Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.79 | 11.79 | 11.60 | 11.66 | 484,193 | -0.17(-1.43%) |
Dec 29, 2005 | 11.92 | 11.92 | 11.73 | 11.83 | 401,660 | -0.07(-0.58%) |
Dec 28, 2005 | 11.64 | 11.94 | 11.64 | 11.90 | 483,931 | +0.22(+1.91%) |
Dec 27, 2005 | 12.08 | 12.08 | 11.67 | 11.68 | 678,342 | -0.35(-2.93%) |
Dec 23, 2005 | 12.01 | 12.06 | 11.93 | 12.03 | 433,887 | +0.05(+0.40%) |
Dec 22, 2005 | 12.07 | 12.07 | 11.86 | 11.98 | 411,355 | -0.03(-0.29%) |
Dec 21, 2005 | 11.93 | 12.02 | 11.90 | 12.02 | 758,255 | +0.08(+0.67%) |
Dec 20, 2005 | 11.81 | 11.98 | 11.81 | 11.94 | 846,552 | +0.12(+1.05%) |
Dec 19, 2005 | 11.97 | 12.18 | 11.79 | 11.81 | 783,932 | -0.15(-1.29%) |
Dec 16, 2005 | 12.21 | 12.39 | 11.97 | 11.97 | 1,394,938 | -0.24(-1.97%) |
Dec 15, 2005 | 12.42 | 12.45 | 12.19 | 12.21 | 556,508 | -0.21(-1.72%) |
Dec 14, 2005 | 12.30 | 12.48 | 12.30 | 12.42 | 497,032 | +0.02(+0.17%) |
Dec 13, 2005 | 12.35 | 12.44 | 12.22 | 12.40 | 630,133 | -0.12(-0.98%) |
Dec 12, 2005 | 12.56 | 12.59 | 12.50 | 12.52 | 518,778 | +0.00(+0.03%) |
Dec 09, 2005 | 12.47 | 12.61 | 12.39 | 12.52 | 427,075 | +0.06(+0.44%) |
Dec 08, 2005 | 12.56 | 12.75 | 12.34 | 12.47 | 870,657 | -0.20(-1.58%) |
Dec 07, 2005 | 12.50 | 12.73 | 12.49 | 12.67 | 500,176 | +0.03(+0.23%) |
Dec 06, 2005 | 12.70 | 12.80 | 12.60 | 12.64 | 1,042,012 | -0.08(-0.63%) |
Dec 05, 2005 | 12.79 | 12.83 | 12.63 | 12.72 | 941,924 | +0.12(+0.97%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.45 | 12.60 | 677,294 | -0.12(-0.96%) |
Dec 01, 2005 | 12.39 | 12.74 | 12.36 | 12.72 | 1,034,675 | +0.41(+3.30%) |
Nov 30, 2005 | 12.23 | 12.44 | 12.17 | 12.31 | 1,123,235 | +0.01(+0.06%) |
Nov 29, 2005 | 11.95 | 12.37 | 11.95 | 12.30 | 1,097,820 | +0.35(+2.94%) |
Nov 28, 2005 | 12.40 | 12.40 | 11.95 | 11.95 | 893,714 | -0.44(-3.53%) |
Nov 25, 2005 | 12.12 | 12.39 | 12.09 | 12.39 | 202,533 | +0.28(+2.30%) |
Nov 23, 2005 | 12.21 | 12.35 | 12.05 | 12.11 | 685,679 | +0.04(+0.30%) |
Nov 22, 2005 | 12.23 | 12.23 | 11.97 | 12.07 | 628,298 | -0.16(-1.31%) |
Nov 21, 2005 | 11.87 | 12.27 | 11.85 | 12.23 | 528,473 | +0.35(+2.94%) |
Nov 18, 2005 | 12.02 | 12.02 | 11.68 | 11.89 | 1,063,758 | -0.13(-1.08%) |
Nov 17, 2005 | 11.83 | 12.01 | 11.81 | 12.01 | 347,424 | +0.27(+2.27%) |
Nov 16, 2005 | 11.62 | 11.76 | 11.43 | 11.75 | 408,996 | +0.20(+1.74%) |
Nov 15, 2005 | 11.65 | 11.80 | 11.50 | 11.55 | 619,128 | -0.14(-1.16%) |
Nov 14, 2005 | 11.83 | 11.84 | 11.52 | 11.68 | 619,652 | -0.06(-0.50%) |
Nov 11, 2005 | 11.41 | 11.81 | 11.41 | 11.74 | 574,848 | +0.23(+1.99%) |
Nov 10, 2005 | 11.49 | 11.52 | 11.24 | 11.51 | 1,183,759 | +0.00(+0.02%) |
Nov 09, 2005 | 11.57 | 11.69 | 11.44 | 11.51 | 926,727 | -0.03(-0.27%) |
Nov 08, 2005 | 11.50 | 11.72 | 11.47 | 11.54 | 628,298 | -0.00(-0.03%) |
Nov 07, 2005 | 11.50 | 11.60 | 11.38 | 11.55 | 1,048,562 | +0.05(+0.41%) |
Nov 04, 2005 | 11.55 | 11.56 | 11.35 | 11.50 | 861,225 | -0.06(-0.48%) |
Nov 03, 2005 | 11.42 | 11.64 | 11.41 | 11.55 | 960,789 | +0.20(+1.75%) |
Nov 02, 2005 | 11.06 | 11.35 | 11.02 | 11.35 | 911,793 | +0.31(+2.78%) |
Nov 01, 2005 | 10.72 | 11.05 | 10.72 | 11.05 | 779,740 | +0.17(+1.53%) |
Oct 31, 2005 | 10.78 | 11.05 | 10.66 | 10.88 | 1,128,999 | +0.32(+3.04%) |
Oct 28, 2005 | 10.30 | 10.64 | 10.24 | 10.56 | 540,001 | +0.30(+2.94%) |
Oct 27, 2005 | 10.47 | 10.47 | 10.20 | 10.26 | 505,678 | -0.21(-2.04%) |
Oct 26, 2005 | 10.58 | 10.80 | 10.44 | 10.47 | 861,749 | +0.00(+0.00%) |
Oct 25, 2005 | 10.59 | 10.71 | 10.30 | 10.47 | 1,493,716 | -0.04(-0.36%) |
Oct 24, 2005 | 10.03 | 10.53 | 9.979 | 10.51 | 1,187,165 | +0.54(+5.38%) |
Oct 21, 2005 | 9.465 | 10.17 | 9.465 | 9.975 | 1,134,763 | +0.54(+5.70%) |
Oct 20, 2005 | 10.23 | 10.29 | 9.286 | 9.437 | 1,941,228 | -0.30(-3.04%) |
Oct 19, 2005 | 9.349 | 9.732 | 9.003 | 9.732 | 1,260,528 | +0.35(+3.76%) |
Oct 18, 2005 | 9.620 | 9.622 | 9.336 | 9.379 | 687,513 | -0.24(-2.50%) |
Oct 17, 2005 | 9.607 | 9.679 | 9.542 | 9.620 | 542,097 | +0.09(+0.94%) |
Oct 14, 2005 | 9.570 | 9.658 | 9.349 | 9.530 | 508,036 | +0.03(+0.32%) |
Oct 13, 2005 | 9.509 | 9.540 | 9.276 | 9.500 | 844,718 | -0.02(-0.18%) |
Oct 12, 2005 | 9.774 | 9.774 | 9.284 | 9.517 | 891,094 | -0.26(-2.64%) |
Oct 11, 2005 | 9.740 | 9.898 | 9.725 | 9.774 | 539,739 | +0.06(+0.63%) |
Oct 10, 2005 | 9.916 | 10.08 | 9.694 | 9.713 | 857,819 | -0.05(-0.55%) |
Oct 07, 2005 | 9.650 | 9.942 | 9.622 | 9.767 | 583,757 | +0.13(+1.33%) |
Oct 06, 2005 | 9.788 | 9.857 | 9.441 | 9.639 | 828,998 | -0.12(-1.19%) |
Oct 05, 2005 | 10.05 | 10.05 | 9.692 | 9.755 | 1,034,413 | -0.30(-2.94%) |
Oct 04, 2005 | 10.15 | 10.19 | 9.952 | 10.05 | 447,512 | -0.10(-0.94%) |
Oct 03, 2005 | 10.12 | 10.24 | 10.08 | 10.15 | 492,839 | +0.05(+0.45%) |
Sep 30, 2005 | 9.954 | 10.15 | 9.881 | 10.10 | 734,936 | +0.15(+1.48%) |
Sep 29, 2005 | 9.813 | 9.956 | 9.801 | 9.954 | 436,507 | +0.14(+1.44%) |
Sep 28, 2005 | 9.673 | 9.858 | 9.673 | 9.813 | 583,233 | +0.16(+1.64%) |
Sep 27, 2005 | 9.752 | 9.752 | 9.557 | 9.654 | 419,739 | -0.02(-0.24%) |
Sep 26, 2005 | 9.675 | 9.788 | 9.532 | 9.677 | 711,355 | +0.10(+1.10%) |
Sep 23, 2005 | 9.572 | 9.654 | 9.332 | 9.572 | 545,241 | +0.10(+1.09%) |
Sep 22, 2005 | 9.824 | 9.824 | 9.364 | 9.469 | 569,608 | +0.02(+0.18%) |
Sep 21, 2005 | 9.332 | 9.641 | 9.328 | 9.452 | 591,617 | +0.10(+1.12%) |
Sep 20, 2005 | 9.568 | 9.629 | 9.227 | 9.347 | 1,197,645 | -0.22(-2.33%) |
Sep 19, 2005 | 9.586 | 9.666 | 9.545 | 9.570 | 686,727 | -0.02(-0.16%) |
Sep 16, 2005 | 9.582 | 9.637 | 9.542 | 9.586 | 945,854 | +0.04(+0.46%) |
Sep 15, 2005 | 9.442 | 9.666 | 9.442 | 9.542 | 704,805 | +0.17(+1.81%) |
Sep 14, 2005 | 9.456 | 9.505 | 9.366 | 9.372 | 563,844 | -0.04(-0.39%) |
Sep 13, 2005 | 9.486 | 9.536 | 9.383 | 9.408 | 481,311 | -0.08(-0.82%) |
Sep 12, 2005 | 9.368 | 9.528 | 9.316 | 9.486 | 455,634 | +0.07(+0.75%) |
Sep 09, 2005 | 9.255 | 9.431 | 9.255 | 9.416 | 433,363 | +0.20(+2.15%) |
Sep 08, 2005 | 9.250 | 9.271 | 9.107 | 9.217 | 464,804 | -0.05(-0.49%) |
Sep 07, 2005 | 9.261 | 9.322 | 9.192 | 9.263 | 807,513 | +0.10(+1.13%) |
Sep 06, 2005 | 9.295 | 9.295 | 8.992 | 9.160 | 1,000,614 | -0.19(-2.04%) |
Sep 02, 2005 | 9.460 | 9.482 | 9.330 | 9.351 | 296,594 | -0.09(-0.95%) |
Sep 01, 2005 | 9.208 | 9.448 | 9.156 | 9.441 | 497,818 | +0.28(+3.06%) |
Aug 31, 2005 | 9.082 | 9.179 | 9.063 | 9.160 | 617,032 | +0.08(+0.86%) |
Aug 30, 2005 | 9.093 | 9.108 | 9.000 | 9.082 | 316,769 | -0.02(-0.23%) |
Aug 29, 2005 | 9.078 | 9.236 | 9.002 | 9.103 | 623,582 | +0.03(+0.29%) |
Aug 26, 2005 | 9.122 | 9.160 | 8.942 | 9.076 | 611,792 | -0.06(-0.71%) |
Aug 25, 2005 | 8.950 | 9.149 | 8.950 | 9.141 | 463,756 | +0.17(+1.91%) |
Aug 24, 2005 | 8.969 | 9.154 | 8.902 | 8.969 | 694,325 | -0.10(-1.07%) |
Aug 23, 2005 | 9.315 | 9.315 | 8.927 | 9.066 | 671,006 | -0.25(-2.64%) |
Aug 22, 2005 | 9.080 | 9.336 | 9.080 | 9.313 | 480,001 | +0.30(+3.30%) |
Aug 19, 2005 | 8.973 | 9.175 | 8.973 | 9.015 | 513,800 | +0.04(+0.47%) |
Aug 18, 2005 | 9.024 | 9.042 | 8.893 | 8.973 | 735,460 | -0.17(-1.86%) |
Aug 17, 2005 | 9.189 | 9.387 | 9.095 | 9.143 | 487,599 | -0.09(-0.93%) |
Aug 16, 2005 | 9.435 | 9.435 | 9.227 | 9.229 | 397,206 | -0.19(-1.99%) |
Aug 15, 2005 | 9.389 | 9.509 | 9.303 | 9.416 | 524,019 | +0.07(+0.80%) |
Aug 12, 2005 | 9.412 | 9.454 | 9.210 | 9.341 | 490,481 | -0.06(-0.67%) |
Aug 11, 2005 | 9.217 | 9.469 | 9.160 | 9.404 | 555,198 | +0.16(+1.78%) |
Aug 10, 2005 | 9.399 | 9.399 | 9.158 | 9.240 | 823,234 | -0.07(-0.78%) |
Aug 09, 2005 | 9.328 | 9.381 | 9.179 | 9.313 | 765,853 | +0.10(+1.14%) |
Aug 08, 2005 | 8.988 | 9.300 | 8.988 | 9.208 | 592,927 | +0.22(+2.44%) |
Aug 05, 2005 | 9.118 | 9.170 | 8.902 | 8.988 | 909,959 | -0.13(-1.42%) |
Aug 04, 2005 | 9.162 | 9.175 | 9.045 | 9.118 | 653,451 | -0.04(-0.48%) |
Aug 03, 2005 | 9.110 | 9.204 | 9.017 | 9.162 | 679,390 | +0.05(+0.52%) |
Aug 02, 2005 | 9.065 | 9.208 | 9.032 | 9.114 | 661,312 | +0.14(+1.60%) |
Aug 01, 2005 | 8.916 | 9.036 | 8.864 | 8.971 | 931,706 | +0.06(+0.62%) |
Jul 29, 2005 | 8.902 | 8.960 | 8.851 | 8.916 | 911,269 | -0.00(-0.02%) |
Jul 28, 2005 | 8.778 | 8.921 | 8.750 | 8.918 | 1,183,759 | +0.13(+1.48%) |
Jul 27, 2005 | 8.893 | 8.969 | 8.702 | 8.788 | 1,141,313 | -0.09(-1.05%) |
Jul 26, 2005 | 8.664 | 8.918 | 8.572 | 8.881 | 1,040,177 | +0.18(+2.06%) |
Jul 25, 2005 | 8.776 | 8.961 | 8.641 | 8.702 | 1,218,868 | +0.01(+0.15%) |
Jul 22, 2005 | 8.406 | 8.700 | 8.406 | 8.689 | 1,074,501 | +0.27(+3.22%) |
Jul 21, 2005 | 8.206 | 8.442 | 8.158 | 8.418 | 2,140,094 | +0.60(+7.72%) |
Jul 20, 2005 | 7.576 | 7.853 | 7.576 | 7.815 | 782,622 | +0.20(+2.63%) |
Jul 19, 2005 | 7.362 | 7.637 | 7.341 | 7.614 | 598,691 | +0.26(+3.53%) |
Jul 18, 2005 | 7.391 | 7.479 | 7.324 | 7.355 | 541,311 | -0.03(-0.46%) |
Jul 15, 2005 | 7.387 | 7.435 | 7.328 | 7.389 | 360,787 | -0.02(-0.21%) |
Jul 14, 2005 | 7.633 | 7.643 | 7.349 | 7.404 | 422,359 | -0.12(-1.57%) |
Jul 13, 2005 | 7.519 | 7.567 | 7.393 | 7.523 | 283,494 | +0.00(+0.05%) |
Jul 12, 2005 | 7.517 | 7.605 | 7.406 | 7.519 | 499,128 | -0.00(-0.05%) |
Jul 11, 2005 | 7.362 | 7.565 | 7.362 | 7.523 | 566,202 | +0.16(+2.12%) |
Jul 08, 2005 | 7.204 | 7.404 | 7.204 | 7.366 | 667,076 | +0.20(+2.80%) |
Jul 07, 2005 | 6.956 | 7.185 | 6.956 | 7.166 | 520,613 | -0.05(-0.66%) |
Jul 06, 2005 | 7.210 | 7.317 | 7.133 | 7.213 | 631,181 | +0.03(+0.45%) |
Jul 05, 2005 | 7.208 | 7.210 | 7.080 | 7.181 | 450,656 | +0.02(+0.29%) |
Jul 01, 2005 | 7.137 | 7.273 | 7.080 | 7.160 | 237,380 | +0.09(+1.21%) |
Jun 30, 2005 | 7.318 | 7.345 | 7.053 | 7.074 | 1,026,553 | -0.24(-3.31%) |
Jun 29, 2005 | 7.343 | 7.408 | 7.286 | 7.317 | 214,847 | -0.02(-0.26%) |
Jun 28, 2005 | 7.265 | 7.378 | 7.233 | 7.336 | 581,923 | +0.17(+2.37%) |
Jun 27, 2005 | 7.133 | 7.204 | 7.099 | 7.166 | 461,660 | +0.04(+0.56%) |
Jun 24, 2005 | 7.156 | 7.185 | 7.023 | 7.126 | 740,177 | -0.10(-1.32%) |
Jun 23, 2005 | 7.517 | 7.517 | 7.189 | 7.221 | 825,068 | -0.34(-4.54%) |
Jun 22, 2005 | 7.576 | 7.656 | 7.500 | 7.565 | 661,574 | +0.03(+0.35%) |
Jun 21, 2005 | 7.572 | 7.576 | 7.366 | 7.538 | 879,566 | -0.11(-1.40%) |
Jun 20, 2005 | 7.729 | 7.731 | 7.572 | 7.645 | 1,036,771 | -0.17(-2.17%) |
Jun 17, 2005 | 7.872 | 7.927 | 7.750 | 7.815 | 545,241 | +0.00(+0.00%) |
Jun 16, 2005 | 7.656 | 7.834 | 7.654 | 7.815 | 776,858 | +0.13(+1.71%) |
Jun 15, 2005 | 7.633 | 7.689 | 7.568 | 7.683 | 945,330 | +0.05(+0.65%) |
Jun 14, 2005 | 7.633 | 7.633 | 7.502 | 7.633 | 734,674 | +0.00(+0.00%) |
Jun 13, 2005 | 7.547 | 7.662 | 7.450 | 7.633 | 696,945 | +0.08(+1.04%) |
Jun 10, 2005 | 7.505 | 7.605 | 7.380 | 7.555 | 669,434 | +0.05(+0.66%) |
Jun 09, 2005 | 7.538 | 7.538 | 7.374 | 7.505 | 472,665 | -0.06(-0.78%) |
Jun 08, 2005 | 7.540 | 7.650 | 7.521 | 7.565 | 1,114,588 | +0.02(+0.33%) |
Jun 07, 2005 | 7.490 | 7.584 | 7.460 | 7.540 | 570,656 | +0.01(+0.15%) |
Jun 06, 2005 | 7.526 | 7.561 | 7.418 | 7.528 | 843,408 | +0.03(+0.36%) |
Jun 03, 2005 | 7.507 | 7.637 | 7.467 | 7.502 | 611,530 | +0.01(+0.18%) |
Jun 02, 2005 | 7.414 | 7.597 | 7.322 | 7.488 | 635,373 | +0.07(+1.00%) |
Jun 01, 2005 | 7.345 | 7.477 | 7.233 | 7.414 | 869,609 | +0.07(+0.94%) |
May 31, 2005 | 7.395 | 7.452 | 7.345 | 7.345 | 1,001,138 | -0.15(-1.99%) |
May 27, 2005 | 7.633 | 7.700 | 7.486 | 7.494 | 778,168 | +0.02(+0.23%) |
May 26, 2005 | 7.380 | 7.511 | 7.299 | 7.477 | 558,342 | +0.14(+1.85%) |
May 25, 2005 | 7.349 | 7.376 | 7.065 | 7.341 | 1,436,074 | -0.01(-0.10%) |
May 24, 2005 | 7.471 | 7.471 | 7.307 | 7.349 | 701,923 | -0.14(-1.89%) |
May 23, 2005 | 7.437 | 7.567 | 7.425 | 7.490 | 1,066,902 | +0.06(+0.85%) |
May 20, 2005 | 7.557 | 7.614 | 7.425 | 7.427 | 689,871 | -0.18(-2.38%) |
May 19, 2005 | 7.681 | 7.681 | 7.463 | 7.609 | 1,349,611 | -0.05(-0.60%) |
May 18, 2005 | 7.032 | 7.689 | 7.032 | 7.654 | 1,937,036 | +0.67(+9.53%) |
May 17, 2005 | 6.841 | 7.015 | 6.778 | 6.988 | 611,006 | +0.12(+1.78%) |
May 16, 2005 | 6.679 | 6.883 | 6.641 | 6.866 | 634,587 | +0.18(+2.68%) |
May 13, 2005 | 6.878 | 6.954 | 6.601 | 6.687 | 900,002 | -0.17(-2.53%) |
May 12, 2005 | 7.160 | 7.162 | 6.799 | 6.860 | 985,417 | -0.33(-4.57%) |
May 11, 2005 | 7.189 | 7.250 | 7.076 | 7.189 | 930,919 | +0.00(+0.00%) |
May 10, 2005 | 7.517 | 7.517 | 7.164 | 7.189 | 1,084,719 | -0.33(-4.37%) |
May 09, 2005 | 7.442 | 7.538 | 7.343 | 7.517 | 464,542 | +0.02(+0.21%) |
May 06, 2005 | 7.471 | 7.557 | 7.425 | 7.501 | 523,757 | +0.07(+0.92%) |
May 05, 2005 | 7.500 | 7.582 | 7.370 | 7.433 | 850,221 | -0.08(-1.04%) |
May 04, 2005 | 7.299 | 7.526 | 7.240 | 7.511 | 653,189 | +0.21(+2.85%) |
May 03, 2005 | 7.234 | 7.339 | 7.191 | 7.303 | 851,793 | +0.07(+0.95%) |
May 02, 2005 | 7.194 | 7.240 | 7.156 | 7.234 | 1,002,710 | +0.03(+0.48%) |
Apr 29, 2005 | 7.271 | 7.328 | 6.986 | 7.200 | 1,629,699 | -0.00(-0.05%) |
Apr 28, 2005 | 7.385 | 7.387 | 7.162 | 7.204 | 1,406,729 | -0.19(-2.56%) |
Apr 27, 2005 | 7.534 | 7.534 | 7.269 | 7.393 | 1,206,816 | -0.19(-2.49%) |
Apr 26, 2005 | 7.845 | 7.881 | 7.578 | 7.582 | 1,009,522 | -0.24(-3.03%) |
Apr 25, 2005 | 7.702 | 7.868 | 7.702 | 7.818 | 694,325 | +0.12(+1.54%) |
Apr 22, 2005 | 7.712 | 7.788 | 7.601 | 7.700 | 864,369 | -0.03(-0.39%) |
Apr 21, 2005 | 7.729 | 7.767 | 7.626 | 7.731 | 950,570 | +0.15(+1.99%) |
Apr 20, 2005 | 7.750 | 7.790 | 7.553 | 7.580 | 593,189 | -0.17(-2.19%) |
Apr 19, 2005 | 7.729 | 7.813 | 7.692 | 7.750 | 1,213,366 | +0.13(+1.65%) |
Apr 18, 2005 | 7.322 | 7.717 | 7.246 | 7.624 | 1,048,824 | +0.30(+4.09%) |
Apr 15, 2005 | 7.515 | 7.544 | 7.166 | 7.324 | 2,008,041 | -0.19(-2.59%) |
Apr 14, 2005 | 7.881 | 7.881 | 7.496 | 7.519 | 1,319,742 | -0.43(-5.42%) |
Apr 13, 2005 | 8.196 | 8.200 | 7.858 | 7.950 | 1,138,693 | -0.20(-2.48%) |
Apr 12, 2005 | 8.129 | 8.152 | 7.918 | 8.152 | 888,212 | -0.02(-0.26%) |
Apr 11, 2005 | 8.005 | 8.217 | 7.887 | 8.173 | 1,082,623 | +0.17(+2.10%) |
Apr 08, 2005 | 8.206 | 8.275 | 7.988 | 8.005 | 751,181 | -0.30(-3.56%) |
Apr 07, 2005 | 8.326 | 8.343 | 8.234 | 8.301 | 476,595 | -0.02(-0.28%) |
Apr 06, 2005 | 8.261 | 8.441 | 8.175 | 8.324 | 1,093,365 | +0.06(+0.79%) |
Apr 05, 2005 | 8.303 | 8.326 | 7.918 | 8.259 | 2,163,675 | +0.57(+7.45%) |
Apr 04, 2005 | 7.624 | 7.715 | 7.452 | 7.687 | 545,503 | +0.06(+0.83%) |
Apr 01, 2005 | 7.656 | 7.796 | 7.567 | 7.624 | 590,569 | -0.01(-0.15%) |
Mar 31, 2005 | 7.547 | 7.677 | 7.490 | 7.635 | 700,351 | +0.18(+2.35%) |
Mar 30, 2005 | 7.458 | 7.557 | 7.341 | 7.460 | 1,118,256 | -0.00(-0.03%) |
Mar 29, 2005 | 7.776 | 7.946 | 7.439 | 7.462 | 724,980 | -0.35(-4.47%) |
Mar 28, 2005 | 7.904 | 7.958 | 7.778 | 7.811 | 518,516 | -0.10(-1.25%) |
Mar 24, 2005 | 7.920 | 8.057 | 7.910 | 7.910 | 408,210 | +0.03(+0.34%) |
Mar 23, 2005 | 8.147 | 8.147 | 7.883 | 7.883 | 440,438 | -0.26(-3.21%) |
Mar 22, 2005 | 8.187 | 8.418 | 8.133 | 8.145 | 544,193 | -0.01(-0.16%) |
Mar 21, 2005 | 8.120 | 8.200 | 8.059 | 8.158 | 666,814 | +0.05(+0.64%) |
Mar 18, 2005 | 8.347 | 8.349 | 7.977 | 8.107 | 1,017,907 | -0.19(-2.32%) |
Mar 17, 2005 | 8.126 | 8.320 | 8.080 | 8.299 | 518,516 | +0.17(+2.14%) |
Mar 16, 2005 | 8.368 | 8.368 | 8.057 | 8.126 | 771,094 | -0.23(-2.72%) |
Mar 15, 2005 | 8.387 | 8.526 | 8.322 | 8.353 | 639,565 | -0.03(-0.41%) |
Mar 14, 2005 | 8.502 | 8.526 | 8.234 | 8.387 | 767,164 | -0.12(-1.41%) |
Mar 11, 2005 | 8.206 | 8.524 | 8.206 | 8.507 | 878,256 | +0.40(+4.87%) |
Mar 10, 2005 | 8.244 | 8.259 | 8.019 | 8.112 | 1,126,379 | -0.14(-1.71%) |
Mar 09, 2005 | 8.528 | 8.530 | 8.229 | 8.254 | 1,346,205 | -0.25(-2.98%) |
Mar 08, 2005 | 8.759 | 8.759 | 8.481 | 8.507 | 972,055 | -0.25(-2.88%) |
Mar 07, 2005 | 9.040 | 9.070 | 8.755 | 8.759 | 1,068,737 | -0.28(-3.08%) |
Mar 04, 2005 | 8.763 | 9.044 | 8.755 | 9.038 | 799,129 | +0.37(+4.23%) |
Mar 03, 2005 | 8.734 | 8.755 | 8.620 | 8.671 | 707,425 | -0.06(-0.70%) |
Mar 02, 2005 | 8.736 | 8.908 | 8.631 | 8.733 | 860,701 | -0.00(-0.04%) |
Mar 01, 2005 | 8.792 | 8.826 | 8.666 | 8.736 | 1,487,166 | +0.02(+0.17%) |
Feb 28, 2005 | 8.778 | 8.816 | 8.658 | 8.721 | 1,165,680 | -0.11(-1.30%) |
Feb 25, 2005 | 8.488 | 8.849 | 8.488 | 8.836 | 923,321 | +0.35(+4.14%) |
Feb 24, 2005 | 8.406 | 8.519 | 8.376 | 8.484 | 835,286 | +0.08(+0.91%) |
Feb 23, 2005 | 8.246 | 8.473 | 8.244 | 8.408 | 746,465 | +0.16(+1.99%) |
Feb 22, 2005 | 8.254 | 8.483 | 8.168 | 8.244 | 1,078,169 | -0.15(-1.82%) |
Feb 18, 2005 | 8.349 | 8.481 | 8.257 | 8.397 | 1,073,191 | +0.11(+1.38%) |
Feb 17, 2005 | 7.790 | 8.437 | 7.475 | 8.282 | 3,302,630 | +0.88(+11.88%) |
Feb 16, 2005 | 7.133 | 7.505 | 7.128 | 7.402 | 823,234 | +0.27(+3.77%) |
Feb 15, 2005 | 7.275 | 7.301 | 7.101 | 7.133 | 621,748 | -0.19(-2.53%) |
Feb 14, 2005 | 7.261 | 7.338 | 7.223 | 7.318 | 515,896 | +0.09(+1.19%) |
Feb 11, 2005 | 7.227 | 7.271 | 7.149 | 7.233 | 681,748 | +0.04(+0.61%) |
Feb 10, 2005 | 7.261 | 7.261 | 7.114 | 7.189 | 739,915 | -0.07(-0.95%) |
Feb 09, 2005 | 7.414 | 7.441 | 7.248 | 7.257 | 481,311 | -0.14(-1.86%) |
Feb 08, 2005 | 7.488 | 7.488 | 7.355 | 7.395 | 662,098 | -0.10(-1.27%) |
Feb 07, 2005 | 7.519 | 7.624 | 7.450 | 7.490 | 300,000 | -0.02(-0.28%) |
Feb 04, 2005 | 7.439 | 7.525 | 7.364 | 7.511 | 488,123 | +0.02(+0.33%) |
Feb 03, 2005 | 7.366 | 7.490 | 7.280 | 7.486 | 815,111 | +0.07(+1.00%) |
Feb 02, 2005 | 7.397 | 7.507 | 7.370 | 7.412 | 388,298 | -0.03(-0.44%) |
Feb 01, 2005 | 7.322 | 7.471 | 7.280 | 7.444 | 508,560 | +0.12(+1.67%) |
Jan 31, 2005 | 7.261 | 7.370 | 7.191 | 7.322 | 1,068,213 | +0.06(+0.84%) |
Jan 28, 2005 | 7.372 | 7.385 | 7.202 | 7.261 | 428,647 | -0.06(-0.86%) |
Jan 27, 2005 | 7.400 | 7.439 | 7.233 | 7.324 | 540,787 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.414 | 7.217 | 7.366 | 374,935 | +0.04(+0.60%) |
Jan 25, 2005 | 7.280 | 7.498 | 7.280 | 7.322 | 620,700 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.326 | 7.213 | 7.273 | 1,161,226 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.297 | 7.063 | 7.267 | 605,766 | +0.19(+2.70%) |
Jan 20, 2005 | 6.965 | 7.141 | 6.939 | 7.076 | 547,862 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.158 | 6.973 | 6.986 | 334,848 | -0.10(-1.40%) |
Jan 18, 2005 | 7.038 | 7.124 | 6.929 | 7.086 | 548,910 | +0.05(+0.71%) |
Jan 14, 2005 | 7.013 | 7.149 | 7.002 | 7.036 | 545,241 | +0.07(+1.01%) |
Jan 13, 2005 | 6.984 | 7.107 | 6.897 | 6.965 | 397,730 | -0.02(-0.25%) |
Jan 12, 2005 | 6.927 | 6.994 | 6.836 | 6.983 | 336,682 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.026 | 6.849 | 6.925 | 742,273 | -0.15(-2.18%) |
Jan 10, 2005 | 6.946 | 7.141 | 6.946 | 7.080 | 485,765 | +0.12(+1.70%) |
Jan 07, 2005 | 7.156 | 7.223 | 6.962 | 6.962 | 530,307 | -0.15(-2.07%) |
Jan 06, 2005 | 7.137 | 7.175 | 7.034 | 7.109 | 467,687 | -0.03(-0.40%) |
Jan 05, 2005 | 7.160 | 7.223 | 7.086 | 7.137 | 922,535 | -0.03(-0.45%) |
Jan 04, 2005 | 7.240 | 7.330 | 7.128 | 7.170 | 497,818 | -0.09(-1.21%) |