Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.639 | 9.697 | 9.503 | 9.579 | 2,811,930 | -0.16(-1.62%) |
Dec 29, 2005 | 9.590 | 9.884 | 9.590 | 9.737 | 2,056,696 | +0.03(+0.28%) |
Dec 28, 2005 | 10.18 | 10.18 | 9.571 | 9.710 | 4,329,809 | -0.43(-4.27%) |
Dec 27, 2005 | 10.28 | 10.51 | 10.09 | 10.14 | 2,792,525 | -0.13(-1.27%) |
Dec 23, 2005 | 10.08 | 10.30 | 10.08 | 10.27 | 3,218,928 | +0.18(+1.78%) |
Dec 22, 2005 | 10.30 | 10.33 | 10.04 | 10.09 | 2,081,231 | -0.05(-0.54%) |
Dec 21, 2005 | 10.20 | 10.54 | 10.07 | 10.15 | 5,255,470 | +0.08(+0.84%) |
Dec 20, 2005 | 10.10 | 10.10 | 9.939 | 10.06 | 2,833,726 | -0.03(-0.30%) |
Dec 19, 2005 | 10.14 | 10.16 | 9.890 | 10.09 | 3,895,598 | +0.07(+0.68%) |
Dec 16, 2005 | 9.950 | 10.23 | 9.846 | 10.03 | 5,331,644 | +0.15(+1.52%) |
Dec 15, 2005 | 9.844 | 10.03 | 9.604 | 9.876 | 3,775,718 | +0.02(+0.25%) |
Dec 14, 2005 | 9.860 | 10.02 | 9.490 | 9.852 | 11,804,731 | -0.24(-2.40%) |
Dec 13, 2005 | 10.37 | 10.58 | 10.02 | 10.09 | 8,635,836 | -0.47(-4.46%) |
Dec 12, 2005 | 10.71 | 10.72 | 10.30 | 10.57 | 3,973,483 | -0.03(-0.26%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.54 | 10.59 | 5,363,095 | -0.17(-1.62%) |
Dec 08, 2005 | 10.62 | 11.01 | 10.55 | 10.77 | 6,597,652 | +0.22(+2.04%) |
Dec 07, 2005 | 10.89 | 10.89 | 10.27 | 10.55 | 9,299,968 | -0.41(-3.75%) |
Dec 06, 2005 | 11.66 | 11.76 | 10.89 | 10.96 | 6,674,876 | -0.48(-4.23%) |
Dec 05, 2005 | 11.71 | 11.93 | 11.25 | 11.45 | 5,946,440 | -0.07(-0.57%) |
Dec 02, 2005 | 11.00 | 11.55 | 10.97 | 11.51 | 6,535,294 | +0.58(+5.33%) |
Dec 01, 2005 | 10.89 | 11.06 | 10.77 | 10.93 | 5,958,309 | +0.28(+2.58%) |
Nov 30, 2005 | 10.98 | 11.01 | 10.37 | 10.65 | 11,071,539 | -0.28(-2.59%) |
Nov 29, 2005 | 11.63 | 11.76 | 10.71 | 10.94 | 14,917,971 | -0.66(-5.68%) |
Nov 28, 2005 | 12.19 | 12.32 | 11.55 | 11.60 | 11,046,361 | -0.57(-4.70%) |
Nov 25, 2005 | 11.51 | 12.17 | 11.49 | 12.17 | 5,058,983 | +0.68(+5.88%) |
Nov 23, 2005 | 11.82 | 12.30 | 11.34 | 11.49 | 15,090,561 | -0.30(-2.56%) |
Nov 22, 2005 | 11.27 | 11.83 | 11.03 | 11.80 | 9,961,995 | +0.64(+5.74%) |
Nov 21, 2005 | 10.71 | 11.25 | 10.62 | 11.16 | 6,401,915 | +0.54(+5.05%) |
Nov 18, 2005 | 10.21 | 10.73 | 10.11 | 10.62 | 7,259,496 | +0.54(+5.41%) |
Nov 17, 2005 | 9.803 | 10.07 | 9.751 | 10.07 | 4,212,537 | +0.36(+3.76%) |
Nov 16, 2005 | 9.844 | 9.854 | 9.130 | 9.710 | 6,835,924 | -0.29(-2.86%) |
Nov 15, 2005 | 10.18 | 10.40 | 9.955 | 9.996 | 4,039,403 | -0.17(-1.71%) |
Nov 14, 2005 | 9.871 | 10.17 | 9.571 | 10.17 | 3,557,480 | +0.35(+3.52%) |
Nov 11, 2005 | 9.906 | 9.988 | 9.667 | 9.825 | 1,530,692 | -0.08(-0.82%) |
Nov 10, 2005 | 9.953 | 10.20 | 9.506 | 9.906 | 4,535,877 | +0.02(+0.25%) |
Nov 09, 2005 | 9.846 | 10.19 | 9.735 | 9.882 | 5,772,572 | +0.16(+1.62%) |
Nov 08, 2005 | 9.699 | 9.748 | 9.476 | 9.724 | 3,976,843 | +0.19(+2.03%) |
Nov 07, 2005 | 9.310 | 9.628 | 9.239 | 9.530 | 5,091,554 | +0.34(+3.73%) |
Nov 04, 2005 | 9.187 | 9.283 | 9.051 | 9.187 | 2,056,149 | +0.06(+0.66%) |
Nov 03, 2005 | 9.176 | 9.296 | 8.950 | 9.127 | 3,531,941 | -0.07(-0.71%) |
Nov 02, 2005 | 8.820 | 9.392 | 8.659 | 9.193 | 7,703,043 | +0.41(+4.65%) |
Nov 01, 2005 | 8.428 | 8.833 | 8.379 | 8.784 | 7,514,937 | +0.37(+4.43%) |
Oct 31, 2005 | 8.185 | 8.477 | 8.136 | 8.411 | 2,463,691 | +0.20(+2.42%) |
Oct 28, 2005 | 8.330 | 8.362 | 8.087 | 8.213 | 2,733,178 | -0.12(-1.41%) |
Oct 27, 2005 | 8.319 | 8.488 | 8.177 | 8.330 | 6,576,521 | +0.16(+2.00%) |
Oct 26, 2005 | 8.291 | 8.403 | 8.074 | 8.166 | 4,983,140 | -0.03(-0.37%) |
Oct 25, 2005 | 8.441 | 8.441 | 8.033 | 8.196 | 2,138,771 | -0.09(-1.08%) |
Oct 24, 2005 | 8.027 | 8.286 | 7.951 | 8.286 | 3,090,459 | +0.36(+4.61%) |
Oct 21, 2005 | 7.938 | 8.038 | 7.859 | 7.921 | 2,041,804 | +0.06(+0.80%) |
Oct 20, 2005 | 7.839 | 8.098 | 7.815 | 7.859 | 3,096,941 | +0.01(+0.17%) |
Oct 19, 2005 | 7.736 | 7.848 | 7.407 | 7.845 | 2,879,091 | +0.10(+1.34%) |
Oct 18, 2005 | 7.556 | 7.967 | 7.556 | 7.741 | 2,935,552 | +0.19(+2.52%) |
Oct 17, 2005 | 7.494 | 7.597 | 7.379 | 7.551 | 1,304,407 | +0.09(+1.24%) |
Oct 14, 2005 | 7.502 | 7.801 | 7.396 | 7.458 | 2,204,412 | +0.07(+0.88%) |
Oct 13, 2005 | 7.502 | 7.608 | 7.004 | 7.393 | 4,344,304 | -0.10(-1.34%) |
Oct 12, 2005 | 8.251 | 8.275 | 7.298 | 7.494 | 6,982,972 | -0.80(-9.65%) |
Oct 11, 2005 | 8.302 | 8.422 | 8.074 | 8.294 | 6,295,197 | +0.38(+4.85%) |
Oct 10, 2005 | 7.687 | 8.060 | 7.633 | 7.910 | 6,300,126 | +0.29(+3.75%) |
Oct 07, 2005 | 7.191 | 7.654 | 7.140 | 7.624 | 2,529,846 | +0.48(+6.71%) |
Oct 06, 2005 | 7.270 | 7.325 | 7.110 | 7.145 | 3,328,330 | -0.18(-2.49%) |
Oct 05, 2005 | 7.227 | 7.426 | 7.148 | 7.328 | 3,530,300 | +0.23(+3.26%) |
Oct 04, 2005 | 7.134 | 7.262 | 7.058 | 7.096 | 1,498,011 | +0.03(+0.39%) |
Oct 03, 2005 | 6.944 | 7.298 | 6.897 | 7.069 | 4,293,826 | +0.17(+2.41%) |
Sep 30, 2005 | 6.911 | 6.944 | 6.827 | 6.903 | 981,959 | -0.01(-0.16%) |
Sep 29, 2005 | 6.780 | 6.914 | 6.728 | 6.914 | 971,985 | +0.14(+2.05%) |
Sep 28, 2005 | 6.745 | 6.807 | 6.527 | 6.775 | 1,379,336 | +0.09(+1.34%) |
Sep 27, 2005 | 6.707 | 6.758 | 6.633 | 6.685 | 606,999 | -0.02(-0.32%) |
Sep 26, 2005 | 6.807 | 6.862 | 6.693 | 6.707 | 1,005,977 | -0.10(-1.48%) |
Sep 23, 2005 | 6.807 | 6.846 | 6.633 | 6.807 | 1,566,954 | +0.08(+1.21%) |
Sep 22, 2005 | 6.726 | 6.848 | 6.609 | 6.726 | 1,260,830 | +0.05(+0.78%) |
Sep 21, 2005 | 6.671 | 6.802 | 6.639 | 6.674 | 1,219,228 | -0.02(-0.24%) |
Sep 20, 2005 | 6.778 | 6.908 | 6.669 | 6.690 | 1,406,292 | -0.07(-1.01%) |
Sep 19, 2005 | 6.704 | 6.780 | 6.701 | 6.758 | 589,794 | +0.02(+0.28%) |
Sep 16, 2005 | 6.652 | 6.786 | 6.644 | 6.739 | 2,123,116 | +0.11(+1.68%) |
Sep 15, 2005 | 6.590 | 6.639 | 6.467 | 6.628 | 1,467,085 | +0.03(+0.41%) |
Sep 14, 2005 | 6.712 | 6.905 | 6.522 | 6.601 | 1,678,306 | -0.07(-0.98%) |
Sep 13, 2005 | 6.690 | 6.693 | 6.636 | 6.666 | 1,856,379 | -0.04(-0.61%) |
Sep 12, 2005 | 6.791 | 6.905 | 6.696 | 6.707 | 1,157,135 | -0.11(-1.56%) |
Sep 09, 2005 | 6.807 | 6.876 | 6.704 | 6.813 | 1,513,013 | -0.01(-0.12%) |
Sep 08, 2005 | 6.908 | 6.908 | 6.753 | 6.821 | 1,925,358 | -0.08(-1.18%) |
Sep 07, 2005 | 7.012 | 7.012 | 6.753 | 6.903 | 1,287,249 | -0.07(-1.05%) |
Sep 06, 2005 | 6.671 | 7.012 | 6.639 | 6.976 | 3,344,089 | +0.30(+4.44%) |
Sep 02, 2005 | 6.522 | 6.764 | 6.519 | 6.679 | 2,400,624 | +0.13(+2.04%) |
Sep 01, 2005 | 6.437 | 6.562 | 6.325 | 6.546 | 2,113,156 | +0.15(+2.30%) |
Aug 31, 2005 | 6.317 | 6.671 | 6.168 | 6.399 | 1,601,864 | +0.10(+1.64%) |
Aug 30, 2005 | 6.236 | 6.328 | 6.127 | 6.296 | 1,036,568 | +0.07(+1.05%) |
Aug 29, 2005 | 6.225 | 6.230 | 6.018 | 6.230 | 1,693,366 | -0.04(-0.56%) |
Aug 26, 2005 | 6.274 | 6.287 | 6.154 | 6.266 | 1,051,034 | -0.00(-0.04%) |
Aug 25, 2005 | 6.380 | 6.399 | 6.195 | 6.268 | 842,300 | -0.03(-0.52%) |
Aug 24, 2005 | 6.170 | 6.399 | 6.149 | 6.301 | 1,545,055 | +0.13(+2.03%) |
Aug 23, 2005 | 6.184 | 6.227 | 6.061 | 6.176 | 1,274,352 | -0.01(-0.09%) |
Aug 22, 2005 | 6.184 | 6.257 | 6.127 | 6.181 | 912,543 | +0.03(+0.44%) |
Aug 19, 2005 | 5.944 | 6.206 | 5.944 | 6.154 | 1,842,383 | +0.18(+2.96%) |
Aug 18, 2005 | 6.113 | 6.113 | 5.868 | 5.977 | 2,639,619 | -0.14(-2.27%) |
Aug 17, 2005 | 6.018 | 6.181 | 6.004 | 6.116 | 2,633,688 | +0.06(+0.94%) |
Aug 16, 2005 | 6.244 | 6.263 | 6.053 | 6.059 | 3,713,742 | -0.20(-3.22%) |
Aug 15, 2005 | 6.377 | 6.377 | 6.222 | 6.260 | 2,169,851 | -0.09(-1.46%) |
Aug 12, 2005 | 6.268 | 6.410 | 6.247 | 6.353 | 2,432,387 | +0.06(+0.91%) |
Aug 11, 2005 | 6.227 | 6.418 | 6.099 | 6.296 | 3,682,335 | +0.22(+3.68%) |
Aug 10, 2005 | 6.097 | 6.208 | 5.977 | 6.072 | 3,005,842 | +0.05(+0.90%) |
Aug 09, 2005 | 5.991 | 6.059 | 5.977 | 6.018 | 1,726,635 | +0.04(+0.68%) |
Aug 08, 2005 | 5.958 | 6.001 | 5.884 | 5.977 | 1,749,268 | -0.10(-1.61%) |
Aug 05, 2005 | 6.154 | 6.203 | 6.015 | 6.075 | 2,474,513 | -0.17(-2.70%) |
Aug 04, 2005 | 6.358 | 6.576 | 6.195 | 6.244 | 3,124,176 | -0.03(-0.52%) |
Aug 03, 2005 | 6.225 | 6.317 | 6.157 | 6.276 | 2,320,263 | +0.08(+1.25%) |
Aug 02, 2005 | 6.195 | 6.263 | 6.162 | 6.199 | 2,027,658 | +0.02(+0.29%) |
Aug 01, 2005 | 6.195 | 6.260 | 6.151 | 6.181 | 2,385,673 | +0.01(+0.22%) |
Jul 29, 2005 | 6.026 | 6.304 | 5.980 | 6.168 | 8,982,276 | +0.46(+8.11%) |
Jul 28, 2005 | 5.549 | 5.705 | 5.528 | 5.705 | 1,437,118 | +0.19(+3.35%) |
Jul 27, 2005 | 5.519 | 5.525 | 5.449 | 5.519 | 1,172,805 | +0.01(+0.10%) |
Jul 26, 2005 | 5.405 | 5.519 | 5.364 | 5.514 | 2,216,935 | +0.11(+2.02%) |
Jul 25, 2005 | 5.190 | 5.503 | 5.190 | 5.405 | 2,547,349 | +0.22(+4.20%) |
Jul 22, 2005 | 5.321 | 5.340 | 5.160 | 5.187 | 2,332,324 | -0.12(-2.26%) |
Jul 21, 2005 | 5.416 | 5.430 | 5.195 | 5.307 | 3,401,636 | -0.12(-2.21%) |
Jul 20, 2005 | 5.432 | 5.470 | 5.364 | 5.427 | 2,111,489 | -0.02(-0.45%) |
Jul 19, 2005 | 5.509 | 5.577 | 5.446 | 5.451 | 2,351,549 | -0.02(-0.40%) |
Jul 18, 2005 | 5.786 | 5.786 | 5.438 | 5.473 | 5,034,885 | -0.29(-4.96%) |
Jul 15, 2005 | 5.588 | 5.759 | 5.582 | 5.759 | 3,747,848 | +0.08(+1.44%) |
Jul 14, 2005 | 5.683 | 5.762 | 5.596 | 5.677 | 2,453,364 | +0.08(+1.41%) |
Jul 13, 2005 | 5.549 | 5.675 | 5.484 | 5.598 | 2,361,266 | +0.05(+0.98%) |
Jul 12, 2005 | 5.383 | 5.623 | 5.381 | 5.544 | 3,280,794 | +0.11(+2.11%) |
Jul 11, 2005 | 5.356 | 5.446 | 5.310 | 5.430 | 6,116,830 | +0.10(+1.84%) |
Jul 08, 2005 | 5.378 | 5.381 | 5.283 | 5.332 | 2,404,017 | -0.04(-0.81%) |
Jul 07, 2005 | 5.310 | 5.394 | 5.269 | 5.375 | 2,257,520 | -0.01(-0.20%) |
Jul 06, 2005 | 5.228 | 5.392 | 5.174 | 5.386 | 3,006,246 | +0.19(+3.61%) |
Jul 05, 2005 | 5.255 | 5.269 | 5.163 | 5.198 | 1,554,177 | -0.06(-1.09%) |
Jul 01, 2005 | 5.136 | 5.255 | 5.119 | 5.255 | 1,785,174 | +0.12(+2.33%) |
Jun 30, 2005 | 5.337 | 5.362 | 5.057 | 5.136 | 3,130,929 | -0.18(-3.43%) |
Jun 29, 2005 | 5.250 | 5.446 | 5.171 | 5.318 | 4,741,457 | +0.15(+2.84%) |
Jun 28, 2005 | 5.356 | 5.378 | 5.157 | 5.171 | 3,637,146 | -0.15(-2.76%) |
Jun 27, 2005 | 5.078 | 5.392 | 5.076 | 5.318 | 5,739,333 | +0.24(+4.66%) |
Jun 24, 2005 | 4.901 | 5.201 | 4.899 | 5.081 | 18,033,752 | +0.22(+4.48%) |
Jun 23, 2005 | 5.089 | 5.089 | 4.833 | 4.863 | 4,312,571 | -0.17(-3.41%) |
Jun 22, 2005 | 5.130 | 5.146 | 4.986 | 5.035 | 2,306,716 | -0.02(-0.48%) |
Jun 21, 2005 | 5.119 | 5.130 | 5.013 | 5.059 | 2,695,704 | -0.07(-1.38%) |
Jun 20, 2005 | 5.021 | 5.174 | 5.021 | 5.130 | 2,559,453 | +0.10(+2.06%) |
Jun 17, 2005 | 5.171 | 5.174 | 4.939 | 5.027 | 2,415,376 | -0.12(-2.28%) |
Jun 16, 2005 | 5.146 | 5.201 | 5.013 | 5.144 | 2,131,592 | -0.03(-0.58%) |
Jun 15, 2005 | 5.204 | 5.242 | 5.146 | 5.174 | 3,797,029 | -0.07(-1.35%) |
Jun 14, 2005 | 5.307 | 5.307 | 5.127 | 5.244 | 3,579,680 | -0.05(-0.87%) |
Jun 13, 2005 | 5.242 | 5.310 | 5.201 | 5.291 | 2,294,222 | +0.05(+1.04%) |
Jun 10, 2005 | 5.234 | 5.242 | 5.130 | 5.236 | 2,644,007 | +0.06(+1.21%) |
Jun 09, 2005 | 5.038 | 5.182 | 4.997 | 5.174 | 2,219,198 | +0.13(+2.54%) |
Jun 08, 2005 | 5.062 | 5.076 | 4.942 | 5.046 | 1,929,761 | +0.04(+0.71%) |
Jun 07, 2005 | 5.010 | 5.084 | 4.929 | 5.010 | 3,236,071 | +0.07(+1.38%) |
Jun 06, 2005 | 4.885 | 5.032 | 4.871 | 4.942 | 2,944,755 | +0.05(+0.95%) |
Jun 03, 2005 | 4.907 | 5.010 | 4.833 | 4.896 | 4,939,585 | +0.17(+3.57%) |
Jun 02, 2005 | 4.694 | 4.733 | 4.667 | 4.727 | 1,934,987 | +0.06(+1.22%) |
Jun 01, 2005 | 4.662 | 4.684 | 4.632 | 4.670 | 2,171,173 | -0.00(-0.06%) |
May 31, 2005 | 4.694 | 4.716 | 4.610 | 4.673 | 1,970,412 | -0.01(-0.12%) |
May 27, 2005 | 4.697 | 4.738 | 4.667 | 4.678 | 1,746,797 | -0.04(-0.87%) |
May 26, 2005 | 4.531 | 4.754 | 4.498 | 4.719 | 4,099,716 | +0.21(+4.71%) |
May 25, 2005 | 4.466 | 4.591 | 4.455 | 4.507 | 2,551,142 | +0.02(+0.36%) |
May 24, 2005 | 4.359 | 4.520 | 4.346 | 4.490 | 2,939,422 | +0.11(+2.49%) |
May 23, 2005 | 4.400 | 4.447 | 4.310 | 4.381 | 3,052,699 | -0.01(-0.31%) |
May 20, 2005 | 4.147 | 4.572 | 4.147 | 4.395 | 5,970,227 | +0.23(+5.49%) |
May 19, 2005 | 4.063 | 4.207 | 4.063 | 4.166 | 2,465,170 | +0.10(+2.55%) |
May 18, 2005 | 4.044 | 4.177 | 4.044 | 4.063 | 3,489,554 | +0.04(+0.88%) |
May 17, 2005 | 3.948 | 4.071 | 3.921 | 4.027 | 2,049,586 | +0.08(+2.00%) |
May 16, 2005 | 3.948 | 4.025 | 3.910 | 3.948 | 1,736,279 | -0.01(-0.28%) |
May 13, 2005 | 3.946 | 4.014 | 3.927 | 3.959 | 2,172,385 | +0.01(+0.14%) |
May 12, 2005 | 4.011 | 4.041 | 3.929 | 3.954 | 2,593,868 | -0.11(-2.68%) |
May 11, 2005 | 4.112 | 4.112 | 4.006 | 4.063 | 1,148,802 | -0.02(-0.53%) |
May 10, 2005 | 4.297 | 4.316 | 4.003 | 4.084 | 4,755,430 | -0.21(-4.88%) |
May 09, 2005 | 4.357 | 4.370 | 4.234 | 4.294 | 1,361,018 | -0.03(-0.71%) |
May 06, 2005 | 4.172 | 4.368 | 4.090 | 4.325 | 2,017,419 | +0.16(+3.80%) |
May 05, 2005 | 4.147 | 4.207 | 4.076 | 4.166 | 1,161,112 | +0.04(+0.99%) |
May 04, 2005 | 4.098 | 4.128 | 4.044 | 4.125 | 1,071,710 | +0.05(+1.27%) |
May 03, 2005 | 4.084 | 4.215 | 4.030 | 4.074 | 3,435,000 | -0.01(-0.20%) |
May 02, 2005 | 4.084 | 4.139 | 4.030 | 4.082 | 2,253,197 | +0.00(+0.00%) |
Apr 29, 2005 | 4.008 | 4.221 | 4.008 | 4.082 | 2,673,637 | -0.00(-0.07%) |
Apr 28, 2005 | 3.948 | 4.139 | 3.948 | 4.084 | 4,600,200 | +0.16(+4.09%) |
Apr 27, 2005 | 3.799 | 4.030 | 3.690 | 3.924 | 3,093,889 | +0.09(+2.27%) |
Apr 26, 2005 | 3.899 | 3.967 | 3.780 | 3.837 | 7,574,573 | -0.11(-2.69%) |
Apr 25, 2005 | 3.619 | 4.008 | 3.611 | 3.943 | 11,034,187 | +0.29(+7.82%) |
Apr 22, 2005 | 3.020 | 3.853 | 3.017 | 3.657 | 28,026,500 | +0.76(+26.10%) |
Apr 21, 2005 | 2.846 | 2.995 | 2.723 | 2.900 | 5,085,980 | +0.07(+2.40%) |
Apr 20, 2005 | 2.954 | 2.982 | 2.818 | 2.832 | 1,069,514 | -0.12(-3.97%) |
Apr 19, 2005 | 2.900 | 2.954 | 2.900 | 2.949 | 1,242,802 | +0.05(+1.79%) |
Apr 18, 2005 | 2.846 | 2.968 | 2.826 | 2.897 | 1,836,981 | +0.05(+1.72%) |
Apr 15, 2005 | 2.791 | 2.941 | 2.671 | 2.848 | 3,944,515 | -0.02(-0.85%) |
Apr 14, 2005 | 2.892 | 2.941 | 2.859 | 2.873 | 1,089,518 | -0.02(-0.66%) |
Apr 13, 2005 | 2.935 | 2.944 | 2.859 | 2.892 | 662,317 | -0.03(-1.03%) |
Apr 12, 2005 | 2.824 | 2.963 | 2.824 | 2.922 | 756,460 | +0.05(+1.90%) |
Apr 11, 2005 | 2.995 | 3.003 | 2.818 | 2.867 | 480,296 | -0.10(-3.31%) |
Apr 08, 2005 | 2.933 | 3.001 | 2.933 | 2.965 | 612,460 | +0.01(+0.18%) |
Apr 07, 2005 | 2.949 | 2.987 | 2.914 | 2.960 | 302,076 | +0.02(+0.83%) |
Apr 06, 2005 | 2.971 | 3.001 | 2.908 | 2.935 | 615,894 | +0.01(+0.47%) |
Apr 05, 2005 | 2.873 | 2.952 | 2.872 | 2.922 | 742,931 | -0.01(-0.19%) |
Apr 04, 2005 | 2.826 | 2.954 | 2.821 | 2.927 | 1,105,078 | +0.08(+2.82%) |
Apr 01, 2005 | 2.990 | 2.990 | 2.802 | 2.847 | 2,087,298 | -0.07(-2.29%) |
Mar 31, 2005 | 2.941 | 2.995 | 2.889 | 2.914 | 1,525,455 | -0.01(-0.37%) |
Mar 30, 2005 | 3.003 | 3.014 | 2.892 | 2.924 | 1,116,231 | -0.05(-1.83%) |
Mar 29, 2005 | 3.023 | 3.023 | 2.965 | 2.979 | 1,271,917 | -0.06(-1.88%) |
Mar 28, 2005 | 2.990 | 3.074 | 2.941 | 3.036 | 995,723 | +0.01(+0.45%) |
Mar 24, 2005 | 2.993 | 3.063 | 2.941 | 3.023 | 1,193,742 | +0.08(+2.68%) |
Mar 23, 2005 | 3.023 | 3.023 | 2.916 | 2.944 | 799,799 | -0.07(-2.17%) |
Mar 22, 2005 | 3.129 | 3.129 | 2.984 | 3.009 | 1,635,085 | -0.12(-3.75%) |
Mar 21, 2005 | 3.063 | 3.229 | 3.009 | 3.126 | 2,766,120 | +0.03(+1.06%) |
Mar 18, 2005 | 3.014 | 3.110 | 2.998 | 3.093 | 1,566,017 | +0.08(+2.62%) |
Mar 17, 2005 | 2.993 | 3.033 | 2.924 | 3.014 | 941,573 | +0.03(+0.91%) |
Mar 16, 2005 | 2.927 | 2.995 | 2.886 | 2.987 | 881,591 | +0.05(+1.86%) |
Mar 15, 2005 | 2.878 | 2.982 | 2.870 | 2.933 | 3,935,319 | +0.09(+3.06%) |
Mar 14, 2005 | 2.859 | 2.873 | 2.734 | 2.846 | 1,815,236 | +0.04(+1.55%) |
Mar 11, 2005 | 2.742 | 2.821 | 2.709 | 2.802 | 1,829,305 | +0.04(+1.28%) |
Mar 10, 2005 | 2.805 | 2.856 | 2.737 | 2.767 | 902,440 | -0.04(-1.55%) |
Mar 09, 2005 | 2.878 | 2.904 | 2.791 | 2.810 | 2,060,849 | -0.10(-3.55%) |
Mar 08, 2005 | 2.968 | 3.036 | 2.886 | 2.914 | 1,943,834 | -0.06(-2.10%) |
Mar 07, 2005 | 3.072 | 3.072 | 2.957 | 2.976 | 3,634,160 | +0.06(+2.15%) |
Mar 04, 2005 | 2.930 | 2.965 | 2.875 | 2.914 | 837,247 | -0.02(-0.65%) |
Mar 03, 2005 | 2.968 | 3.074 | 2.886 | 2.933 | 1,603,432 | -0.02(-0.83%) |
Mar 02, 2005 | 2.856 | 3.044 | 2.813 | 2.957 | 1,763,047 | +0.07(+2.26%) |
Mar 01, 2005 | 2.916 | 2.960 | 2.780 | 2.892 | 918,356 | +0.02(+0.76%) |
Feb 28, 2005 | 2.859 | 2.916 | 2.813 | 2.870 | 1,465,256 | +0.01(+0.38%) |
Feb 25, 2005 | 2.620 | 2.886 | 2.587 | 2.859 | 2,419,713 | +0.23(+8.81%) |
Feb 24, 2005 | 2.587 | 2.655 | 2.587 | 2.628 | 559,272 | -0.01(-0.31%) |
Feb 23, 2005 | 2.641 | 2.669 | 2.587 | 2.636 | 2,025,377 | -0.01(-0.51%) |
Feb 22, 2005 | 2.696 | 2.696 | 2.600 | 2.649 | 1,474,041 | -0.08(-2.99%) |
Feb 18, 2005 | 2.644 | 2.750 | 2.560 | 2.731 | 4,021,864 | +0.05(+1.83%) |
Feb 17, 2005 | 2.777 | 2.777 | 2.655 | 2.682 | 2,569,035 | -0.08(-2.96%) |
Feb 16, 2005 | 2.764 | 2.777 | 2.715 | 2.764 | 2,928,056 | +0.03(+1.00%) |
Feb 15, 2005 | 2.862 | 2.862 | 2.666 | 2.737 | 2,340,003 | -0.11(-3.92%) |
Feb 14, 2005 | 2.870 | 2.900 | 2.807 | 2.848 | 3,682,732 | -0.01(-0.38%) |
Feb 11, 2005 | 2.927 | 2.968 | 2.745 | 2.859 | 5,470,231 | +0.22(+8.14%) |
Feb 10, 2005 | 2.587 | 2.900 | 2.494 | 2.644 | 32,679,528 | +0.00(+0.10%) |
Feb 09, 2005 | 2.696 | 2.723 | 2.614 | 2.641 | 1,103,532 | -0.05(-2.02%) |
Feb 08, 2005 | 2.731 | 2.737 | 2.682 | 2.696 | 1,696,473 | -0.04(-1.30%) |
Feb 07, 2005 | 2.641 | 2.805 | 2.614 | 2.731 | 1,709,797 | +0.11(+4.37%) |
Feb 04, 2005 | 2.369 | 2.696 | 2.369 | 2.617 | 1,798,802 | +0.25(+10.46%) |
Feb 03, 2005 | 2.260 | 2.380 | 2.260 | 2.369 | 169,813 | +0.08(+3.57%) |
Feb 02, 2005 | 2.260 | 2.315 | 2.219 | 2.287 | 231,584 | +0.03(+1.20%) |
Feb 01, 2005 | 2.355 | 2.355 | 2.260 | 2.260 | 101,396 | -0.07(-3.04%) |
Jan 31, 2005 | 2.347 | 2.355 | 2.331 | 2.331 | 175,476 | -0.02(-1.04%) |
Jan 28, 2005 | 2.306 | 2.355 | 2.295 | 2.355 | 152,130 | +0.05(+2.37%) |
Jan 27, 2005 | 2.255 | 2.317 | 2.246 | 2.301 | 178,150 | +0.05(+2.05%) |
Jan 26, 2005 | 2.225 | 2.287 | 2.178 | 2.255 | 347,835 | +0.05(+2.22%) |
Jan 25, 2005 | 2.328 | 2.328 | 2.069 | 2.206 | 878,951 | -0.05(-2.41%) |
Jan 24, 2005 | 2.287 | 2.342 | 2.233 | 2.260 | 200,698 | -0.04(-1.77%) |
Jan 21, 2005 | 2.331 | 2.369 | 2.287 | 2.301 | 76,019 | -0.06(-2.65%) |
Jan 20, 2005 | 2.260 | 2.396 | 2.219 | 2.364 | 147,852 | +0.08(+3.33%) |
Jan 19, 2005 | 2.342 | 2.344 | 2.274 | 2.287 | 92,178 | -0.11(-4.55%) |
Jan 18, 2005 | 2.287 | 2.478 | 2.206 | 2.396 | 296,299 | +0.13(+5.77%) |
Jan 14, 2005 | 2.369 | 2.383 | 2.260 | 2.266 | 190,930 | -0.10(-4.37%) |
Jan 13, 2005 | 2.492 | 2.492 | 2.219 | 2.369 | 542,441 | -0.15(-5.95%) |
Jan 12, 2005 | 2.546 | 2.546 | 2.492 | 2.519 | 57,106 | -0.05(-2.12%) |
Jan 11, 2005 | 2.560 | 2.641 | 2.532 | 2.573 | 174,844 | +0.01(+0.53%) |
Jan 10, 2005 | 2.483 | 2.560 | 2.464 | 2.560 | 117,330 | +0.08(+3.07%) |
Jan 07, 2005 | 2.655 | 2.655 | 2.478 | 2.483 | 247,658 | -0.19(-6.94%) |
Jan 06, 2005 | 2.663 | 2.723 | 2.641 | 2.669 | 131,605 | +0.01(+0.51%) |
Jan 05, 2005 | 2.671 | 2.723 | 2.628 | 2.655 | 255,087 | -0.03(-1.02%) |
Jan 04, 2005 | 2.777 | 2.791 | 2.655 | 2.682 | 176,828 | -0.08(-2.96%) |