Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.78 | 15.82 | 15.48 | 15.48 | 785,928 | -0.30(-1.90%) |
Feb 27, 2006 | 15.66 | 15.99 | 15.59 | 15.78 | 862,303 | +0.15(+0.99%) |
Feb 24, 2006 | 15.45 | 15.76 | 15.23 | 15.63 | 545,499 | -0.05(-0.33%) |
Feb 23, 2006 | 15.46 | 15.93 | 15.25 | 15.68 | 1,387,748 | +0.21(+1.36%) |
Feb 22, 2006 | 15.47 | 15.56 | 14.67 | 15.47 | 1,972,502 | -0.37(-2.31%) |
Feb 21, 2006 | 15.30 | 15.90 | 15.28 | 15.83 | 1,134,946 | +0.60(+3.94%) |
Feb 17, 2006 | 15.23 | 15.30 | 15.07 | 15.23 | 392,324 | -0.03(-0.21%) |
Feb 16, 2006 | 15.19 | 15.35 | 15.09 | 15.27 | 1,037,024 | +0.16(+1.06%) |
Feb 15, 2006 | 14.68 | 15.14 | 14.65 | 15.11 | 624,860 | +0.38(+2.58%) |
Feb 14, 2006 | 14.25 | 14.91 | 14.11 | 14.73 | 1,001,611 | +0.54(+3.80%) |
Feb 13, 2006 | 14.27 | 14.41 | 14.06 | 14.19 | 944,863 | -0.15(-1.01%) |
Feb 10, 2006 | 14.38 | 14.46 | 14.13 | 14.33 | 1,164,813 | -0.14(-0.97%) |
Feb 09, 2006 | 14.53 | 14.60 | 14.39 | 14.47 | 897,930 | -0.06(-0.39%) |
Feb 08, 2006 | 14.64 | 14.64 | 14.30 | 14.53 | 1,538,150 | -0.12(-0.80%) |
Feb 07, 2006 | 15.02 | 15.19 | 14.60 | 14.65 | 792,755 | -0.35(-2.34%) |
Feb 06, 2006 | 15.06 | 15.21 | 14.80 | 15.00 | 667,954 | -0.06(-0.41%) |
Feb 03, 2006 | 15.00 | 15.26 | 14.79 | 15.06 | 555,526 | +0.06(+0.41%) |
Feb 02, 2006 | 15.19 | 15.19 | 14.82 | 15.00 | 1,395,642 | -0.16(-1.05%) |
Feb 01, 2006 | 14.75 | 15.21 | 14.60 | 15.16 | 1,176,973 | +0.36(+2.44%) |
Jan 31, 2006 | 14.77 | 14.91 | 14.39 | 14.80 | 1,311,588 | +0.02(+0.16%) |
Jan 30, 2006 | 14.88 | 14.96 | 14.62 | 14.77 | 680,754 | -0.01(-0.10%) |
Jan 27, 2006 | 14.45 | 14.98 | 14.68 | 14.79 | 1,424,656 | +0.34(+2.37%) |
Jan 26, 2006 | 14.06 | 14.48 | 14.06 | 14.45 | 961,077 | +0.38(+2.73%) |
Jan 25, 2006 | 14.16 | 14.53 | 13.83 | 14.06 | 1,372,602 | +0.10(+0.70%) |
Jan 24, 2006 | 13.29 | 14.13 | 13.19 | 13.96 | 1,576,977 | +0.74(+5.60%) |
Jan 23, 2006 | 13.11 | 13.23 | 12.97 | 13.22 | 590,086 | +0.15(+1.11%) |
Jan 20, 2006 | 13.22 | 13.22 | 12.98 | 13.08 | 1,122,785 | -0.14(-1.06%) |
Jan 19, 2006 | 13.08 | 13.26 | 12.92 | 13.22 | 1,752,766 | +0.16(+1.22%) |
Jan 18, 2006 | 13.12 | 13.12 | 12.94 | 13.06 | 812,595 | -0.13(-1.00%) |
Jan 17, 2006 | 13.12 | 13.22 | 12.85 | 13.19 | 683,741 | +0.07(+0.57%) |
Jan 13, 2006 | 13.30 | 13.31 | 12.99 | 13.12 | 581,766 | -0.16(-1.20%) |
Jan 12, 2006 | 13.08 | 13.34 | 12.86 | 13.27 | 1,215,800 | +0.14(+1.04%) |
Jan 11, 2006 | 12.92 | 13.29 | 12.89 | 13.14 | 958,517 | +0.34(+2.64%) |
Jan 10, 2006 | 12.60 | 12.85 | 12.56 | 12.80 | 573,659 | +0.11(+0.89%) |
Jan 09, 2006 | 12.77 | 12.87 | 12.64 | 12.69 | 593,286 | -0.14(-1.10%) |
Jan 06, 2006 | 12.73 | 12.97 | 12.52 | 12.83 | 514,139 | +0.10(+0.81%) |
Jan 05, 2006 | 13.08 | 13.08 | 12.70 | 12.73 | 769,715 | -0.23(-1.81%) |
Jan 04, 2006 | 12.77 | 12.97 | 12.60 | 12.96 | 1,006,517 | +0.28(+2.18%) |
Jan 03, 2006 | 12.63 | 12.77 | 12.22 | 12.68 | 615,260 | +0.08(+0.59%) |
Dec 30, 2005 | 12.70 | 12.73 | 12.61 | 12.61 | 622,513 | -0.16(-1.28%) |
Dec 29, 2005 | 12.96 | 12.96 | 12.75 | 12.77 | 535,472 | -0.20(-1.52%) |
Dec 28, 2005 | 12.82 | 13.01 | 12.76 | 12.97 | 385,497 | +0.16(+1.28%) |
Dec 27, 2005 | 12.96 | 13.06 | 12.76 | 12.81 | 455,258 | -0.10(-0.80%) |
Dec 23, 2005 | 12.84 | 12.98 | 12.84 | 12.91 | 276,483 | +0.07(+0.51%) |
Dec 22, 2005 | 12.61 | 13.02 | 12.59 | 12.84 | 474,458 | +0.23(+1.86%) |
Dec 21, 2005 | 12.38 | 12.69 | 12.35 | 12.61 | 490,672 | +0.28(+2.28%) |
Dec 20, 2005 | 12.40 | 12.52 | 12.30 | 12.33 | 610,566 | -0.09(-0.75%) |
Dec 19, 2005 | 12.75 | 12.82 | 12.33 | 12.42 | 653,874 | -0.33(-2.57%) |
Dec 16, 2005 | 12.66 | 12.90 | 12.64 | 12.75 | 926,730 | +0.17(+1.34%) |
Dec 15, 2005 | 12.62 | 12.82 | 12.46 | 12.58 | 790,835 | +0.00(+0.04%) |
Dec 14, 2005 | 12.39 | 12.65 | 12.38 | 12.58 | 738,994 | +0.20(+1.59%) |
Dec 13, 2005 | 12.14 | 12.51 | 12.13 | 12.38 | 790,408 | +0.27(+2.21%) |
Dec 12, 2005 | 12.07 | 12.18 | 11.94 | 12.11 | 525,659 | +0.07(+0.55%) |
Dec 09, 2005 | 12.17 | 12.23 | 12.03 | 12.05 | 356,697 | -0.11(-0.89%) |
Dec 08, 2005 | 11.98 | 12.28 | 11.93 | 12.15 | 651,740 | +0.20(+1.69%) |
Dec 07, 2005 | 12.23 | 12.35 | 11.91 | 11.95 | 1,039,371 | -0.16(-1.35%) |
Dec 06, 2005 | 12.26 | 12.30 | 12.00 | 12.12 | 528,432 | -0.07(-0.62%) |
Dec 05, 2005 | 12.31 | 12.35 | 12.07 | 12.19 | 600,753 | -0.11(-0.88%) |
Dec 02, 2005 | 12.45 | 12.45 | 12.24 | 12.30 | 471,045 | -0.22(-1.72%) |
Dec 01, 2005 | 12.15 | 12.52 | 12.09 | 12.52 | 961,930 | +0.41(+3.37%) |
Nov 30, 2005 | 12.02 | 12.14 | 11.91 | 12.11 | 699,741 | +0.23(+1.97%) |
Nov 29, 2005 | 11.79 | 12.30 | 11.87 | 11.87 | 893,876 | +0.08(+0.72%) |
Nov 28, 2005 | 12.28 | 12.28 | 11.74 | 11.79 | 792,968 | -0.50(-4.04%) |
Nov 25, 2005 | 12.19 | 12.35 | 12.07 | 12.29 | 197,975 | +0.08(+0.65%) |
Nov 23, 2005 | 12.02 | 12.30 | 12.02 | 12.21 | 1,291,961 | +0.15(+1.24%) |
Nov 22, 2005 | 12.56 | 12.58 | 11.77 | 12.06 | 2,945,953 | -0.54(-4.32%) |
Nov 21, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 823,902 | -0.17(-1.36%) |
Nov 18, 2005 | 12.84 | 12.84 | 12.64 | 12.77 | 767,155 | +0.13(+1.00%) |
Nov 17, 2005 | 12.49 | 12.66 | 12.45 | 12.65 | 1,374,735 | +0.22(+1.81%) |
Nov 16, 2005 | 12.91 | 12.94 | 12.30 | 12.42 | 1,382,202 | -0.53(-4.09%) |
Nov 15, 2005 | 12.96 | 13.08 | 12.89 | 12.95 | 736,861 | -0.09(-0.68%) |
Nov 14, 2005 | 13.27 | 13.45 | 13.01 | 13.04 | 1,004,384 | -0.14(-1.03%) |
Nov 11, 2005 | 13.27 | 13.35 | 13.13 | 13.18 | 1,588,497 | +0.02(+0.18%) |
Nov 10, 2005 | 13.03 | 13.58 | 12.91 | 13.15 | 1,363,855 | +0.26(+2.04%) |
Nov 09, 2005 | 12.47 | 12.97 | 12.43 | 12.89 | 1,162,039 | +0.42(+3.34%) |
Nov 08, 2005 | 12.47 | 12.55 | 12.24 | 12.47 | 891,743 | -0.06(-0.49%) |
Nov 07, 2005 | 12.52 | 12.61 | 12.42 | 12.53 | 681,607 | +0.01(+0.11%) |
Nov 04, 2005 | 12.78 | 12.78 | 12.35 | 12.52 | 794,675 | -0.17(-1.33%) |
Nov 03, 2005 | 12.66 | 12.90 | 12.62 | 12.69 | 627,633 | +0.08(+0.67%) |
Nov 02, 2005 | 12.42 | 12.77 | 12.42 | 12.60 | 1,082,038 | +0.11(+0.90%) |
Nov 01, 2005 | 12.77 | 12.82 | 12.44 | 12.49 | 718,941 | -0.26(-2.02%) |
Oct 31, 2005 | 12.42 | 12.87 | 12.41 | 12.75 | 928,650 | +0.33(+2.68%) |
Oct 28, 2005 | 12.54 | 12.71 | 12.22 | 12.42 | 775,688 | -0.03(-0.26%) |
Oct 27, 2005 | 12.91 | 12.93 | 12.41 | 12.45 | 522,032 | -0.40(-3.14%) |
Oct 26, 2005 | 12.77 | 13.12 | 12.67 | 12.85 | 1,642,045 | -0.04(-0.29%) |
Oct 25, 2005 | 12.66 | 13.00 | 12.32 | 12.89 | 1,588,497 | +0.75(+6.18%) |
Oct 24, 2005 | 11.92 | 12.30 | 11.92 | 12.14 | 824,115 | +0.22(+1.85%) |
Oct 21, 2005 | 11.95 | 12.09 | 11.84 | 11.92 | 368,857 | -0.08(-0.66%) |
Oct 20, 2005 | 12.19 | 12.34 | 11.86 | 12.00 | 349,657 | -0.23(-1.92%) |
Oct 19, 2005 | 11.96 | 12.28 | 11.68 | 12.23 | 623,793 | +0.21(+1.75%) |
Oct 18, 2005 | 12.35 | 12.39 | 12.02 | 12.02 | 341,337 | -0.39(-3.17%) |
Oct 17, 2005 | 12.27 | 12.43 | 12.09 | 12.42 | 261,549 | +0.15(+1.22%) |
Oct 14, 2005 | 12.38 | 12.40 | 12.07 | 12.27 | 495,578 | -0.07(-0.57%) |
Oct 13, 2005 | 12.40 | 12.44 | 12.04 | 12.34 | 397,657 | -0.09(-0.75%) |
Oct 12, 2005 | 12.62 | 12.84 | 12.26 | 12.43 | 503,258 | -0.19(-1.49%) |
Oct 11, 2005 | 12.28 | 12.91 | 12.26 | 12.62 | 1,458,789 | +0.46(+3.82%) |
Oct 10, 2005 | 12.34 | 12.56 | 12.11 | 12.15 | 625,927 | -0.11(-0.92%) |
Oct 07, 2005 | 12.28 | 12.42 | 12.16 | 12.27 | 648,327 | +0.12(+0.96%) |
Oct 06, 2005 | 12.22 | 12.47 | 11.92 | 12.15 | 725,554 | -0.05(-0.38%) |
Oct 05, 2005 | 12.74 | 12.74 | 12.19 | 12.20 | 525,445 | -0.54(-4.27%) |
Oct 04, 2005 | 12.94 | 13.14 | 12.73 | 12.74 | 486,405 | -0.20(-1.56%) |
Oct 03, 2005 | 12.68 | 13.22 | 12.59 | 12.94 | 766,301 | +0.15(+1.21%) |
Sep 30, 2005 | 12.40 | 12.84 | 12.40 | 12.79 | 616,753 | +0.38(+3.02%) |
Sep 29, 2005 | 12.23 | 12.46 | 12.18 | 12.41 | 476,592 | +0.22(+1.85%) |
Sep 28, 2005 | 12.15 | 12.30 | 11.98 | 12.19 | 605,233 | +0.04(+0.35%) |
Sep 27, 2005 | 12.12 | 12.26 | 11.95 | 12.15 | 430,084 | +0.00(+0.04%) |
Sep 26, 2005 | 12.35 | 12.41 | 12.02 | 12.14 | 348,803 | -0.14(-1.14%) |
Sep 23, 2005 | 12.28 | 12.34 | 12.06 | 12.28 | 279,043 | +0.02(+0.19%) |
Sep 22, 2005 | 12.22 | 12.38 | 12.08 | 12.26 | 382,724 | +0.09(+0.73%) |
Sep 21, 2005 | 12.21 | 12.43 | 12.03 | 12.17 | 487,258 | +0.00(+0.00%) |
Sep 20, 2005 | 12.37 | 12.60 | 12.06 | 12.17 | 526,085 | -0.14(-1.11%) |
Sep 19, 2005 | 12.54 | 12.57 | 12.29 | 12.30 | 192,642 | -0.20(-1.57%) |
Sep 16, 2005 | 12.19 | 12.55 | 12.15 | 12.50 | 1,096,545 | +0.27(+2.18%) |
Sep 15, 2005 | 12.30 | 12.37 | 12.16 | 12.23 | 205,228 | -0.02(-0.19%) |
Sep 14, 2005 | 12.52 | 12.54 | 12.24 | 12.26 | 230,189 | -0.22(-1.73%) |
Sep 13, 2005 | 12.56 | 12.57 | 12.28 | 12.47 | 331,097 | -0.12(-0.97%) |
Sep 12, 2005 | 12.44 | 12.65 | 12.41 | 12.60 | 365,444 | +0.14(+1.09%) |
Sep 09, 2005 | 12.47 | 12.47 | 12.28 | 12.46 | 345,603 | -0.01(-0.08%) |
Sep 08, 2005 | 12.59 | 12.64 | 12.36 | 12.47 | 412,591 | -0.19(-1.48%) |
Sep 07, 2005 | 12.64 | 12.71 | 12.50 | 12.66 | 333,443 | +0.02(+0.19%) |
Sep 06, 2005 | 12.37 | 12.96 | 12.37 | 12.63 | 1,163,106 | +0.33(+2.67%) |
Sep 02, 2005 | 12.23 | 12.39 | 12.23 | 12.30 | 337,710 | +0.14(+1.16%) |
Sep 01, 2005 | 12.19 | 12.30 | 12.15 | 12.16 | 417,071 | -0.02(-0.19%) |
Aug 31, 2005 | 12.07 | 12.23 | 11.91 | 12.19 | 573,659 | +0.32(+2.69%) |
Aug 30, 2005 | 11.92 | 11.99 | 11.69 | 11.87 | 910,303 | -0.03(-0.28%) |
Aug 29, 2005 | 11.44 | 11.93 | 11.41 | 11.90 | 779,102 | +0.49(+4.31%) |
Aug 26, 2005 | 11.62 | 11.62 | 11.27 | 11.41 | 511,365 | -0.30(-2.56%) |
Aug 25, 2005 | 11.61 | 11.72 | 11.53 | 11.71 | 265,602 | +0.09(+0.81%) |
Aug 24, 2005 | 11.88 | 11.88 | 11.47 | 11.62 | 889,609 | -0.26(-2.17%) |
Aug 23, 2005 | 12.09 | 12.11 | 11.76 | 11.87 | 460,805 | -0.17(-1.44%) |
Aug 22, 2005 | 12.14 | 12.36 | 12.05 | 12.05 | 1,564,604 | -0.02(-0.16%) |
Aug 19, 2005 | 11.60 | 12.15 | 11.57 | 12.07 | 1,346,148 | +0.52(+4.46%) |
Aug 18, 2005 | 11.48 | 11.61 | 11.34 | 11.55 | 460,378 | +0.00(+0.04%) |
Aug 17, 2005 | 11.60 | 11.72 | 11.45 | 11.55 | 365,657 | -0.12(-1.04%) |
Aug 16, 2005 | 11.79 | 11.81 | 11.48 | 11.67 | 495,578 | -0.10(-0.84%) |
Aug 15, 2005 | 11.74 | 11.85 | 11.55 | 11.77 | 493,658 | +0.13(+1.09%) |
Aug 12, 2005 | 11.83 | 11.84 | 11.44 | 11.64 | 390,191 | -0.23(-1.97%) |
Aug 11, 2005 | 11.82 | 11.95 | 11.71 | 11.87 | 394,244 | +0.03(+0.28%) |
Aug 10, 2005 | 11.57 | 11.92 | 11.55 | 11.84 | 1,003,104 | +0.33(+2.89%) |
Aug 09, 2005 | 11.28 | 11.57 | 11.28 | 11.51 | 575,366 | +0.22(+1.99%) |
Aug 08, 2005 | 11.39 | 11.51 | 11.24 | 11.28 | 318,936 | -0.06(-0.54%) |
Aug 05, 2005 | 11.37 | 11.37 | 11.22 | 11.34 | 397,231 | -0.09(-0.78%) |
Aug 04, 2005 | 11.50 | 11.55 | 11.32 | 11.43 | 843,956 | -0.11(-0.93%) |
Aug 03, 2005 | 11.49 | 11.57 | 11.49 | 11.54 | 624,220 | +0.04(+0.33%) |
Aug 02, 2005 | 11.53 | 11.57 | 11.43 | 11.50 | 410,671 | +0.03(+0.24%) |
Aug 01, 2005 | 11.48 | 11.57 | 11.34 | 11.47 | 700,381 | +0.02(+0.21%) |
Jul 29, 2005 | 11.41 | 11.48 | 11.29 | 11.45 | 776,755 | +0.02(+0.16%) |
Jul 28, 2005 | 10.93 | 11.52 | 10.92 | 11.43 | 1,441,509 | +0.53(+4.86%) |
Jul 27, 2005 | 10.76 | 11.06 | 10.66 | 10.90 | 1,497,403 | +0.17(+1.57%) |
Jul 26, 2005 | 11.02 | 11.20 | 10.59 | 10.73 | 1,493,136 | -0.01(-0.09%) |
Jul 25, 2005 | 10.71 | 10.92 | 10.69 | 10.74 | 639,367 | +0.01(+0.09%) |
Jul 22, 2005 | 10.45 | 10.76 | 10.43 | 10.73 | 637,873 | +0.27(+2.55%) |
Jul 21, 2005 | 10.64 | 10.82 | 10.43 | 10.47 | 435,418 | -0.21(-1.98%) |
Jul 20, 2005 | 10.36 | 10.68 | 10.31 | 10.68 | 485,125 | +0.24(+2.29%) |
Jul 19, 2005 | 10.32 | 10.48 | 10.27 | 10.44 | 227,415 | +0.24(+2.34%) |
Jul 18, 2005 | 10.38 | 10.43 | 10.20 | 10.20 | 332,377 | -0.19(-1.85%) |
Jul 15, 2005 | 10.30 | 10.41 | 10.22 | 10.39 | 196,055 | -0.01(-0.13%) |
Jul 14, 2005 | 10.27 | 10.48 | 10.24 | 10.41 | 583,899 | +0.16(+1.55%) |
Jul 13, 2005 | 10.21 | 10.31 | 10.12 | 10.25 | 317,443 | +0.03(+0.28%) |
Jul 12, 2005 | 10.57 | 10.57 | 10.21 | 10.22 | 701,661 | -0.34(-3.20%) |
Jul 11, 2005 | 10.28 | 10.56 | 10.26 | 10.56 | 788,488 | +0.32(+3.16%) |
Jul 08, 2005 | 9.905 | 10.27 | 9.830 | 10.23 | 405,764 | +0.32(+3.26%) |
Jul 07, 2005 | 9.820 | 9.947 | 9.731 | 9.909 | 732,168 | -0.10(-0.98%) |
Jul 06, 2005 | 10.12 | 10.20 | 9.923 | 10.01 | 759,475 | -0.12(-1.16%) |
Jul 05, 2005 | 9.933 | 10.21 | 9.806 | 10.12 | 708,274 | +0.19(+1.94%) |
Jul 01, 2005 | 9.984 | 10.08 | 9.905 | 9.933 | 614,406 | -0.14(-1.35%) |
Jun 30, 2005 | 10.27 | 10.32 | 10.03 | 10.07 | 378,670 | -0.20(-1.92%) |
Jun 29, 2005 | 10.29 | 10.29 | 10.12 | 10.27 | 283,949 | +0.01(+0.09%) |
Jun 28, 2005 | 9.787 | 10.27 | 9.769 | 10.26 | 610,566 | +0.47(+4.79%) |
Jun 27, 2005 | 9.816 | 9.816 | 9.600 | 9.787 | 843,102 | -0.02(-0.24%) |
Jun 24, 2005 | 10.09 | 10.12 | 9.708 | 9.811 | 947,637 | -0.32(-3.19%) |
Jun 23, 2005 | 10.36 | 10.36 | 10.04 | 10.13 | 488,325 | -0.22(-2.17%) |
Jun 22, 2005 | 10.41 | 10.45 | 10.31 | 10.36 | 771,421 | -0.05(-0.45%) |
Jun 21, 2005 | 10.30 | 10.50 | 10.27 | 10.41 | 1,197,666 | +0.11(+1.05%) |
Jun 20, 2005 | 10.27 | 10.35 | 10.16 | 10.30 | 1,038,944 | +0.07(+0.73%) |
Jun 17, 2005 | 10.15 | 10.28 | 10.06 | 10.22 | 1,253,774 | +0.10(+0.97%) |
Jun 16, 2005 | 9.773 | 10.18 | 9.773 | 10.12 | 1,900,821 | +0.33(+3.35%) |
Jun 15, 2005 | 9.876 | 9.937 | 9.741 | 9.797 | 916,276 | -0.08(-0.81%) |
Jun 14, 2005 | 9.722 | 9.876 | 9.717 | 9.876 | 926,090 | +0.15(+1.54%) |
Jun 13, 2005 | 9.680 | 9.750 | 9.600 | 9.726 | 732,594 | +0.04(+0.39%) |
Jun 10, 2005 | 9.703 | 9.745 | 9.520 | 9.689 | 444,378 | +0.08(+0.83%) |
Jun 09, 2005 | 9.398 | 9.609 | 9.314 | 9.609 | 516,699 | +0.25(+2.71%) |
Jun 08, 2005 | 9.656 | 9.680 | 9.286 | 9.356 | 296,750 | -0.28(-2.92%) |
Jun 07, 2005 | 9.539 | 9.722 | 9.520 | 9.637 | 592,006 | +0.15(+1.58%) |
Jun 06, 2005 | 9.717 | 9.717 | 9.469 | 9.487 | 526,299 | -0.28(-2.88%) |
Jun 03, 2005 | 9.731 | 9.811 | 9.689 | 9.769 | 296,963 | -0.01(-0.14%) |
Jun 02, 2005 | 9.680 | 9.797 | 9.614 | 9.783 | 420,484 | +0.07(+0.72%) |
Jun 01, 2005 | 9.703 | 9.820 | 9.600 | 9.712 | 688,007 | +0.01(+0.10%) |
May 31, 2005 | 9.548 | 9.722 | 9.539 | 9.703 | 598,620 | +0.15(+1.57%) |
May 27, 2005 | 9.675 | 9.675 | 9.370 | 9.553 | 376,750 | -0.12(-1.26%) |
May 26, 2005 | 9.422 | 9.684 | 9.422 | 9.675 | 483,845 | +0.30(+3.15%) |
May 25, 2005 | 9.375 | 9.530 | 9.286 | 9.380 | 480,005 | -0.09(-0.94%) |
May 24, 2005 | 9.562 | 9.581 | 9.375 | 9.469 | 226,775 | -0.19(-1.94%) |
May 23, 2005 | 9.478 | 9.703 | 9.478 | 9.656 | 524,592 | +0.17(+1.78%) |
May 20, 2005 | 9.562 | 9.595 | 9.380 | 9.487 | 206,722 | -0.15(-1.51%) |
May 19, 2005 | 9.656 | 9.820 | 9.455 | 9.633 | 334,083 | -0.09(-0.96%) |
May 18, 2005 | 9.445 | 9.816 | 9.431 | 9.726 | 971,104 | +0.37(+4.01%) |
May 17, 2005 | 9.300 | 9.380 | 9.108 | 9.351 | 629,767 | +0.00(+0.05%) |
May 16, 2005 | 8.836 | 9.366 | 8.817 | 9.347 | 614,193 | +0.54(+6.12%) |
May 13, 2005 | 9.192 | 9.328 | 8.705 | 8.808 | 591,579 | -0.42(-4.57%) |
May 12, 2005 | 9.361 | 9.455 | 9.178 | 9.230 | 384,004 | -0.07(-0.71%) |
May 11, 2005 | 9.234 | 9.422 | 9.089 | 9.295 | 326,830 | +0.07(+0.71%) |
May 10, 2005 | 9.253 | 9.281 | 9.117 | 9.230 | 752,008 | -0.12(-1.25%) |
May 09, 2005 | 9.375 | 9.380 | 9.201 | 9.347 | 393,817 | -0.07(-0.75%) |
May 06, 2005 | 9.422 | 9.544 | 9.248 | 9.417 | 369,710 | +0.00(+0.05%) |
May 05, 2005 | 9.605 | 9.792 | 9.361 | 9.412 | 428,378 | -0.22(-2.24%) |
May 04, 2005 | 9.516 | 9.731 | 9.492 | 9.628 | 488,965 | +0.11(+1.13%) |
May 03, 2005 | 9.516 | 9.628 | 9.394 | 9.520 | 406,831 | -0.07(-0.78%) |
May 02, 2005 | 9.422 | 9.605 | 9.375 | 9.595 | 280,536 | +0.22(+2.35%) |
Apr 29, 2005 | 9.469 | 9.530 | 9.155 | 9.375 | 621,446 | -0.00(-0.05%) |
Apr 28, 2005 | 9.712 | 9.806 | 9.347 | 9.380 | 471,898 | -0.33(-3.43%) |
Apr 27, 2005 | 9.581 | 9.844 | 9.511 | 9.712 | 721,714 | +0.08(+0.88%) |
Apr 26, 2005 | 9.562 | 9.961 | 9.516 | 9.628 | 897,076 | +0.06(+0.59%) |
Apr 25, 2005 | 9.375 | 9.593 | 9.323 | 9.572 | 538,032 | +0.30(+3.24%) |
Apr 22, 2005 | 9.328 | 9.422 | 9.141 | 9.272 | 482,778 | -0.10(-1.10%) |
Apr 21, 2005 | 9.398 | 9.469 | 9.291 | 9.375 | 543,792 | +0.13(+1.37%) |
Apr 20, 2005 | 9.366 | 9.431 | 9.173 | 9.248 | 706,781 | +0.00(+0.00%) |
Apr 19, 2005 | 9.117 | 9.305 | 9.061 | 9.248 | 558,512 | +0.19(+2.12%) |
Apr 18, 2005 | 9.023 | 9.103 | 8.906 | 9.056 | 725,341 | +0.03(+0.36%) |
Apr 15, 2005 | 9.244 | 9.426 | 9.023 | 9.023 | 1,047,265 | -0.20(-2.18%) |
Apr 14, 2005 | 9.539 | 9.586 | 9.146 | 9.225 | 629,340 | -0.24(-2.57%) |
Apr 13, 2005 | 9.797 | 9.801 | 9.408 | 9.469 | 676,060 | -0.36(-3.63%) |
Apr 12, 2005 | 9.689 | 9.886 | 9.445 | 9.825 | 400,644 | +0.14(+1.40%) |
Apr 11, 2005 | 9.755 | 9.984 | 9.501 | 9.689 | 686,087 | -0.06(-0.63%) |
Apr 08, 2005 | 10.07 | 10.08 | 9.651 | 9.750 | 885,556 | -0.32(-3.21%) |
Apr 07, 2005 | 9.881 | 10.08 | 9.844 | 10.07 | 449,925 | +0.19(+1.94%) |
Apr 06, 2005 | 9.834 | 10.17 | 9.792 | 9.881 | 777,822 | +0.05(+0.48%) |
Apr 05, 2005 | 9.647 | 9.839 | 9.600 | 9.834 | 505,392 | +0.18(+1.89%) |
Apr 04, 2005 | 9.633 | 9.712 | 9.516 | 9.651 | 477,872 | -0.02(-0.24%) |
Apr 01, 2005 | 9.651 | 9.726 | 9.558 | 9.675 | 605,020 | +0.07(+0.73%) |
Mar 31, 2005 | 9.666 | 9.797 | 9.553 | 9.605 | 761,395 | -0.10(-1.06%) |
Mar 30, 2005 | 9.370 | 9.712 | 9.370 | 9.708 | 709,981 | +0.33(+3.50%) |
Mar 29, 2005 | 9.609 | 9.694 | 9.366 | 9.380 | 648,327 | -0.30(-3.15%) |
Mar 28, 2005 | 9.909 | 9.909 | 9.516 | 9.684 | 875,743 | -0.22(-2.27%) |
Mar 24, 2005 | 9.769 | 9.961 | 9.769 | 9.909 | 693,981 | +0.07(+0.76%) |
Mar 23, 2005 | 9.703 | 9.928 | 9.703 | 9.834 | 596,273 | +0.12(+1.25%) |
Mar 22, 2005 | 9.703 | 9.848 | 9.658 | 9.712 | 839,049 | +0.06(+0.58%) |
Mar 21, 2005 | 9.562 | 9.769 | 9.525 | 9.656 | 392,964 | +0.07(+0.68%) |
Mar 18, 2005 | 9.703 | 9.722 | 9.492 | 9.591 | 816,649 | +0.07(+0.79%) |
Mar 17, 2005 | 9.820 | 9.858 | 9.328 | 9.516 | 1,169,506 | -0.33(-3.33%) |
Mar 16, 2005 | 9.909 | 10.08 | 9.741 | 9.844 | 834,996 | -0.07(-0.66%) |
Mar 15, 2005 | 9.698 | 10.03 | 9.276 | 9.909 | 2,834,378 | +0.96(+10.68%) |
Mar 14, 2005 | 8.953 | 9.084 | 8.812 | 8.953 | 370,350 | +0.05(+0.53%) |
Mar 11, 2005 | 8.836 | 9.000 | 8.826 | 8.906 | 373,337 | +0.06(+0.69%) |
Mar 10, 2005 | 8.859 | 9.014 | 8.742 | 8.845 | 699,314 | -0.03(-0.32%) |
Mar 09, 2005 | 8.906 | 9.000 | 8.770 | 8.873 | 411,737 | -0.10(-1.15%) |
Mar 08, 2005 | 9.023 | 9.075 | 8.906 | 8.976 | 1,341,028 | -0.08(-0.88%) |
Mar 07, 2005 | 8.958 | 9.070 | 8.953 | 9.056 | 517,979 | +0.04(+0.47%) |
Mar 04, 2005 | 8.747 | 9.117 | 8.742 | 9.014 | 642,140 | +0.31(+3.61%) |
Mar 03, 2005 | 8.648 | 8.812 | 8.569 | 8.700 | 519,685 | +0.09(+1.09%) |
Mar 02, 2005 | 8.709 | 8.789 | 8.526 | 8.606 | 624,647 | -0.12(-1.40%) |