Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.50 | 18.00 | 16.28 | 16.37 | 982,169 | -1.13(-6.46%) |
Feb 27, 2006 | 16.33 | 17.64 | 16.25 | 17.50 | 818,050 | +1.50(+9.38%) |
Feb 24, 2006 | 15.00 | 16.23 | 15.00 | 16.00 | 808,854 | +0.96(+6.38%) |
Feb 23, 2006 | 15.10 | 15.17 | 14.94 | 15.04 | 314,045 | -0.08(-0.53%) |
Feb 22, 2006 | 15.40 | 15.40 | 14.98 | 15.12 | 498,584 | -0.16(-1.05%) |
Feb 21, 2006 | 15.06 | 15.60 | 14.82 | 15.28 | 449,663 | +0.19(+1.26%) |
Feb 17, 2006 | 15.78 | 15.79 | 15.04 | 15.09 | 281,029 | -0.62(-3.95%) |
Feb 16, 2006 | 15.61 | 15.79 | 15.25 | 15.71 | 233,000 | +0.13(+0.83%) |
Feb 15, 2006 | 15.24 | 15.65 | 15.02 | 15.58 | 183,479 | +0.27(+1.76%) |
Feb 14, 2006 | 15.08 | 15.47 | 14.66 | 15.31 | 193,178 | +0.32(+2.13%) |
Feb 13, 2006 | 15.23 | 15.65 | 14.84 | 14.99 | 432,551 | -0.34(-2.22%) |
Feb 10, 2006 | 15.25 | 15.40 | 14.87 | 15.33 | 219,042 | +0.02(+0.13%) |
Feb 09, 2006 | 15.40 | 15.85 | 15.19 | 15.31 | 220,589 | -0.10(-0.65%) |
Feb 08, 2006 | 15.48 | 15.70 | 15.24 | 15.41 | 178,073 | -0.07(-0.45%) |
Feb 07, 2006 | 15.78 | 16.22 | 15.38 | 15.48 | 315,393 | -0.41(-2.58%) |
Feb 06, 2006 | 16.22 | 16.24 | 15.33 | 15.89 | 476,681 | -0.30(-1.85%) |
Feb 03, 2006 | 15.92 | 17.02 | 15.78 | 16.19 | 794,902 | +0.51(+3.25%) |
Feb 02, 2006 | 15.67 | 15.98 | 15.48 | 15.68 | 337,349 | -0.09(-0.57%) |
Feb 01, 2006 | 15.15 | 15.92 | 15.15 | 15.77 | 472,058 | +0.54(+3.55%) |
Jan 31, 2006 | 15.12 | 15.40 | 15.00 | 15.23 | 284,777 | +0.05(+0.33%) |
Jan 30, 2006 | 15.37 | 15.66 | 15.12 | 15.18 | 221,384 | -0.26(-1.68%) |
Jan 27, 2006 | 15.51 | 15.90 | 15.33 | 15.44 | 550,707 | -0.08(-0.52%) |
Jan 26, 2006 | 15.45 | 15.63 | 15.13 | 15.52 | 340,117 | +0.25(+1.64%) |
Jan 25, 2006 | 15.08 | 15.46 | 15.01 | 15.27 | 324,257 | +0.16(+1.06%) |
Jan 24, 2006 | 15.23 | 15.23 | 14.69 | 15.11 | 345,618 | -0.11(-0.72%) |
Jan 23, 2006 | 15.45 | 15.65 | 14.35 | 15.22 | 725,188 | -0.28(-1.81%) |
Jan 20, 2006 | 16.56 | 16.56 | 15.33 | 15.50 | 441,894 | -0.97(-5.89%) |
Jan 19, 2006 | 15.76 | 16.60 | 15.45 | 16.47 | 612,718 | +0.70(+4.44%) |
Jan 18, 2006 | 15.78 | 15.82 | 15.33 | 15.77 | 619,799 | -0.18(-1.13%) |
Jan 17, 2006 | 15.98 | 16.30 | 15.81 | 15.95 | 359,381 | -0.18(-1.12%) |
Jan 13, 2006 | 15.82 | 17.43 | 15.82 | 16.13 | 491,298 | +0.29(+1.83%) |
Jan 12, 2006 | 16.26 | 16.63 | 15.70 | 15.84 | 578,300 | -0.45(-2.76%) |
Jan 11, 2006 | 16.65 | 16.77 | 15.96 | 16.29 | 767,405 | -0.43(-2.57%) |
Jan 10, 2006 | 16.99 | 17.10 | 16.15 | 16.72 | 552,674 | -0.41(-2.39%) |
Jan 09, 2006 | 16.88 | 17.68 | 16.67 | 17.13 | 889,166 | +0.13(+0.77%) |
Jan 06, 2006 | 16.57 | 17.34 | 15.94 | 17.00 | 664,648 | +0.55(+3.34%) |
Jan 05, 2006 | 15.80 | 16.70 | 15.78 | 16.45 | 691,865 | +0.53(+3.33%) |
Jan 04, 2006 | 16.01 | 16.01 | 15.51 | 15.92 | 590,485 | +0.02(+0.13%) |
Jan 03, 2006 | 15.80 | 16.19 | 15.41 | 15.90 | 964,561 | +0.00(+0.00%) |
Dec 30, 2005 | 16.27 | 16.37 | 15.77 | 15.90 | 623,708 | -0.51(-3.11%) |
Dec 29, 2005 | 16.83 | 16.93 | 16.30 | 16.41 | 558,141 | -0.42(-2.50%) |
Dec 28, 2005 | 16.59 | 17.37 | 15.63 | 16.83 | 1,661,000 | +0.24(+1.45%) |
Dec 27, 2005 | 14.94 | 16.71 | 14.63 | 16.59 | 2,246,800 | +2.83(+20.57%) |
Dec 23, 2005 | 12.84 | 13.83 | 12.79 | 13.76 | 673,299 | +0.90(+7.00%) |
Dec 22, 2005 | 12.10 | 12.91 | 12.10 | 12.86 | 499,727 | +0.76(+6.28%) |
Dec 21, 2005 | 11.67 | 12.11 | 11.67 | 12.10 | 255,140 | +0.48(+4.13%) |
Dec 20, 2005 | 11.39 | 11.80 | 11.29 | 11.62 | 232,714 | +0.18(+1.57%) |
Dec 19, 2005 | 11.94 | 11.95 | 11.33 | 11.44 | 235,179 | -0.52(-4.35%) |
Dec 16, 2005 | 12.04 | 12.17 | 11.95 | 11.96 | 473,533 | -0.04(-0.33%) |
Dec 15, 2005 | 11.64 | 12.08 | 11.62 | 12.00 | 366,014 | +0.35(+3.00%) |
Dec 14, 2005 | 11.62 | 12.01 | 11.56 | 11.65 | 180,665 | +0.00(+0.00%) |
Dec 13, 2005 | 11.65 | 11.75 | 11.53 | 11.65 | 198,091 | +0.09(+0.78%) |
Dec 12, 2005 | 11.60 | 11.74 | 11.31 | 11.56 | 594,365 | +0.07(+0.61%) |
Dec 09, 2005 | 10.80 | 11.78 | 10.76 | 11.49 | 506,464 | +0.79(+7.38%) |
Dec 08, 2005 | 10.46 | 10.75 | 10.37 | 10.70 | 405,866 | +0.26(+2.49%) |
Dec 07, 2005 | 10.55 | 10.82 | 10.41 | 10.44 | 370,589 | -0.14(-1.32%) |
Dec 06, 2005 | 10.55 | 10.83 | 10.50 | 10.58 | 359,869 | +0.12(+1.15%) |
Dec 05, 2005 | 10.80 | 10.83 | 10.15 | 10.46 | 618,513 | -0.34(-3.15%) |
Dec 02, 2005 | 10.83 | 10.91 | 10.62 | 10.80 | 249,987 | -0.11(-1.01%) |
Dec 01, 2005 | 11.15 | 11.25 | 10.87 | 10.91 | 286,527 | -0.26(-2.33%) |
Nov 30, 2005 | 10.61 | 11.21 | 10.52 | 11.17 | 970,643 | +0.59(+5.58%) |
Nov 29, 2005 | 10.87 | 11.04 | 10.45 | 10.58 | 229,212 | -0.16(-1.49%) |
Nov 28, 2005 | 11.28 | 11.28 | 10.65 | 10.74 | 397,932 | -0.57(-5.04%) |
Nov 25, 2005 | 11.28 | 11.35 | 11.23 | 11.31 | 75,524 | -0.05(-0.44%) |
Nov 23, 2005 | 11.36 | 11.45 | 11.23 | 11.36 | 197,127 | -0.05(-0.44%) |
Nov 22, 2005 | 11.24 | 11.47 | 11.23 | 11.41 | 374,521 | +0.14(+1.24%) |
Nov 21, 2005 | 11.11 | 11.48 | 11.05 | 11.27 | 265,683 | +0.04(+0.36%) |
Nov 18, 2005 | 11.15 | 11.45 | 10.92 | 11.23 | 404,991 | -0.05(-0.44%) |
Nov 17, 2005 | 11.06 | 11.30 | 10.96 | 11.28 | 153,072 | +0.14(+1.26%) |
Nov 16, 2005 | 11.14 | 11.20 | 11.05 | 11.14 | 618,382 | +0.00(+0.00%) |
Nov 15, 2005 | 11.08 | 11.24 | 10.93 | 11.14 | 908,375 | +0.25(+2.30%) |
Nov 14, 2005 | 11.03 | 11.21 | 10.84 | 10.89 | 425,126 | -0.14(-1.27%) |
Nov 11, 2005 | 11.21 | 11.21 | 10.90 | 11.03 | 285,713 | -0.18(-1.61%) |
Nov 10, 2005 | 11.44 | 11.45 | 11.01 | 11.21 | 682,083 | -0.26(-2.27%) |
Nov 09, 2005 | 11.45 | 11.47 | 10.96 | 11.47 | 1,626,304 | -1.25(-9.83%) |
Nov 08, 2005 | 13.12 | 13.12 | 12.68 | 12.72 | 218,144 | -0.37(-2.83%) |
Nov 07, 2005 | 13.01 | 13.40 | 12.98 | 13.09 | 194,101 | +0.09(+0.69%) |
Nov 04, 2005 | 12.98 | 13.31 | 12.70 | 13.00 | 259,695 | +0.02(+0.15%) |
Nov 03, 2005 | 12.18 | 13.28 | 11.86 | 12.98 | 524,844 | +0.87(+7.18%) |
Nov 02, 2005 | 11.95 | 12.35 | 11.88 | 12.11 | 419,913 | +0.10(+0.83%) |
Nov 01, 2005 | 12.51 | 12.61 | 11.85 | 12.01 | 410,831 | -0.50(-4.00%) |
Oct 31, 2005 | 11.97 | 12.70 | 11.84 | 12.51 | 559,949 | +0.54(+4.51%) |
Oct 28, 2005 | 11.40 | 12.10 | 11.40 | 11.97 | 535,677 | +0.57(+5.00%) |
Oct 27, 2005 | 10.83 | 11.48 | 10.83 | 11.40 | 427,542 | +0.46(+4.20%) |
Oct 26, 2005 | 10.96 | 11.18 | 10.81 | 10.94 | 461,837 | -0.07(-0.64%) |
Oct 25, 2005 | 11.04 | 11.48 | 10.50 | 11.01 | 963,832 | -0.20(-1.78%) |
Oct 24, 2005 | 9.810 | 11.32 | 9.350 | 11.21 | 1,387,676 | +2.21(+24.56%) |
Oct 21, 2005 | 9.130 | 9.350 | 8.910 | 9.000 | 421,193 | -0.13(-1.42%) |
Oct 20, 2005 | 9.210 | 9.290 | 9.030 | 9.130 | 158,526 | -0.17(-1.83%) |
Oct 19, 2005 | 9.390 | 9.390 | 9.010 | 9.300 | 401,952 | -0.13(-1.38%) |
Oct 18, 2005 | 9.350 | 9.600 | 9.240 | 9.430 | 241,587 | +0.12(+1.29%) |
Oct 17, 2005 | 9.150 | 9.400 | 9.030 | 9.310 | 307,046 | +0.08(+0.87%) |
Oct 14, 2005 | 9.000 | 9.320 | 8.780 | 9.230 | 238,284 | +0.31(+3.48%) |
Oct 13, 2005 | 8.690 | 9.020 | 8.550 | 8.920 | 466,572 | +0.16(+1.83%) |
Oct 12, 2005 | 9.330 | 9.380 | 8.690 | 8.760 | 1,263,864 | -0.64(-6.81%) |
Oct 11, 2005 | 9.480 | 9.630 | 9.210 | 9.400 | 456,330 | +0.01(+0.11%) |
Oct 10, 2005 | 9.450 | 9.740 | 9.260 | 9.390 | 183,442 | -0.11(-1.16%) |
Oct 07, 2005 | 9.270 | 9.690 | 9.220 | 9.500 | 460,207 | +0.25(+2.70%) |
Oct 06, 2005 | 9.800 | 9.820 | 9.210 | 9.250 | 1,053,001 | -0.58(-5.90%) |
Oct 05, 2005 | 10.10 | 10.24 | 9.800 | 9.830 | 482,898 | -0.27(-2.67%) |
Oct 04, 2005 | 9.700 | 10.45 | 9.670 | 10.10 | 525,917 | +0.40(+4.12%) |
Oct 03, 2005 | 9.430 | 9.840 | 9.020 | 9.700 | 474,277 | +0.21(+2.21%) |
Sep 30, 2005 | 9.470 | 9.690 | 9.318 | 9.490 | 252,254 | -0.04(-0.42%) |
Sep 29, 2005 | 9.460 | 9.610 | 9.250 | 9.530 | 203,544 | +0.11(+1.17%) |
Sep 28, 2005 | 9.460 | 9.640 | 9.210 | 9.420 | 414,624 | +0.05(+0.53%) |
Sep 27, 2005 | 8.560 | 9.720 | 8.470 | 9.370 | 1,103,694 | +0.87(+10.24%) |
Sep 26, 2005 | 8.300 | 8.920 | 8.270 | 8.500 | 270,965 | +0.24(+2.91%) |
Sep 23, 2005 | 8.260 | 8.490 | 8.130 | 8.260 | 152,408 | +0.02(+0.24%) |
Sep 22, 2005 | 8.240 | 8.390 | 8.150 | 8.240 | 229,779 | -0.04(-0.48%) |
Sep 21, 2005 | 8.630 | 8.680 | 8.270 | 8.280 | 180,292 | -0.39(-4.50%) |
Sep 20, 2005 | 8.420 | 8.730 | 8.420 | 8.670 | 281,031 | +0.23(+2.73%) |
Sep 19, 2005 | 8.400 | 8.570 | 8.270 | 8.440 | 188,647 | +0.09(+1.08%) |
Sep 16, 2005 | 7.850 | 8.770 | 7.760 | 8.350 | 779,070 | +0.58(+7.46%) |
Sep 15, 2005 | 7.930 | 7.950 | 7.640 | 7.770 | 308,290 | -0.24(-3.00%) |
Sep 14, 2005 | 8.360 | 8.360 | 7.880 | 8.010 | 340,700 | -0.35(-4.19%) |
Sep 13, 2005 | 8.500 | 8.580 | 8.150 | 8.360 | 219,188 | -0.19(-2.22%) |
Sep 12, 2005 | 8.410 | 8.650 | 8.300 | 8.550 | 175,279 | +0.14(+1.66%) |
Sep 09, 2005 | 8.430 | 8.500 | 8.280 | 8.410 | 214,350 | -0.08(-0.94%) |
Sep 08, 2005 | 8.480 | 8.510 | 8.280 | 8.490 | 204,492 | +0.10(+1.19%) |
Sep 07, 2005 | 8.120 | 8.610 | 8.080 | 8.390 | 430,963 | +0.34(+4.22%) |
Sep 06, 2005 | 7.870 | 8.070 | 7.750 | 8.050 | 422,868 | +0.27(+3.47%) |
Sep 02, 2005 | 7.610 | 8.020 | 7.610 | 7.780 | 254,594 | +0.14(+1.83%) |
Sep 01, 2005 | 7.480 | 7.720 | 7.470 | 7.640 | 186,767 | +0.17(+2.28%) |
Aug 31, 2005 | 7.610 | 7.690 | 7.400 | 7.470 | 195,621 | -0.14(-1.84%) |
Aug 30, 2005 | 7.850 | 7.850 | 7.450 | 7.610 | 211,348 | -0.22(-2.81%) |
Aug 29, 2005 | 7.430 | 7.860 | 7.360 | 7.830 | 303,933 | +0.34(+4.54%) |
Aug 26, 2005 | 7.921 | 7.990 | 7.450 | 7.490 | 313,277 | -0.49(-6.14%) |
Aug 25, 2005 | 8.120 | 8.200 | 7.930 | 7.980 | 244,165 | -0.20(-2.44%) |
Aug 24, 2005 | 8.220 | 8.320 | 8.130 | 8.180 | 202,208 | -0.12(-1.45%) |
Aug 23, 2005 | 8.610 | 8.650 | 8.250 | 8.300 | 275,910 | -0.32(-3.71%) |
Aug 22, 2005 | 8.410 | 8.660 | 8.410 | 8.620 | 131,250 | +0.17(+2.01%) |
Aug 19, 2005 | 8.390 | 8.600 | 8.390 | 8.450 | 79,690 | +0.05(+0.60%) |
Aug 18, 2005 | 8.550 | 8.730 | 8.390 | 8.400 | 151,409 | -0.07(-0.83%) |
Aug 17, 2005 | 8.550 | 8.600 | 8.450 | 8.470 | 166,263 | -0.15(-1.74%) |
Aug 16, 2005 | 8.920 | 8.920 | 8.610 | 8.620 | 208,662 | -0.27(-3.04%) |
Aug 15, 2005 | 8.410 | 8.950 | 8.350 | 8.890 | 336,752 | +0.48(+5.71%) |
Aug 12, 2005 | 8.780 | 8.820 | 8.180 | 8.410 | 299,712 | -0.41(-4.65%) |
Aug 11, 2005 | 8.930 | 9.000 | 8.690 | 8.820 | 150,021 | -0.09(-1.01%) |
Aug 10, 2005 | 8.700 | 8.910 | 8.580 | 8.910 | 272,452 | +0.23(+2.65%) |
Aug 09, 2005 | 8.550 | 8.840 | 8.550 | 8.680 | 237,242 | +0.11(+1.28%) |
Aug 08, 2005 | 9.400 | 9.480 | 8.490 | 8.570 | 757,252 | -0.84(-8.93%) |
Aug 05, 2005 | 9.700 | 9.990 | 9.270 | 9.410 | 320,865 | -0.34(-3.49%) |
Aug 04, 2005 | 9.900 | 10.09 | 9.710 | 9.750 | 225,654 | -0.20(-2.01%) |
Aug 03, 2005 | 10.16 | 10.22 | 9.830 | 9.950 | 184,340 | -0.22(-2.16%) |
Aug 02, 2005 | 9.800 | 10.17 | 9.750 | 10.17 | 606,471 | +0.31(+3.14%) |
Aug 01, 2005 | 9.650 | 9.900 | 9.530 | 9.860 | 181,225 | +0.22(+2.28%) |
Jul 29, 2005 | 9.750 | 9.880 | 9.610 | 9.640 | 130,152 | -0.11(-1.13%) |
Jul 28, 2005 | 9.550 | 9.840 | 9.511 | 9.750 | 131,908 | +0.20(+2.09%) |
Jul 27, 2005 | 9.770 | 9.900 | 9.540 | 9.550 | 209,163 | -0.22(-2.25%) |
Jul 26, 2005 | 9.500 | 9.850 | 9.500 | 9.770 | 137,996 | +0.25(+2.63%) |
Jul 25, 2005 | 9.930 | 9.930 | 9.500 | 9.520 | 308,156 | -0.41(-4.13%) |
Jul 22, 2005 | 10.23 | 10.27 | 9.170 | 9.930 | 591,701 | -0.34(-3.31%) |
Jul 21, 2005 | 10.08 | 10.67 | 9.850 | 10.27 | 345,447 | +0.05(+0.49%) |
Jul 20, 2005 | 9.450 | 10.24 | 9.390 | 10.22 | 422,912 | +0.73(+7.69%) |
Jul 19, 2005 | 9.400 | 9.500 | 9.330 | 9.490 | 193,641 | +0.09(+0.96%) |
Jul 18, 2005 | 9.380 | 9.500 | 9.370 | 9.400 | 162,666 | -0.11(-1.16%) |
Jul 15, 2005 | 9.400 | 9.560 | 9.260 | 9.510 | 358,175 | -0.01(-0.11%) |
Jul 14, 2005 | 9.370 | 9.540 | 9.300 | 9.520 | 229,205 | +0.22(+2.37%) |
Jul 13, 2005 | 9.250 | 9.490 | 9.080 | 9.300 | 262,020 | +0.04(+0.43%) |
Jul 12, 2005 | 9.650 | 9.750 | 9.120 | 9.260 | 315,919 | -0.37(-3.84%) |
Jul 11, 2005 | 9.500 | 9.780 | 9.240 | 9.630 | 380,466 | +0.13(+1.37%) |
Jul 08, 2005 | 9.020 | 9.500 | 8.911 | 9.500 | 282,587 | +0.52(+5.79%) |
Jul 07, 2005 | 8.800 | 9.120 | 8.690 | 8.980 | 205,159 | -0.13(-1.43%) |
Jul 06, 2005 | 9.000 | 9.300 | 8.860 | 9.110 | 286,523 | +0.07(+0.77%) |
Jul 05, 2005 | 8.600 | 9.160 | 8.530 | 9.040 | 519,900 | +0.42(+4.87%) |
Jul 01, 2005 | 8.400 | 8.670 | 8.370 | 8.620 | 316,200 | +0.23(+2.74%) |
Jun 30, 2005 | 8.680 | 8.700 | 8.340 | 8.390 | 241,938 | -0.25(-2.89%) |
Jun 29, 2005 | 8.740 | 8.810 | 8.430 | 8.640 | 201,705 | -0.11(-1.26%) |
Jun 28, 2005 | 8.100 | 8.750 | 8.100 | 8.750 | 543,923 | +0.51(+6.19%) |
Jun 27, 2005 | 8.750 | 8.840 | 8.240 | 8.240 | 384,070 | -0.56(-6.36%) |
Jun 24, 2005 | 8.430 | 8.800 | 7.930 | 8.800 | 1,355,858 | +0.36(+4.27%) |
Jun 23, 2005 | 8.590 | 8.760 | 8.430 | 8.440 | 268,307 | -0.17(-1.97%) |
Jun 22, 2005 | 8.660 | 8.830 | 8.510 | 8.610 | 317,034 | -0.07(-0.81%) |
Jun 21, 2005 | 8.781 | 8.810 | 8.440 | 8.680 | 815,314 | +0.04(+0.46%) |
Jun 20, 2005 | 7.640 | 8.820 | 7.600 | 8.640 | 856,978 | +0.99(+12.94%) |
Jun 17, 2005 | 7.310 | 8.000 | 7.310 | 7.650 | 1,032,998 | +0.36(+4.94%) |
Jun 16, 2005 | 6.970 | 7.430 | 6.960 | 7.290 | 445,746 | +0.36(+5.19%) |
Jun 15, 2005 | 6.560 | 6.940 | 6.510 | 6.930 | 280,898 | +0.33(+5.00%) |
Jun 14, 2005 | 6.260 | 6.680 | 6.210 | 6.600 | 262,134 | +0.38(+6.11%) |
Jun 13, 2005 | 6.360 | 6.360 | 6.150 | 6.220 | 160,278 | -0.14(-2.20%) |
Jun 10, 2005 | 6.220 | 6.390 | 6.200 | 6.360 | 129,939 | +0.16(+2.58%) |
Jun 09, 2005 | 6.150 | 6.340 | 6.090 | 6.200 | 250,867 | +0.05(+0.81%) |
Jun 08, 2005 | 6.310 | 6.310 | 6.140 | 6.150 | 237,680 | -0.10(-1.60%) |
Jun 07, 2005 | 6.260 | 6.500 | 6.150 | 6.250 | 241,499 | +0.01(+0.16%) |
Jun 06, 2005 | 6.160 | 6.370 | 6.130 | 6.240 | 220,001 | +0.08(+1.30%) |
Jun 03, 2005 | 6.330 | 6.420 | 6.140 | 6.160 | 256,067 | -0.24(-3.75%) |
Jun 02, 2005 | 6.400 | 6.500 | 6.170 | 6.400 | 244,340 | -0.01(-0.16%) |
Jun 01, 2005 | 6.170 | 6.450 | 5.910 | 6.410 | 371,033 | +0.18(+2.89%) |
May 31, 2005 | 6.530 | 6.570 | 6.210 | 6.230 | 234,188 | -0.40(-6.03%) |
May 27, 2005 | 6.350 | 6.660 | 6.350 | 6.630 | 212,752 | +0.21(+3.27%) |
May 26, 2005 | 6.400 | 6.460 | 6.330 | 6.420 | 172,039 | +0.02(+0.31%) |
May 25, 2005 | 6.640 | 6.640 | 6.320 | 6.400 | 252,490 | -0.23(-3.47%) |
May 24, 2005 | 6.620 | 6.750 | 6.450 | 6.630 | 477,200 | +0.12(+1.84%) |
May 23, 2005 | 6.230 | 6.540 | 6.200 | 6.510 | 523,862 | +0.29(+4.66%) |
May 20, 2005 | 6.350 | 6.350 | 6.060 | 6.220 | 288,966 | -0.10(-1.58%) |
May 19, 2005 | 6.570 | 6.570 | 6.250 | 6.320 | 338,285 | -0.18(-2.77%) |
May 18, 2005 | 6.720 | 6.760 | 6.406 | 6.500 | 535,600 | -0.07(-1.07%) |
May 17, 2005 | 6.490 | 6.580 | 6.240 | 6.570 | 522,436 | +0.55(+9.14%) |
May 16, 2005 | 6.000 | 6.110 | 5.920 | 6.020 | 334,703 | -0.02(-0.33%) |
May 13, 2005 | 6.260 | 6.390 | 5.920 | 6.040 | 368,267 | -0.24(-3.82%) |
May 12, 2005 | 6.600 | 6.700 | 6.270 | 6.280 | 514,855 | -0.44(-6.55%) |
May 11, 2005 | 6.840 | 6.880 | 6.510 | 6.720 | 424,110 | -0.12(-1.75%) |
May 10, 2005 | 6.870 | 7.100 | 6.500 | 6.840 | 491,608 | -0.05(-0.73%) |
May 09, 2005 | 6.900 | 7.230 | 6.830 | 6.890 | 455,587 | -0.01(-0.14%) |
May 06, 2005 | 7.390 | 7.586 | 6.480 | 6.900 | 961,344 | -0.38(-5.22%) |
May 05, 2005 | 6.700 | 7.420 | 6.640 | 7.280 | 798,344 | +0.64(+9.64%) |
May 04, 2005 | 6.390 | 6.730 | 6.210 | 6.640 | 804,521 | +0.48(+7.79%) |
May 03, 2005 | 6.060 | 6.470 | 6.000 | 6.160 | 969,447 | +0.10(+1.65%) |
May 02, 2005 | 5.600 | 6.060 | 5.600 | 6.060 | 456,764 | +0.49(+8.80%) |
Apr 29, 2005 | 5.400 | 5.690 | 5.260 | 5.570 | 292,253 | +0.19(+3.53%) |
Apr 28, 2005 | 5.780 | 5.900 | 5.320 | 5.380 | 387,006 | -0.37(-6.43%) |
Apr 27, 2005 | 5.760 | 5.900 | 5.500 | 5.750 | 446,995 | +0.05(+0.88%) |
Apr 26, 2005 | 5.300 | 5.770 | 5.250 | 5.700 | 508,671 | +0.45(+8.57%) |
Apr 25, 2005 | 5.090 | 5.320 | 5.050 | 5.250 | 295,049 | +0.23(+4.58%) |
Apr 22, 2005 | 5.200 | 5.230 | 4.990 | 5.020 | 391,922 | -0.19(-3.65%) |
Apr 21, 2005 | 4.950 | 5.320 | 4.890 | 5.210 | 492,161 | +0.37(+7.64%) |
Apr 20, 2005 | 4.840 | 4.940 | 4.740 | 4.840 | 375,742 | +0.04(+0.83%) |
Apr 19, 2005 | 4.750 | 4.880 | 4.730 | 4.800 | 200,031 | +0.07(+1.48%) |
Apr 18, 2005 | 4.800 | 4.950 | 4.700 | 4.730 | 588,608 | -0.01(-0.21%) |
Apr 15, 2005 | 4.780 | 4.900 | 4.690 | 4.740 | 527,610 | +0.11(+2.38%) |
Apr 14, 2005 | 4.840 | 4.940 | 4.630 | 4.630 | 623,491 | -0.17(-3.54%) |
Apr 13, 2005 | 4.830 | 4.980 | 4.720 | 4.800 | 733,097 | +0.07(+1.48%) |
Apr 12, 2005 | 4.900 | 4.900 | 4.610 | 4.730 | 800,535 | -0.19(-3.86%) |
Apr 11, 2005 | 4.770 | 5.250 | 4.690 | 4.920 | 738,818 | +0.15(+3.14%) |
Apr 08, 2005 | 4.910 | 4.990 | 4.730 | 4.770 | 149,996 | -0.10(-2.05%) |
Apr 07, 2005 | 4.690 | 4.980 | 4.650 | 4.870 | 488,755 | +0.19(+4.06%) |
Apr 06, 2005 | 4.630 | 4.920 | 4.630 | 4.680 | 428,043 | +0.03(+0.65%) |
Apr 05, 2005 | 4.930 | 4.930 | 4.650 | 4.650 | 283,597 | -0.23(-4.71%) |
Apr 04, 2005 | 4.950 | 5.080 | 4.750 | 4.880 | 249,141 | -0.11(-2.20%) |
Apr 01, 2005 | 5.110 | 5.360 | 4.930 | 4.990 | 202,715 | -0.12(-2.35%) |
Mar 31, 2005 | 5.070 | 5.110 | 4.990 | 5.110 | 231,233 | +0.06(+1.19%) |
Mar 30, 2005 | 4.910 | 5.050 | 4.840 | 5.050 | 174,406 | +0.19(+3.91%) |
Mar 29, 2005 | 5.230 | 5.250 | 4.750 | 4.860 | 388,825 | -0.37(-7.07%) |
Mar 28, 2005 | 5.400 | 5.550 | 5.210 | 5.230 | 279,579 | -0.14(-2.61%) |
Mar 24, 2005 | 5.570 | 5.650 | 5.350 | 5.370 | 437,615 | -0.14(-2.54%) |
Mar 23, 2005 | 5.450 | 5.530 | 5.349 | 5.510 | 113,898 | +0.06(+1.10%) |
Mar 22, 2005 | 5.460 | 5.560 | 5.250 | 5.450 | 206,280 | -0.07(-1.27%) |
Mar 21, 2005 | 5.590 | 5.620 | 5.420 | 5.520 | 173,033 | +0.01(+0.18%) |
Mar 18, 2005 | 5.370 | 5.686 | 5.250 | 5.510 | 715,965 | +0.17(+3.18%) |
Mar 17, 2005 | 5.350 | 5.520 | 5.300 | 5.340 | 270,072 | -0.01(-0.19%) |
Mar 16, 2005 | 5.750 | 5.780 | 5.310 | 5.350 | 352,999 | -0.36(-6.30%) |
Mar 15, 2005 | 6.050 | 6.110 | 5.700 | 5.710 | 549,097 | -0.26(-4.36%) |
Mar 14, 2005 | 5.490 | 6.150 | 5.340 | 5.970 | 672,983 | +0.74(+14.15%) |
Mar 11, 2005 | 5.410 | 5.570 | 5.210 | 5.230 | 266,129 | -0.21(-3.86%) |
Mar 10, 2005 | 5.810 | 5.950 | 5.400 | 5.440 | 400,082 | -0.33(-5.72%) |
Mar 09, 2005 | 5.750 | 5.990 | 5.750 | 5.770 | 407,453 | +0.03(+0.52%) |
Mar 08, 2005 | 5.910 | 6.000 | 5.680 | 5.740 | 263,032 | -0.20(-3.37%) |
Mar 07, 2005 | 5.900 | 6.110 | 5.890 | 5.940 | 300,686 | +0.06(+1.02%) |
Mar 04, 2005 | 6.120 | 6.120 | 5.880 | 5.880 | 441,459 | -0.17(-2.81%) |
Mar 03, 2005 | 6.120 | 6.150 | 5.950 | 6.050 | 242,677 | +0.00(+0.00%) |
Mar 02, 2005 | 6.040 | 6.120 | 5.950 | 6.050 | 329,338 | +0.03(+0.50%) |