Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.18 | 15.21 | 14.96 | 15.09 | 94,394 | -0.08(-0.54%) |
Dec 29, 2005 | 15.02 | 15.28 | 14.98 | 15.17 | 391,966 | +0.16(+1.07%) |
Dec 28, 2005 | 15.05 | 15.25 | 14.94 | 15.01 | 330,271 | -0.05(-0.30%) |
Dec 27, 2005 | 15.00 | 15.17 | 14.93 | 15.06 | 420,742 | +0.06(+0.40%) |
Dec 23, 2005 | 15.00 | 15.03 | 14.89 | 15.00 | 335,067 | -0.05(-0.34%) |
Dec 22, 2005 | 14.75 | 15.05 | 14.58 | 15.05 | 998,445 | +0.24(+1.64%) |
Dec 21, 2005 | 14.36 | 14.81 | 14.33 | 14.81 | 731,830 | +0.52(+3.66%) |
Dec 20, 2005 | 14.52 | 14.53 | 14.20 | 14.28 | 175,273 | -0.33(-2.23%) |
Dec 19, 2005 | 14.38 | 14.77 | 14.22 | 14.61 | 920,837 | +0.19(+1.34%) |
Dec 16, 2005 | 14.06 | 14.46 | 13.99 | 14.42 | 429,898 | +0.17(+1.16%) |
Dec 15, 2005 | 14.51 | 14.79 | 13.99 | 14.25 | 724,636 | -0.46(-3.12%) |
Dec 14, 2005 | 15.06 | 15.12 | 14.64 | 14.71 | 678,855 | -0.40(-2.67%) |
Dec 13, 2005 | 15.27 | 15.30 | 15.09 | 15.11 | 227,157 | -0.11(-0.69%) |
Dec 12, 2005 | 15.15 | 15.37 | 15.13 | 15.22 | 165,898 | +0.06(+0.39%) |
Dec 09, 2005 | 14.99 | 15.25 | 14.96 | 15.16 | 194,239 | +0.09(+0.61%) |
Dec 08, 2005 | 15.57 | 15.59 | 15.03 | 15.07 | 478,512 | -0.52(-3.33%) |
Dec 07, 2005 | 15.85 | 15.94 | 15.55 | 15.59 | 517,098 | -0.29(-1.82%) |
Dec 06, 2005 | 15.60 | 16.00 | 15.58 | 15.88 | 311,523 | +0.51(+3.31%) |
Dec 05, 2005 | 15.17 | 15.45 | 15.17 | 15.37 | 135,814 | +0.08(+0.51%) |
Dec 02, 2005 | 15.14 | 15.29 | 15.14 | 15.29 | 100,280 | +0.27(+1.77%) |
Dec 01, 2005 | 14.75 | 15.03 | 14.75 | 15.02 | 446,466 | +0.35(+2.38%) |
Nov 30, 2005 | 14.78 | 14.86 | 14.55 | 14.67 | 435,566 | -0.08(-0.53%) |
Nov 29, 2005 | 14.82 | 15.01 | 14.65 | 14.75 | 349,456 | -0.06(-0.43%) |
Nov 28, 2005 | 15.07 | 15.18 | 14.79 | 14.82 | 527,563 | -0.26(-1.70%) |
Nov 25, 2005 | 15.32 | 15.32 | 14.91 | 15.07 | 812,926 | +0.14(+0.92%) |
Nov 23, 2005 | 14.23 | 14.99 | 14.23 | 14.94 | 842,792 | +0.82(+5.82%) |
Nov 22, 2005 | 14.08 | 14.26 | 13.87 | 14.11 | 588,385 | -0.15(-1.06%) |
Nov 21, 2005 | 13.62 | 14.36 | 13.58 | 14.27 | 465,432 | +0.72(+5.28%) |
Nov 18, 2005 | 13.60 | 13.67 | 13.38 | 13.55 | 243,943 | -0.05(-0.40%) |
Nov 17, 2005 | 13.36 | 13.63 | 13.33 | 13.61 | 128,184 | +0.31(+2.31%) |
Nov 16, 2005 | 13.07 | 13.30 | 12.98 | 13.30 | 193,367 | +0.24(+1.83%) |
Nov 15, 2005 | 13.03 | 13.35 | 13.03 | 13.06 | 95,702 | +0.10(+0.78%) |
Nov 14, 2005 | 13.14 | 13.31 | 12.96 | 12.96 | 103,332 | -0.44(-3.25%) |
Nov 11, 2005 | 13.40 | 13.69 | 13.26 | 13.39 | 243,071 | +0.02(+0.17%) |
Nov 10, 2005 | 13.26 | 13.37 | 13.03 | 13.37 | 604,953 | +0.12(+0.90%) |
Nov 09, 2005 | 13.35 | 13.46 | 13.18 | 13.25 | 1,899,444 | +0.14(+1.08%) |
Nov 08, 2005 | 13.14 | 13.19 | 12.84 | 13.11 | 381,502 | +0.27(+2.07%) |
Nov 07, 2005 | 12.75 | 12.94 | 12.75 | 12.84 | 691,281 | +0.11(+0.86%) |
Nov 04, 2005 | 12.82 | 12.83 | 12.55 | 12.73 | 187,045 | +0.00(+0.04%) |
Nov 03, 2005 | 12.82 | 13.24 | 12.70 | 12.73 | 667,737 | +0.03(+0.22%) |
Nov 02, 2005 | 12.78 | 12.82 | 12.67 | 12.70 | 71,722 | -0.15(-1.14%) |
Nov 01, 2005 | 12.84 | 13.03 | 12.71 | 12.85 | 470,446 | +0.21(+1.63%) |
Oct 31, 2005 | 12.20 | 12.70 | 12.18 | 12.64 | 283,401 | +0.62(+5.15%) |
Oct 28, 2005 | 11.83 | 12.21 | 11.67 | 12.02 | 574,433 | +0.12(+1.00%) |
Oct 27, 2005 | 11.94 | 11.98 | 11.83 | 11.90 | 275,335 | -0.03(-0.27%) |
Oct 26, 2005 | 12.08 | 12.19 | 11.93 | 11.94 | 206,229 | -0.14(-1.18%) |
Oct 25, 2005 | 12.33 | 12.33 | 12.08 | 12.08 | 272,719 | -0.25(-2.01%) |
Oct 24, 2005 | 12.04 | 12.39 | 12.04 | 12.33 | 263,345 | +0.39(+3.27%) |
Oct 21, 2005 | 11.79 | 12.20 | 11.79 | 11.94 | 520,150 | +0.22(+1.92%) |
Oct 20, 2005 | 11.93 | 12.05 | 11.71 | 11.71 | 1,289,913 | -0.14(-1.20%) |
Oct 19, 2005 | 11.88 | 11.88 | 11.67 | 11.85 | 617,815 | -0.10(-0.81%) |
Oct 18, 2005 | 12.06 | 12.20 | 11.93 | 11.95 | 703,926 | -0.06(-0.53%) |
Oct 17, 2005 | 11.93 | 12.34 | 11.91 | 12.01 | 315,883 | +0.07(+0.58%) |
Oct 14, 2005 | 12.16 | 12.16 | 11.87 | 11.94 | 413,984 | -0.16(-1.29%) |
Oct 13, 2005 | 12.18 | 12.18 | 12.02 | 12.10 | 599,285 | -0.05(-0.42%) |
Oct 12, 2005 | 12.50 | 12.57 | 12.06 | 12.15 | 342,261 | -0.33(-2.61%) |
Oct 11, 2005 | 12.25 | 12.48 | 12.17 | 12.48 | 2,306,889 | +0.23(+1.87%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.23 | 12.25 | 428,154 | -0.20(-1.59%) |
Oct 07, 2005 | 12.29 | 12.45 | 12.29 | 12.44 | 138,430 | +0.31(+2.57%) |
Oct 06, 2005 | 12.63 | 12.63 | 12.02 | 12.13 | 404,174 | -0.50(-3.96%) |
Oct 05, 2005 | 13.08 | 13.08 | 12.63 | 12.63 | 338,337 | -0.44(-3.40%) |
Oct 04, 2005 | 13.21 | 13.30 | 13.07 | 13.08 | 288,633 | -0.23(-1.72%) |
Oct 03, 2005 | 13.23 | 13.42 | 13.14 | 13.31 | 218,655 | +0.06(+0.49%) |
Sep 30, 2005 | 12.89 | 13.39 | 12.73 | 13.24 | 283,837 | +0.33(+2.56%) |
Sep 29, 2005 | 12.89 | 13.09 | 12.83 | 12.91 | 318,499 | +0.00(+0.04%) |
Sep 28, 2005 | 12.61 | 12.91 | 12.61 | 12.91 | 313,703 | +0.39(+3.08%) |
Sep 27, 2005 | 12.63 | 12.84 | 12.38 | 12.52 | 493,772 | -0.07(-0.58%) |
Sep 26, 2005 | 12.66 | 12.66 | 12.44 | 12.60 | 330,271 | -0.13(-1.04%) |
Sep 23, 2005 | 12.73 | 12.87 | 12.36 | 12.73 | 190,097 | +0.34(+2.78%) |
Sep 22, 2005 | 12.41 | 12.47 | 12.28 | 12.39 | 258,331 | -0.08(-0.63%) |
Sep 21, 2005 | 12.35 | 12.54 | 12.32 | 12.46 | 238,929 | +0.22(+1.84%) |
Sep 20, 2005 | 12.29 | 12.32 | 12.11 | 12.24 | 241,981 | +0.05(+0.41%) |
Sep 19, 2005 | 12.12 | 12.25 | 11.98 | 12.19 | 768,018 | +0.06(+0.53%) |
Sep 16, 2005 | 12.24 | 12.24 | 11.99 | 12.12 | 881,161 | -0.11(-0.94%) |
Sep 15, 2005 | 11.80 | 12.35 | 11.80 | 12.24 | 503,146 | +0.53(+4.55%) |
Sep 14, 2005 | 11.70 | 11.78 | 11.61 | 11.71 | 358,830 | +0.06(+0.47%) |
Sep 13, 2005 | 11.81 | 11.84 | 11.57 | 11.65 | 294,519 | -0.23(-1.93%) |
Sep 12, 2005 | 11.71 | 11.90 | 11.71 | 11.88 | 150,420 | +0.17(+1.45%) |
Sep 09, 2005 | 11.57 | 11.88 | 11.56 | 11.71 | 475,896 | +0.14(+1.23%) |
Sep 08, 2005 | 11.81 | 11.82 | 11.50 | 11.57 | 1,112,896 | -0.27(-2.29%) |
Sep 07, 2005 | 11.79 | 11.92 | 11.77 | 11.84 | 243,289 | +0.10(+0.82%) |
Sep 06, 2005 | 11.35 | 11.89 | 11.29 | 11.74 | 686,485 | +0.41(+3.64%) |
Sep 02, 2005 | 11.21 | 11.39 | 11.21 | 11.33 | 534,757 | +0.16(+1.40%) |
Sep 01, 2005 | 11.03 | 11.23 | 11.02 | 11.17 | 284,927 | +0.16(+1.41%) |
Aug 31, 2005 | 10.99 | 11.02 | 10.86 | 11.02 | 612,801 | +0.09(+0.84%) |
Aug 30, 2005 | 11.12 | 11.15 | 10.87 | 10.93 | 178,543 | -0.13(-1.16%) |
Aug 29, 2005 | 11.00 | 11.11 | 10.94 | 11.05 | 342,261 | +0.08(+0.71%) |
Aug 26, 2005 | 11.24 | 11.24 | 10.94 | 10.98 | 434,258 | -0.26(-2.33%) |
Aug 25, 2005 | 11.03 | 11.24 | 10.94 | 11.24 | 284,491 | +0.25(+2.30%) |
Aug 24, 2005 | 10.87 | 11.12 | 10.87 | 10.99 | 293,647 | -0.17(-1.56%) |
Aug 23, 2005 | 11.05 | 11.23 | 11.03 | 11.16 | 608,441 | -0.11(-0.98%) |
Aug 22, 2005 | 11.11 | 11.35 | 11.11 | 11.27 | 218,655 | +0.27(+2.42%) |
Aug 19, 2005 | 11.28 | 11.40 | 10.91 | 11.00 | 909,501 | -0.21(-1.84%) |
Aug 18, 2005 | 11.33 | 11.45 | 11.17 | 11.21 | 996,701 | -0.12(-1.05%) |
Aug 17, 2005 | 11.13 | 11.46 | 11.13 | 11.33 | 992,341 | +0.24(+2.19%) |
Aug 16, 2005 | 11.28 | 11.28 | 11.08 | 11.09 | 290,595 | -0.11(-0.94%) |
Aug 15, 2005 | 10.99 | 11.26 | 10.96 | 11.19 | 951,575 | +0.18(+1.67%) |
Aug 12, 2005 | 10.94 | 11.03 | 10.82 | 11.01 | 1,441,206 | -0.05(-0.42%) |
Aug 11, 2005 | 11.27 | 11.27 | 10.96 | 11.05 | 735,972 | -0.26(-2.31%) |
Aug 10, 2005 | 11.33 | 11.33 | 11.15 | 11.32 | 1,099,380 | +0.31(+2.83%) |
Aug 09, 2005 | 10.92 | 11.05 | 10.90 | 11.00 | 1,777,800 | +0.22(+2.04%) |
Aug 08, 2005 | 10.82 | 11.02 | 10.73 | 10.78 | 601,029 | +0.07(+0.69%) |
Aug 05, 2005 | 10.60 | 10.76 | 10.60 | 10.71 | 512,956 | +0.11(+1.08%) |
Aug 04, 2005 | 10.55 | 10.67 | 10.34 | 10.60 | 678,201 | +0.05(+0.44%) |
Aug 03, 2005 | 10.34 | 10.55 | 10.15 | 10.55 | 353,162 | +0.25(+2.40%) |
Aug 02, 2005 | 10.16 | 10.32 | 10.10 | 10.30 | 278,823 | +0.16(+1.58%) |
Aug 01, 2005 | 10.05 | 10.15 | 10.01 | 10.14 | 231,081 | +0.11(+1.05%) |
Jul 29, 2005 | 10.02 | 10.07 | 10.000 | 10.04 | 206,447 | -0.02(-0.23%) |
Jul 28, 2005 | 9.881 | 10.11 | 9.876 | 10.06 | 812,708 | +0.17(+1.76%) |
Jul 27, 2005 | 9.908 | 9.913 | 9.656 | 9.885 | 1,029,837 | +0.21(+2.13%) |
Jul 26, 2005 | 9.404 | 9.693 | 9.220 | 9.679 | 493,336 | +0.16(+1.69%) |
Jul 25, 2005 | 9.679 | 9.679 | 9.440 | 9.518 | 4,487,555 | -0.21(-2.17%) |
Jul 22, 2005 | 9.665 | 9.798 | 9.647 | 9.729 | 425,974 | +0.11(+1.14%) |
Jul 21, 2005 | 9.642 | 9.647 | 9.486 | 9.619 | 9,296,445 | +0.04(+0.43%) |
Jul 20, 2005 | 9.128 | 9.647 | 9.128 | 9.578 | 572,471 | +0.38(+4.14%) |
Jul 19, 2005 | 9.238 | 9.243 | 8.991 | 9.197 | 344,223 | -0.05(-0.50%) |
Jul 18, 2005 | 9.243 | 9.394 | 9.211 | 9.243 | 967,489 | +0.00(+0.00%) |
Jul 15, 2005 | 9.174 | 9.376 | 9.046 | 9.243 | 356,868 | +0.01(+0.15%) |
Jul 14, 2005 | 9.174 | 9.266 | 9.096 | 9.229 | 404,828 | +0.24(+2.65%) |
Jul 13, 2005 | 9.128 | 9.161 | 8.968 | 8.991 | 967,707 | +0.15(+1.71%) |
Jul 12, 2005 | 8.633 | 8.931 | 8.633 | 8.839 | 1,347,901 | +0.24(+2.83%) |
Jul 11, 2005 | 8.500 | 8.761 | 8.500 | 8.596 | 913,207 | +0.03(+0.32%) |
Jul 08, 2005 | 8.624 | 8.807 | 8.564 | 8.569 | 1,298,851 | +0.03(+0.38%) |
Jul 07, 2005 | 8.399 | 8.541 | 8.353 | 8.537 | 919,311 | +0.02(+0.27%) |
Jul 06, 2005 | 8.807 | 8.862 | 8.514 | 8.514 | 466,522 | -0.30(-3.38%) |
Jul 05, 2005 | 9.151 | 9.165 | 8.716 | 8.812 | 569,419 | -0.44(-4.71%) |
Jul 01, 2005 | 9.179 | 9.266 | 9.073 | 9.248 | 419,216 | +0.12(+1.36%) |
Jun 30, 2005 | 9.541 | 9.550 | 9.119 | 9.124 | 852,166 | -0.35(-3.68%) |
Jun 29, 2005 | 9.674 | 9.743 | 9.449 | 9.472 | 406,354 | -0.22(-2.23%) |
Jun 28, 2005 | 9.472 | 9.702 | 9.349 | 9.688 | 327,001 | +0.33(+3.53%) |
Jun 27, 2005 | 9.550 | 9.633 | 9.316 | 9.358 | 349,892 | -0.24(-2.49%) |
Jun 24, 2005 | 9.633 | 9.674 | 9.449 | 9.596 | 225,413 | -0.04(-0.43%) |
Jun 23, 2005 | 9.615 | 9.697 | 9.587 | 9.638 | 441,670 | +0.03(+0.29%) |
Jun 22, 2005 | 9.679 | 9.780 | 9.550 | 9.610 | 1,792,406 | -0.06(-0.62%) |
Jun 21, 2005 | 9.642 | 9.702 | 9.518 | 9.670 | 470,010 | +0.03(+0.29%) |
Jun 20, 2005 | 9.908 | 9.908 | 9.610 | 9.642 | 563,097 | -0.44(-4.32%) |
Jun 17, 2005 | 9.931 | 10.11 | 9.927 | 10.08 | 577,485 | -0.04(-0.36%) |
Jun 16, 2005 | 9.890 | 10.11 | 9.812 | 10.11 | 512,520 | +0.20(+2.04%) |
Jun 15, 2005 | 9.995 | 9.995 | 9.748 | 9.913 | 247,867 | -0.26(-2.57%) |
Jun 14, 2005 | 10.03 | 10.21 | 9.867 | 10.17 | 205,793 | +0.15(+1.51%) |
Jun 13, 2005 | 9.945 | 10.12 | 9.867 | 10.02 | 402,430 | +0.08(+0.83%) |
Jun 10, 2005 | 9.583 | 9.940 | 9.550 | 9.940 | 406,354 | +0.45(+4.74%) |
Jun 09, 2005 | 9.541 | 9.624 | 9.381 | 9.491 | 439,708 | -0.32(-3.23%) |
Jun 08, 2005 | 9.890 | 9.922 | 9.752 | 9.807 | 275,989 | -0.01(-0.09%) |
Jun 07, 2005 | 9.876 | 10.04 | 9.743 | 9.816 | 146,932 | -0.11(-1.15%) |
Jun 06, 2005 | 9.945 | 10.11 | 9.867 | 9.931 | 420,960 | -0.13(-1.32%) |
Jun 03, 2005 | 10.09 | 10.15 | 9.991 | 10.06 | 388,478 | +0.04(+0.41%) |
Jun 02, 2005 | 9.908 | 10.14 | 9.885 | 10.02 | 410,060 | +0.14(+1.44%) |
Jun 01, 2005 | 9.885 | 9.885 | 9.679 | 9.881 | 384,336 | -0.07(-0.74%) |
May 31, 2005 | 9.633 | 9.954 | 9.509 | 9.954 | 555,249 | +0.48(+5.08%) |
May 27, 2005 | 9.202 | 9.560 | 9.197 | 9.472 | 140,392 | +0.29(+3.20%) |
May 26, 2005 | 9.220 | 9.427 | 9.179 | 9.179 | 79,134 | +0.01(+0.10%) |
May 25, 2005 | 9.174 | 9.358 | 9.096 | 9.170 | 161,756 | +0.03(+0.35%) |
May 24, 2005 | 9.165 | 9.165 | 8.922 | 9.138 | 576,613 | -0.04(-0.40%) |
May 23, 2005 | 9.234 | 9.234 | 8.945 | 9.174 | 604,517 | -0.06(-0.70%) |
May 20, 2005 | 9.321 | 9.326 | 9.000 | 9.238 | 289,287 | -0.12(-1.27%) |
May 19, 2005 | 9.376 | 9.445 | 9.229 | 9.358 | 190,097 | +0.07(+0.79%) |
May 18, 2005 | 9.518 | 9.518 | 9.284 | 9.284 | 602,773 | -0.00(-0.05%) |
May 17, 2005 | 9.601 | 9.633 | 9.105 | 9.289 | 1,710,873 | -0.31(-3.25%) |
May 16, 2005 | 9.601 | 9.670 | 9.564 | 9.601 | 391,094 | +0.00(+0.00%) |
May 13, 2005 | 9.816 | 9.876 | 9.578 | 9.601 | 463,688 | -0.18(-1.88%) |
May 12, 2005 | 10.09 | 10.13 | 9.780 | 9.784 | 419,652 | -0.33(-3.22%) |
May 11, 2005 | 10.11 | 10.21 | 9.830 | 10.11 | 398,070 | -0.08(-0.81%) |
May 10, 2005 | 10.28 | 10.32 | 10.09 | 10.19 | 127,094 | -0.04(-0.36%) |
May 09, 2005 | 10.16 | 10.36 | 10.16 | 10.23 | 351,200 | +0.17(+1.64%) |
May 06, 2005 | 10.65 | 10.71 | 10.06 | 10.06 | 422,486 | -0.47(-4.44%) |
May 05, 2005 | 10.49 | 10.95 | 10.47 | 10.53 | 813,798 | +0.32(+3.10%) |
May 04, 2005 | 9.638 | 10.27 | 9.633 | 10.22 | 543,477 | +1.01(+10.96%) |
May 03, 2005 | 9.307 | 9.307 | 9.069 | 9.206 | 235,877 | -0.10(-1.08%) |
May 02, 2005 | 9.105 | 9.335 | 9.105 | 9.307 | 318,935 | +0.09(+0.95%) |
Apr 29, 2005 | 9.151 | 9.312 | 9.064 | 9.220 | 365,152 | +0.06(+0.70%) |
Apr 28, 2005 | 9.266 | 9.440 | 8.940 | 9.156 | 367,768 | -0.22(-2.40%) |
Apr 27, 2005 | 9.610 | 9.679 | 9.303 | 9.381 | 473,280 | -0.26(-2.67%) |
Apr 26, 2005 | 9.546 | 9.821 | 9.546 | 9.638 | 212,333 | -0.14(-1.41%) |
Apr 25, 2005 | 9.472 | 9.784 | 9.459 | 9.775 | 288,633 | +0.19(+1.96%) |
Apr 22, 2005 | 9.821 | 9.839 | 9.587 | 9.587 | 382,156 | -0.26(-2.61%) |
Apr 21, 2005 | 9.679 | 9.844 | 9.679 | 9.844 | 237,621 | +0.23(+2.43%) |
Apr 20, 2005 | 9.871 | 9.871 | 9.583 | 9.610 | 186,827 | -0.30(-3.01%) |
Apr 19, 2005 | 9.862 | 9.954 | 9.564 | 9.908 | 467,612 | +0.36(+3.80%) |
Apr 18, 2005 | 9.789 | 9.789 | 9.523 | 9.546 | 77,826 | -0.13(-1.33%) |
Apr 15, 2005 | 9.766 | 9.794 | 9.541 | 9.674 | 186,827 | -0.09(-0.94%) |
Apr 14, 2005 | 10.26 | 10.26 | 9.752 | 9.766 | 564,187 | -0.26(-2.61%) |
Apr 13, 2005 | 10.28 | 10.28 | 10.02 | 10.03 | 123,824 | -0.11(-1.13%) |
Apr 12, 2005 | 10.05 | 10.16 | 9.881 | 10.14 | 403,520 | +0.05(+0.55%) |
Apr 11, 2005 | 10.18 | 10.18 | 10.05 | 10.09 | 186,827 | -0.02(-0.18%) |
Apr 08, 2005 | 10.04 | 10.17 | 9.972 | 10.11 | 489,630 | +0.17(+1.75%) |
Apr 07, 2005 | 9.748 | 10.05 | 9.697 | 9.931 | 229,337 | +0.29(+3.00%) |
Apr 06, 2005 | 9.564 | 10.22 | 9.564 | 9.642 | 689,319 | +0.19(+2.04%) |
Apr 05, 2005 | 9.495 | 9.583 | 9.413 | 9.449 | 535,411 | +0.02(+0.24%) |
Apr 04, 2005 | 9.505 | 9.569 | 9.289 | 9.427 | 723,764 | -0.19(-2.00%) |
Apr 01, 2005 | 9.862 | 10.05 | 9.564 | 9.619 | 319,589 | -0.01(-0.10%) |
Mar 31, 2005 | 9.794 | 9.812 | 9.605 | 9.628 | 553,069 | +0.06(+0.67%) |
Mar 30, 2005 | 9.495 | 9.651 | 9.495 | 9.564 | 222,579 | +0.00(+0.00%) |
Mar 29, 2005 | 9.807 | 9.821 | 9.468 | 9.564 | 282,747 | -0.15(-1.56%) |
Mar 28, 2005 | 9.816 | 9.936 | 9.587 | 9.716 | 302,803 | -0.19(-1.94%) |
Mar 24, 2005 | 9.798 | 9.936 | 9.798 | 9.908 | 257,459 | +0.02(+0.19%) |
Mar 23, 2005 | 10.24 | 10.28 | 9.688 | 9.890 | 734,446 | -0.44(-4.31%) |
Mar 22, 2005 | 10.37 | 10.58 | 10.18 | 10.33 | 573,779 | -0.04(-0.35%) |
Mar 21, 2005 | 10.39 | 10.46 | 10.32 | 10.37 | 487,232 | -0.13(-1.27%) |
Mar 18, 2005 | 10.44 | 10.50 | 10.30 | 10.50 | 620,649 | +0.10(+0.97%) |
Mar 17, 2005 | 10.17 | 10.55 | 10.02 | 10.40 | 726,162 | +0.19(+1.89%) |
Mar 16, 2005 | 9.656 | 10.22 | 9.656 | 10.21 | 550,017 | +0.50(+5.10%) |
Mar 15, 2005 | 9.839 | 9.862 | 9.693 | 9.716 | 565,277 | -0.07(-0.75%) |
Mar 14, 2005 | 10.11 | 10.13 | 9.674 | 9.789 | 469,138 | -0.44(-4.30%) |
Mar 11, 2005 | 10.30 | 10.34 | 10.09 | 10.23 | 398,724 | -0.07(-0.67%) |
Mar 10, 2005 | 10.61 | 10.61 | 10.23 | 10.30 | 318,935 | -0.34(-3.23%) |
Mar 09, 2005 | 10.64 | 10.73 | 10.55 | 10.64 | 132,762 | -0.09(-0.86%) |
Mar 08, 2005 | 10.94 | 10.94 | 10.73 | 10.73 | 171,784 | -0.23(-2.09%) |
Mar 07, 2005 | 10.89 | 10.96 | 10.68 | 10.96 | 473,498 | +0.09(+0.84%) |
Mar 04, 2005 | 10.67 | 10.87 | 10.53 | 10.87 | 444,286 | +0.34(+3.27%) |
Mar 03, 2005 | 10.69 | 10.77 | 10.53 | 10.53 | 523,421 | -0.05(-0.48%) |
Mar 02, 2005 | 10.68 | 10.80 | 10.55 | 10.58 | 301,059 | -0.10(-0.94%) |
Mar 01, 2005 | 10.86 | 10.93 | 10.50 | 10.68 | 772,378 | -0.32(-2.92%) |
Feb 28, 2005 | 10.94 | 11.04 | 10.84 | 11.00 | 1,148,648 | +0.13(+1.22%) |
Feb 25, 2005 | 11.61 | 11.61 | 10.82 | 10.87 | 811,836 | -0.83(-7.13%) |
Feb 24, 2005 | 12.03 | 12.21 | 11.70 | 11.70 | 548,709 | -0.23(-1.96%) |
Feb 23, 2005 | 11.83 | 12.04 | 11.80 | 11.94 | 528,217 | +0.12(+1.05%) |
Feb 22, 2005 | 11.38 | 11.82 | 11.33 | 11.81 | 970,759 | +0.26(+2.22%) |
Feb 18, 2005 | 11.38 | 11.70 | 11.38 | 11.55 | 669,917 | +0.14(+1.25%) |
Feb 17, 2005 | 11.30 | 11.44 | 11.18 | 11.41 | 476,114 | +0.18(+1.59%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.22 | 11.23 | 328,527 | -0.13(-1.13%) |
Feb 15, 2005 | 11.07 | 11.37 | 11.05 | 11.36 | 466,304 | +0.25(+2.23%) |
Feb 14, 2005 | 10.81 | 11.15 | 10.81 | 11.11 | 187,699 | +0.36(+3.33%) |
Feb 11, 2005 | 10.73 | 10.94 | 10.66 | 10.76 | 291,903 | +0.02(+0.21%) |
Feb 10, 2005 | 10.53 | 10.74 | 10.52 | 10.73 | 166,552 | +0.21(+1.96%) |
Feb 09, 2005 | 10.68 | 10.68 | 10.52 | 10.53 | 134,288 | -0.15(-1.42%) |
Feb 08, 2005 | 10.45 | 10.76 | 10.40 | 10.68 | 87,854 | +0.11(+1.04%) |
Feb 07, 2005 | 10.73 | 10.92 | 10.48 | 10.57 | 113,578 | -0.07(-0.69%) |
Feb 04, 2005 | 10.000 | 10.71 | 10.000 | 10.64 | 738,152 | +0.64(+6.42%) |
Feb 03, 2005 | 10.02 | 10.05 | 9.849 | 10.000 | 371,256 | -0.06(-0.55%) |
Feb 02, 2005 | 10.24 | 10.34 | 9.729 | 10.05 | 959,423 | -0.11(-1.13%) |
Feb 01, 2005 | 10.16 | 10.25 | 10.05 | 10.17 | 399,814 | +0.05(+0.45%) |
Jan 31, 2005 | 9.949 | 10.19 | 9.949 | 10.12 | 244,379 | +0.32(+3.28%) |
Jan 28, 2005 | 10.12 | 10.21 | 9.495 | 9.803 | 1,191,376 | -0.25(-2.46%) |
Jan 27, 2005 | 10.46 | 10.46 | 10.000 | 10.05 | 345,531 | -0.41(-3.90%) |
Jan 26, 2005 | 10.55 | 10.64 | 10.46 | 10.46 | 115,758 | +0.08(+0.75%) |
Jan 25, 2005 | 10.62 | 10.67 | 10.37 | 10.38 | 158,922 | -0.17(-1.61%) |
Jan 24, 2005 | 10.28 | 10.62 | 10.17 | 10.55 | 243,071 | +0.46(+4.55%) |
Jan 21, 2005 | 10.14 | 10.26 | 10.000 | 10.09 | 137,776 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.36 | 10.08 | 10.18 | 230,863 | +0.08(+0.77%) |
Jan 19, 2005 | 10.43 | 10.45 | 10.11 | 10.11 | 206,883 | -0.32(-3.04%) |
Jan 18, 2005 | 10.54 | 10.65 | 10.34 | 10.42 | 405,482 | -0.11(-1.04%) |
Jan 14, 2005 | 10.55 | 10.59 | 10.45 | 10.53 | 101,370 | -0.02(-0.17%) |
Jan 13, 2005 | 10.69 | 10.69 | 10.46 | 10.55 | 500,748 | +0.05(+0.44%) |
Jan 12, 2005 | 10.44 | 10.55 | 10.40 | 10.50 | 313,703 | +0.17(+1.69%) |
Jan 11, 2005 | 10.60 | 10.60 | 10.32 | 10.33 | 390,876 | -0.27(-2.51%) |
Jan 10, 2005 | 10.91 | 10.93 | 10.60 | 10.60 | 113,142 | -0.31(-2.86%) |
Jan 07, 2005 | 10.77 | 10.93 | 10.74 | 10.91 | 148,676 | +0.22(+2.02%) |
Jan 06, 2005 | 11.07 | 11.12 | 10.69 | 10.69 | 285,799 | -0.37(-3.32%) |
Jan 05, 2005 | 11.00 | 11.12 | 10.89 | 11.06 | 297,571 | +0.07(+0.67%) |
Jan 04, 2005 | 11.42 | 11.42 | 10.94 | 10.99 | 280,567 | -0.48(-4.16%) |