Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.50 | 16.57 | 15.66 | 15.72 | 1,330,365 | -0.78(-4.73%) |
Feb 27, 2006 | 16.79 | 16.80 | 16.42 | 16.50 | 1,123,920 | -0.21(-1.28%) |
Feb 24, 2006 | 16.64 | 16.75 | 16.35 | 16.72 | 998,167 | +0.21(+1.25%) |
Feb 23, 2006 | 16.27 | 16.87 | 16.26 | 16.51 | 1,361,279 | +0.33(+2.03%) |
Feb 22, 2006 | 16.17 | 16.37 | 15.86 | 16.18 | 706,838 | +0.11(+0.71%) |
Feb 21, 2006 | 15.92 | 16.17 | 15.71 | 16.07 | 976,160 | +0.25(+1.56%) |
Feb 17, 2006 | 15.80 | 15.90 | 15.30 | 15.82 | 1,266,440 | +0.15(+0.96%) |
Feb 16, 2006 | 15.28 | 15.87 | 15.01 | 15.67 | 1,656,276 | +0.75(+5.05%) |
Feb 15, 2006 | 14.94 | 15.06 | 14.47 | 14.92 | 668,064 | +0.01(+0.04%) |
Feb 14, 2006 | 14.52 | 15.02 | 14.51 | 14.91 | 750,066 | +0.45(+3.13%) |
Feb 13, 2006 | 14.82 | 14.82 | 14.29 | 14.46 | 850,930 | -0.36(-2.46%) |
Feb 10, 2006 | 14.47 | 14.93 | 14.16 | 14.83 | 1,061,305 | +0.32(+2.21%) |
Feb 09, 2006 | 14.98 | 15.07 | 14.47 | 14.50 | 865,602 | -0.44(-2.92%) |
Feb 08, 2006 | 15.03 | 15.05 | 14.51 | 14.94 | 1,167,672 | -0.09(-0.61%) |
Feb 07, 2006 | 15.65 | 15.71 | 15.02 | 15.03 | 1,034,059 | -0.81(-5.10%) |
Feb 06, 2006 | 15.62 | 16.02 | 15.48 | 15.84 | 1,268,012 | +0.27(+1.75%) |
Feb 03, 2006 | 15.55 | 15.84 | 15.48 | 15.57 | 989,259 | -0.23(-1.47%) |
Feb 02, 2006 | 15.98 | 16.33 | 15.51 | 15.80 | 2,594,710 | +0.84(+5.59%) |
Feb 01, 2006 | 15.08 | 15.18 | 14.81 | 14.96 | 953,629 | -0.21(-1.37%) |
Jan 31, 2006 | 14.79 | 15.37 | 14.58 | 15.17 | 1,139,115 | -0.05(-0.33%) |
Jan 30, 2006 | 15.39 | 15.54 | 15.18 | 15.22 | 747,184 | -0.17(-1.10%) |
Jan 27, 2006 | 14.92 | 15.58 | 15.00 | 15.39 | 857,480 | +0.47(+3.17%) |
Jan 26, 2006 | 14.71 | 14.95 | 14.64 | 14.92 | 820,016 | +0.21(+1.40%) |
Jan 25, 2006 | 14.82 | 15.04 | 14.61 | 14.71 | 780,980 | -0.00(-0.01%) |
Jan 24, 2006 | 14.18 | 14.79 | 14.16 | 14.71 | 1,601,783 | +0.62(+4.43%) |
Jan 23, 2006 | 13.93 | 14.31 | 13.87 | 14.09 | 1,457,428 | +0.22(+1.58%) |
Jan 20, 2006 | 13.06 | 14.25 | 13.06 | 13.87 | 2,517,424 | +0.81(+6.21%) |
Jan 19, 2006 | 13.00 | 13.15 | 12.95 | 13.06 | 1,710,245 | +0.25(+1.97%) |
Jan 18, 2006 | 12.60 | 13.30 | 12.55 | 12.81 | 2,700,552 | +0.26(+2.07%) |
Jan 17, 2006 | 12.38 | 12.62 | 12.37 | 12.55 | 576,369 | +0.18(+1.47%) |
Jan 13, 2006 | 13.21 | 13.21 | 12.36 | 12.37 | 427,823 | +0.04(+0.29%) |
Jan 12, 2006 | 12.48 | 12.56 | 12.30 | 12.33 | 611,737 | -0.17(-1.34%) |
Jan 11, 2006 | 12.80 | 12.87 | 12.47 | 12.50 | 690,333 | -0.30(-2.34%) |
Jan 10, 2006 | 12.44 | 12.97 | 12.36 | 12.80 | 1,207,755 | +0.16(+1.25%) |
Jan 09, 2006 | 12.02 | 12.71 | 12.02 | 12.64 | 1,191,774 | +0.59(+4.93%) |
Jan 06, 2006 | 12.01 | 12.16 | 11.98 | 12.05 | 732,251 | +0.03(+0.27%) |
Jan 05, 2006 | 12.02 | 12.03 | 11.88 | 12.01 | 685,617 | +0.01(+0.08%) |
Jan 04, 2006 | 11.85 | 12.09 | 11.85 | 12.00 | 958,869 | -0.02(-0.16%) |
Jan 03, 2006 | 11.83 | 12.13 | 11.70 | 12.02 | 832,329 | +0.36(+3.08%) |
Dec 30, 2005 | 11.79 | 11.79 | 11.60 | 11.66 | 484,150 | -0.17(-1.44%) |
Dec 29, 2005 | 11.92 | 11.92 | 11.73 | 11.83 | 401,624 | -0.07(-0.58%) |
Dec 28, 2005 | 11.64 | 11.94 | 11.64 | 11.90 | 483,888 | +0.22(+1.91%) |
Dec 27, 2005 | 12.08 | 12.08 | 11.67 | 11.68 | 678,282 | -0.35(-2.93%) |
Dec 23, 2005 | 12.01 | 12.06 | 11.93 | 12.03 | 433,848 | +0.05(+0.40%) |
Dec 22, 2005 | 12.07 | 12.07 | 11.86 | 11.99 | 411,318 | -0.03(-0.29%) |
Dec 21, 2005 | 11.93 | 12.02 | 11.90 | 12.02 | 758,187 | +0.08(+0.67%) |
Dec 20, 2005 | 11.82 | 11.99 | 11.82 | 11.94 | 846,477 | +0.12(+1.05%) |
Dec 19, 2005 | 11.97 | 12.18 | 11.79 | 11.82 | 783,862 | -0.15(-1.29%) |
Dec 16, 2005 | 12.21 | 12.40 | 11.97 | 11.97 | 1,394,814 | -0.24(-1.97%) |
Dec 15, 2005 | 12.42 | 12.45 | 12.19 | 12.21 | 556,458 | -0.21(-1.72%) |
Dec 14, 2005 | 12.30 | 12.48 | 12.30 | 12.42 | 496,987 | +0.02(+0.17%) |
Dec 13, 2005 | 12.35 | 12.44 | 12.22 | 12.40 | 630,076 | -0.12(-0.98%) |
Dec 12, 2005 | 12.56 | 12.59 | 12.50 | 12.53 | 518,732 | +0.00(+0.03%) |
Dec 09, 2005 | 12.48 | 12.62 | 12.40 | 12.52 | 427,037 | +0.06(+0.44%) |
Dec 08, 2005 | 12.56 | 12.75 | 12.34 | 12.47 | 870,579 | -0.20(-1.58%) |
Dec 07, 2005 | 12.50 | 12.73 | 12.49 | 12.67 | 500,131 | +0.03(+0.23%) |
Dec 06, 2005 | 12.70 | 12.81 | 12.60 | 12.64 | 1,041,918 | -0.08(-0.63%) |
Dec 05, 2005 | 12.79 | 12.83 | 12.63 | 12.72 | 941,840 | +0.12(+0.97%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.45 | 12.60 | 677,234 | -0.12(-0.96%) |
Dec 01, 2005 | 12.40 | 12.74 | 12.36 | 12.72 | 1,034,583 | +0.41(+3.30%) |
Nov 30, 2005 | 12.23 | 12.44 | 12.17 | 12.31 | 1,123,134 | +0.01(+0.06%) |
Nov 29, 2005 | 11.95 | 12.37 | 11.95 | 12.30 | 1,097,721 | +0.35(+2.94%) |
Nov 28, 2005 | 12.41 | 12.41 | 11.95 | 11.95 | 893,634 | -0.44(-3.53%) |
Nov 25, 2005 | 12.12 | 12.39 | 12.09 | 12.39 | 202,515 | +0.28(+2.30%) |
Nov 23, 2005 | 12.21 | 12.35 | 12.05 | 12.11 | 685,617 | +0.04(+0.30%) |
Nov 22, 2005 | 12.24 | 12.24 | 11.97 | 12.08 | 628,242 | -0.16(-1.31%) |
Nov 21, 2005 | 11.87 | 12.28 | 11.85 | 12.24 | 528,425 | +0.35(+2.94%) |
Nov 18, 2005 | 12.02 | 12.02 | 11.69 | 11.89 | 1,063,663 | -0.13(-1.08%) |
Nov 17, 2005 | 11.83 | 12.02 | 11.81 | 12.02 | 347,393 | +0.27(+2.27%) |
Nov 16, 2005 | 11.62 | 11.76 | 11.43 | 11.75 | 408,960 | +0.20(+1.74%) |
Nov 15, 2005 | 11.66 | 11.80 | 11.50 | 11.55 | 619,073 | -0.14(-1.16%) |
Nov 14, 2005 | 11.83 | 11.84 | 11.53 | 11.68 | 619,597 | -0.06(-0.50%) |
Nov 11, 2005 | 11.41 | 11.82 | 11.41 | 11.74 | 574,797 | +0.23(+1.99%) |
Nov 10, 2005 | 11.49 | 11.52 | 11.24 | 11.51 | 1,183,653 | +0.00(+0.02%) |
Nov 09, 2005 | 11.57 | 11.69 | 11.44 | 11.51 | 926,644 | -0.03(-0.26%) |
Nov 08, 2005 | 11.50 | 11.72 | 11.47 | 11.54 | 628,242 | -0.00(-0.03%) |
Nov 07, 2005 | 11.50 | 11.60 | 11.38 | 11.55 | 1,048,468 | +0.05(+0.41%) |
Nov 04, 2005 | 11.55 | 11.57 | 11.35 | 11.50 | 861,148 | -0.06(-0.48%) |
Nov 03, 2005 | 11.42 | 11.64 | 11.41 | 11.55 | 960,703 | +0.20(+1.75%) |
Nov 02, 2005 | 11.06 | 11.36 | 11.02 | 11.36 | 911,711 | +0.31(+2.78%) |
Nov 01, 2005 | 10.72 | 11.05 | 10.72 | 11.05 | 779,670 | +0.17(+1.53%) |
Oct 31, 2005 | 10.78 | 11.05 | 10.66 | 10.88 | 1,128,898 | +0.32(+3.04%) |
Oct 28, 2005 | 10.30 | 10.64 | 10.24 | 10.56 | 539,953 | +0.30(+2.94%) |
Oct 27, 2005 | 10.48 | 10.48 | 10.20 | 10.26 | 505,633 | -0.21(-2.04%) |
Oct 26, 2005 | 10.58 | 10.80 | 10.45 | 10.47 | 861,672 | +0.00(+0.00%) |
Oct 25, 2005 | 10.59 | 10.71 | 10.31 | 10.47 | 1,493,582 | -0.04(-0.36%) |
Oct 24, 2005 | 10.03 | 10.53 | 9.980 | 10.51 | 1,187,059 | +0.54(+5.38%) |
Oct 21, 2005 | 9.466 | 10.17 | 9.466 | 9.976 | 1,134,661 | +0.54(+5.70%) |
Oct 20, 2005 | 10.23 | 10.29 | 9.287 | 9.438 | 1,941,055 | -0.30(-3.04%) |
Oct 19, 2005 | 9.350 | 9.733 | 9.004 | 9.733 | 1,260,415 | +0.35(+3.76%) |
Oct 18, 2005 | 9.621 | 9.623 | 9.336 | 9.380 | 687,451 | -0.24(-2.50%) |
Oct 17, 2005 | 9.607 | 9.680 | 9.542 | 9.621 | 542,049 | +0.09(+0.94%) |
Oct 14, 2005 | 9.571 | 9.659 | 9.350 | 9.531 | 507,991 | +0.03(+0.32%) |
Oct 13, 2005 | 9.510 | 9.541 | 9.277 | 9.501 | 844,643 | -0.02(-0.18%) |
Oct 12, 2005 | 9.775 | 9.775 | 9.285 | 9.518 | 891,014 | -0.26(-2.64%) |
Oct 11, 2005 | 9.741 | 9.899 | 9.726 | 9.775 | 539,691 | +0.06(+0.63%) |
Oct 10, 2005 | 9.917 | 10.08 | 9.695 | 9.714 | 857,742 | -0.05(-0.55%) |
Oct 07, 2005 | 9.651 | 9.943 | 9.623 | 9.768 | 583,705 | +0.13(+1.33%) |
Oct 06, 2005 | 9.789 | 9.857 | 9.441 | 9.640 | 828,924 | -0.12(-1.19%) |
Oct 05, 2005 | 10.05 | 10.05 | 9.693 | 9.756 | 1,034,321 | -0.30(-2.94%) |
Oct 04, 2005 | 10.15 | 10.19 | 9.953 | 10.05 | 447,472 | -0.10(-0.94%) |
Oct 03, 2005 | 10.12 | 10.24 | 10.08 | 10.15 | 492,795 | +0.05(+0.45%) |
Sep 30, 2005 | 9.955 | 10.15 | 9.882 | 10.10 | 734,871 | +0.15(+1.48%) |
Sep 29, 2005 | 9.813 | 9.957 | 9.802 | 9.955 | 436,468 | +0.14(+1.44%) |
Sep 28, 2005 | 9.674 | 9.859 | 9.674 | 9.813 | 583,181 | +0.16(+1.64%) |
Sep 27, 2005 | 9.752 | 9.752 | 9.558 | 9.655 | 419,701 | -0.02(-0.24%) |
Sep 26, 2005 | 9.676 | 9.789 | 9.533 | 9.678 | 711,292 | +0.10(+1.10%) |
Sep 23, 2005 | 9.573 | 9.655 | 9.333 | 9.573 | 545,193 | +0.10(+1.09%) |
Sep 22, 2005 | 9.825 | 9.825 | 9.365 | 9.470 | 569,557 | +0.02(+0.18%) |
Sep 21, 2005 | 9.333 | 9.642 | 9.329 | 9.453 | 591,564 | +0.10(+1.12%) |
Sep 20, 2005 | 9.569 | 9.630 | 9.228 | 9.348 | 1,197,538 | -0.22(-2.33%) |
Sep 19, 2005 | 9.586 | 9.667 | 9.546 | 9.571 | 686,665 | -0.02(-0.16%) |
Sep 16, 2005 | 9.583 | 9.638 | 9.542 | 9.586 | 945,769 | +0.04(+0.46%) |
Sep 15, 2005 | 9.443 | 9.667 | 9.443 | 9.542 | 704,742 | +0.17(+1.81%) |
Sep 14, 2005 | 9.457 | 9.506 | 9.367 | 9.373 | 563,794 | -0.04(-0.39%) |
Sep 13, 2005 | 9.487 | 9.537 | 9.384 | 9.409 | 481,268 | -0.08(-0.82%) |
Sep 12, 2005 | 9.369 | 9.529 | 9.317 | 9.487 | 455,593 | +0.07(+0.75%) |
Sep 09, 2005 | 9.256 | 9.432 | 9.256 | 9.417 | 433,325 | +0.20(+2.15%) |
Sep 08, 2005 | 9.250 | 9.271 | 9.107 | 9.218 | 464,763 | -0.05(-0.49%) |
Sep 07, 2005 | 9.262 | 9.323 | 9.193 | 9.264 | 807,441 | +0.10(+1.13%) |
Sep 06, 2005 | 9.296 | 9.296 | 8.993 | 9.161 | 1,000,524 | -0.19(-2.04%) |
Sep 02, 2005 | 9.460 | 9.483 | 9.331 | 9.352 | 296,568 | -0.09(-0.95%) |
Sep 01, 2005 | 9.209 | 9.449 | 9.157 | 9.441 | 497,773 | +0.28(+3.06%) |
Aug 31, 2005 | 9.083 | 9.180 | 9.063 | 9.161 | 616,977 | +0.08(+0.86%) |
Aug 30, 2005 | 9.094 | 9.109 | 9.000 | 9.083 | 316,741 | -0.02(-0.23%) |
Aug 29, 2005 | 9.079 | 9.237 | 9.002 | 9.104 | 623,526 | +0.03(+0.29%) |
Aug 26, 2005 | 9.123 | 9.161 | 8.943 | 9.077 | 611,737 | -0.06(-0.71%) |
Aug 25, 2005 | 8.951 | 9.149 | 8.951 | 9.142 | 463,715 | +0.17(+1.91%) |
Aug 24, 2005 | 8.970 | 9.155 | 8.903 | 8.970 | 694,263 | -0.10(-1.07%) |
Aug 23, 2005 | 9.315 | 9.315 | 8.928 | 9.067 | 670,946 | -0.25(-2.64%) |
Aug 22, 2005 | 9.081 | 9.336 | 9.081 | 9.313 | 479,958 | +0.30(+3.30%) |
Aug 19, 2005 | 8.974 | 9.176 | 8.974 | 9.016 | 513,754 | +0.04(+0.47%) |
Aug 18, 2005 | 9.025 | 9.042 | 8.894 | 8.974 | 735,394 | -0.17(-1.86%) |
Aug 17, 2005 | 9.189 | 9.388 | 9.096 | 9.144 | 487,556 | -0.09(-0.93%) |
Aug 16, 2005 | 9.436 | 9.436 | 9.228 | 9.229 | 397,170 | -0.19(-1.99%) |
Aug 15, 2005 | 9.390 | 9.510 | 9.304 | 9.417 | 523,972 | +0.07(+0.80%) |
Aug 12, 2005 | 9.413 | 9.455 | 9.210 | 9.342 | 490,437 | -0.06(-0.67%) |
Aug 11, 2005 | 9.218 | 9.470 | 9.161 | 9.405 | 555,148 | +0.16(+1.78%) |
Aug 10, 2005 | 9.399 | 9.399 | 9.159 | 9.241 | 823,160 | -0.07(-0.78%) |
Aug 09, 2005 | 9.329 | 9.382 | 9.180 | 9.313 | 765,785 | +0.10(+1.14%) |
Aug 08, 2005 | 8.989 | 9.301 | 8.989 | 9.209 | 592,874 | +0.22(+2.44%) |
Aug 05, 2005 | 9.119 | 9.170 | 8.903 | 8.989 | 909,877 | -0.13(-1.42%) |
Aug 04, 2005 | 9.163 | 9.176 | 9.046 | 9.119 | 653,393 | -0.04(-0.48%) |
Aug 03, 2005 | 9.111 | 9.205 | 9.018 | 9.163 | 679,329 | +0.05(+0.52%) |
Aug 02, 2005 | 9.065 | 9.209 | 9.033 | 9.115 | 661,252 | +0.14(+1.60%) |
Aug 01, 2005 | 8.916 | 9.037 | 8.865 | 8.972 | 931,622 | +0.06(+0.62%) |
Jul 29, 2005 | 8.903 | 8.960 | 8.852 | 8.916 | 911,187 | -0.00(-0.02%) |
Jul 28, 2005 | 8.779 | 8.922 | 8.750 | 8.918 | 1,183,653 | +0.13(+1.48%) |
Jul 27, 2005 | 8.894 | 8.970 | 8.703 | 8.789 | 1,141,211 | -0.09(-1.05%) |
Jul 26, 2005 | 8.665 | 8.918 | 8.573 | 8.882 | 1,040,084 | +0.18(+2.06%) |
Jul 25, 2005 | 8.777 | 8.962 | 8.642 | 8.703 | 1,218,759 | +0.01(+0.15%) |
Jul 22, 2005 | 8.407 | 8.701 | 8.407 | 8.689 | 1,074,405 | +0.27(+3.22%) |
Jul 21, 2005 | 8.207 | 8.443 | 8.159 | 8.418 | 2,139,902 | +0.60(+7.72%) |
Jul 20, 2005 | 7.577 | 7.853 | 7.577 | 7.815 | 782,552 | +0.20(+2.63%) |
Jul 19, 2005 | 7.363 | 7.638 | 7.342 | 7.615 | 598,638 | +0.26(+3.53%) |
Jul 18, 2005 | 7.392 | 7.479 | 7.325 | 7.355 | 541,263 | -0.03(-0.46%) |
Jul 15, 2005 | 7.388 | 7.436 | 7.329 | 7.390 | 360,754 | -0.02(-0.21%) |
Jul 14, 2005 | 7.634 | 7.644 | 7.350 | 7.405 | 422,321 | -0.12(-1.57%) |
Jul 13, 2005 | 7.519 | 7.567 | 7.394 | 7.523 | 283,468 | +0.00(+0.05%) |
Jul 12, 2005 | 7.518 | 7.605 | 7.407 | 7.519 | 499,083 | -0.00(-0.05%) |
Jul 11, 2005 | 7.363 | 7.565 | 7.363 | 7.523 | 566,151 | +0.16(+2.12%) |
Jul 08, 2005 | 7.205 | 7.405 | 7.205 | 7.367 | 667,016 | +0.20(+2.80%) |
Jul 07, 2005 | 6.956 | 7.186 | 6.956 | 7.166 | 520,566 | -0.05(-0.66%) |
Jul 06, 2005 | 7.210 | 7.317 | 7.134 | 7.214 | 631,124 | +0.03(+0.45%) |
Jul 05, 2005 | 7.208 | 7.210 | 7.081 | 7.182 | 450,616 | +0.02(+0.29%) |
Jul 01, 2005 | 7.138 | 7.273 | 7.081 | 7.161 | 237,359 | +0.09(+1.21%) |
Jun 30, 2005 | 7.319 | 7.346 | 7.054 | 7.075 | 1,026,461 | -0.24(-3.31%) |
Jun 29, 2005 | 7.344 | 7.409 | 7.287 | 7.317 | 214,828 | -0.02(-0.26%) |
Jun 28, 2005 | 7.266 | 7.378 | 7.233 | 7.336 | 581,871 | +0.17(+2.37%) |
Jun 27, 2005 | 7.134 | 7.205 | 7.100 | 7.166 | 461,619 | +0.04(+0.56%) |
Jun 24, 2005 | 7.157 | 7.186 | 7.023 | 7.126 | 740,110 | -0.10(-1.32%) |
Jun 23, 2005 | 7.518 | 7.518 | 7.189 | 7.222 | 824,994 | -0.34(-4.54%) |
Jun 22, 2005 | 7.577 | 7.657 | 7.500 | 7.565 | 661,514 | +0.03(+0.35%) |
Jun 21, 2005 | 7.573 | 7.577 | 7.367 | 7.539 | 879,487 | -0.11(-1.40%) |
Jun 20, 2005 | 7.729 | 7.731 | 7.573 | 7.645 | 1,036,678 | -0.17(-2.17%) |
Jun 17, 2005 | 7.873 | 7.928 | 7.750 | 7.815 | 545,193 | +0.00(+0.00%) |
Jun 16, 2005 | 7.657 | 7.834 | 7.655 | 7.815 | 776,788 | +0.13(+1.71%) |
Jun 15, 2005 | 7.634 | 7.689 | 7.569 | 7.684 | 945,245 | +0.05(+0.65%) |
Jun 14, 2005 | 7.634 | 7.634 | 7.502 | 7.634 | 734,609 | +0.00(+0.00%) |
Jun 13, 2005 | 7.548 | 7.663 | 7.451 | 7.634 | 696,883 | +0.08(+1.04%) |
Jun 10, 2005 | 7.506 | 7.605 | 7.380 | 7.556 | 669,374 | +0.05(+0.66%) |
Jun 09, 2005 | 7.539 | 7.539 | 7.374 | 7.506 | 472,622 | -0.06(-0.78%) |
Jun 08, 2005 | 7.540 | 7.651 | 7.521 | 7.565 | 1,114,488 | +0.02(+0.33%) |
Jun 07, 2005 | 7.491 | 7.584 | 7.460 | 7.540 | 570,605 | +0.01(+0.15%) |
Jun 06, 2005 | 7.527 | 7.561 | 7.418 | 7.529 | 843,333 | +0.03(+0.36%) |
Jun 03, 2005 | 7.508 | 7.638 | 7.468 | 7.502 | 611,475 | +0.01(+0.18%) |
Jun 02, 2005 | 7.415 | 7.598 | 7.323 | 7.489 | 635,316 | +0.07(+1.00%) |
Jun 01, 2005 | 7.346 | 7.478 | 7.233 | 7.415 | 869,531 | +0.07(+0.94%) |
May 31, 2005 | 7.395 | 7.453 | 7.346 | 7.346 | 1,001,048 | -0.15(-1.99%) |
May 27, 2005 | 7.634 | 7.701 | 7.487 | 7.495 | 778,098 | +0.02(+0.23%) |
May 26, 2005 | 7.380 | 7.512 | 7.300 | 7.478 | 558,292 | +0.14(+1.85%) |
May 25, 2005 | 7.350 | 7.376 | 7.065 | 7.342 | 1,435,945 | -0.01(-0.10%) |
May 24, 2005 | 7.472 | 7.472 | 7.308 | 7.350 | 701,860 | -0.14(-1.89%) |
May 23, 2005 | 7.437 | 7.567 | 7.426 | 7.491 | 1,066,807 | +0.06(+0.85%) |
May 20, 2005 | 7.558 | 7.615 | 7.426 | 7.428 | 689,809 | -0.18(-2.38%) |
May 19, 2005 | 7.682 | 7.682 | 7.464 | 7.609 | 1,349,490 | -0.05(-0.60%) |
May 18, 2005 | 7.033 | 7.689 | 7.033 | 7.655 | 1,936,863 | +0.67(+9.53%) |
May 17, 2005 | 6.842 | 7.016 | 6.779 | 6.989 | 610,951 | +0.12(+1.78%) |
May 16, 2005 | 6.680 | 6.884 | 6.642 | 6.867 | 634,530 | +0.18(+2.68%) |
May 13, 2005 | 6.878 | 6.955 | 6.601 | 6.687 | 899,922 | -0.17(-2.53%) |
May 12, 2005 | 7.161 | 7.163 | 6.800 | 6.861 | 985,329 | -0.33(-4.57%) |
May 11, 2005 | 7.189 | 7.250 | 7.077 | 7.189 | 930,836 | +0.00(+0.00%) |
May 10, 2005 | 7.518 | 7.518 | 7.165 | 7.189 | 1,084,622 | -0.33(-4.37%) |
May 09, 2005 | 7.443 | 7.539 | 7.344 | 7.518 | 464,501 | +0.02(+0.21%) |
May 06, 2005 | 7.472 | 7.558 | 7.426 | 7.502 | 523,710 | +0.07(+0.92%) |
May 05, 2005 | 7.500 | 7.582 | 7.371 | 7.434 | 850,144 | -0.08(-1.04%) |
May 04, 2005 | 7.300 | 7.527 | 7.241 | 7.512 | 653,131 | +0.21(+2.85%) |
May 03, 2005 | 7.235 | 7.340 | 7.191 | 7.304 | 851,716 | +0.07(+0.95%) |
May 02, 2005 | 7.195 | 7.241 | 7.157 | 7.235 | 1,002,620 | +0.03(+0.48%) |
Apr 29, 2005 | 7.271 | 7.329 | 6.987 | 7.201 | 1,629,553 | -0.00(-0.05%) |
Apr 28, 2005 | 7.386 | 7.388 | 7.163 | 7.205 | 1,406,603 | -0.19(-2.56%) |
Apr 27, 2005 | 7.535 | 7.535 | 7.269 | 7.394 | 1,206,708 | -0.19(-2.49%) |
Apr 26, 2005 | 7.846 | 7.882 | 7.579 | 7.582 | 1,009,432 | -0.24(-3.03%) |
Apr 25, 2005 | 7.703 | 7.869 | 7.703 | 7.819 | 694,263 | +0.12(+1.54%) |
Apr 22, 2005 | 7.712 | 7.789 | 7.602 | 7.701 | 864,292 | -0.03(-0.40%) |
Apr 21, 2005 | 7.729 | 7.768 | 7.626 | 7.731 | 950,485 | +0.15(+1.99%) |
Apr 20, 2005 | 7.750 | 7.790 | 7.554 | 7.581 | 593,136 | -0.17(-2.19%) |
Apr 19, 2005 | 7.729 | 7.813 | 7.693 | 7.750 | 1,213,257 | +0.13(+1.65%) |
Apr 18, 2005 | 7.323 | 7.718 | 7.247 | 7.624 | 1,048,730 | +0.30(+4.09%) |
Apr 15, 2005 | 7.516 | 7.544 | 7.166 | 7.325 | 2,007,861 | -0.19(-2.59%) |
Apr 14, 2005 | 7.882 | 7.882 | 7.497 | 7.519 | 1,319,624 | -0.43(-5.42%) |
Apr 13, 2005 | 8.197 | 8.201 | 7.859 | 7.951 | 1,138,591 | -0.20(-2.48%) |
Apr 12, 2005 | 8.130 | 8.153 | 7.918 | 8.153 | 888,132 | -0.02(-0.26%) |
Apr 11, 2005 | 8.006 | 8.218 | 7.888 | 8.174 | 1,082,526 | +0.17(+2.10%) |
Apr 08, 2005 | 8.207 | 8.275 | 7.989 | 8.006 | 751,114 | -0.30(-3.56%) |
Apr 07, 2005 | 8.327 | 8.344 | 8.235 | 8.302 | 476,552 | -0.02(-0.28%) |
Apr 06, 2005 | 8.262 | 8.441 | 8.176 | 8.325 | 1,093,268 | +0.06(+0.79%) |
Apr 05, 2005 | 8.304 | 8.327 | 7.918 | 8.260 | 2,163,481 | +0.57(+7.45%) |
Apr 04, 2005 | 7.624 | 7.716 | 7.453 | 7.687 | 545,455 | +0.06(+0.83%) |
Apr 01, 2005 | 7.657 | 7.796 | 7.567 | 7.624 | 590,516 | -0.01(-0.15%) |
Mar 31, 2005 | 7.548 | 7.678 | 7.491 | 7.636 | 700,288 | +0.18(+2.35%) |
Mar 30, 2005 | 7.458 | 7.558 | 7.342 | 7.460 | 1,118,156 | -0.00(-0.03%) |
Mar 29, 2005 | 7.777 | 7.947 | 7.439 | 7.462 | 724,915 | -0.35(-4.47%) |
Mar 28, 2005 | 7.905 | 7.958 | 7.779 | 7.811 | 518,470 | -0.10(-1.25%) |
Mar 24, 2005 | 7.920 | 8.058 | 7.911 | 7.911 | 408,174 | +0.03(+0.34%) |
Mar 23, 2005 | 8.147 | 8.147 | 7.884 | 7.884 | 440,398 | -0.26(-3.21%) |
Mar 22, 2005 | 8.187 | 8.418 | 8.134 | 8.145 | 544,145 | -0.01(-0.16%) |
Mar 21, 2005 | 8.121 | 8.201 | 8.060 | 8.159 | 666,754 | +0.05(+0.64%) |
Mar 18, 2005 | 8.348 | 8.350 | 7.978 | 8.107 | 1,017,815 | -0.19(-2.32%) |
Mar 17, 2005 | 8.126 | 8.321 | 8.081 | 8.300 | 518,470 | +0.17(+2.14%) |
Mar 16, 2005 | 8.369 | 8.369 | 8.058 | 8.126 | 771,025 | -0.23(-2.72%) |
Mar 15, 2005 | 8.388 | 8.527 | 8.323 | 8.354 | 639,508 | -0.03(-0.41%) |
Mar 14, 2005 | 8.502 | 8.527 | 8.235 | 8.388 | 767,095 | -0.12(-1.41%) |
Mar 11, 2005 | 8.207 | 8.525 | 8.207 | 8.508 | 878,177 | +0.40(+4.87%) |
Mar 10, 2005 | 8.245 | 8.260 | 8.020 | 8.113 | 1,126,278 | -0.14(-1.71%) |
Mar 09, 2005 | 8.529 | 8.531 | 8.229 | 8.254 | 1,346,084 | -0.25(-2.98%) |
Mar 08, 2005 | 8.760 | 8.760 | 8.481 | 8.508 | 971,968 | -0.25(-2.88%) |
Mar 07, 2005 | 9.041 | 9.071 | 8.756 | 8.760 | 1,068,641 | -0.28(-3.08%) |
Mar 04, 2005 | 8.764 | 9.044 | 8.756 | 9.039 | 799,057 | +0.37(+4.23%) |
Mar 03, 2005 | 8.735 | 8.756 | 8.621 | 8.672 | 707,362 | -0.06(-0.70%) |
Mar 02, 2005 | 8.737 | 8.909 | 8.632 | 8.733 | 860,624 | -0.00(-0.04%) |