Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.74 | 16.30 | 15.75 | 16.08 | 570,267 | +0.34(+2.16%) |
Feb 27, 2006 | 14.98 | 16.32 | 14.90 | 15.74 | 1,217,715 | +1.02(+6.93%) |
Feb 24, 2006 | 14.85 | 15.00 | 14.60 | 14.72 | 374,973 | -0.13(-0.88%) |
Feb 23, 2006 | 15.67 | 15.69 | 14.73 | 14.85 | 479,390 | -0.82(-5.23%) |
Feb 22, 2006 | 15.50 | 15.98 | 14.77 | 15.67 | 728,799 | +0.21(+1.36%) |
Feb 21, 2006 | 15.28 | 15.50 | 14.55 | 15.46 | 897,887 | +1.42(+10.11%) |
Feb 17, 2006 | 13.29 | 14.22 | 13.17 | 14.04 | 363,762 | +0.69(+5.17%) |
Feb 16, 2006 | 13.14 | 13.47 | 13.00 | 13.35 | 386,000 | -0.22(-1.62%) |
Feb 15, 2006 | 13.43 | 13.76 | 13.03 | 13.57 | 667,783 | +0.37(+2.80%) |
Feb 14, 2006 | 12.34 | 13.62 | 12.27 | 13.20 | 1,054,709 | +1.07(+8.82%) |
Feb 13, 2006 | 12.49 | 12.49 | 12.02 | 12.13 | 203,991 | +0.22(+1.85%) |
Feb 10, 2006 | 12.05 | 12.22 | 11.48 | 11.91 | 316,153 | -0.11(-0.92%) |
Feb 09, 2006 | 12.25 | 12.56 | 12.00 | 12.02 | 180,608 | -0.15(-1.23%) |
Feb 08, 2006 | 12.84 | 12.84 | 12.11 | 12.17 | 282,876 | -0.57(-4.47%) |
Feb 07, 2006 | 13.00 | 13.09 | 12.69 | 12.74 | 321,768 | -0.21(-1.62%) |
Feb 06, 2006 | 12.95 | 13.10 | 12.88 | 12.95 | 404,299 | +0.19(+1.49%) |
Feb 03, 2006 | 13.02 | 13.20 | 12.73 | 12.76 | 301,738 | -0.24(-1.85%) |
Feb 02, 2006 | 12.79 | 13.09 | 12.65 | 13.00 | 499,599 | +0.25(+1.96%) |
Feb 01, 2006 | 13.30 | 13.37 | 12.56 | 12.75 | 1,750,411 | -0.69(-5.13%) |
Jan 31, 2006 | 12.70 | 13.54 | 12.50 | 13.44 | 363,448 | +0.76(+5.99%) |
Jan 30, 2006 | 13.12 | 13.20 | 12.38 | 12.68 | 460,286 | -0.51(-3.87%) |
Jan 27, 2006 | 13.32 | 13.63 | 13.15 | 13.19 | 143,803 | -0.09(-0.68%) |
Jan 26, 2006 | 13.95 | 13.99 | 13.21 | 13.28 | 135,015 | -0.41(-2.99%) |
Jan 25, 2006 | 13.75 | 13.80 | 13.64 | 13.69 | 86,245 | +0.07(+0.51%) |
Jan 24, 2006 | 14.65 | 14.65 | 13.59 | 13.62 | 247,165 | -1.04(-7.09%) |
Jan 23, 2006 | 14.95 | 15.43 | 14.66 | 14.66 | 137,228 | -0.33(-2.20%) |
Jan 20, 2006 | 14.98 | 15.19 | 14.66 | 14.99 | 232,350 | +0.18(+1.22%) |
Jan 19, 2006 | 14.49 | 14.81 | 14.40 | 14.81 | 207,545 | +0.36(+2.49%) |
Jan 18, 2006 | 14.05 | 14.47 | 14.04 | 14.45 | 159,438 | +0.10(+0.70%) |
Jan 17, 2006 | 14.30 | 14.50 | 14.25 | 14.35 | 150,157 | +0.18(+1.27%) |
Jan 13, 2006 | 14.20 | 14.30 | 14.10 | 14.17 | 84,380 | +0.00(+0.00%) |
Jan 12, 2006 | 14.50 | 14.60 | 14.10 | 14.17 | 118,800 | -0.23(-1.60%) |
Jan 11, 2006 | 14.38 | 14.49 | 13.87 | 14.40 | 269,845 | -0.05(-0.35%) |
Jan 10, 2006 | 13.70 | 14.50 | 13.70 | 14.45 | 207,474 | +0.48(+3.44%) |
Jan 09, 2006 | 13.10 | 14.69 | 13.10 | 13.97 | 341,704 | +0.95(+7.30%) |
Jan 06, 2006 | 13.27 | 13.39 | 12.93 | 13.02 | 126,184 | -0.12(-0.91%) |
Jan 05, 2006 | 13.14 | 13.17 | 12.89 | 13.14 | 145,390 | +0.16(+1.23%) |
Jan 04, 2006 | 13.22 | 13.22 | 12.83 | 12.98 | 98,926 | +0.02(+0.15%) |
Jan 03, 2006 | 13.39 | 13.48 | 12.83 | 12.96 | 93,476 | -0.40(-2.99%) |
Dec 30, 2005 | 13.47 | 13.48 | 13.05 | 13.36 | 104,364 | +0.11(+0.83%) |
Dec 29, 2005 | 13.48 | 13.56 | 13.23 | 13.25 | 96,336 | -0.17(-1.27%) |
Dec 28, 2005 | 13.30 | 13.49 | 13.00 | 13.42 | 117,000 | +0.07(+0.52%) |
Dec 27, 2005 | 14.00 | 14.00 | 13.25 | 13.35 | 156,600 | -0.14(-1.04%) |
Dec 23, 2005 | 13.43 | 13.84 | 13.37 | 13.49 | 67,871 | +0.02(+0.15%) |
Dec 22, 2005 | 13.03 | 13.50 | 12.88 | 13.47 | 102,553 | +0.57(+4.42%) |
Dec 21, 2005 | 12.67 | 13.00 | 12.55 | 12.90 | 61,668 | +0.14(+1.10%) |
Dec 20, 2005 | 13.13 | 13.24 | 12.58 | 12.76 | 80,936 | -0.28(-2.15%) |
Dec 19, 2005 | 13.81 | 13.89 | 12.98 | 13.04 | 163,140 | -0.74(-5.37%) |
Dec 16, 2005 | 13.25 | 13.78 | 13.25 | 13.78 | 225,900 | +0.88(+6.82%) |
Dec 15, 2005 | 13.43 | 13.51 | 12.68 | 12.90 | 156,054 | -0.61(-4.52%) |
Dec 14, 2005 | 14.25 | 14.85 | 13.48 | 13.51 | 619,166 | -0.50(-3.57%) |
Dec 13, 2005 | 13.89 | 14.13 | 13.85 | 14.01 | 228,706 | +0.19(+1.37%) |
Dec 12, 2005 | 13.72 | 13.85 | 13.50 | 13.82 | 102,614 | +0.14(+1.02%) |
Dec 09, 2005 | 13.75 | 13.75 | 13.55 | 13.68 | 147,864 | -0.01(-0.07%) |
Dec 08, 2005 | 13.14 | 13.72 | 13.03 | 13.69 | 324,518 | +0.57(+4.34%) |
Dec 07, 2005 | 13.08 | 13.15 | 12.97 | 13.12 | 117,889 | +0.19(+1.47%) |
Dec 06, 2005 | 12.77 | 13.14 | 12.74 | 12.93 | 95,447 | +0.04(+0.31%) |
Dec 05, 2005 | 12.84 | 13.01 | 12.73 | 12.89 | 66,241 | -0.03(-0.23%) |
Dec 02, 2005 | 13.03 | 13.10 | 12.78 | 12.92 | 141,753 | +0.09(+0.70%) |
Dec 01, 2005 | 12.60 | 12.90 | 12.50 | 12.83 | 105,224 | +0.27(+2.15%) |
Nov 30, 2005 | 12.50 | 12.68 | 12.34 | 12.56 | 105,827 | +0.01(+0.08%) |
Nov 29, 2005 | 12.68 | 12.68 | 12.49 | 12.55 | 91,048 | -0.11(-0.87%) |
Nov 28, 2005 | 12.86 | 12.91 | 12.52 | 12.66 | 139,331 | -0.20(-1.56%) |
Nov 25, 2005 | 13.07 | 13.07 | 12.30 | 12.86 | 146,123 | -0.08(-0.62%) |
Nov 23, 2005 | 12.26 | 12.99 | 11.52 | 12.94 | 461,985 | +0.25(+1.97%) |
Nov 22, 2005 | 12.00 | 12.75 | 11.90 | 12.69 | 268,936 | +0.69(+5.75%) |
Nov 21, 2005 | 11.79 | 12.00 | 11.39 | 12.00 | 155,577 | +0.45(+3.90%) |
Nov 18, 2005 | 11.02 | 11.83 | 10.92 | 11.55 | 340,885 | +0.53(+4.81%) |
Nov 17, 2005 | 10.85 | 11.11 | 10.85 | 11.02 | 69,551 | +0.10(+0.92%) |
Nov 16, 2005 | 10.84 | 11.04 | 10.70 | 10.92 | 207,775 | +0.30(+2.82%) |
Nov 15, 2005 | 10.59 | 10.70 | 10.30 | 10.62 | 143,466 | -0.11(-1.03%) |
Nov 14, 2005 | 10.50 | 10.80 | 10.40 | 10.73 | 114,716 | +0.23(+2.19%) |
Nov 11, 2005 | 10.52 | 10.60 | 10.40 | 10.50 | 56,854 | +0.02(+0.19%) |
Nov 10, 2005 | 10.61 | 10.69 | 10.44 | 10.48 | 101,125 | +0.00(+0.00%) |
Nov 09, 2005 | 10.50 | 10.64 | 10.25 | 10.48 | 74,399 | +0.12(+1.16%) |
Nov 08, 2005 | 10.48 | 10.50 | 10.32 | 10.36 | 42,075 | -0.07(-0.67%) |
Nov 07, 2005 | 10.48 | 10.49 | 10.20 | 10.43 | 37,573 | +0.03(+0.29%) |
Nov 04, 2005 | 10.30 | 10.58 | 10.20 | 10.40 | 60,737 | +0.03(+0.29%) |
Nov 03, 2005 | 10.02 | 10.45 | 9.830 | 10.37 | 98,830 | +0.28(+2.78%) |
Nov 02, 2005 | 9.720 | 10.11 | 9.670 | 10.09 | 103,526 | +0.42(+4.34%) |
Nov 01, 2005 | 9.840 | 9.840 | 9.610 | 9.670 | 108,097 | +0.06(+0.62%) |
Oct 31, 2005 | 9.290 | 9.750 | 9.290 | 9.610 | 200,747 | +0.34(+3.67%) |
Oct 28, 2005 | 9.730 | 9.730 | 9.060 | 9.270 | 160,982 | -0.48(-4.92%) |
Oct 27, 2005 | 10.07 | 10.07 | 9.710 | 9.750 | 73,184 | -0.30(-2.99%) |
Oct 26, 2005 | 10.03 | 10.30 | 10.01 | 10.05 | 67,784 | -0.20(-1.95%) |
Oct 25, 2005 | 10.04 | 10.50 | 10.00 | 10.25 | 96,787 | +0.25(+2.50%) |
Oct 24, 2005 | 10.10 | 10.35 | 9.940 | 10.00 | 73,663 | -0.11(-1.09%) |
Oct 21, 2005 | 10.02 | 10.22 | 9.950 | 10.11 | 64,602 | +0.07(+0.70%) |
Oct 20, 2005 | 10.41 | 10.50 | 9.960 | 10.04 | 73,370 | -0.29(-2.81%) |
Oct 19, 2005 | 10.60 | 10.60 | 9.800 | 10.33 | 131,471 | -0.27(-2.55%) |
Oct 18, 2005 | 10.91 | 11.00 | 10.27 | 10.60 | 104,148 | -0.31(-2.84%) |
Oct 17, 2005 | 10.74 | 11.20 | 10.74 | 10.91 | 89,011 | -0.04(-0.37%) |
Oct 14, 2005 | 10.37 | 11.14 | 10.16 | 10.95 | 118,251 | +0.58(+5.59%) |
Oct 13, 2005 | 10.00 | 10.45 | 9.800 | 10.37 | 132,922 | +0.47(+4.75%) |
Oct 12, 2005 | 10.56 | 10.56 | 9.810 | 9.900 | 205,807 | -0.66(-6.25%) |
Oct 11, 2005 | 10.21 | 10.87 | 9.890 | 10.56 | 401,939 | +0.40(+3.94%) |
Oct 10, 2005 | 10.45 | 10.82 | 9.800 | 10.16 | 386,350 | -0.05(-0.49%) |
Oct 07, 2005 | 10.10 | 10.75 | 10.10 | 10.21 | 199,991 | -0.34(-3.22%) |
Oct 06, 2005 | 11.16 | 11.26 | 10.10 | 10.55 | 289,261 | -0.66(-5.89%) |
Oct 05, 2005 | 11.75 | 12.03 | 11.05 | 11.21 | 76,806 | -0.53(-4.51%) |
Oct 04, 2005 | 11.50 | 12.39 | 11.49 | 11.74 | 454,184 | +0.16(+1.38%) |
Oct 03, 2005 | 11.14 | 11.98 | 11.00 | 11.58 | 241,079 | +0.28(+2.48%) |
Sep 30, 2005 | 11.26 | 11.52 | 10.80 | 11.30 | 740,360 | -0.62(-5.20%) |
Sep 29, 2005 | 11.54 | 12.04 | 11.42 | 11.92 | 195,714 | +0.47(+4.10%) |
Sep 28, 2005 | 11.41 | 11.60 | 11.34 | 11.45 | 137,326 | -0.01(-0.09%) |
Sep 27, 2005 | 11.57 | 11.66 | 11.11 | 11.46 | 129,124 | -0.11(-0.95%) |
Sep 26, 2005 | 11.82 | 11.86 | 11.45 | 11.57 | 71,355 | +0.02(+0.17%) |
Sep 23, 2005 | 11.55 | 11.83 | 11.45 | 11.55 | 200,003 | -0.28(-2.37%) |
Sep 22, 2005 | 11.83 | 11.87 | 11.56 | 11.83 | 128,440 | +0.18(+1.55%) |
Sep 21, 2005 | 12.03 | 12.03 | 11.60 | 11.65 | 416,115 | -0.54(-4.43%) |
Sep 20, 2005 | 12.84 | 13.06 | 11.83 | 12.19 | 806,658 | -0.92(-7.02%) |
Sep 19, 2005 | 13.17 | 13.47 | 12.91 | 13.11 | 251,744 | -0.25(-1.87%) |
Sep 16, 2005 | 13.45 | 13.58 | 13.22 | 13.36 | 145,778 | -0.03(-0.22%) |
Sep 15, 2005 | 13.22 | 13.50 | 13.17 | 13.39 | 93,640 | +0.05(+0.37%) |
Sep 14, 2005 | 13.22 | 13.69 | 13.16 | 13.34 | 163,400 | -0.08(-0.60%) |
Sep 13, 2005 | 13.60 | 13.80 | 13.13 | 13.42 | 895,959 | -0.77(-5.43%) |
Sep 12, 2005 | 13.58 | 15.22 | 13.35 | 14.19 | 994,405 | +0.47(+3.43%) |
Sep 09, 2005 | 13.70 | 13.84 | 13.42 | 13.72 | 354,907 | -0.11(-0.80%) |
Sep 08, 2005 | 13.52 | 13.94 | 13.51 | 13.83 | 979,338 | +0.08(+0.58%) |
Sep 07, 2005 | 12.34 | 14.04 | 12.31 | 13.75 | 6,428,888 | +4.19(+43.83%) |
Sep 06, 2005 | 9.600 | 9.730 | 9.460 | 9.560 | 70,600 | -0.10(-1.04%) |
Sep 02, 2005 | 9.560 | 9.660 | 9.510 | 9.660 | 78,611 | +0.08(+0.84%) |
Sep 01, 2005 | 9.570 | 9.800 | 9.490 | 9.580 | 131,675 | +0.08(+0.84%) |
Aug 31, 2005 | 9.420 | 9.560 | 9.310 | 9.500 | 140,470 | +0.25(+2.70%) |
Aug 30, 2005 | 9.500 | 9.500 | 9.210 | 9.250 | 77,943 | -0.03(-0.32%) |
Aug 29, 2005 | 9.500 | 9.500 | 9.280 | 9.280 | 122,214 | -0.11(-1.17%) |
Aug 26, 2005 | 9.550 | 9.550 | 9.300 | 9.390 | 110,800 | -0.11(-1.16%) |
Aug 25, 2005 | 9.490 | 9.650 | 9.418 | 9.500 | 118,693 | +0.13(+1.39%) |
Aug 24, 2005 | 9.140 | 9.510 | 9.140 | 9.370 | 110,099 | +0.19(+2.07%) |
Aug 23, 2005 | 9.270 | 9.420 | 9.150 | 9.180 | 171,529 | -0.09(-0.97%) |
Aug 22, 2005 | 9.140 | 9.310 | 9.140 | 9.270 | 23,812 | +0.02(+0.22%) |
Aug 19, 2005 | 9.280 | 9.300 | 9.200 | 9.250 | 77,445 | +0.02(+0.22%) |
Aug 18, 2005 | 9.370 | 9.400 | 9.160 | 9.230 | 163,933 | -0.14(-1.49%) |
Aug 17, 2005 | 9.100 | 9.370 | 8.960 | 9.370 | 89,764 | +0.36(+4.00%) |
Aug 16, 2005 | 9.050 | 9.130 | 8.850 | 9.010 | 161,123 | -0.13(-1.42%) |
Aug 15, 2005 | 9.300 | 9.300 | 9.030 | 9.140 | 79,326 | +0.02(+0.22%) |
Aug 12, 2005 | 9.050 | 9.200 | 9.000 | 9.120 | 63,805 | +0.07(+0.77%) |
Aug 11, 2005 | 8.880 | 9.270 | 8.880 | 9.050 | 131,604 | +0.09(+1.00%) |
Aug 10, 2005 | 9.150 | 9.250 | 8.900 | 8.960 | 31,888 | -0.03(-0.33%) |
Aug 09, 2005 | 8.900 | 9.150 | 8.760 | 8.990 | 80,080 | +0.26(+2.98%) |
Aug 08, 2005 | 9.340 | 9.340 | 8.500 | 8.730 | 202,600 | -0.22(-2.46%) |
Aug 05, 2005 | 9.210 | 9.400 | 8.780 | 8.950 | 183,167 | -0.35(-3.76%) |
Aug 04, 2005 | 9.850 | 9.900 | 9.200 | 9.300 | 227,784 | -0.73(-7.28%) |
Aug 03, 2005 | 10.00 | 10.25 | 10.00 | 10.03 | 51,219 | +0.03(+0.30%) |
Aug 02, 2005 | 9.760 | 10.48 | 9.680 | 10.00 | 185,917 | +0.31(+3.20%) |
Aug 01, 2005 | 9.940 | 9.940 | 9.580 | 9.690 | 87,212 | -0.06(-0.62%) |
Jul 29, 2005 | 9.790 | 9.940 | 9.530 | 9.750 | 63,841 | +0.06(+0.62%) |
Jul 28, 2005 | 9.800 | 9.880 | 9.210 | 9.690 | 75,076 | -0.11(-1.12%) |
Jul 27, 2005 | 9.810 | 10.00 | 9.780 | 9.800 | 77,181 | -0.01(-0.10%) |
Jul 26, 2005 | 9.510 | 10.00 | 9.510 | 9.810 | 173,033 | +0.34(+3.59%) |
Jul 25, 2005 | 9.730 | 9.730 | 9.160 | 9.470 | 91,133 | -0.07(-0.73%) |
Jul 22, 2005 | 9.950 | 10.11 | 9.400 | 9.540 | 147,440 | -0.34(-3.45%) |
Jul 21, 2005 | 9.500 | 10.32 | 9.351 | 9.881 | 254,830 | +0.48(+5.11%) |
Jul 20, 2005 | 8.500 | 9.910 | 8.280 | 9.400 | 730,207 | +1.10(+13.25%) |
Jul 19, 2005 | 8.240 | 8.390 | 8.100 | 8.300 | 75,076 | +0.22(+2.72%) |
Jul 18, 2005 | 7.850 | 8.250 | 7.850 | 8.080 | 99,871 | +0.33(+4.26%) |
Jul 15, 2005 | 7.750 | 7.950 | 7.660 | 7.750 | 72,095 | +0.08(+1.04%) |
Jul 14, 2005 | 7.400 | 7.850 | 7.360 | 7.670 | 150,798 | +0.35(+4.78%) |
Jul 13, 2005 | 7.150 | 7.330 | 7.000 | 7.320 | 104,762 | +0.30(+4.27%) |
Jul 12, 2005 | 7.000 | 7.130 | 7.000 | 7.020 | 60,875 | +0.02(+0.29%) |
Jul 11, 2005 | 7.070 | 7.220 | 7.000 | 7.000 | 83,155 | -0.13(-1.82%) |
Jul 08, 2005 | 7.280 | 7.320 | 7.116 | 7.130 | 16,965 | +0.01(+0.14%) |
Jul 07, 2005 | 7.000 | 7.130 | 7.000 | 7.120 | 5,556 | +0.07(+0.99%) |
Jul 06, 2005 | 6.900 | 7.070 | 6.900 | 7.050 | 103,121 | +0.05(+0.71%) |
Jul 05, 2005 | 7.350 | 7.350 | 6.920 | 7.000 | 62,800 | -0.21(-2.91%) |
Jul 01, 2005 | 7.150 | 7.440 | 7.150 | 7.210 | 29,400 | -0.09(-1.23%) |
Jun 30, 2005 | 7.365 | 7.365 | 7.150 | 7.300 | 19,158 | -0.06(-0.84%) |
Jun 29, 2005 | 7.440 | 7.440 | 7.350 | 7.362 | 10,280 | +0.10(+1.40%) |
Jun 28, 2005 | 7.250 | 7.280 | 7.200 | 7.260 | 11,210 | -0.03(-0.41%) |
Jun 27, 2005 | 7.160 | 7.310 | 7.120 | 7.290 | 14,028 | +0.14(+1.96%) |
Jun 24, 2005 | 7.250 | 7.480 | 7.110 | 7.150 | 16,320 | -0.20(-2.72%) |
Jun 23, 2005 | 7.690 | 7.690 | 7.150 | 7.350 | 31,160 | -0.15(-2.00%) |
Jun 22, 2005 | 7.680 | 7.680 | 7.420 | 7.500 | 13,979 | +0.08(+1.08%) |
Jun 21, 2005 | 7.570 | 7.750 | 7.420 | 7.420 | 49,431 | -0.27(-3.51%) |
Jun 20, 2005 | 7.500 | 7.850 | 7.490 | 7.690 | 61,214 | +0.20(+2.67%) |
Jun 17, 2005 | 7.500 | 7.640 | 7.460 | 7.490 | 28,217 | +0.09(+1.22%) |
Jun 16, 2005 | 7.250 | 7.460 | 7.020 | 7.400 | 46,350 | +0.33(+4.67%) |
Jun 15, 2005 | 7.150 | 7.150 | 7.010 | 7.070 | 8,657 | +0.02(+0.28%) |
Jun 14, 2005 | 6.950 | 7.100 | 6.948 | 7.050 | 37,995 | -0.05(-0.70%) |
Jun 13, 2005 | 7.320 | 7.320 | 6.900 | 7.100 | 68,486 | -0.28(-3.79%) |
Jun 10, 2005 | 7.630 | 7.630 | 7.230 | 7.380 | 13,092 | -0.15(-1.97%) |
Jun 09, 2005 | 7.100 | 7.550 | 7.100 | 7.528 | 29,900 | +0.45(+6.33%) |
Jun 08, 2005 | 7.330 | 7.330 | 7.060 | 7.080 | 34,700 | -0.18(-2.48%) |
Jun 07, 2005 | 7.170 | 7.340 | 7.000 | 7.260 | 30,214 | +0.07(+0.97%) |
Jun 06, 2005 | 7.420 | 7.420 | 7.190 | 7.190 | 10,406 | -0.05(-0.69%) |
Jun 03, 2005 | 7.240 | 7.300 | 7.150 | 7.240 | 25,730 | +0.04(+0.55%) |
Jun 02, 2005 | 7.420 | 7.430 | 7.200 | 7.200 | 36,450 | -0.24(-3.23%) |
Jun 01, 2005 | 7.450 | 7.494 | 7.430 | 7.440 | 13,650 | -0.02(-0.27%) |
May 31, 2005 | 7.550 | 7.550 | 7.450 | 7.460 | 27,600 | +0.04(+0.54%) |
May 27, 2005 | 7.500 | 7.500 | 7.400 | 7.420 | 16,573 | -0.04(-0.54%) |
May 26, 2005 | 7.350 | 7.630 | 7.350 | 7.460 | 34,240 | -0.02(-0.27%) |
May 25, 2005 | 7.600 | 7.670 | 7.220 | 7.480 | 104,466 | -0.12(-1.58%) |
May 24, 2005 | 8.000 | 8.000 | 7.510 | 7.600 | 37,500 | -0.20(-2.56%) |
May 23, 2005 | 8.060 | 8.130 | 7.750 | 7.800 | 33,053 | -0.32(-3.94%) |
May 20, 2005 | 8.000 | 8.200 | 8.000 | 8.120 | 35,555 | +0.02(+0.25%) |
May 19, 2005 | 7.920 | 8.100 | 7.790 | 8.100 | 49,192 | +0.28(+3.58%) |
May 18, 2005 | 7.750 | 7.870 | 7.750 | 7.820 | 7,300 | -0.09(-1.14%) |
May 17, 2005 | 7.840 | 7.910 | 7.800 | 7.910 | 13,375 | -0.08(-0.99%) |
May 16, 2005 | 7.800 | 7.990 | 7.710 | 7.989 | 18,800 | +0.22(+2.82%) |
May 13, 2005 | 7.990 | 8.090 | 7.610 | 7.770 | 44,125 | -0.17(-2.14%) |
May 12, 2005 | 7.760 | 8.010 | 7.750 | 7.940 | 45,115 | -0.13(-1.61%) |
May 11, 2005 | 7.905 | 8.100 | 7.850 | 8.070 | 51,675 | +0.29(+3.73%) |
May 10, 2005 | 7.760 | 8.120 | 7.750 | 7.780 | 46,439 | -0.12(-1.52%) |
May 09, 2005 | 7.990 | 8.040 | 7.860 | 7.900 | 11,414 | -0.09(-1.13%) |
May 06, 2005 | 8.050 | 8.160 | 7.970 | 7.990 | 21,110 | -0.13(-1.60%) |
May 05, 2005 | 7.920 | 8.140 | 7.920 | 8.120 | 20,983 | +0.13(+1.63%) |
May 04, 2005 | 8.000 | 8.072 | 7.880 | 7.990 | 31,097 | +0.18(+2.30%) |
May 03, 2005 | 7.800 | 8.150 | 7.690 | 7.810 | 78,579 | +0.06(+0.77%) |
May 02, 2005 | 7.750 | 7.990 | 7.620 | 7.750 | 18,407 | -0.03(-0.39%) |
Apr 29, 2005 | 8.100 | 8.100 | 7.540 | 7.780 | 77,825 | +0.09(+1.17%) |
Apr 28, 2005 | 7.790 | 7.930 | 7.570 | 7.690 | 39,366 | -0.50(-6.11%) |
Apr 27, 2005 | 7.800 | 8.240 | 7.500 | 8.190 | 136,950 | +0.29(+3.67%) |
Apr 26, 2005 | 7.910 | 8.030 | 7.900 | 7.900 | 16,276 | -0.06(-0.75%) |
Apr 25, 2005 | 8.060 | 8.130 | 7.900 | 7.960 | 20,798 | -0.34(-4.10%) |
Apr 22, 2005 | 8.150 | 8.300 | 7.900 | 8.300 | 44,025 | +0.35(+4.40%) |
Apr 21, 2005 | 8.050 | 8.150 | 7.910 | 7.950 | 32,881 | -0.31(-3.75%) |
Apr 20, 2005 | 8.390 | 8.390 | 8.130 | 8.260 | 91,191 | -0.01(-0.17%) |
Apr 19, 2005 | 8.490 | 8.490 | 8.230 | 8.274 | 17,350 | +0.03(+0.41%) |
Apr 18, 2005 | 8.110 | 8.290 | 7.550 | 8.240 | 129,815 | +0.13(+1.60%) |
Apr 15, 2005 | 8.600 | 8.650 | 8.110 | 8.110 | 131,531 | -0.47(-5.48%) |
Apr 14, 2005 | 8.800 | 8.800 | 8.330 | 8.580 | 54,185 | -0.17(-1.94%) |
Apr 13, 2005 | 8.650 | 9.000 | 8.530 | 8.750 | 138,577 | +0.12(+1.39%) |
Apr 12, 2005 | 8.730 | 8.730 | 8.400 | 8.630 | 105,113 | +0.14(+1.65%) |
Apr 11, 2005 | 8.110 | 8.790 | 7.930 | 8.490 | 174,494 | +0.27(+3.28%) |
Apr 08, 2005 | 8.330 | 8.330 | 8.130 | 8.220 | 24,916 | -0.05(-0.60%) |
Apr 07, 2005 | 7.730 | 8.390 | 7.730 | 8.270 | 146,989 | +0.30(+3.76%) |
Apr 06, 2005 | 7.630 | 7.970 | 7.550 | 7.970 | 75,236 | +0.44(+5.84%) |
Apr 05, 2005 | 7.340 | 7.540 | 7.260 | 7.530 | 24,880 | +0.19(+2.59%) |
Apr 04, 2005 | 7.250 | 7.450 | 7.250 | 7.340 | 3,850 | +0.05(+0.69%) |
Apr 01, 2005 | 7.230 | 7.350 | 7.230 | 7.290 | 10,313 | -0.04(-0.55%) |
Mar 31, 2005 | 7.300 | 7.430 | 7.240 | 7.330 | 21,500 | -0.02(-0.27%) |
Mar 30, 2005 | 7.180 | 7.710 | 7.070 | 7.350 | 38,481 | +0.10(+1.38%) |
Mar 29, 2005 | 7.510 | 7.630 | 7.200 | 7.250 | 39,517 | -0.14(-1.89%) |
Mar 28, 2005 | 7.930 | 7.930 | 7.160 | 7.390 | 44,695 | -0.03(-0.40%) |
Mar 24, 2005 | 7.630 | 7.650 | 7.350 | 7.420 | 67,175 | -0.09(-1.20%) |
Mar 23, 2005 | 7.730 | 7.730 | 7.350 | 7.510 | 71,630 | -0.22(-2.85%) |
Mar 22, 2005 | 7.990 | 7.990 | 7.660 | 7.730 | 68,698 | -0.23(-2.89%) |
Mar 21, 2005 | 8.000 | 8.150 | 7.310 | 7.960 | 211,068 | +0.83(+11.64%) |
Mar 18, 2005 | 7.100 | 7.350 | 6.950 | 7.130 | 112,073 | +0.08(+1.13%) |
Mar 17, 2005 | 7.120 | 7.120 | 6.860 | 7.050 | 57,640 | +0.07(+1.00%) |
Mar 16, 2005 | 7.250 | 7.250 | 6.960 | 6.980 | 104,757 | +0.00(+0.00%) |
Mar 15, 2005 | 6.990 | 7.000 | 6.893 | 6.980 | 67,247 | +0.08(+1.16%) |
Mar 14, 2005 | 7.280 | 7.280 | 6.850 | 6.900 | 175,160 | -0.05(-0.72%) |
Mar 11, 2005 | 7.050 | 7.160 | 6.940 | 6.950 | 80,032 | +0.04(+0.58%) |
Mar 10, 2005 | 7.000 | 7.010 | 6.910 | 6.910 | 43,539 | +0.00(+0.00%) |
Mar 09, 2005 | 6.920 | 6.991 | 6.890 | 6.910 | 69,184 | +0.00(+0.00%) |
Mar 08, 2005 | 6.920 | 6.960 | 6.900 | 6.910 | 70,276 | +0.00(+0.00%) |
Mar 07, 2005 | 6.800 | 6.973 | 6.800 | 6.910 | 114,376 | -0.00(-0.03%) |
Mar 04, 2005 | 6.810 | 6.960 | 6.810 | 6.912 | 44,600 | +0.00(+0.03%) |
Mar 03, 2005 | 7.050 | 7.050 | 6.890 | 6.910 | 51,085 | -0.09(-1.29%) |
Mar 02, 2005 | 6.980 | 7.000 | 6.910 | 7.000 | 30,711 | +0.01(+0.14%) |