.552 | 9.588 | 9.505 | 9.505 | 22,682 | -0.05(-0.49%) |
Sep 29, 2005 | 9.630 | 9.630 | 9.495 | 9.552 | 119,912 | -0.08(-0.81%) |
Sep 28, 2005 | 9.786 | 9.786 | 9.599 | 9.630 | 72,380 | -0.11(-1.17%) |
Sep 27, 2005 | 9.967 | 9.967 | 9.651 | 9.744 | 62,123 | -0.29(-2.85%) |
Sep 26, 2005 | 10.05 | 10.12 | 9.978 | 10.03 | 11,557 | +0.04(+0.36%) |
Sep 23, 2005 | 9.993 | 9.993 | 9.671 | 9.993 | 10,402 | +0.27(+2.78%) |
Sep 22, 2005 | 9.770 | 9.786 | 9.687 | 9.723 | 21,526 | -0.10(-1.06%) |
Sep 21, 2005 | 10.11 | 10.33 | 9.827 | 9.827 | 21,959 | -0.22(-2.17%) |
Sep 20, 2005 | 10.07 | 10.32 | 10.02 | 10.05 | 30,483 | +0.04(+0.41%) |
Sep 19, 2005 | 10.05 | 10.07 | 9.967 | 10.00 | 15,314 | -0.10(-0.98%) |
Sep 16, 2005 | 9.749 | 10.10 | 9.734 | 10.10 | 83,505 | +0.40(+4.18%) |
Sep 15, 2005 | 9.837 | 9.915 | 9.697 | 9.697 | 52,154 | -0.18(-1.79%) |
Sep 14, 2005 | 10.15 | 10.25 | 9.863 | 9.874 | 53,310 | -0.33(-3.21%) |
Sep 13, 2005 | 10.20 | 10.30 | 10.11 | 10.20 | 37,274 | -0.07(-0.66%) |
Sep 12, 2005 | 10.55 | 10.55 | 10.24 | 10.27 | 40,018 | -0.36(-3.42%) |
Sep 09, 2005 | 10.70 | 10.81 | 10.49 | 10.63 | 19,359 | -0.13(-1.21%) |
Sep 08, 2005 | 10.93 | 10.95 | 10.56 | 10.76 | 31,206 | -0.24(-2.17%) |
Sep 07, 2005 | 10.76 | 11.17 | 10.76 | 11.00 | 72,525 | +0.17(+1.58%) |
Sep 06, 2005 | 10.57 | 10.98 | 10.57 | 10.83 | 21,381 | +0.23(+2.15%) |
Sep 02, 2005 | 10.54 | 10.80 | 10.44 | 10.60 | 23,693 | +0.02(+0.15%) |
Sep 01, 2005 | 10.43 | 11.10 | 10.43 | 10.59 | 55,188 | +0.20(+1.95%) |
Aug 31, 2005 | 9.941 | 10.50 | 9.863 | 10.38 | 46,664 | +0.51(+5.21%) |
Aug 30, 2005 | 9.978 | 9.978 | 9.708 | 9.869 | 19,792 | -0.13(-1.30%) |
Aug 29, 2005 | 9.734 | 10.05 | 9.578 | 9.998 | 34,962 | +0.13(+1.37%) |
Aug 26, 2005 | 9.500 | 9.863 | 9.500 | 9.863 | 29,327 | +0.29(+2.98%) |
Aug 25, 2005 | 9.614 | 9.630 | 9.526 | 9.578 | 29,472 | -0.08(-0.81%) |
Aug 24, 2005 | 9.604 | 9.853 | 9.604 | 9.656 | 24,993 | +0.03(+0.27%) |
Aug 23, 2005 | 9.708 | 9.915 | 9.604 | 9.630 | 30,917 | +0.02(+0.16%) |
Aug 22, 2005 | 9.863 | 9.915 | 9.562 | 9.614 | 41,319 | -0.31(-3.14%) |
Aug 19, 2005 | 9.526 | 9.988 | 9.526 | 9.926 | 29,327 | +0.45(+4.71%) |
Aug 18, 2005 | 9.552 | 9.578 | 9.365 | 9.479 | 83,794 | -0.09(-0.92%) |
Aug 17, 2005 | 9.806 | 9.812 | 9.516 | 9.568 | 80,760 | -0.25(-2.59%) |
Aug 16, 2005 | 9.874 | 9.884 | 9.812 | 9.822 | 69,202 | -0.06(-0.63%) |
Aug 15, 2005 | 10.24 | 10.24 | 9.832 | 9.884 | 47,820 | -0.24(-2.36%) |
Aug 12, 2005 | 10.25 | 10.25 | 9.744 | 10.12 | 113,555 | -0.22(-2.16%) |
Aug 11, 2005 | 10.28 | 10.48 | 10.28 | 10.35 | 89,573 | +0.19(+1.84%) |
Aug 10, 2005 | 9.588 | 10.47 | 9.588 | 10.16 | 106,187 | +0.72(+7.65%) |
Aug 09, 2005 | 10.28 | 10.49 | 9.370 | 9.438 | 163,976 | -0.86(-8.32%) |
Aug 08, 2005 | 11.89 | 11.89 | 10.29 | 10.29 | 217,576 | -1.59(-13.41%) |
Aug 05, 2005 | 11.97 | 11.97 | 11.69 | 11.89 | 48,687 | -0.21(-1.72%) |
Aug 04, 2005 | 12.20 | 12.20 | 11.99 | 12.10 | 26,438 | -0.17(-1.35%) |
Aug 03, 2005 | 12.40 | 12.40 | 12.18 | 12.26 | 19,070 | -0.17(-1.34%) |
Aug 02, 2005 | 12.30 | 12.43 | 12.30 | 12.43 | 18,348 | +0.18(+1.48%) |
Aug 01, 2005 | 12.72 | 12.72 | 12.23 | 12.25 | 60,823 | -0.47(-3.72%) |
Jul 29, 2005 | 12.76 | 12.80 | 12.72 | 12.72 | 25,716 | +0.02(+0.12%) |
Jul 28, 2005 | 12.69 | 12.74 | 12.30 | 12.70 | 39,585 | +0.04(+0.29%) |
Jul 27, 2005 | 12.31 | 12.67 | 12.27 | 12.67 | 82,060 | +0.42(+3.39%) |
Jul 26, 2005 | 11.88 | 12.25 | 11.79 | 12.25 | 43,341 | +0.38(+3.19%) |
Jul 25, 2005 | 11.86 | 12.04 | 11.79 | 11.87 | 36,262 | +0.09(+0.75%) |
Jul 22, 2005 | 11.34 | 11.78 | 11.32 | 11.78 | 32,939 | +0.46(+4.08%) |
Jul 21, 2005 | 11.41 | 11.41 | 11.22 | 11.32 | 27,305 | -0.06(-0.55%) |
Jul 20, 2005 | 11.47 | 11.47 | 11.16 | 11.38 | 30,339 | -0.14(-1.17%) |
Jul 19, 2005 | 11.55 | 11.60 | 11.42 | 11.52 | 20,948 | -0.04(-0.36%) |
Jul 18, 2005 | 11.37 | 11.58 | 11.37 | 11.56 | 37,129 | +0.14(+1.23%) |
Jul 15, 2005 | 11.23 | 11.42 | 11.23 | 11.42 | 27,305 | +0.19(+1.71%) |
Jul 14, 2005 | 11.20 | 11.56 | 10.64 | 11.23 | 246,326 | +0.03(+0.23%) |
Jul 13, 2005 | 11.23 | 11.24 | 11.17 | 11.20 | 34,240 | -0.03(-0.23%) |
Jul 12, 2005 | 11.23 | 11.28 | 11.16 | 11.23 | 71,947 | +0.04(+0.37%) |
Jul 11, 2005 | 11.54 | 11.91 | 10.38 | 11.19 | 878,250 | -0.23(-2.05%) |
Jul 08, 2005 | 11.31 | 11.42 | 11.30 | 11.42 | 52,588 | +0.03(+0.27%) |
Jul 07, 2005 | 11.47 | 11.47 | 11.34 | 11.39 | 45,797 | -0.17(-1.44%) |
Jul 06, 2005 | 11.39 | 11.56 | 11.38 | 11.56 | 21,526 | +0.06(+0.50%) |
Jul 05, 2005 | 11.02 | 11.50 | 11.02 | 11.50 | 43,919 | +0.48(+4.38%) |
Jul 01, 2005 | 10.98 | 11.02 | 10.91 | 11.02 | 28,316 | +0.16(+1.48%) |
Jun 30, 2005 | 10.82 | 10.90 | 10.77 | 10.86 | 25,716 | +0.16(+1.46%) |
Jun 29, 2005 | 10.35 | 10.74 | 10.35 | 10.70 | 11,991 | +0.32(+3.05%) |
Jun 28, 2005 | 10.28 | 10.38 | 10.26 | 10.38 | 43,052 | +0.05(+0.50%) |
Jun 27, 2005 | 10.50 | 10.50 | 10.25 | 10.33 | 25,860 | -0.18(-1.73%) |
Jun 24, 2005 | 10.67 | 10.70 | 10.51 | 10.51 | 31,206 | -0.13(-1.22%) |
Jun 23, 2005 | 10.64 | 10.74 | 10.61 | 10.64 | 14,591 | +0.00(+0.00%) |
Jun 22, 2005 | 10.56 | 10.69 | 10.49 | 10.64 | 16,180 | +0.08(+0.79%) |
Jun 21, 2005 | 10.67 | 10.67 | 10.55 | 10.56 | 30,194 | -0.16(-1.50%) |
Jun 20, 2005 | 10.80 | 10.82 | 10.72 | 10.72 | 17,481 | -0.10(-0.96%) |
Jun 17, 2005 | 10.80 | 10.89 | 10.80 | 10.82 | 48,542 | +0.03(+0.24%) |
Jun 16, 2005 | 10.68 | 10.80 | 10.68 | 10.80 | 17,770 | +0.11(+1.07%) |
Jun 15, 2005 | 10.63 | 10.69 | 10.53 | 10.68 | 26,438 | +0.11(+1.08%) |
Jun 14, 2005 | 10.59 | 10.64 | 10.50 | 10.57 | 17,336 | +0.03(+0.30%) |
Jun 13, 2005 | 10.43 | 10.54 | 10.38 | 10.54 | 16,469 | +0.16(+1.50%) |
Jun 10, 2005 | 10.32 | 10.48 | 10.26 | 10.38 | 13,580 | +0.13(+1.27%) |
Jun 09, 2005 | 10.20 | 10.30 | 10.08 | 10.25 | 16,325 | +0.12(+1.18%) |
Jun 08, 2005 | 10.07 | 10.25 | 10.06 | 10.13 | 28,316 | +0.11(+1.14%) |
Jun 07, 2005 | 9.656 | 10.16 | 9.656 | 10.02 | 22,971 | +0.35(+3.60%) |
Jun 06, 2005 | 9.837 | 9.837 | 9.604 | 9.671 | 30,917 | -0.12(-1.22%) |
Jun 03, 2005 | 9.837 | 9.972 | 9.765 | 9.791 | 15,892 | +0.03(+0.27%) |
Jun 02, 2005 | 9.760 | 9.858 | 9.677 | 9.765 | 34,817 | +0.18(+1.84%) |
Jun 01, 2005 | 9.344 | 9.604 | 9.344 | 9.588 | 65,590 | +0.30(+3.18%) |
May 31, 2005 | 8.877 | 9.350 | 8.830 | 9.292 | 30,483 | +0.37(+4.19%) |
May 27, 2005 | 8.830 | 9.007 | 8.773 | 8.919 | 84,227 | -0.04(-0.41%) |
May 26, 2005 | 9.427 | 9.427 | 8.934 | 8.955 | 56,777 | -0.45(-4.80%) |
May 25, 2005 | 9.604 | 9.604 | 9.344 | 9.407 | 23,115 | -0.23(-2.37%) |
May 24, 2005 | 9.786 | 9.786 | 8.721 | 9.635 | 19,070 | -0.10(-1.01%) |
May 23, 2005 | 9.708 | 9.775 | 9.604 | 9.734 | 14,302 | +0.00(+0.00%) |
May 20, 2005 | 9.760 | 9.812 | 9.718 | 9.734 | 10,257 | -0.07(-0.69%) |
May 19, 2005 | 9.863 | 9.941 | 9.760 | 9.801 | 61,545 | -0.01(-0.11%) |
May 18, 2005 | 9.526 | 9.972 | 9.474 | 9.812 | 42,330 | +0.36(+3.85%) |
May 17, 2005 | 9.318 | 9.448 | 9.183 | 9.448 | 56,199 | +0.08(+0.83%) |
May 16, 2005 | 9.526 | 9.542 | 9.189 | 9.370 | 45,653 | -0.24(-2.49%) |
May 13, 2005 | 9.760 | 9.837 | 9.604 | 9.609 | 30,050 | -0.11(-1.17%) |
May 12, 2005 | 9.786 | 9.863 | 9.708 | 9.723 | 36,551 | +0.00(+0.00%) |
May 11, 2005 | 9.760 | 9.915 | 9.661 | 9.723 | 54,177 | +0.05(+0.48%) |
May 10, 2005 | 9.708 | 9.708 | 9.516 | 9.677 | 38,574 | -0.08(-0.85%) |
May 09, 2005 | 9.422 | 9.812 | 9.298 | 9.760 | 24,271 | +0.47(+5.03%) |
May 06, 2005 | 9.708 | 9.734 | 9.215 | 9.292 | 31,061 | -0.36(-3.76%) |
May 05, 2005 | 9.547 | 10.33 | 9.547 | 9.656 | 64,145 | +0.24(+2.54%) |
May 04, 2005 | 9.183 | 9.422 | 9.183 | 9.417 | 27,305 | +0.25(+2.72%) |
May 03, 2005 | 9.235 | 9.495 | 9.163 | 9.168 | 46,231 | -0.07(-0.79%) |
May 02, 2005 | 9.344 | 9.370 | 9.147 | 9.240 | 25,571 | +0.08(+0.85%) |
Apr 29, 2005 | 9.163 | 9.292 | 9.059 | 9.163 | 44,931 | +0.08(+0.86%) |
Apr 28, 2005 | 9.292 | 9.334 | 9.085 | 9.085 | 24,126 | -0.26(-2.83%) |
Apr 27, 2005 | 9.318 | 9.516 | 9.137 | 9.350 | 28,461 | +0.03(+0.33%) |
Apr 26, 2005 | 9.266 | 9.749 | 9.199 | 9.318 | 35,684 | -0.05(-0.55%) |
Apr 25, 2005 | 9.370 | 9.474 | 9.100 | 9.370 | 75,992 | -0.18(-1.90%) |
Apr 22, 2005 | 10.36 | 10.36 | 9.526 | 9.552 | 66,890 | -0.72(-7.02%) |
Apr 21, 2005 | 10.20 | 10.38 | 9.817 | 10.27 | 34,384 | +0.08(+0.82%) |
Apr 20, 2005 | 10.59 | 10.64 | 10.12 | 10.19 | 63,279 | -0.53(-4.94%) |
Apr 19, 2005 | 10.54 | 10.81 | 10.51 | 10.72 | 66,313 | +0.22(+2.08%) |
Apr 18, 2005 | 10.64 | 10.95 | 10.29 | 10.50 | 54,899 | +5.12(+95.03%) |
Apr 15, 2005 | 5.503 | 5.503 | 5.347 | 5.385 | 44,497 | -0.16(-2.95%) |
Apr 14, 2005 | 5.581 | 5.633 | 5.529 | 5.548 | 63,568 | -0.05(-0.81%) |
Apr 13, 2005 | 5.483 | 5.626 | 5.483 | 5.594 | 48,542 | +0.06(+1.05%) |
Apr 12, 2005 | 5.418 | 5.548 | 5.398 | 5.535 | 45,075 | +0.10(+1.77%) |
Apr 11, 2005 | 5.424 | 5.587 | 5.415 | 5.439 | 74,259 | +0.02(+0.31%) |
Apr 08, 2005 | 5.354 | 5.451 | 5.344 | 5.422 | 36,696 | +0.08(+1.56%) |
Apr 07, 2005 | 5.407 | 5.407 | 5.251 | 5.339 | 116,156 | -0.07(-1.25%) |
Apr 06, 2005 | 5.282 | 5.451 | 5.282 | 5.407 | 30,050 | +0.11(+2.11%) |
Apr 05, 2005 | 5.356 | 5.389 | 5.230 | 5.295 | 89,573 | -0.11(-2.09%) |
Apr 04, 2005 | 5.516 | 5.574 | 5.390 | 5.408 | 54,321 | -0.11(-1.95%) |
Apr 01, 2005 | 5.847 | 5.853 | 5.464 | 5.516 | 91,017 | -0.31(-5.28%) |
Mar 31, 2005 | 5.938 | 5.938 | 5.780 | 5.823 | 93,907 | -0.07(-1.15%) |
Mar 30, 2005 | 5.613 | 5.902 | 5.613 | 5.891 | 117,023 | +0.33(+5.93%) |
Mar 29, 2005 | 5.490 | 5.748 | 5.470 | 5.561 | 95,352 | +0.09(+1.71%) |
Mar 28, 2005 | 5.405 | 5.468 | 5.364 | 5.468 | 61,834 | +0.06(+1.15%) |
Mar 24, 2005 | 5.405 | 5.425 | 5.390 | 5.405 | 39,874 | +0.01(+0.12%) |
Mar 23, 2005 | 5.392 | 5.451 | 5.191 | 5.399 | 75,414 | +0.01(+0.24%) |
Mar 22, 2005 | 5.386 | 5.551 | 5.386 | 5.386 | 89,862 | +0.04(+0.70%) |
Mar 21, 2005 | 5.113 | 5.457 | 5.094 | 5.348 | 123,379 | +0.22(+4.33%) |
Mar 18, 2005 | 5.274 | 5.274 | 5.115 | 5.126 | 52,588 | -0.12(-2.25%) |
Mar 17, 2005 | 5.107 | 5.286 | 5.081 | 5.244 | 22,537 | +0.14(+2.75%) |
Mar 16, 2005 | 5.211 | 5.212 | 5.087 | 5.104 | 36,696 | -0.12(-2.29%) |
Mar 15, 2005 | 5.116 | 5.243 | 5.106 | 5.224 | 58,078 | +0.11(+2.11%) |
Mar 14, 2005 | 5.110 | 5.147 | 5.029 | 5.116 | 33,228 | +0.01(+0.13%) |
Mar 11, 2005 | 5.139 | 5.221 | 5.108 | 5.110 | 37,562 | -0.02(-0.38%) |
Mar 10, 2005 | 5.386 | 5.386 | 5.054 | 5.129 | 69,924 | -0.25(-4.59%) |
Mar 09, 2005 | 5.373 | 5.395 | 5.361 | 5.376 | 48,542 | +0.00(+0.05%) |
Mar 08, 2005 | 5.356 | 5.443 | 5.354 | 5.373 | 32,072 | +0.02(+0.32%) |
Mar 07, 2005 | 5.539 | 5.646 | 5.355 | 5.356 | 87,261 | -0.15(-2.78%) |
Mar 04, 2005 | 5.302 | 5.531 | 5.302 | 5.509 | 162,965 | +0.25(+4.82%) |
Mar 03, 2005 | 5.198 | 5.490 | 5.193 | 5.256 | 190,704 | +0.11(+2.17%) |
Mar 02, 2005 | 5.191 | 5.191 | 5.113 | 5.145 | 86,972 | -0.05(-0.88%) |
Mar 01, 2005 | 5.068 | 5.190 | 5.068 | 5.190 | 117,889 | +0.14(+2.72%) |
Feb 28, 2005 | 4.956 | 5.058 | 4.956 | 5.052 | 51,432 | +0.09(+1.86%) |
Feb 25, 2005 | 4.802 | 4.962 | 4.802 | 4.960 | 44,208 | +0.15(+3.02%) |
Feb 24, 2005 | 4.776 | 4.819 | 4.688 | 4.815 | 43,052 | +0.04(+0.87%) |
Feb 23, 2005 | 4.620 | 4.802 | 4.607 | 4.773 | 69,924 | +0.15(+3.17%) |
Feb 22, 2005 | 4.737 | 4.757 | 4.581 | 4.627 | 100,553 | -0.11(-2.33%) |
Feb 18, 2005 | 4.873 | 4.873 | 4.737 | 4.737 | 43,052 | -0.08(-1.75%) |
Feb 17, 2005 | 4.769 | 4.854 | 4.769 | 4.821 | 31,206 | +0.04(+0.79%) |
Feb 16, 2005 | 4.698 | 4.802 | 4.685 | 4.784 | 35,251 | +0.06(+1.24%) |
Feb 15, 2005 | 4.802 | 4.802 | 4.711 | 4.725 | 31,206 | -0.11(-2.26%) |
Feb 14, 2005 | 4.821 | 4.867 | 4.801 | 4.834 | 31,495 | -0.00(-0.08%) |
Feb 11, 2005 | 4.711 | 4.842 | 4.672 | 4.838 | 37,274 | +0.16(+3.41%) |
Feb 10, 2005 | 4.769 | 4.769 | 4.633 | 4.679 | 34,673 | -0.10(-2.04%) |
Feb 09, 2005 | 4.808 | 4.828 | 4.769 | 4.776 | 21,670 | -0.05(-1.02%) |
Feb 08, 2005 | 4.867 | 4.867 | 4.780 | 4.825 | 21,093 | -0.07(-1.38%) |
Feb 07, 2005 | 4.836 | 4.893 | 4.836 | 4.893 | 131,759 | +0.06(+1.29%) |
Feb 04, 2005 | 4.737 | 4.836 | 4.727 | 4.830 | 48,831 | +0.10(+2.11%) |
Feb 03, 2005 | 4.683 | 4.731 | 4.683 | 4.731 | 23,982 | +0.05(+1.05%) |
Feb 02, 2005 | 4.724 | 4.724 | 4.680 | 4.681 | 24,849 | -0.01(-0.22%) |
Feb 01, 2005 | 4.688 | 4.732 | 4.676 | 4.692 | 41,319 | +0.02(+0.50%) |
Jan 31, 2005 | 4.503 | 4.703 | 4.493 | 4.668 | 84,661 | +0.17(+3.84%) |
Jan 28, 2005 | 4.537 | 4.537 | 4.472 | 4.496 | 41,030 | -0.02(-0.52%) |
Jan 27, 2005 | 4.439 | 4.536 | 4.424 | 4.519 | 48,542 | +0.08(+1.81%) |
Jan 26, 2005 | 4.406 | 4.439 | 4.368 | 4.439 | 32,650 | +0.05(+1.15%) |
Jan 25, 2005 | 4.315 | 4.419 | 4.315 | 4.388 | 41,608 | +0.11(+2.49%) |
Jan 24, 2005 | 4.296 | 4.332 | 4.282 | 4.282 | 35,829 | -0.05(-1.23%) |
Jan 21, 2005 | 4.378 | 4.378 | 4.283 | 4.335 | 62,412 | -0.03(-0.74%) |
Jan 20, 2005 | 4.523 | 4.523 | 4.367 | 4.367 | 46,231 | -0.11(-2.49%) |
Jan 19, 2005 | 4.398 | 4.535 | 4.398 | 4.479 | 72,525 | +0.08(+1.89%) |
Jan 18, 2005 | 4.179 | 4.396 | 4.153 | 4.396 | 92,751 | +0.21(+5.09%) |
Jan 14, 2005 | 4.188 | 4.192 | 4.174 | 4.183 | 16,180 | -0.01(-0.22%) |
Jan 13, 2005 | 4.179 | 4.224 | 4.152 | 4.192 | 106,909 | -0.03(-0.62%) |
Jan 12, 2005 | 4.348 | 4.372 | 4.205 | 4.218 | 42,475 | -0.13(-2.99%) |
Jan 11, 2005 | 4.354 | 4.368 | 4.348 | 4.348 | 28,894 | -0.03(-0.74%) |
Jan 10, 2005 | 4.387 | 4.439 | 4.380 | 4.380 | 32,361 | +0.02(+0.36%) |
Jan 07, 2005 | 4.414 | 4.427 | 4.365 | 4.365 | 29,183 | -0.07(-1.67%) |
Jan 06, 2005 | 4.413 | 4.445 | 4.374 | 4.439 | 62,412 | -0.01(-0.29%) |
Jan 05, 2005 | 4.510 | 4.529 | 4.413 | 4.452 | 117,023 | -0.07(-1.58%) |
Jan 04, 2005 | 4.744 | 4.750 | 4.465 | 4.523 | 107,198 | -0.19(-3.99%) |