Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.238 | 9.232 | 9.178 | 9.214 | 360,693 | -0.02(-0.26%) |
Feb 27, 2006 | 9.056 | 9.238 | 9.056 | 9.238 | 343,690 | +0.18(+2.01%) |
Feb 24, 2006 | 8.911 | 9.056 | 8.856 | 9.056 | 378,686 | +0.14(+1.56%) |
Feb 23, 2006 | 8.875 | 8.923 | 8.844 | 8.917 | 227,641 | +0.05(+0.55%) |
Feb 22, 2006 | 8.784 | 8.869 | 8.778 | 8.869 | 374,394 | +0.08(+0.90%) |
Feb 21, 2006 | 8.766 | 8.802 | 8.705 | 8.790 | 344,845 | +0.04(+0.42%) |
Feb 17, 2006 | 8.772 | 8.784 | 8.723 | 8.753 | 611,445 | -0.02(-0.21%) |
Feb 16, 2006 | 8.766 | 8.784 | 8.693 | 8.772 | 103,668 | +0.02(+0.28%) |
Feb 15, 2006 | 8.735 | 8.784 | 8.669 | 8.747 | 238,866 | +0.01(+0.14%) |
Feb 14, 2006 | 8.687 | 8.753 | 8.608 | 8.735 | 167,057 | +0.05(+0.56%) |
Feb 13, 2006 | 8.675 | 8.693 | 8.638 | 8.687 | 131,731 | +0.01(+0.14%) |
Feb 10, 2006 | 8.669 | 8.729 | 8.620 | 8.675 | 97,230 | +0.00(+0.00%) |
Feb 09, 2006 | 8.747 | 8.760 | 8.663 | 8.675 | 86,170 | -0.06(-0.69%) |
Feb 08, 2006 | 8.784 | 8.784 | 8.687 | 8.735 | 135,858 | -0.08(-0.96%) |
Feb 07, 2006 | 8.863 | 8.881 | 8.784 | 8.820 | 154,016 | +0.00(+0.00%) |
Feb 06, 2006 | 8.850 | 8.875 | 8.711 | 8.820 | 192,479 | -0.03(-0.34%) |
Feb 03, 2006 | 8.923 | 8.929 | 8.844 | 8.850 | 170,524 | -0.07(-0.81%) |
Feb 02, 2006 | 8.887 | 8.935 | 8.844 | 8.923 | 213,444 | -0.02(-0.27%) |
Feb 01, 2006 | 8.953 | 8.996 | 8.905 | 8.947 | 300,605 | -0.01(-0.14%) |
Jan 31, 2006 | 8.826 | 8.966 | 8.784 | 8.959 | 114,068 | +0.13(+1.51%) |
Jan 30, 2006 | 8.844 | 8.875 | 8.778 | 8.826 | 126,118 | -0.06(-0.68%) |
Jan 27, 2006 | 8.917 | 8.953 | 8.850 | 8.887 | 109,281 | -0.02(-0.27%) |
Jan 26, 2006 | 8.929 | 8.929 | 8.826 | 8.911 | 106,969 | -0.01(-0.14%) |
Jan 25, 2006 | 8.893 | 8.935 | 8.820 | 8.923 | 127,769 | +0.02(+0.27%) |
Jan 24, 2006 | 8.959 | 8.966 | 8.850 | 8.899 | 157,153 | -0.06(-0.68%) |
Jan 23, 2006 | 9.014 | 9.020 | 8.917 | 8.959 | 217,241 | -0.01(-0.07%) |
Jan 20, 2006 | 8.923 | 9.056 | 8.887 | 8.966 | 356,071 | +0.06(+0.68%) |
Jan 19, 2006 | 8.735 | 8.905 | 8.705 | 8.905 | 188,518 | +0.17(+1.94%) |
Jan 18, 2006 | 8.784 | 8.808 | 8.729 | 8.735 | 124,963 | -0.09(-1.03%) |
Jan 17, 2006 | 8.863 | 8.881 | 8.723 | 8.826 | 199,578 | -0.04(-0.41%) |
Jan 13, 2006 | 8.863 | 8.875 | 8.753 | 8.863 | 139,490 | +0.00(+0.00%) |
Jan 12, 2006 | 8.899 | 8.899 | 8.844 | 8.863 | 180,759 | -0.02(-0.27%) |
Jan 11, 2006 | 8.905 | 8.935 | 8.814 | 8.887 | 206,346 | -0.01(-0.14%) |
Jan 10, 2006 | 8.784 | 8.905 | 8.766 | 8.899 | 262,802 | +0.10(+1.10%) |
Jan 09, 2006 | 8.711 | 8.814 | 8.663 | 8.802 | 242,663 | +0.15(+1.68%) |
Jan 06, 2006 | 8.663 | 8.693 | 8.620 | 8.657 | 257,850 | -0.01(-0.07%) |
Jan 05, 2006 | 8.560 | 8.663 | 8.505 | 8.663 | 319,919 | +0.09(+1.06%) |
Jan 04, 2006 | 8.511 | 8.572 | 8.475 | 8.572 | 276,173 | +0.04(+0.50%) |
Jan 03, 2006 | 8.523 | 8.572 | 8.457 | 8.529 | 234,574 | +0.01(+0.07%) |
Dec 30, 2005 | 8.469 | 8.523 | 8.378 | 8.523 | 172,010 | +0.04(+0.50%) |
Dec 29, 2005 | 8.517 | 8.572 | 8.451 | 8.481 | 91,287 | -0.04(-0.50%) |
Dec 28, 2005 | 8.548 | 8.590 | 8.511 | 8.523 | 98,551 | -0.01(-0.07%) |
Dec 27, 2005 | 8.560 | 8.590 | 8.469 | 8.529 | 67,186 | -0.04(-0.42%) |
Dec 23, 2005 | 8.560 | 8.566 | 8.511 | 8.566 | 52,164 | +0.00(+0.00%) |
Dec 22, 2005 | 8.529 | 8.566 | 8.481 | 8.566 | 76,100 | +0.04(+0.50%) |
Dec 21, 2005 | 8.511 | 8.535 | 8.475 | 8.523 | 115,388 | +0.03(+0.36%) |
Dec 20, 2005 | 8.445 | 8.529 | 8.438 | 8.493 | 112,582 | +0.05(+0.57%) |
Dec 19, 2005 | 8.451 | 8.493 | 8.414 | 8.445 | 193,305 | +0.01(+0.14%) |
Dec 16, 2005 | 8.523 | 8.523 | 8.426 | 8.432 | 441,746 | -0.09(-1.07%) |
Dec 15, 2005 | 8.493 | 8.523 | 8.475 | 8.523 | 170,029 | +0.04(+0.43%) |
Dec 14, 2005 | 8.505 | 8.511 | 8.445 | 8.487 | 115,058 | +0.01(+0.14%) |
Dec 13, 2005 | 8.426 | 8.511 | 8.414 | 8.475 | 151,705 | -0.01(-0.07%) |
Dec 12, 2005 | 8.475 | 8.481 | 8.420 | 8.481 | 95,249 | +0.03(+0.36%) |
Dec 09, 2005 | 8.329 | 8.475 | 8.305 | 8.451 | 132,556 | +0.08(+0.94%) |
Dec 08, 2005 | 8.420 | 8.463 | 8.360 | 8.372 | 236,390 | -0.08(-0.93%) |
Dec 07, 2005 | 8.469 | 8.481 | 8.402 | 8.451 | 101,192 | -0.01(-0.07%) |
Dec 06, 2005 | 8.451 | 8.511 | 8.451 | 8.457 | 124,303 | +0.02(+0.29%) |
Dec 05, 2005 | 8.469 | 8.535 | 8.360 | 8.432 | 123,972 | -0.02(-0.22%) |
Dec 02, 2005 | 8.451 | 8.481 | 8.299 | 8.451 | 98,055 | -0.01(-0.07%) |
Dec 01, 2005 | 8.360 | 8.511 | 8.360 | 8.457 | 132,391 | +0.13(+1.53%) |
Nov 30, 2005 | 8.366 | 8.414 | 8.329 | 8.329 | 361,848 | +0.00(+0.00%) |
Nov 29, 2005 | 8.360 | 8.475 | 8.329 | 8.329 | 207,501 | +0.02(+0.22%) |
Nov 28, 2005 | 8.451 | 8.469 | 8.305 | 8.311 | 203,209 | -0.15(-1.72%) |
Nov 25, 2005 | 8.432 | 8.475 | 8.414 | 8.457 | 19,479 | -0.02(-0.21%) |
Nov 23, 2005 | 8.420 | 8.475 | 8.402 | 8.475 | 124,633 | +0.06(+0.72%) |
Nov 22, 2005 | 8.475 | 8.481 | 8.378 | 8.414 | 69,332 | -0.05(-0.64%) |
Nov 21, 2005 | 8.329 | 8.469 | 8.299 | 8.469 | 127,439 | +0.11(+1.30%) |
Nov 18, 2005 | 8.390 | 8.451 | 8.299 | 8.360 | 107,630 | +0.01(+0.07%) |
Nov 17, 2005 | 8.360 | 8.372 | 8.281 | 8.354 | 139,985 | +0.01(+0.15%) |
Nov 16, 2005 | 8.329 | 8.365 | 8.323 | 8.342 | 260,326 | +0.01(+0.15%) |
Nov 15, 2005 | 8.360 | 8.366 | 8.323 | 8.329 | 212,124 | -0.02(-0.22%) |
Nov 14, 2005 | 8.420 | 8.420 | 8.299 | 8.348 | 64,049 | -0.13(-1.50%) |
Nov 11, 2005 | 8.384 | 8.475 | 8.281 | 8.475 | 145,102 | +0.11(+1.30%) |
Nov 10, 2005 | 8.329 | 8.390 | 8.311 | 8.366 | 131,401 | +0.02(+0.29%) |
Nov 09, 2005 | 8.184 | 8.402 | 8.166 | 8.342 | 218,892 | +0.16(+2.00%) |
Nov 08, 2005 | 8.420 | 8.420 | 8.142 | 8.178 | 201,228 | -0.30(-3.57%) |
Nov 07, 2005 | 8.414 | 8.499 | 8.342 | 8.481 | 97,560 | +0.08(+0.94%) |
Nov 04, 2005 | 8.208 | 8.402 | 8.178 | 8.402 | 123,477 | +0.21(+2.59%) |
Nov 03, 2005 | 8.317 | 8.402 | 8.148 | 8.190 | 149,559 | -0.14(-1.67%) |
Nov 02, 2005 | 8.535 | 8.541 | 8.214 | 8.329 | 356,566 | -0.23(-2.69%) |
Nov 01, 2005 | 8.529 | 8.566 | 8.469 | 8.560 | 492,259 | +0.07(+0.78%) |
Oct 31, 2005 | 8.420 | 8.535 | 8.420 | 8.493 | 66,195 | +0.08(+0.94%) |
Oct 28, 2005 | 8.329 | 8.420 | 8.299 | 8.414 | 146,753 | +0.10(+1.17%) |
Oct 27, 2005 | 8.396 | 8.396 | 8.269 | 8.317 | 160,289 | -0.08(-0.94%) |
Oct 26, 2005 | 8.481 | 8.481 | 8.293 | 8.396 | 252,567 | -0.08(-1.00%) |
Oct 25, 2005 | 8.541 | 8.572 | 8.457 | 8.481 | 171,019 | -0.12(-1.41%) |
Oct 24, 2005 | 8.390 | 8.602 | 8.390 | 8.602 | 115,719 | +0.23(+2.75%) |
Oct 21, 2005 | 8.360 | 8.420 | 8.348 | 8.372 | 282,777 | +0.01(+0.14%) |
Oct 20, 2005 | 8.390 | 8.390 | 8.245 | 8.360 | 194,295 | -0.03(-0.36%) |
Oct 19, 2005 | 8.329 | 8.445 | 8.172 | 8.390 | 330,649 | +0.02(+0.29%) |
Oct 18, 2005 | 8.360 | 8.396 | 8.263 | 8.366 | 209,978 | -0.02(-0.29%) |
Oct 17, 2005 | 8.499 | 8.499 | 8.329 | 8.390 | 87,160 | -0.12(-1.42%) |
Oct 14, 2005 | 8.420 | 8.572 | 8.420 | 8.511 | 350,293 | +0.12(+1.44%) |
Oct 13, 2005 | 8.426 | 8.432 | 8.239 | 8.390 | 440,590 | -0.04(-0.43%) |
Oct 12, 2005 | 8.451 | 8.493 | 8.390 | 8.426 | 745,488 | -0.06(-0.71%) |
Oct 11, 2005 | 8.572 | 8.572 | 8.475 | 8.487 | 733,107 | -0.04(-0.43%) |
Oct 10, 2005 | 8.511 | 8.572 | 8.511 | 8.523 | 172,175 | -0.01(-0.07%) |
Oct 07, 2005 | 8.535 | 8.578 | 8.511 | 8.529 | 385,124 | +0.01(+0.07%) |
Oct 06, 2005 | 8.511 | 8.602 | 8.511 | 8.523 | 339,068 | +0.01(+0.14%) |
Oct 05, 2005 | 8.663 | 8.675 | 8.511 | 8.511 | 306,383 | -0.16(-1.82%) |
Oct 04, 2005 | 8.808 | 8.808 | 8.602 | 8.669 | 151,705 | -0.14(-1.58%) |
Oct 03, 2005 | 8.784 | 8.875 | 8.753 | 8.808 | 300,935 | +0.04(+0.48%) |
Sep 30, 2005 | 8.626 | 8.766 | 8.596 | 8.766 | 193,305 | +0.12(+1.40%) |
Sep 29, 2005 | 8.481 | 8.644 | 8.451 | 8.644 | 221,203 | +0.13(+1.57%) |
Sep 28, 2005 | 8.360 | 8.535 | 8.148 | 8.511 | 407,080 | +0.15(+1.74%) |
Sep 27, 2005 | 8.366 | 8.420 | 7.978 | 8.366 | 487,637 | -0.02(-0.22%) |
Sep 26, 2005 | 8.481 | 8.529 | 8.348 | 8.384 | 118,360 | -0.08(-0.93%) |
Sep 23, 2005 | 8.463 | 8.541 | 8.429 | 8.463 | 195,286 | -0.07(-0.78%) |
Sep 22, 2005 | 8.693 | 8.723 | 8.360 | 8.529 | 606,988 | -0.16(-1.88%) |
Sep 21, 2005 | 8.699 | 8.772 | 8.663 | 8.693 | 199,082 | -0.01(-0.07%) |
Sep 20, 2005 | 8.844 | 8.875 | 8.693 | 8.699 | 334,611 | -0.18(-1.98%) |
Sep 19, 2005 | 8.802 | 8.899 | 8.802 | 8.875 | 239,361 | +0.04(+0.41%) |
Sep 16, 2005 | 8.850 | 8.850 | 8.717 | 8.838 | 373,899 | +0.02(+0.21%) |
Sep 15, 2005 | 8.753 | 8.832 | 8.753 | 8.820 | 189,838 | +0.03(+0.34%) |
Sep 14, 2005 | 8.784 | 8.923 | 8.772 | 8.790 | 411,041 | +0.01(+0.14%) |
Sep 13, 2005 | 8.814 | 8.814 | 8.693 | 8.778 | 191,984 | -0.07(-0.82%) |
Sep 12, 2005 | 8.905 | 8.923 | 8.760 | 8.850 | 353,595 | -0.08(-0.95%) |
Sep 09, 2005 | 8.984 | 9.008 | 8.838 | 8.935 | 270,891 | -0.04(-0.41%) |
Sep 08, 2005 | 8.941 | 8.972 | 8.875 | 8.972 | 290,370 | +0.03(+0.34%) |
Sep 07, 2005 | 8.905 | 8.959 | 8.844 | 8.941 | 133,217 | +0.01(+0.14%) |
Sep 06, 2005 | 8.893 | 8.929 | 8.826 | 8.929 | 413,683 | +0.06(+0.68%) |
Sep 02, 2005 | 8.917 | 8.953 | 8.760 | 8.869 | 352,109 | -0.04(-0.48%) |
Sep 01, 2005 | 8.838 | 8.966 | 8.814 | 8.911 | 344,185 | +0.02(+0.20%) |
Aug 31, 2005 | 8.747 | 8.893 | 8.711 | 8.893 | 241,837 | +0.12(+1.31%) |
Aug 30, 2005 | 8.814 | 8.814 | 8.699 | 8.778 | 201,724 | -0.04(-0.41%) |
Aug 29, 2005 | 8.711 | 8.814 | 8.687 | 8.814 | 300,110 | +0.07(+0.76%) |
Aug 26, 2005 | 8.760 | 8.784 | 8.699 | 8.747 | 194,625 | -0.02(-0.28%) |
Aug 25, 2005 | 8.753 | 8.772 | 8.693 | 8.772 | 510,253 | +0.02(+0.21%) |
Aug 24, 2005 | 8.723 | 8.784 | 8.687 | 8.753 | 656,511 | +0.03(+0.35%) |
Aug 23, 2005 | 8.753 | 8.790 | 8.620 | 8.723 | 834,959 | -0.05(-0.62%) |
Aug 22, 2005 | 8.863 | 8.863 | 8.747 | 8.778 | 618,708 | -0.07(-0.75%) |
Aug 19, 2005 | 8.850 | 8.869 | 8.844 | 8.844 | 371,258 | -0.01(-0.07%) |
Aug 18, 2005 | 8.844 | 8.869 | 8.832 | 8.850 | 429,695 | +0.01(+0.07%) |
Aug 17, 2005 | 8.869 | 8.875 | 8.844 | 8.844 | 729,310 | -0.03(-0.34%) |
Aug 16, 2005 | 8.875 | 8.899 | 8.844 | 8.875 | 1,446,570 | -0.03(-0.34%) |
Aug 15, 2005 | 8.826 | 8.923 | 8.784 | 8.905 | 1,363,866 | +0.08(+0.89%) |
Aug 12, 2005 | 8.905 | 8.953 | 8.723 | 8.826 | 8,622,470 | -0.17(-1.89%) |
Aug 11, 2005 | 9.087 | 9.105 | 8.832 | 8.996 | 305,887 | -0.23(-2.50%) |
Aug 10, 2005 | 9.178 | 9.238 | 9.087 | 9.226 | 468,488 | -0.28(-2.93%) |
Aug 09, 2005 | 9.577 | 9.656 | 9.468 | 9.505 | 676,320 | -0.07(-0.70%) |
Aug 08, 2005 | 9.329 | 9.783 | 9.329 | 9.571 | 1,500,055 | -0.53(-5.28%) |
Aug 05, 2005 | 10.33 | 10.53 | 10.09 | 10.10 | 3,812,124 | +1.07(+11.80%) |
Aug 04, 2005 | 9.141 | 9.147 | 9.026 | 9.038 | 198,752 | -0.23(-2.48%) |
Aug 03, 2005 | 9.396 | 9.450 | 9.268 | 9.268 | 88,811 | -0.16(-1.67%) |
Aug 02, 2005 | 9.299 | 9.450 | 9.281 | 9.426 | 383,143 | +0.10(+1.10%) |
Aug 01, 2005 | 9.359 | 9.414 | 9.281 | 9.323 | 73,459 | -0.02(-0.19%) |
Jul 29, 2005 | 9.486 | 9.559 | 9.335 | 9.341 | 134,207 | -0.15(-1.53%) |
Jul 28, 2005 | 9.329 | 9.499 | 9.329 | 9.486 | 115,719 | +0.18(+1.95%) |
Jul 27, 2005 | 9.087 | 9.329 | 9.026 | 9.305 | 79,236 | +0.18(+1.99%) |
Jul 26, 2005 | 9.329 | 9.329 | 9.123 | 9.123 | 77,256 | -0.21(-2.21%) |
Jul 25, 2005 | 9.396 | 9.420 | 9.274 | 9.329 | 102,677 | -0.08(-0.90%) |
Jul 22, 2005 | 9.178 | 9.414 | 9.178 | 9.414 | 59,922 | +0.27(+2.91%) |
Jul 21, 2005 | 9.329 | 9.420 | 9.087 | 9.147 | 84,189 | -0.19(-2.08%) |
Jul 20, 2005 | 9.068 | 9.365 | 8.996 | 9.341 | 124,633 | +0.31(+3.49%) |
Jul 19, 2005 | 8.966 | 9.026 | 8.966 | 9.026 | 78,411 | +0.08(+0.95%) |
Jul 18, 2005 | 8.996 | 9.014 | 8.808 | 8.941 | 88,976 | -0.09(-1.01%) |
Jul 15, 2005 | 9.014 | 9.075 | 8.966 | 9.032 | 40,774 | +0.02(+0.27%) |
Jul 14, 2005 | 9.117 | 9.159 | 8.972 | 9.008 | 91,782 | -0.15(-1.65%) |
Jul 13, 2005 | 9.178 | 9.238 | 9.087 | 9.159 | 65,865 | +0.01(+0.13%) |
Jul 12, 2005 | 9.208 | 9.238 | 9.099 | 9.147 | 200,733 | -0.14(-1.50%) |
Jul 11, 2005 | 9.226 | 9.523 | 9.208 | 9.287 | 170,524 | +0.05(+0.59%) |
Jul 08, 2005 | 9.117 | 9.238 | 9.044 | 9.232 | 101,852 | +0.15(+1.60%) |
Jul 07, 2005 | 9.056 | 9.147 | 8.935 | 9.087 | 84,189 | +0.01(+0.07%) |
Jul 06, 2005 | 9.178 | 9.208 | 9.075 | 9.081 | 71,973 | -0.15(-1.58%) |
Jul 05, 2005 | 8.996 | 9.238 | 8.978 | 9.226 | 97,065 | +0.25(+2.77%) |
Jul 01, 2005 | 8.935 | 9.087 | 8.905 | 8.978 | 57,281 | +0.04(+0.47%) |
Jun 30, 2005 | 9.026 | 9.032 | 8.893 | 8.935 | 99,376 | -0.09(-1.01%) |
Jun 29, 2005 | 9.123 | 9.123 | 8.996 | 9.026 | 134,702 | -0.10(-1.06%) |
Jun 28, 2005 | 9.032 | 9.214 | 8.959 | 9.123 | 177,292 | +0.09(+1.01%) |
Jun 27, 2005 | 8.875 | 9.032 | 8.820 | 9.032 | 115,884 | +0.16(+1.77%) |
Jun 24, 2005 | 8.632 | 8.875 | 8.632 | 8.875 | 341,214 | +0.22(+2.52%) |
Jun 23, 2005 | 8.723 | 8.832 | 8.651 | 8.657 | 116,874 | -0.09(-1.04%) |
Jun 22, 2005 | 8.753 | 8.753 | 8.669 | 8.747 | 83,198 | +0.03(+0.35%) |
Jun 21, 2005 | 8.723 | 8.747 | 8.651 | 8.717 | 68,672 | -0.04(-0.42%) |
Jun 20, 2005 | 8.814 | 8.838 | 8.729 | 8.753 | 95,744 | -0.09(-1.03%) |
Jun 17, 2005 | 8.784 | 8.844 | 8.723 | 8.844 | 250,091 | +0.06(+0.69%) |
Jun 16, 2005 | 8.844 | 8.869 | 8.760 | 8.784 | 124,468 | -0.02(-0.28%) |
Jun 15, 2005 | 8.693 | 8.875 | 8.651 | 8.808 | 223,844 | +0.10(+1.18%) |
Jun 14, 2005 | 8.451 | 8.705 | 8.451 | 8.705 | 100,201 | +0.25(+2.94%) |
Jun 13, 2005 | 8.566 | 8.608 | 8.451 | 8.457 | 91,617 | -0.12(-1.34%) |
Jun 10, 2005 | 8.572 | 8.584 | 8.511 | 8.572 | 48,202 | +0.01(+0.14%) |
Jun 09, 2005 | 8.541 | 8.572 | 8.390 | 8.560 | 165,572 | -0.01(-0.14%) |
Jun 08, 2005 | 8.560 | 8.711 | 8.554 | 8.572 | 143,782 | +0.01(+0.07%) |
Jun 07, 2005 | 8.529 | 8.632 | 8.451 | 8.566 | 252,402 | +0.04(+0.50%) |
Jun 06, 2005 | 8.329 | 8.554 | 8.329 | 8.523 | 126,614 | +0.16(+1.88%) |
Jun 03, 2005 | 8.269 | 8.378 | 8.245 | 8.366 | 310,840 | +0.13(+1.54%) |
Jun 02, 2005 | 8.390 | 8.445 | 8.239 | 8.239 | 117,699 | -0.19(-2.30%) |
Jun 01, 2005 | 8.239 | 8.529 | 8.239 | 8.432 | 182,410 | +0.24(+2.88%) |
May 31, 2005 | 8.541 | 8.541 | 8.160 | 8.196 | 847,670 | -0.32(-3.70%) |
May 27, 2005 | 8.523 | 8.529 | 8.469 | 8.511 | 43,580 | +0.01(+0.14%) |
May 26, 2005 | 8.420 | 8.529 | 8.420 | 8.499 | 73,294 | +0.05(+0.57%) |
May 25, 2005 | 8.475 | 8.475 | 8.408 | 8.451 | 103,668 | -0.02(-0.29%) |
May 24, 2005 | 8.523 | 8.548 | 8.475 | 8.475 | 46,386 | -0.07(-0.85%) |
May 23, 2005 | 8.541 | 8.560 | 8.499 | 8.548 | 84,849 | +0.01(+0.07%) |
May 20, 2005 | 8.541 | 8.541 | 8.481 | 8.541 | 179,934 | +0.01(+0.14%) |
May 19, 2005 | 8.451 | 8.535 | 8.451 | 8.529 | 164,086 | +0.08(+0.93%) |
May 18, 2005 | 8.451 | 8.511 | 8.390 | 8.451 | 82,043 | +0.00(+0.00%) |
May 17, 2005 | 8.420 | 8.475 | 8.342 | 8.451 | 46,881 | +0.01(+0.14%) |
May 16, 2005 | 8.390 | 8.451 | 8.360 | 8.438 | 29,053 | +0.05(+0.58%) |
May 13, 2005 | 8.390 | 8.420 | 8.299 | 8.390 | 69,167 | -0.03(-0.36%) |
May 12, 2005 | 8.481 | 8.481 | 8.402 | 8.420 | 44,075 | -0.03(-0.36%) |
May 11, 2005 | 8.469 | 8.523 | 8.420 | 8.451 | 87,490 | -0.10(-1.13%) |
May 10, 2005 | 8.481 | 8.548 | 8.420 | 8.548 | 202,714 | +0.05(+0.57%) |
May 09, 2005 | 8.451 | 8.499 | 8.420 | 8.499 | 99,706 | +0.04(+0.43%) |
May 06, 2005 | 8.517 | 8.523 | 8.463 | 8.463 | 92,938 | -0.05(-0.57%) |
May 05, 2005 | 8.572 | 8.614 | 8.505 | 8.511 | 91,452 | -0.05(-0.57%) |
May 04, 2005 | 8.420 | 8.596 | 8.402 | 8.560 | 61,903 | +0.13(+1.51%) |
May 03, 2005 | 8.432 | 8.469 | 8.390 | 8.432 | 64,710 | +0.01(+0.07%) |
May 02, 2005 | 8.360 | 8.432 | 8.251 | 8.426 | 94,919 | +0.07(+0.80%) |
Apr 29, 2005 | 8.360 | 8.402 | 8.269 | 8.360 | 200,898 | +0.01(+0.07%) |
Apr 28, 2005 | 8.287 | 8.402 | 8.269 | 8.354 | 86,335 | +0.07(+0.88%) |
Apr 27, 2005 | 8.329 | 8.408 | 8.269 | 8.281 | 69,662 | -0.08(-0.94%) |
Apr 26, 2005 | 8.329 | 8.372 | 8.281 | 8.360 | 85,674 | +0.03(+0.36%) |
Apr 25, 2005 | 8.329 | 8.354 | 8.239 | 8.329 | 154,181 | -0.02(-0.22%) |
Apr 22, 2005 | 8.426 | 8.438 | 8.299 | 8.348 | 278,154 | -0.07(-0.86%) |
Apr 21, 2005 | 8.396 | 8.457 | 8.305 | 8.420 | 303,741 | +0.08(+1.02%) |
Apr 20, 2005 | 8.372 | 8.390 | 8.257 | 8.335 | 127,604 | -0.05(-0.65%) |
Apr 19, 2005 | 8.481 | 8.493 | 8.208 | 8.390 | 101,687 | -0.05(-0.65%) |
Apr 18, 2005 | 8.299 | 8.445 | 8.293 | 8.445 | 54,310 | +0.15(+1.75%) |
Apr 15, 2005 | 8.426 | 8.463 | 8.245 | 8.299 | 55,630 | -0.12(-1.44%) |
Apr 14, 2005 | 8.481 | 8.511 | 8.420 | 8.420 | 85,509 | -0.04(-0.43%) |
Apr 13, 2005 | 8.451 | 8.487 | 8.420 | 8.457 | 61,738 | -0.02(-0.21%) |
Apr 12, 2005 | 8.360 | 8.529 | 8.299 | 8.475 | 113,903 | +0.11(+1.30%) |
Apr 11, 2005 | 8.451 | 8.451 | 8.275 | 8.366 | 158,473 | -0.12(-1.36%) |
Apr 08, 2005 | 8.493 | 8.505 | 8.451 | 8.481 | 77,751 | +0.03(+0.36%) |
Apr 07, 2005 | 8.432 | 8.505 | 8.390 | 8.451 | 90,627 | +0.01(+0.07%) |
Apr 06, 2005 | 8.451 | 8.475 | 8.287 | 8.445 | 88,811 | +0.02(+0.29%) |
Apr 05, 2005 | 8.390 | 8.420 | 8.269 | 8.420 | 206,841 | +0.02(+0.22%) |
Apr 04, 2005 | 8.481 | 8.481 | 8.360 | 8.402 | 162,931 | -0.07(-0.79%) |
Apr 01, 2005 | 8.420 | 8.481 | 8.360 | 8.469 | 649,743 | -0.16(-1.83%) |
Mar 31, 2005 | 8.590 | 8.663 | 8.590 | 8.626 | 254,053 | +0.02(+0.28%) |
Mar 30, 2005 | 8.481 | 8.602 | 8.432 | 8.602 | 100,531 | +0.07(+0.85%) |
Mar 29, 2005 | 8.723 | 8.729 | 8.481 | 8.529 | 212,949 | -0.13(-1.54%) |
Mar 28, 2005 | 8.875 | 8.875 | 8.663 | 8.663 | 147,743 | -0.18(-2.05%) |
Mar 24, 2005 | 8.814 | 8.935 | 8.814 | 8.844 | 64,049 | +0.05(+0.62%) |
Mar 23, 2005 | 8.693 | 8.869 | 8.632 | 8.790 | 133,877 | +0.06(+0.69%) |
Mar 22, 2005 | 8.875 | 8.911 | 8.723 | 8.729 | 106,309 | -0.18(-2.04%) |
Mar 21, 2005 | 9.026 | 9.026 | 8.814 | 8.911 | 286,243 | -0.12(-1.34%) |
Mar 18, 2005 | 8.602 | 9.117 | 8.572 | 9.032 | 549,376 | +0.48(+5.59%) |
Mar 17, 2005 | 8.693 | 8.693 | 8.481 | 8.554 | 70,322 | -0.10(-1.19%) |
Mar 16, 2005 | 8.511 | 8.657 | 8.481 | 8.657 | 77,421 | +0.14(+1.64%) |
Mar 15, 2005 | 8.572 | 8.663 | 8.511 | 8.517 | 121,331 | -0.02(-0.28%) |
Mar 14, 2005 | 8.663 | 8.723 | 8.481 | 8.541 | 63,554 | -0.10(-1.19%) |
Mar 11, 2005 | 8.693 | 8.735 | 8.632 | 8.644 | 45,066 | -0.02(-0.21%) |
Mar 10, 2005 | 8.687 | 8.735 | 8.572 | 8.663 | 82,208 | +0.01(+0.07%) |
Mar 09, 2005 | 8.814 | 8.814 | 8.560 | 8.657 | 56,621 | -0.19(-2.12%) |
Mar 08, 2005 | 8.814 | 8.887 | 8.784 | 8.844 | 80,227 | +0.03(+0.34%) |
Mar 07, 2005 | 8.856 | 8.911 | 8.784 | 8.814 | 89,141 | -0.01(-0.14%) |
Mar 04, 2005 | 8.784 | 8.875 | 8.766 | 8.826 | 135,033 | +0.10(+1.18%) |
Mar 03, 2005 | 8.602 | 8.905 | 8.602 | 8.723 | 165,737 | +0.06(+0.70%) |
Mar 02, 2005 | 8.693 | 8.693 | 8.626 | 8.663 | 51,173 | -0.03(-0.35%) |