Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.27 | 12.48 | 12.21 | 12.36 | 1,119,147 | +0.01(+0.06%) |
Nov 29, 2005 | 12.00 | 12.42 | 12.00 | 12.35 | 1,093,824 | +0.35(+2.94%) |
Nov 28, 2005 | 12.45 | 12.45 | 11.99 | 12.00 | 890,462 | -0.44(-3.53%) |
Nov 25, 2005 | 12.16 | 12.43 | 12.13 | 12.43 | 201,796 | +0.28(+2.30%) |
Nov 23, 2005 | 12.26 | 12.39 | 12.09 | 12.15 | 683,183 | +0.04(+0.30%) |
Nov 22, 2005 | 12.28 | 12.28 | 12.01 | 12.12 | 626,012 | -0.16(-1.31%) |
Nov 21, 2005 | 11.91 | 12.32 | 11.89 | 12.28 | 526,550 | +0.35(+2.94%) |
Nov 18, 2005 | 12.07 | 12.07 | 11.73 | 11.93 | 1,059,887 | -0.13(-1.08%) |
Nov 17, 2005 | 11.87 | 12.06 | 11.85 | 12.06 | 346,160 | +0.27(+2.27%) |
Nov 16, 2005 | 11.66 | 11.81 | 11.47 | 11.79 | 407,508 | +0.20(+1.74%) |
Nov 15, 2005 | 11.70 | 11.85 | 11.54 | 11.59 | 616,875 | -0.14(-1.16%) |
Nov 14, 2005 | 11.87 | 11.88 | 11.57 | 11.73 | 617,397 | -0.06(-0.50%) |
Nov 11, 2005 | 11.46 | 11.86 | 11.46 | 11.78 | 572,757 | +0.23(+1.99%) |
Nov 10, 2005 | 11.53 | 11.56 | 11.28 | 11.55 | 1,179,451 | +0.00(+0.02%) |
Nov 09, 2005 | 11.62 | 11.73 | 11.48 | 11.55 | 923,355 | -0.03(-0.26%) |
Nov 08, 2005 | 11.54 | 11.76 | 11.51 | 11.58 | 626,012 | -0.00(-0.03%) |
Nov 07, 2005 | 11.54 | 11.64 | 11.42 | 11.59 | 1,044,746 | +0.05(+0.41%) |
Nov 04, 2005 | 11.60 | 11.61 | 11.39 | 11.54 | 858,091 | -0.06(-0.48%) |
Nov 03, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 957,292 | +0.20(+1.75%) |
Nov 02, 2005 | 11.10 | 11.40 | 11.06 | 11.40 | 908,475 | +0.31(+2.78%) |
Nov 01, 2005 | 10.75 | 11.09 | 10.75 | 11.09 | 776,902 | +0.17(+1.53%) |
Oct 31, 2005 | 10.82 | 11.09 | 10.70 | 10.92 | 1,124,890 | +0.32(+3.04%) |
Oct 28, 2005 | 10.33 | 10.68 | 10.28 | 10.60 | 538,036 | +0.30(+2.94%) |
Oct 27, 2005 | 10.51 | 10.51 | 10.24 | 10.30 | 503,838 | -0.21(-2.04%) |
Oct 26, 2005 | 10.61 | 10.84 | 10.48 | 10.51 | 858,613 | +0.00(+0.00%) |
Oct 25, 2005 | 10.62 | 10.75 | 10.34 | 10.51 | 1,488,280 | -0.04(-0.36%) |
Oct 24, 2005 | 10.07 | 10.57 | 10.02 | 10.55 | 1,182,845 | +0.54(+5.38%) |
Oct 21, 2005 | 9.500 | 10.20 | 9.500 | 10.01 | 1,130,633 | +0.54(+5.70%) |
Oct 20, 2005 | 10.27 | 10.33 | 9.320 | 9.471 | 1,934,164 | -0.30(-3.04%) |
Oct 19, 2005 | 9.383 | 9.768 | 9.036 | 9.768 | 1,255,940 | +0.35(+3.76%) |
Oct 18, 2005 | 9.655 | 9.657 | 9.370 | 9.414 | 685,011 | -0.24(-2.50%) |
Oct 17, 2005 | 9.642 | 9.714 | 9.576 | 9.655 | 540,125 | +0.09(+0.94%) |
Oct 14, 2005 | 9.605 | 9.693 | 9.383 | 9.565 | 506,187 | +0.03(+0.32%) |
Oct 13, 2005 | 9.544 | 9.575 | 9.310 | 9.534 | 841,644 | -0.02(-0.18%) |
Oct 12, 2005 | 9.810 | 9.810 | 9.318 | 9.552 | 887,851 | -0.26(-2.64%) |
Oct 11, 2005 | 9.776 | 9.935 | 9.760 | 9.810 | 537,775 | +0.06(+0.63%) |
Oct 10, 2005 | 9.952 | 10.11 | 9.730 | 9.749 | 854,697 | -0.05(-0.55%) |
Oct 07, 2005 | 9.686 | 9.979 | 9.657 | 9.802 | 581,632 | +0.13(+1.33%) |
Oct 06, 2005 | 9.824 | 9.893 | 9.475 | 9.674 | 825,981 | -0.12(-1.19%) |
Oct 05, 2005 | 10.09 | 10.09 | 9.728 | 9.791 | 1,030,649 | -0.30(-2.94%) |
Oct 04, 2005 | 10.18 | 10.22 | 9.988 | 10.09 | 445,883 | -0.10(-0.94%) |
Oct 03, 2005 | 10.15 | 10.28 | 10.11 | 10.18 | 491,046 | +0.05(+0.45%) |
Sep 30, 2005 | 9.990 | 10.19 | 9.917 | 10.14 | 732,262 | +0.15(+1.48%) |
Sep 29, 2005 | 9.848 | 9.992 | 9.837 | 9.990 | 434,919 | +0.14(+1.44%) |
Sep 28, 2005 | 9.709 | 9.894 | 9.709 | 9.848 | 581,110 | +0.16(+1.64%) |
Sep 27, 2005 | 9.787 | 9.787 | 9.592 | 9.689 | 418,211 | -0.02(-0.24%) |
Sep 26, 2005 | 9.711 | 9.824 | 9.567 | 9.712 | 708,767 | +0.11(+1.10%) |
Sep 23, 2005 | 9.607 | 9.689 | 9.366 | 9.607 | 543,257 | +0.10(+1.09%) |
Sep 22, 2005 | 9.860 | 9.860 | 9.398 | 9.504 | 567,535 | +0.02(+0.18%) |
Sep 21, 2005 | 9.366 | 9.676 | 9.362 | 9.486 | 589,464 | +0.11(+1.12%) |
Sep 20, 2005 | 9.603 | 9.665 | 9.260 | 9.381 | 1,193,287 | -0.22(-2.33%) |
Sep 19, 2005 | 9.621 | 9.701 | 9.580 | 9.605 | 684,227 | -0.02(-0.16%) |
Sep 16, 2005 | 9.617 | 9.672 | 9.576 | 9.621 | 942,412 | +0.04(+0.46%) |
Sep 15, 2005 | 9.477 | 9.701 | 9.477 | 9.576 | 702,240 | +0.17(+1.81%) |
Sep 14, 2005 | 9.490 | 9.540 | 9.400 | 9.406 | 561,792 | -0.04(-0.39%) |
Sep 13, 2005 | 9.521 | 9.571 | 9.418 | 9.442 | 479,560 | -0.08(-0.82%) |
Sep 12, 2005 | 9.402 | 9.563 | 9.350 | 9.521 | 453,976 | +0.07(+0.75%) |
Sep 09, 2005 | 9.289 | 9.465 | 9.289 | 9.450 | 431,786 | +0.20(+2.15%) |
Sep 08, 2005 | 9.283 | 9.305 | 9.140 | 9.251 | 463,113 | -0.05(-0.49%) |
Sep 07, 2005 | 9.295 | 9.356 | 9.226 | 9.297 | 804,574 | +0.10(+1.12%) |
Sep 06, 2005 | 9.329 | 9.329 | 9.025 | 9.193 | 996,973 | -0.19(-2.04%) |
Sep 02, 2005 | 9.494 | 9.517 | 9.364 | 9.385 | 295,515 | -0.09(-0.95%) |
Sep 01, 2005 | 9.241 | 9.483 | 9.190 | 9.475 | 496,006 | +0.28(+3.06%) |
Aug 31, 2005 | 9.115 | 9.213 | 9.096 | 9.193 | 614,787 | +0.08(+0.86%) |
Aug 30, 2005 | 9.126 | 9.142 | 9.033 | 9.115 | 315,616 | -0.02(-0.23%) |
Aug 29, 2005 | 9.111 | 9.270 | 9.034 | 9.136 | 621,313 | +0.03(+0.29%) |
Aug 26, 2005 | 9.155 | 9.193 | 8.975 | 9.109 | 609,565 | -0.07(-0.71%) |
Aug 25, 2005 | 8.983 | 9.182 | 8.983 | 9.174 | 462,069 | +0.17(+1.91%) |
Aug 24, 2005 | 9.002 | 9.188 | 8.935 | 9.002 | 691,798 | -0.10(-1.07%) |
Aug 23, 2005 | 9.349 | 9.349 | 8.960 | 9.100 | 668,564 | -0.25(-2.64%) |
Aug 22, 2005 | 9.113 | 9.370 | 9.113 | 9.347 | 478,254 | +0.30(+3.30%) |
Aug 19, 2005 | 9.006 | 9.209 | 9.006 | 9.048 | 511,930 | +0.04(+0.47%) |
Aug 18, 2005 | 9.057 | 9.075 | 8.925 | 9.006 | 732,784 | -0.17(-1.86%) |
Aug 17, 2005 | 9.222 | 9.421 | 9.128 | 9.176 | 485,825 | -0.09(-0.93%) |
Aug 16, 2005 | 9.469 | 9.469 | 9.260 | 9.262 | 395,761 | -0.19(-1.99%) |
Aug 15, 2005 | 9.423 | 9.544 | 9.337 | 9.450 | 522,112 | +0.07(+0.80%) |
Aug 12, 2005 | 9.446 | 9.488 | 9.243 | 9.375 | 488,696 | -0.06(-0.67%) |
Aug 11, 2005 | 9.251 | 9.504 | 9.193 | 9.439 | 553,177 | +0.16(+1.78%) |
Aug 10, 2005 | 9.433 | 9.433 | 9.192 | 9.274 | 820,238 | -0.07(-0.78%) |
Aug 09, 2005 | 9.362 | 9.416 | 9.213 | 9.347 | 763,066 | +0.11(+1.14%) |
Aug 08, 2005 | 9.021 | 9.334 | 9.021 | 9.241 | 590,769 | +0.22(+2.44%) |
Aug 05, 2005 | 9.151 | 9.203 | 8.935 | 9.021 | 906,647 | -0.13(-1.42%) |
Aug 04, 2005 | 9.195 | 9.209 | 9.079 | 9.151 | 651,073 | -0.04(-0.48%) |
Aug 03, 2005 | 9.144 | 9.237 | 9.050 | 9.195 | 676,918 | +0.05(+0.52%) |
Aug 02, 2005 | 9.098 | 9.241 | 9.065 | 9.147 | 658,905 | +0.14(+1.60%) |
Aug 01, 2005 | 8.948 | 9.069 | 8.897 | 9.004 | 928,315 | +0.06(+0.62%) |
Jul 29, 2005 | 8.935 | 8.992 | 8.883 | 8.948 | 907,953 | -0.00(-0.02%) |
Jul 28, 2005 | 8.810 | 8.954 | 8.782 | 8.950 | 1,179,451 | +0.13(+1.48%) |
Jul 27, 2005 | 8.925 | 9.002 | 8.734 | 8.820 | 1,137,160 | -0.09(-1.05%) |
Jul 26, 2005 | 8.695 | 8.950 | 8.604 | 8.914 | 1,036,392 | +0.18(+2.06%) |
Jul 25, 2005 | 8.808 | 8.994 | 8.672 | 8.734 | 1,214,432 | +0.01(+0.15%) |
Jul 22, 2005 | 8.437 | 8.732 | 8.437 | 8.720 | 1,070,591 | +0.27(+3.22%) |
Jul 21, 2005 | 8.236 | 8.473 | 8.188 | 8.448 | 2,132,306 | +0.61(+7.72%) |
Jul 20, 2005 | 7.604 | 7.881 | 7.604 | 7.843 | 779,774 | +0.20(+2.63%) |
Jul 19, 2005 | 7.389 | 7.665 | 7.368 | 7.642 | 596,513 | +0.26(+3.53%) |
Jul 18, 2005 | 7.418 | 7.506 | 7.351 | 7.382 | 539,341 | -0.03(-0.46%) |
Jul 15, 2005 | 7.414 | 7.462 | 7.355 | 7.416 | 359,474 | -0.02(-0.21%) |
Jul 14, 2005 | 7.661 | 7.671 | 7.376 | 7.431 | 420,822 | -0.12(-1.57%) |
Jul 13, 2005 | 7.546 | 7.594 | 7.420 | 7.550 | 282,462 | +0.00(+0.05%) |
Jul 12, 2005 | 7.544 | 7.632 | 7.433 | 7.546 | 497,311 | -0.00(-0.05%) |
Jul 11, 2005 | 7.389 | 7.592 | 7.389 | 7.550 | 564,142 | +0.16(+2.12%) |
Jul 08, 2005 | 7.230 | 7.431 | 7.230 | 7.393 | 664,648 | +0.20(+2.80%) |
Jul 07, 2005 | 6.981 | 7.211 | 6.981 | 7.192 | 518,718 | -0.05(-0.66%) |
Jul 06, 2005 | 7.236 | 7.343 | 7.159 | 7.240 | 628,884 | +0.03(+0.45%) |
Jul 05, 2005 | 7.234 | 7.236 | 7.106 | 7.207 | 449,016 | +0.02(+0.29%) |
Jul 01, 2005 | 7.163 | 7.299 | 7.106 | 7.186 | 236,516 | +0.09(+1.21%) |
Jun 30, 2005 | 7.345 | 7.372 | 7.079 | 7.100 | 1,022,817 | -0.24(-3.31%) |
Jun 29, 2005 | 7.370 | 7.435 | 7.313 | 7.343 | 214,065 | -0.02(-0.26%) |
Jun 28, 2005 | 7.292 | 7.405 | 7.259 | 7.362 | 579,805 | +0.17(+2.37%) |
Jun 27, 2005 | 7.159 | 7.230 | 7.125 | 7.192 | 459,980 | +0.04(+0.56%) |
Jun 24, 2005 | 7.182 | 7.211 | 7.048 | 7.152 | 737,483 | -0.10(-1.32%) |
Jun 23, 2005 | 7.544 | 7.544 | 7.215 | 7.247 | 822,065 | -0.34(-4.54%) |
Jun 22, 2005 | 7.604 | 7.684 | 7.527 | 7.592 | 659,166 | +0.03(+0.35%) |
Jun 21, 2005 | 7.600 | 7.604 | 7.393 | 7.565 | 876,365 | -0.11(-1.40%) |
Jun 20, 2005 | 7.757 | 7.759 | 7.600 | 7.673 | 1,032,998 | -0.17(-2.17%) |
Jun 17, 2005 | 7.901 | 7.956 | 7.778 | 7.843 | 543,257 | +0.00(+0.00%) |
Jun 16, 2005 | 7.684 | 7.862 | 7.682 | 7.843 | 774,031 | +0.13(+1.71%) |
Jun 15, 2005 | 7.661 | 7.717 | 7.596 | 7.711 | 941,890 | +0.05(+0.65%) |
Jun 14, 2005 | 7.661 | 7.661 | 7.529 | 7.661 | 732,001 | +0.00(+0.00%) |
Jun 13, 2005 | 7.575 | 7.690 | 7.477 | 7.661 | 694,409 | +0.08(+1.04%) |
Jun 10, 2005 | 7.533 | 7.632 | 7.406 | 7.583 | 666,998 | +0.05(+0.66%) |
Jun 09, 2005 | 7.565 | 7.565 | 7.401 | 7.533 | 470,945 | -0.06(-0.78%) |
Jun 08, 2005 | 7.567 | 7.678 | 7.548 | 7.592 | 1,110,532 | +0.02(+0.33%) |
Jun 07, 2005 | 7.518 | 7.611 | 7.487 | 7.567 | 568,580 | +0.01(+0.15%) |
Jun 06, 2005 | 7.554 | 7.588 | 7.445 | 7.556 | 840,339 | +0.03(+0.36%) |
Jun 03, 2005 | 7.535 | 7.665 | 7.495 | 7.529 | 609,304 | +0.01(+0.18%) |
Jun 02, 2005 | 7.441 | 7.625 | 7.349 | 7.516 | 633,060 | +0.07(+1.00%) |
Jun 01, 2005 | 7.372 | 7.504 | 7.259 | 7.441 | 866,445 | +0.07(+0.94%) |
May 31, 2005 | 7.422 | 7.479 | 7.372 | 7.372 | 997,495 | -0.15(-1.99%) |
May 27, 2005 | 7.661 | 7.728 | 7.514 | 7.521 | 775,336 | +0.02(+0.23%) |
May 26, 2005 | 7.406 | 7.539 | 7.326 | 7.504 | 556,310 | +0.14(+1.85%) |
May 25, 2005 | 7.376 | 7.403 | 7.090 | 7.368 | 1,430,848 | -0.01(-0.10%) |
May 24, 2005 | 7.498 | 7.498 | 7.334 | 7.376 | 699,369 | -0.14(-1.89%) |
May 23, 2005 | 7.464 | 7.594 | 7.452 | 7.518 | 1,063,020 | +0.06(+0.85%) |
May 20, 2005 | 7.585 | 7.642 | 7.452 | 7.454 | 687,360 | -0.18(-2.38%) |
May 19, 2005 | 7.709 | 7.709 | 7.491 | 7.636 | 1,344,699 | -0.05(-0.60%) |
May 18, 2005 | 7.058 | 7.717 | 7.058 | 7.682 | 1,929,987 | +0.67(+9.53%) |
May 17, 2005 | 6.866 | 7.041 | 6.803 | 7.014 | 608,782 | +0.12(+1.78%) |
May 16, 2005 | 6.704 | 6.908 | 6.665 | 6.891 | 632,277 | +0.18(+2.68%) |
May 13, 2005 | 6.903 | 6.979 | 6.625 | 6.711 | 896,727 | -0.17(-2.53%) |
May 12, 2005 | 7.186 | 7.188 | 6.824 | 6.885 | 981,831 | -0.33(-4.57%) |
May 11, 2005 | 7.215 | 7.276 | 7.102 | 7.215 | 927,532 | +0.00(+0.00%) |
May 10, 2005 | 7.544 | 7.544 | 7.190 | 7.215 | 1,080,772 | -0.33(-4.37%) |
May 09, 2005 | 7.470 | 7.565 | 7.370 | 7.544 | 462,852 | +0.02(+0.21%) |
May 06, 2005 | 7.498 | 7.585 | 7.452 | 7.529 | 521,851 | +0.07(+0.92%) |
May 05, 2005 | 7.527 | 7.609 | 7.397 | 7.460 | 847,126 | -0.08(-1.04%) |
May 04, 2005 | 7.326 | 7.554 | 7.267 | 7.539 | 650,812 | +0.21(+2.85%) |
May 03, 2005 | 7.261 | 7.366 | 7.217 | 7.330 | 848,693 | +0.07(+0.95%) |
May 02, 2005 | 7.221 | 7.267 | 7.182 | 7.261 | 999,061 | +0.03(+0.48%) |
Apr 29, 2005 | 7.297 | 7.355 | 7.012 | 7.226 | 1,623,768 | -0.00(-0.05%) |
Apr 28, 2005 | 7.412 | 7.414 | 7.188 | 7.230 | 1,401,610 | -0.19(-2.56%) |
Apr 27, 2005 | 7.562 | 7.562 | 7.295 | 7.420 | 1,202,424 | -0.19(-2.49%) |
Apr 26, 2005 | 7.874 | 7.910 | 7.606 | 7.609 | 1,005,849 | -0.24(-3.03%) |
Apr 25, 2005 | 7.730 | 7.897 | 7.730 | 7.847 | 691,798 | +0.12(+1.54%) |
Apr 22, 2005 | 7.740 | 7.816 | 7.629 | 7.728 | 861,224 | -0.03(-0.40%) |
Apr 21, 2005 | 7.757 | 7.795 | 7.654 | 7.759 | 947,111 | +0.15(+1.99%) |
Apr 20, 2005 | 7.778 | 7.818 | 7.581 | 7.608 | 591,030 | -0.17(-2.19%) |
Apr 19, 2005 | 7.757 | 7.841 | 7.721 | 7.778 | 1,208,950 | +0.13(+1.65%) |
Apr 18, 2005 | 7.349 | 7.745 | 7.272 | 7.652 | 1,045,007 | +0.30(+4.09%) |
Apr 15, 2005 | 7.542 | 7.571 | 7.192 | 7.351 | 2,000,733 | -0.20(-2.59%) |
Apr 14, 2005 | 7.910 | 7.910 | 7.523 | 7.546 | 1,314,939 | -0.43(-5.42%) |
Apr 13, 2005 | 8.226 | 8.230 | 7.887 | 7.979 | 1,134,549 | -0.20(-2.48%) |
Apr 12, 2005 | 8.159 | 8.182 | 7.947 | 8.182 | 884,980 | -0.02(-0.26%) |
Apr 11, 2005 | 8.035 | 8.247 | 7.916 | 8.203 | 1,078,683 | +0.17(+2.10%) |
Apr 08, 2005 | 8.236 | 8.305 | 8.017 | 8.035 | 748,447 | -0.30(-3.56%) |
Apr 07, 2005 | 8.356 | 8.374 | 8.265 | 8.332 | 474,861 | -0.02(-0.28%) |
Apr 06, 2005 | 8.291 | 8.471 | 8.205 | 8.355 | 1,089,387 | +0.07(+0.79%) |
Apr 05, 2005 | 8.333 | 8.356 | 7.947 | 8.289 | 2,155,801 | +0.57(+7.45%) |
Apr 04, 2005 | 7.652 | 7.744 | 7.479 | 7.715 | 543,518 | +0.06(+0.83%) |
Apr 01, 2005 | 7.684 | 7.824 | 7.594 | 7.652 | 588,420 | -0.01(-0.15%) |
Mar 31, 2005 | 7.575 | 7.705 | 7.518 | 7.663 | 697,802 | +0.18(+2.35%) |
Mar 30, 2005 | 7.485 | 7.585 | 7.368 | 7.487 | 1,114,187 | -0.00(-0.03%) |
Mar 29, 2005 | 7.805 | 7.975 | 7.466 | 7.489 | 722,342 | -0.35(-4.47%) |
Mar 28, 2005 | 7.933 | 7.987 | 7.807 | 7.839 | 516,629 | -0.10(-1.25%) |
Mar 24, 2005 | 7.948 | 8.086 | 7.939 | 7.939 | 406,725 | +0.03(+0.34%) |
Mar 23, 2005 | 8.176 | 8.176 | 7.912 | 7.912 | 438,835 | -0.26(-3.21%) |
Mar 22, 2005 | 8.217 | 8.448 | 8.163 | 8.174 | 542,213 | -0.01(-0.16%) |
Mar 21, 2005 | 8.150 | 8.230 | 8.088 | 8.188 | 664,387 | +0.05(+0.64%) |
Mar 18, 2005 | 8.378 | 8.379 | 8.006 | 8.136 | 1,014,202 | -0.19(-2.32%) |
Mar 17, 2005 | 8.155 | 8.351 | 8.109 | 8.330 | 516,629 | +0.17(+2.14%) |
Mar 16, 2005 | 8.399 | 8.399 | 8.086 | 8.155 | 768,288 | -0.23(-2.72%) |
Mar 15, 2005 | 8.418 | 8.558 | 8.353 | 8.383 | 637,237 | -0.03(-0.41%) |
Mar 14, 2005 | 8.533 | 8.558 | 8.265 | 8.418 | 764,372 | -0.12(-1.41%) |
Mar 11, 2005 | 8.236 | 8.556 | 8.236 | 8.538 | 875,059 | +0.40(+4.87%) |
Mar 10, 2005 | 8.274 | 8.289 | 8.048 | 8.142 | 1,122,280 | -0.14(-1.71%) |
Mar 09, 2005 | 8.559 | 8.561 | 8.259 | 8.284 | 1,341,306 | -0.25(-2.98%) |
Mar 08, 2005 | 8.791 | 8.791 | 8.512 | 8.538 | 968,518 | -0.25(-2.88%) |
Mar 07, 2005 | 9.073 | 9.103 | 8.787 | 8.791 | 1,064,847 | -0.28(-3.08%) |
Mar 04, 2005 | 8.795 | 9.077 | 8.787 | 9.071 | 796,221 | +0.37(+4.23%) |
Mar 03, 2005 | 8.766 | 8.787 | 8.651 | 8.703 | 704,851 | -0.06(-0.70%) |
Mar 02, 2005 | 8.768 | 8.941 | 8.663 | 8.764 | 857,569 | -0.00(-0.04%) |
Mar 01, 2005 | 8.824 | 8.858 | 8.697 | 8.768 | 1,481,754 | +0.02(+0.18%) |
Feb 28, 2005 | 8.810 | 8.849 | 8.690 | 8.753 | 1,161,438 | -0.11(-1.30%) |
Feb 25, 2005 | 8.519 | 8.881 | 8.519 | 8.868 | 919,961 | +0.35(+4.14%) |
Feb 24, 2005 | 8.437 | 8.550 | 8.406 | 8.515 | 832,246 | +0.08(+0.91%) |
Feb 23, 2005 | 8.276 | 8.504 | 8.274 | 8.439 | 743,748 | +0.16(+1.99%) |
Feb 22, 2005 | 8.284 | 8.514 | 8.197 | 8.274 | 1,074,245 | -0.15(-1.82%) |
Feb 18, 2005 | 8.379 | 8.512 | 8.287 | 8.427 | 1,069,285 | +0.11(+1.38%) |
Feb 17, 2005 | 7.818 | 8.468 | 7.502 | 8.312 | 3,290,611 | +0.88(+11.88%) |
Feb 16, 2005 | 7.159 | 7.533 | 7.154 | 7.429 | 820,238 | +0.27(+3.77%) |
Feb 15, 2005 | 7.301 | 7.328 | 7.127 | 7.159 | 619,486 | -0.19(-2.53%) |
Feb 14, 2005 | 7.288 | 7.364 | 7.249 | 7.345 | 514,019 | +0.09(+1.19%) |
Feb 11, 2005 | 7.253 | 7.297 | 7.175 | 7.259 | 679,267 | +0.04(+0.61%) |
Feb 10, 2005 | 7.288 | 7.288 | 7.140 | 7.215 | 737,222 | -0.07(-0.95%) |
Feb 09, 2005 | 7.441 | 7.468 | 7.274 | 7.284 | 479,560 | -0.14(-1.86%) |
Feb 08, 2005 | 7.516 | 7.516 | 7.382 | 7.422 | 659,688 | -0.10(-1.27%) |
Feb 07, 2005 | 7.546 | 7.652 | 7.477 | 7.518 | 298,909 | -0.02(-0.28%) |
Feb 04, 2005 | 7.466 | 7.552 | 7.391 | 7.539 | 486,347 | +0.02(+0.33%) |
Feb 03, 2005 | 7.393 | 7.518 | 7.307 | 7.514 | 812,145 | +0.07(+1.00%) |
Feb 02, 2005 | 7.424 | 7.535 | 7.397 | 7.439 | 386,885 | -0.03(-0.44%) |
Feb 01, 2005 | 7.349 | 7.498 | 7.307 | 7.472 | 506,709 | +0.12(+1.67%) |
Jan 31, 2005 | 7.288 | 7.397 | 7.217 | 7.349 | 1,064,325 | +0.06(+0.84%) |
Jan 28, 2005 | 7.399 | 7.412 | 7.228 | 7.288 | 427,087 | -0.06(-0.86%) |
Jan 27, 2005 | 7.428 | 7.466 | 7.259 | 7.351 | 538,819 | -0.04(-0.57%) |
Jan 26, 2005 | 7.382 | 7.441 | 7.244 | 7.393 | 373,571 | +0.04(+0.60%) |
Jan 25, 2005 | 7.307 | 7.525 | 7.307 | 7.349 | 618,441 | +0.05(+0.68%) |
Jan 24, 2005 | 7.276 | 7.353 | 7.240 | 7.299 | 1,157,000 | +0.01(+0.08%) |
Jan 21, 2005 | 7.090 | 7.324 | 7.089 | 7.293 | 603,561 | +0.19(+2.70%) |
Jan 20, 2005 | 6.991 | 7.167 | 6.964 | 7.102 | 545,868 | +0.09(+1.28%) |
Jan 19, 2005 | 7.087 | 7.184 | 6.998 | 7.012 | 333,629 | -0.10(-1.40%) |
Jan 18, 2005 | 7.064 | 7.150 | 6.954 | 7.112 | 546,912 | +0.05(+0.71%) |
Jan 14, 2005 | 7.039 | 7.175 | 7.027 | 7.062 | 543,257 | +0.07(+1.01%) |
Jan 13, 2005 | 7.010 | 7.133 | 6.922 | 6.991 | 396,283 | -0.02(-0.25%) |
Jan 12, 2005 | 6.953 | 7.020 | 6.861 | 7.008 | 335,457 | +0.06(+0.83%) |
Jan 11, 2005 | 7.048 | 7.052 | 6.874 | 6.951 | 739,571 | -0.16(-2.18%) |
Jan 10, 2005 | 6.972 | 7.167 | 6.972 | 7.106 | 483,997 | +0.12(+1.70%) |
Jan 07, 2005 | 7.182 | 7.249 | 6.987 | 6.987 | 528,377 | -0.15(-2.07%) |
Jan 06, 2005 | 7.163 | 7.202 | 7.060 | 7.134 | 465,985 | -0.03(-0.40%) |
Jan 05, 2005 | 7.186 | 7.249 | 7.112 | 7.163 | 919,178 | -0.03(-0.45%) |
Jan 04, 2005 | 7.267 | 7.357 | 7.154 | 7.196 | 496,006 | -0.09(-1.21%) |
Jan 03, 2005 | 7.431 | 7.537 | 7.255 | 7.284 | 507,231 | -0.18(-2.39%) |
Dec 31, 2004 | 7.418 | 7.542 | 7.418 | 7.462 | 248,786 | +0.04(+0.49%) |
Dec 30, 2004 | 7.385 | 7.468 | 7.309 | 7.426 | 437,529 | -0.04(-0.56%) |
Dec 29, 2004 | 7.609 | 7.609 | 7.462 | 7.468 | 308,568 | -0.12(-1.64%) |
Dec 28, 2004 | 7.508 | 7.623 | 7.508 | 7.592 | 233,906 | +0.15(+2.01%) |
Dec 27, 2004 | 7.613 | 7.629 | 7.429 | 7.443 | 244,609 | -0.14(-1.87%) |
Dec 23, 2004 | 7.556 | 7.673 | 7.556 | 7.585 | 175,690 | +0.01(+0.18%) |
Dec 22, 2004 | 7.688 | 7.740 | 7.481 | 7.571 | 435,963 | -0.09(-1.20%) |
Dec 21, 2004 | 7.451 | 7.677 | 7.447 | 7.663 | 867,228 | +0.21(+2.85%) |
Dec 20, 2004 | 7.412 | 7.518 | 7.391 | 7.451 | 446,144 | +0.06(+0.78%) |
Dec 17, 2004 | 7.374 | 7.429 | 7.311 | 7.393 | 389,495 | +0.02(+0.26%) |
Dec 16, 2004 | 7.452 | 7.485 | 7.293 | 7.374 | 465,724 | -0.08(-1.13%) |
Dec 15, 2004 | 7.236 | 7.458 | 7.211 | 7.458 | 487,913 | +0.27(+3.76%) |
Dec 14, 2004 | 7.182 | 7.297 | 7.089 | 7.188 | 782,907 | -0.21(-2.90%) |
Dec 13, 2004 | 7.332 | 7.445 | 7.322 | 7.403 | 483,475 | +0.08(+1.12%) |
Dec 10, 2004 | 7.221 | 7.382 | 7.177 | 7.320 | 422,127 | +0.11(+1.59%) |
Dec 09, 2004 | 7.221 | 7.249 | 7.110 | 7.205 | 405,159 | -0.03(-0.42%) |
Dec 08, 2004 | 7.280 | 7.286 | 7.113 | 7.236 | 494,440 | -0.06(-0.79%) |
Dec 07, 2004 | 7.573 | 7.573 | 7.293 | 7.293 | 693,103 | -0.27(-3.59%) |
Dec 06, 2004 | 7.772 | 7.774 | 7.535 | 7.565 | 629,667 | -0.22(-2.78%) |
Dec 03, 2004 | 7.690 | 7.805 | 7.636 | 7.782 | 482,692 | +0.08(+1.02%) |
Dec 02, 2004 | 7.724 | 7.724 | 7.472 | 7.703 | 849,998 | -0.05(-0.67%) |