Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.88 | 14.02 | 13.74 | 13.92 | 204,008 | +0.11(+0.78%) |
Mar 30, 2006 | 14.02 | 14.31 | 13.76 | 13.81 | 244,758 | -0.15(-1.06%) |
Mar 29, 2006 | 13.65 | 14.09 | 13.65 | 13.96 | 537,060 | +0.32(+2.31%) |
Mar 28, 2006 | 13.96 | 13.96 | 13.57 | 13.65 | 167,134 | -0.31(-2.19%) |
Mar 27, 2006 | 13.87 | 14.03 | 13.77 | 13.95 | 380,634 | +0.12(+0.85%) |
Mar 24, 2006 | 13.91 | 13.98 | 13.69 | 13.83 | 452,128 | -0.07(-0.50%) |
Mar 23, 2006 | 13.56 | 14.04 | 13.48 | 13.90 | 401,134 | +0.30(+2.17%) |
Mar 22, 2006 | 13.63 | 13.83 | 13.35 | 13.61 | 195,390 | +0.03(+0.22%) |
Mar 21, 2006 | 13.73 | 14.11 | 13.52 | 13.58 | 382,443 | -0.22(-1.57%) |
Mar 20, 2006 | 13.32 | 13.82 | 13.14 | 13.79 | 412,547 | +0.56(+4.24%) |
Mar 17, 2006 | 13.71 | 13.73 | 13.12 | 13.23 | 687,636 | -0.40(-2.96%) |
Mar 16, 2006 | 14.44 | 14.44 | 13.52 | 13.64 | 843,895 | -0.69(-4.81%) |
Mar 15, 2006 | 13.93 | 14.47 | 13.88 | 14.32 | 693,676 | +0.43(+3.12%) |
Mar 14, 2006 | 13.54 | 13.89 | 13.45 | 13.89 | 774,821 | +0.29(+2.10%) |
Mar 13, 2006 | 13.75 | 13.96 | 13.47 | 13.61 | 360,403 | -0.05(-0.36%) |
Mar 10, 2006 | 13.87 | 13.87 | 13.44 | 13.65 | 686,317 | -0.19(-1.35%) |
Mar 09, 2006 | 13.86 | 14.36 | 13.74 | 13.84 | 578,372 | -0.02(-0.14%) |
Mar 08, 2006 | 13.79 | 14.19 | 13.67 | 13.86 | 540,856 | +0.05(+0.36%) |
Mar 07, 2006 | 14.04 | 14.04 | 13.63 | 13.81 | 454,387 | -0.26(-1.82%) |
Mar 06, 2006 | 14.22 | 14.22 | 13.95 | 14.07 | 772,427 | -0.14(-0.97%) |
Mar 03, 2006 | 14.19 | 14.56 | 13.92 | 14.21 | 616,817 | -0.29(-1.97%) |
Mar 02, 2006 | 14.66 | 14.74 | 14.18 | 14.49 | 459,780 | -0.24(-1.61%) |
Mar 01, 2006 | 14.14 | 14.83 | 14.04 | 14.73 | 699,112 | +0.72(+5.13%) |
Feb 28, 2006 | 14.35 | 14.47 | 13.78 | 14.01 | 1,227,884 | -0.34(-2.40%) |
Feb 27, 2006 | 15.04 | 15.07 | 13.89 | 14.35 | 1,113,901 | -1.05(-6.84%) |
Feb 24, 2006 | 15.30 | 15.65 | 15.30 | 15.41 | 543,946 | +0.11(+0.71%) |
Feb 23, 2006 | 15.46 | 15.66 | 15.28 | 15.30 | 450,144 | -0.26(-1.65%) |
Feb 22, 2006 | 15.38 | 16.04 | 15.38 | 15.56 | 889,520 | -0.21(-1.31%) |
Feb 21, 2006 | 15.11 | 15.84 | 15.11 | 15.76 | 661,367 | +0.60(+3.96%) |
Feb 17, 2006 | 16.32 | 16.44 | 15.02 | 15.16 | 1,758,477 | -0.60(-3.81%) |
Feb 16, 2006 | 16.32 | 16.58 | 15.00 | 15.76 | 1,377,681 | -0.13(-0.81%) |
Feb 15, 2006 | 15.21 | 15.99 | 15.19 | 15.89 | 731,365 | +0.70(+4.60%) |
Feb 14, 2006 | 15.08 | 15.41 | 14.98 | 15.19 | 428,369 | +0.20(+1.31%) |
Feb 13, 2006 | 15.23 | 15.43 | 14.80 | 14.99 | 668,596 | -0.37(-2.44%) |
Feb 10, 2006 | 15.58 | 15.59 | 15.05 | 15.37 | 732,258 | -0.30(-1.89%) |
Feb 09, 2006 | 15.67 | 15.91 | 15.57 | 15.66 | 423,932 | -0.04(-0.25%) |
Feb 08, 2006 | 15.76 | 16.45 | 15.53 | 15.70 | 771,754 | +0.56(+3.71%) |
Feb 07, 2006 | 14.81 | 15.24 | 14.60 | 15.14 | 614,417 | +0.23(+1.52%) |
Feb 06, 2006 | 14.31 | 14.94 | 14.15 | 14.92 | 741,960 | +0.59(+4.13%) |
Feb 03, 2006 | 14.56 | 14.63 | 14.10 | 14.32 | 1,162,176 | -0.47(-3.20%) |
Feb 02, 2006 | 15.08 | 15.27 | 14.39 | 14.80 | 649,106 | -0.42(-2.78%) |
Feb 01, 2006 | 15.31 | 15.49 | 14.81 | 15.22 | 514,884 | -0.23(-1.47%) |
Jan 31, 2006 | 14.68 | 15.67 | 14.65 | 15.45 | 908,156 | +0.68(+4.60%) |
Jan 30, 2006 | 14.60 | 14.98 | 14.52 | 14.77 | 687,969 | +0.19(+1.28%) |
Jan 27, 2006 | 14.77 | 15.21 | 14.46 | 14.58 | 676,329 | -0.19(-1.27%) |
Jan 26, 2006 | 14.03 | 14.90 | 13.79 | 14.77 | 576,757 | +0.80(+5.71%) |
Jan 25, 2006 | 13.74 | 14.03 | 13.74 | 13.97 | 373,800 | +0.08(+0.57%) |
Jan 24, 2006 | 13.01 | 13.94 | 13.01 | 13.89 | 412,717 | +0.10(+0.71%) |
Jan 23, 2006 | 13.59 | 13.79 | 13.30 | 13.79 | 248,123 | +0.28(+2.04%) |
Jan 20, 2006 | 13.94 | 13.99 | 13.30 | 13.52 | 265,967 | -0.37(-2.70%) |
Jan 19, 2006 | 13.30 | 14.27 | 13.30 | 13.89 | 651,901 | +0.73(+5.54%) |
Jan 18, 2006 | 12.62 | 13.33 | 12.62 | 13.16 | 478,972 | +0.25(+1.91%) |
Jan 17, 2006 | 13.02 | 13.36 | 12.66 | 12.92 | 638,750 | -0.85(-6.16%) |
Jan 13, 2006 | 14.29 | 14.29 | 13.62 | 13.76 | 315,997 | -0.38(-2.72%) |
Jan 12, 2006 | 13.58 | 14.60 | 13.58 | 14.15 | 704,522 | +0.43(+3.16%) |
Jan 11, 2006 | 13.40 | 13.73 | 13.20 | 13.71 | 547,393 | +0.36(+2.73%) |
Jan 10, 2006 | 13.18 | 13.40 | 12.91 | 13.35 | 252,176 | +0.05(+0.37%) |
Jan 09, 2006 | 13.25 | 13.37 | 13.01 | 13.30 | 410,938 | +0.15(+1.12%) |
Jan 06, 2006 | 12.60 | 13.37 | 12.46 | 13.15 | 529,343 | +0.55(+4.38%) |
Jan 05, 2006 | 12.32 | 12.68 | 12.29 | 12.60 | 274,209 | +0.34(+2.81%) |
Jan 04, 2006 | 11.87 | 12.27 | 11.87 | 12.26 | 419,910 | +0.37(+3.15%) |
Jan 03, 2006 | 11.65 | 11.91 | 11.47 | 11.88 | 296,447 | +0.23(+1.94%) |
Dec 30, 2005 | 11.86 | 11.86 | 11.49 | 11.65 | 286,930 | -0.30(-2.47%) |
Dec 29, 2005 | 12.11 | 12.19 | 11.80 | 11.95 | 250,884 | -0.20(-1.62%) |
Dec 28, 2005 | 11.89 | 12.21 | 11.84 | 12.15 | 353,022 | +0.33(+2.75%) |
Dec 27, 2005 | 11.72 | 11.97 | 11.72 | 11.82 | 282,478 | +0.09(+0.76%) |
Dec 23, 2005 | 11.54 | 11.82 | 11.54 | 11.73 | 334,856 | +0.19(+1.62%) |
Dec 22, 2005 | 11.32 | 11.60 | 11.12 | 11.55 | 455,436 | +0.21(+1.82%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.20 | 11.34 | 243,194 | +0.03(+0.26%) |
Dec 20, 2005 | 11.21 | 11.50 | 11.12 | 11.31 | 354,718 | +0.12(+1.06%) |
Dec 19, 2005 | 11.43 | 11.52 | 11.15 | 11.19 | 377,094 | -0.33(-2.82%) |
Dec 16, 2005 | 11.68 | 11.77 | 11.42 | 11.52 | 489,524 | -0.09(-0.76%) |
Dec 15, 2005 | 11.87 | 11.87 | 11.43 | 11.61 | 498,454 | -0.18(-1.51%) |
Dec 14, 2005 | 12.13 | 12.16 | 11.51 | 11.78 | 477,979 | -0.34(-2.84%) |
Dec 13, 2005 | 12.04 | 12.23 | 11.98 | 12.13 | 396,357 | +0.07(+0.57%) |
Dec 12, 2005 | 11.95 | 12.21 | 11.79 | 12.06 | 823,376 | +0.22(+1.83%) |
Dec 09, 2005 | 12.08 | 12.12 | 11.65 | 11.84 | 931,548 | -0.32(-2.59%) |
Dec 08, 2005 | 12.37 | 12.73 | 12.00 | 12.16 | 747,859 | -0.46(-3.67%) |
Dec 07, 2005 | 12.98 | 13.05 | 12.52 | 12.62 | 568,219 | -0.48(-3.68%) |
Dec 06, 2005 | 13.25 | 13.49 | 13.06 | 13.10 | 187,285 | -0.03(-0.23%) |
Dec 05, 2005 | 13.31 | 13.31 | 12.93 | 13.13 | 223,851 | -0.17(-1.26%) |
Dec 02, 2005 | 13.59 | 13.63 | 13.12 | 13.30 | 300,013 | -0.34(-2.53%) |
Dec 01, 2005 | 13.42 | 13.65 | 13.28 | 13.65 | 422,158 | +0.41(+3.13%) |
Nov 30, 2005 | 12.96 | 13.53 | 12.87 | 13.23 | 383,742 | +0.46(+3.63%) |
Nov 29, 2005 | 12.81 | 13.10 | 12.62 | 12.77 | 176,654 | +0.15(+1.17%) |
Nov 28, 2005 | 12.71 | 12.79 | 12.45 | 12.62 | 189,317 | -0.35(-2.73%) |
Nov 25, 2005 | 12.72 | 12.99 | 12.72 | 12.98 | 120,914 | +0.19(+1.46%) |
Nov 23, 2005 | 12.90 | 12.99 | 12.73 | 12.79 | 156,409 | -0.12(-0.92%) |
Nov 22, 2005 | 12.74 | 13.00 | 12.63 | 12.91 | 173,504 | +0.13(+1.00%) |
Nov 21, 2005 | 13.06 | 13.08 | 12.54 | 12.78 | 489,139 | -0.22(-1.67%) |
Nov 18, 2005 | 12.69 | 12.99 | 12.57 | 12.99 | 522,162 | +0.40(+3.21%) |
Nov 17, 2005 | 11.96 | 12.81 | 11.83 | 12.59 | 809,974 | +0.54(+4.50%) |
Nov 16, 2005 | 12.31 | 12.31 | 11.93 | 12.05 | 775,181 | -0.25(-2.00%) |
Nov 15, 2005 | 12.76 | 12.81 | 12.26 | 12.30 | 777,487 | -0.47(-3.70%) |
Nov 14, 2005 | 12.90 | 13.41 | 12.67 | 12.77 | 1,104,371 | -0.17(-1.29%) |
Nov 11, 2005 | 12.32 | 13.10 | 12.32 | 12.94 | 1,055,252 | +0.37(+2.98%) |
Nov 10, 2005 | 12.33 | 12.59 | 12.08 | 12.56 | 413,405 | +0.25(+2.00%) |
Nov 09, 2005 | 12.30 | 12.44 | 12.01 | 12.32 | 386,664 | +0.02(+0.16%) |
Nov 08, 2005 | 11.73 | 12.32 | 11.65 | 12.30 | 539,971 | +0.49(+4.17%) |
Nov 07, 2005 | 11.63 | 11.92 | 11.60 | 11.80 | 284,018 | +0.21(+1.78%) |
Nov 04, 2005 | 11.79 | 11.88 | 11.51 | 11.60 | 302,003 | -0.11(-0.93%) |
Nov 03, 2005 | 11.13 | 11.81 | 11.08 | 11.70 | 707,588 | +0.68(+6.17%) |
Nov 02, 2005 | 10.44 | 11.03 | 10.35 | 11.02 | 331,157 | +0.58(+5.57%) |
Nov 01, 2005 | 10.53 | 10.61 | 10.23 | 10.44 | 353,733 | -0.15(-1.40%) |
Oct 31, 2005 | 10.66 | 10.74 | 10.49 | 10.59 | 464,795 | -0.06(-0.55%) |
Oct 28, 2005 | 10.34 | 10.79 | 10.15 | 10.65 | 476,694 | +0.30(+2.85%) |
Oct 27, 2005 | 10.19 | 10.50 | 10.19 | 10.35 | 430,694 | +0.10(+0.96%) |
Oct 26, 2005 | 10.18 | 10.40 | 10.000 | 10.26 | 408,131 | +0.05(+0.48%) |
Oct 25, 2005 | 10.17 | 10.32 | 9.852 | 10.21 | 435,522 | +0.02(+0.19%) |
Oct 24, 2005 | 9.941 | 10.21 | 9.882 | 10.19 | 391,678 | +0.28(+2.78%) |
Oct 21, 2005 | 10.23 | 10.33 | 9.803 | 9.911 | 1,119,604 | -0.38(-3.73%) |
Oct 20, 2005 | 9.162 | 10.36 | 9.113 | 10.30 | 1,815,042 | -0.14(-1.32%) |
Oct 19, 2005 | 10.45 | 10.47 | 9.803 | 10.43 | 1,359,443 | -0.10(-0.94%) |
Oct 18, 2005 | 10.83 | 10.83 | 10.41 | 10.53 | 434,869 | -0.30(-2.73%) |
Oct 17, 2005 | 10.84 | 10.89 | 10.45 | 10.83 | 365,096 | +0.05(+0.46%) |
Oct 14, 2005 | 10.75 | 10.91 | 10.55 | 10.78 | 532,446 | +0.06(+0.55%) |
Oct 13, 2005 | 10.54 | 10.79 | 10.43 | 10.72 | 741,217 | +0.23(+2.16%) |
Oct 12, 2005 | 10.54 | 10.57 | 10.33 | 10.49 | 684,298 | -0.11(-1.02%) |
Oct 11, 2005 | 10.59 | 10.84 | 10.51 | 10.60 | 1,164,684 | +0.14(+1.32%) |
Oct 10, 2005 | 10.80 | 10.83 | 10.37 | 10.46 | 740,402 | +0.12(+1.14%) |
Oct 07, 2005 | 9.891 | 10.44 | 9.882 | 10.34 | 539,408 | +0.48(+4.90%) |
Oct 06, 2005 | 10.19 | 10.27 | 9.862 | 9.862 | 1,168,217 | -0.34(-3.38%) |
Oct 05, 2005 | 10.71 | 10.77 | 10.21 | 10.21 | 223,196 | -0.59(-5.48%) |
Oct 04, 2005 | 10.69 | 10.93 | 10.67 | 10.80 | 391,272 | +0.13(+1.20%) |
Oct 03, 2005 | 10.58 | 10.73 | 10.24 | 10.67 | 747,930 | +0.07(+0.65%) |
Sep 30, 2005 | 10.27 | 10.69 | 10.27 | 10.60 | 318,965 | +0.31(+2.97%) |
Sep 29, 2005 | 10.46 | 10.53 | 9.882 | 10.30 | 1,452,280 | -0.21(-1.97%) |
Sep 28, 2005 | 10.84 | 10.88 | 10.49 | 10.50 | 1,137,395 | +0.13(+1.23%) |
Sep 27, 2005 | 10.72 | 10.72 | 10.34 | 10.37 | 744,149 | -0.40(-3.75%) |
Sep 26, 2005 | 10.69 | 10.87 | 10.68 | 10.78 | 284,322 | +0.20(+1.86%) |
Sep 23, 2005 | 10.58 | 10.69 | 10.34 | 10.58 | 249,031 | +0.06(+0.56%) |
Sep 22, 2005 | 10.52 | 10.62 | 10.25 | 10.52 | 315,996 | +0.03(+0.28%) |
Sep 21, 2005 | 10.82 | 10.82 | 10.29 | 10.49 | 651,836 | -0.29(-2.65%) |
Sep 20, 2005 | 11.31 | 11.42 | 10.76 | 10.78 | 442,631 | -0.59(-5.20%) |
Sep 19, 2005 | 11.28 | 11.47 | 11.11 | 11.37 | 313,107 | +0.08(+0.70%) |
Sep 16, 2005 | 11.25 | 11.38 | 11.14 | 11.29 | 1,110,335 | +0.19(+1.69%) |
Sep 15, 2005 | 11.52 | 11.58 | 10.89 | 11.10 | 704,296 | -0.46(-4.00%) |
Sep 14, 2005 | 11.63 | 11.76 | 11.41 | 11.57 | 396,160 | -0.07(-0.59%) |
Sep 13, 2005 | 12.20 | 12.22 | 11.61 | 11.64 | 790,108 | -0.61(-4.99%) |
Sep 12, 2005 | 12.36 | 12.68 | 12.22 | 12.25 | 581,192 | -0.18(-1.43%) |
Sep 09, 2005 | 12.18 | 12.55 | 12.18 | 12.42 | 523,274 | +0.26(+2.10%) |
Sep 08, 2005 | 12.17 | 12.21 | 11.92 | 12.17 | 392,763 | +0.04(+0.32%) |
Sep 07, 2005 | 11.92 | 12.23 | 11.85 | 12.13 | 535,190 | +0.12(+0.98%) |
Sep 06, 2005 | 11.77 | 12.07 | 11.73 | 12.01 | 643,831 | +0.30(+2.52%) |
Sep 02, 2005 | 11.58 | 11.90 | 11.54 | 11.71 | 324,915 | +0.14(+1.19%) |
Sep 01, 2005 | 11.96 | 11.96 | 11.47 | 11.58 | 760,318 | -0.17(-1.43%) |
Aug 31, 2005 | 11.64 | 11.86 | 11.51 | 11.74 | 648,857 | +0.08(+0.68%) |
Aug 30, 2005 | 11.81 | 11.84 | 11.48 | 11.66 | 319,657 | -0.15(-1.25%) |
Aug 29, 2005 | 11.20 | 11.81 | 10.93 | 11.81 | 551,050 | +0.46(+4.08%) |
Aug 26, 2005 | 11.81 | 11.82 | 11.27 | 11.35 | 311,745 | -0.37(-3.19%) |
Aug 25, 2005 | 11.58 | 11.84 | 11.58 | 11.72 | 250,607 | +0.16(+1.36%) |
Aug 24, 2005 | 11.38 | 11.95 | 11.28 | 11.57 | 618,613 | -0.08(-0.68%) |
Aug 23, 2005 | 12.02 | 12.07 | 11.49 | 11.65 | 655,102 | -0.33(-2.72%) |
Aug 22, 2005 | 12.03 | 12.18 | 11.82 | 11.97 | 401,457 | +0.15(+1.25%) |
Aug 19, 2005 | 11.80 | 12.39 | 11.78 | 11.82 | 1,194,467 | -0.06(-0.50%) |
Aug 18, 2005 | 12.02 | 12.07 | 11.65 | 11.88 | 1,209,935 | -0.08(-0.66%) |
Aug 17, 2005 | 11.06 | 12.07 | 11.06 | 11.96 | 2,669,898 | +0.95(+8.59%) |
Aug 16, 2005 | 11.25 | 11.28 | 10.84 | 11.01 | 1,368,710 | +0.08(+0.72%) |
Aug 15, 2005 | 10.78 | 11.00 | 10.59 | 10.94 | 1,611,703 | +0.31(+2.87%) |
Aug 12, 2005 | 10.05 | 10.66 | 9.951 | 10.63 | 6,824,980 | +0.63(+6.30%) |
Aug 11, 2005 | 9.714 | 10.25 | 9.685 | 10.000 | 623,142 | +0.28(+2.84%) |
Aug 10, 2005 | 9.763 | 9.951 | 9.566 | 9.724 | 579,192 | -0.10(-1.00%) |
Aug 09, 2005 | 9.507 | 9.872 | 9.428 | 9.823 | 338,539 | +0.35(+3.75%) |
Aug 08, 2005 | 9.547 | 9.606 | 9.379 | 9.468 | 224,172 | -0.04(-0.41%) |
Aug 05, 2005 | 9.064 | 9.635 | 9.044 | 9.507 | 328,661 | +0.41(+4.55%) |
Aug 04, 2005 | 9.606 | 9.655 | 9.084 | 9.093 | 474,496 | -0.57(-5.91%) |
Aug 03, 2005 | 9.704 | 9.714 | 9.556 | 9.665 | 315,363 | +0.01(+0.10%) |
Aug 02, 2005 | 9.488 | 9.655 | 9.428 | 9.655 | 363,464 | +0.24(+2.51%) |
Aug 01, 2005 | 9.488 | 9.694 | 9.320 | 9.419 | 436,518 | -0.02(-0.21%) |
Jul 29, 2005 | 8.926 | 9.517 | 8.926 | 9.438 | 840,564 | +0.52(+5.86%) |
Jul 28, 2005 | 9.162 | 9.162 | 8.827 | 8.916 | 637,851 | -0.08(-0.88%) |
Jul 27, 2005 | 9.359 | 9.359 | 8.808 | 8.995 | 643,810 | -0.36(-3.89%) |
Jul 26, 2005 | 9.625 | 9.645 | 9.310 | 9.359 | 395,627 | -0.27(-2.76%) |
Jul 25, 2005 | 9.606 | 9.783 | 9.606 | 9.625 | 254,507 | +0.02(+0.21%) |
Jul 22, 2005 | 10.03 | 10.26 | 9.606 | 9.606 | 435,810 | -0.42(-4.22%) |
Jul 21, 2005 | 10.49 | 10.49 | 9.793 | 10.03 | 777,100 | -0.46(-4.41%) |
Jul 20, 2005 | 9.359 | 10.57 | 9.064 | 10.49 | 1,059,252 | +1.11(+11.87%) |
Jul 19, 2005 | 9.015 | 9.438 | 9.015 | 9.379 | 369,302 | +0.38(+4.27%) |
Jul 18, 2005 | 9.389 | 9.556 | 8.956 | 8.995 | 209,725 | -0.41(-4.40%) |
Jul 15, 2005 | 9.162 | 9.488 | 9.034 | 9.409 | 637,768 | +0.18(+1.92%) |
Jul 14, 2005 | 9.704 | 9.763 | 8.965 | 9.231 | 526,290 | +0.26(+2.85%) |
Jul 13, 2005 | 8.611 | 9.192 | 8.561 | 8.975 | 539,717 | +0.36(+4.23%) |
Jul 12, 2005 | 8.049 | 8.719 | 7.970 | 8.611 | 942,170 | +0.56(+6.98%) |
Jul 11, 2005 | 7.921 | 8.167 | 7.783 | 8.049 | 434,147 | +0.09(+1.11%) |
Jul 08, 2005 | 7.645 | 8.010 | 7.645 | 7.960 | 442,318 | +0.32(+4.12%) |
Jul 07, 2005 | 7.635 | 7.793 | 7.625 | 7.645 | 229,780 | -0.22(-2.76%) |
Jul 06, 2005 | 7.931 | 7.951 | 7.744 | 7.862 | 352,941 | -0.06(-0.75%) |
Jul 05, 2005 | 7.941 | 7.941 | 7.783 | 7.921 | 435,340 | -0.02(-0.31%) |
Jul 01, 2005 | 7.773 | 7.960 | 7.734 | 7.946 | 707,364 | +0.20(+2.61%) |
Jun 30, 2005 | 7.832 | 7.941 | 7.734 | 7.744 | 852,994 | -0.05(-0.63%) |
Jun 29, 2005 | 7.842 | 7.970 | 7.734 | 7.793 | 406,139 | -0.05(-0.63%) |
Jun 28, 2005 | 7.734 | 7.872 | 7.685 | 7.842 | 151,493 | +0.08(+1.02%) |
Jun 27, 2005 | 8.118 | 8.197 | 7.704 | 7.763 | 405,759 | -0.37(-4.60%) |
Jun 24, 2005 | 8.364 | 8.384 | 8.108 | 8.138 | 167,760 | -0.23(-2.71%) |
Jun 23, 2005 | 8.256 | 8.561 | 8.236 | 8.364 | 258,957 | +0.08(+0.95%) |
Jun 22, 2005 | 8.374 | 8.453 | 8.197 | 8.286 | 175,603 | -0.06(-0.71%) |
Jun 21, 2005 | 8.345 | 8.552 | 8.276 | 8.345 | 180,918 | -0.13(-1.51%) |
Jun 20, 2005 | 8.699 | 8.739 | 8.335 | 8.473 | 297,517 | -0.25(-2.82%) |
Jun 17, 2005 | 8.818 | 8.916 | 8.611 | 8.719 | 387,435 | -0.03(-0.34%) |
Jun 16, 2005 | 8.335 | 8.837 | 8.335 | 8.749 | 245,496 | +0.33(+3.98%) |
Jun 15, 2005 | 8.433 | 8.433 | 8.276 | 8.414 | 255,185 | +0.10(+1.18%) |
Jun 14, 2005 | 8.690 | 8.758 | 8.187 | 8.315 | 444,616 | -0.42(-4.85%) |
Jun 13, 2005 | 9.182 | 9.202 | 8.699 | 8.739 | 237,425 | -0.44(-4.83%) |
Jun 10, 2005 | 9.172 | 9.202 | 9.044 | 9.182 | 127,785 | +0.05(+0.54%) |
Jun 09, 2005 | 9.015 | 9.212 | 8.956 | 9.133 | 286,908 | -0.05(-0.54%) |
Jun 08, 2005 | 9.350 | 9.350 | 9.093 | 9.182 | 222,840 | -0.09(-0.96%) |
Jun 07, 2005 | 9.389 | 9.389 | 9.172 | 9.271 | 245,540 | +0.12(+1.29%) |
Jun 06, 2005 | 9.093 | 9.231 | 8.926 | 9.153 | 300,733 | +0.05(+0.54%) |
Jun 03, 2005 | 9.290 | 9.478 | 9.084 | 9.103 | 268,128 | -0.34(-3.65%) |
Jun 02, 2005 | 9.389 | 9.547 | 9.379 | 9.448 | 267,776 | -0.06(-0.62%) |
Jun 01, 2005 | 9.596 | 9.606 | 9.330 | 9.507 | 372,094 | +0.11(+1.15%) |
May 31, 2005 | 9.379 | 9.547 | 9.359 | 9.399 | 191,530 | -0.07(-0.73%) |
May 27, 2005 | 9.556 | 9.556 | 9.397 | 9.468 | 175,038 | -0.07(-0.72%) |
May 26, 2005 | 9.064 | 9.556 | 9.054 | 9.537 | 444,736 | +0.18(+1.89%) |
May 25, 2005 | 9.359 | 9.448 | 9.143 | 9.359 | 307,008 | -0.15(-1.55%) |
May 24, 2005 | 9.625 | 9.625 | 9.419 | 9.507 | 354,849 | -0.19(-1.93%) |
May 23, 2005 | 9.773 | 9.852 | 9.635 | 9.694 | 235,757 | -0.09(-0.91%) |
May 20, 2005 | 9.951 | 9.951 | 9.625 | 9.783 | 345,044 | +0.01(+0.10%) |
May 19, 2005 | 10.34 | 10.43 | 9.744 | 9.773 | 764,682 | -0.57(-5.52%) |
May 18, 2005 | 10.56 | 10.77 | 10.34 | 10.34 | 726,751 | -0.30(-2.78%) |
May 17, 2005 | 10.47 | 10.74 | 10.32 | 10.64 | 209,055 | +0.06(+0.56%) |
May 16, 2005 | 10.55 | 10.64 | 10.26 | 10.58 | 243,177 | +0.24(+2.29%) |
May 13, 2005 | 10.10 | 10.58 | 10.10 | 10.34 | 240,655 | +0.27(+2.64%) |
May 12, 2005 | 10.21 | 10.36 | 10.08 | 10.08 | 454,309 | -0.23(-2.20%) |
May 11, 2005 | 10.49 | 10.63 | 10.08 | 10.31 | 399,648 | -0.14(-1.32%) |
May 10, 2005 | 10.98 | 10.98 | 9.911 | 10.44 | 558,134 | -0.49(-4.50%) |
May 09, 2005 | 10.83 | 11.08 | 10.78 | 10.94 | 372,582 | +0.15(+1.37%) |
May 06, 2005 | 10.82 | 10.87 | 10.52 | 10.79 | 691,029 | +0.08(+0.74%) |
May 05, 2005 | 10.79 | 10.84 | 10.49 | 10.71 | 339,251 | -0.03(-0.27%) |
May 04, 2005 | 10.73 | 10.75 | 10.52 | 10.74 | 358,246 | +0.09(+0.83%) |
May 03, 2005 | 10.69 | 10.85 | 10.52 | 10.65 | 353,474 | -0.03(-0.28%) |
May 02, 2005 | 10.50 | 10.68 | 10.32 | 10.68 | 469,986 | +0.26(+2.46%) |
Apr 29, 2005 | 10.70 | 10.70 | 9.852 | 10.42 | 861,745 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.98 | 10.55 | 10.55 | 642,404 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,350 | +0.33(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.37 | 618,575 | -0.36(-3.39%) |
Apr 25, 2005 | 9.970 | 10.89 | 9.921 | 10.74 | 1,148,235 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,680,071 | -0.28(-2.80%) |
Apr 21, 2005 | 9.852 | 10.18 | 9.704 | 10.17 | 429,554 | +0.38(+3.93%) |
Apr 20, 2005 | 9.714 | 9.891 | 9.497 | 9.783 | 1,165,895 | +0.19(+1.95%) |
Apr 19, 2005 | 9.103 | 9.606 | 9.024 | 9.596 | 485,672 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.123 | 8.798 | 9.024 | 252,486 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.448 | 8.827 | 8.926 | 414,013 | -0.46(-4.93%) |
Apr 14, 2005 | 9.389 | 9.409 | 9.113 | 9.389 | 262,395 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.251 | 9.300 | 359,853 | -0.59(-5.98%) |
Apr 12, 2005 | 9.842 | 9.911 | 9.507 | 9.891 | 215,949 | +0.08(+0.80%) |
Apr 11, 2005 | 9.645 | 9.842 | 9.606 | 9.813 | 287,168 | +0.18(+1.84%) |
Apr 08, 2005 | 9.862 | 9.901 | 9.616 | 9.635 | 143,044 | -0.21(-2.10%) |
Apr 07, 2005 | 9.773 | 9.842 | 9.586 | 9.842 | 113,673 | +0.14(+1.42%) |
Apr 06, 2005 | 9.665 | 9.921 | 9.645 | 9.704 | 298,082 | +0.15(+1.55%) |
Apr 05, 2005 | 9.645 | 9.694 | 9.409 | 9.556 | 284,834 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.369 | 9.547 | 191,130 | -0.01(-0.10%) |