Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.37 | 14.48 | 13.80 | 14.02 | 1,226,665 | -0.35(-2.40%) |
Feb 27, 2006 | 15.06 | 15.09 | 13.91 | 14.37 | 1,112,796 | -1.06(-6.84%) |
Feb 24, 2006 | 15.32 | 15.67 | 15.32 | 15.42 | 543,406 | +0.11(+0.71%) |
Feb 23, 2006 | 15.47 | 15.68 | 15.30 | 15.32 | 449,697 | -0.26(-1.65%) |
Feb 22, 2006 | 15.39 | 16.06 | 15.39 | 15.57 | 888,637 | -0.21(-1.31%) |
Feb 21, 2006 | 15.13 | 15.86 | 15.13 | 15.78 | 660,710 | +0.60(+3.96%) |
Feb 17, 2006 | 16.33 | 16.46 | 15.03 | 15.18 | 1,756,732 | -0.60(-3.81%) |
Feb 16, 2006 | 16.33 | 16.60 | 15.02 | 15.78 | 1,376,314 | -0.13(-0.81%) |
Feb 15, 2006 | 15.23 | 16.01 | 15.21 | 15.91 | 730,640 | +0.70(+4.60%) |
Feb 14, 2006 | 15.10 | 15.42 | 14.99 | 15.21 | 427,944 | +0.20(+1.31%) |
Feb 13, 2006 | 15.25 | 15.44 | 14.81 | 15.01 | 667,932 | -0.37(-2.44%) |
Feb 10, 2006 | 15.59 | 15.60 | 15.07 | 15.38 | 731,532 | -0.30(-1.89%) |
Feb 09, 2006 | 15.69 | 15.93 | 15.58 | 15.68 | 423,511 | -0.04(-0.25%) |
Feb 08, 2006 | 15.78 | 16.47 | 15.54 | 15.72 | 770,988 | +0.56(+3.71%) |
Feb 07, 2006 | 14.82 | 15.26 | 14.62 | 15.16 | 613,807 | +0.23(+1.52%) |
Feb 06, 2006 | 14.33 | 14.95 | 14.16 | 14.93 | 741,224 | +0.59(+4.13%) |
Feb 03, 2006 | 14.58 | 14.64 | 14.11 | 14.34 | 1,161,022 | -0.47(-3.20%) |
Feb 02, 2006 | 15.10 | 15.29 | 14.41 | 14.81 | 648,462 | -0.42(-2.78%) |
Feb 01, 2006 | 15.33 | 15.50 | 14.82 | 15.24 | 514,373 | -0.23(-1.47%) |
Jan 31, 2006 | 14.69 | 15.69 | 14.66 | 15.46 | 907,255 | +0.68(+4.60%) |
Jan 30, 2006 | 14.62 | 15.00 | 14.54 | 14.78 | 687,287 | +0.19(+1.28%) |
Jan 27, 2006 | 14.78 | 15.23 | 14.48 | 14.60 | 675,658 | -0.19(-1.27%) |
Jan 26, 2006 | 14.04 | 14.91 | 13.81 | 14.78 | 576,185 | +0.80(+5.71%) |
Jan 25, 2006 | 13.76 | 14.04 | 13.76 | 13.98 | 373,430 | +0.08(+0.57%) |
Jan 24, 2006 | 13.03 | 13.95 | 13.03 | 13.91 | 412,308 | +0.10(+0.71%) |
Jan 23, 2006 | 13.60 | 13.81 | 13.31 | 13.81 | 247,877 | +0.28(+2.04%) |
Jan 20, 2006 | 13.95 | 14.00 | 13.31 | 13.53 | 265,703 | -0.37(-2.69%) |
Jan 19, 2006 | 13.31 | 14.28 | 13.31 | 13.91 | 651,254 | +0.73(+5.54%) |
Jan 18, 2006 | 12.63 | 13.34 | 12.63 | 13.18 | 478,497 | +0.25(+1.91%) |
Jan 17, 2006 | 13.04 | 13.37 | 12.67 | 12.93 | 638,116 | -0.85(-6.16%) |
Jan 13, 2006 | 14.30 | 14.30 | 13.63 | 13.78 | 315,684 | -0.38(-2.72%) |
Jan 12, 2006 | 13.59 | 14.62 | 13.59 | 14.16 | 703,823 | +0.43(+3.16%) |
Jan 11, 2006 | 13.41 | 13.75 | 13.21 | 13.73 | 546,849 | +0.36(+2.73%) |
Jan 10, 2006 | 13.20 | 13.41 | 12.92 | 13.36 | 251,926 | +0.05(+0.37%) |
Jan 09, 2006 | 13.26 | 13.38 | 13.03 | 13.31 | 410,530 | +0.15(+1.12%) |
Jan 06, 2006 | 12.61 | 13.38 | 12.48 | 13.17 | 528,817 | +0.55(+4.38%) |
Jan 05, 2006 | 12.33 | 12.69 | 12.30 | 12.61 | 273,937 | +0.35(+2.81%) |
Jan 04, 2006 | 11.88 | 12.28 | 11.88 | 12.27 | 419,493 | +0.37(+3.15%) |
Jan 03, 2006 | 11.67 | 11.92 | 11.48 | 11.89 | 296,153 | +0.23(+1.94%) |
Dec 30, 2005 | 11.87 | 11.87 | 11.50 | 11.67 | 286,646 | -0.30(-2.47%) |
Dec 29, 2005 | 12.12 | 12.21 | 11.81 | 11.96 | 250,635 | -0.20(-1.62%) |
Dec 28, 2005 | 11.90 | 12.22 | 11.85 | 12.16 | 352,672 | +0.33(+2.75%) |
Dec 27, 2005 | 11.74 | 11.98 | 11.74 | 11.83 | 282,198 | +0.09(+0.76%) |
Dec 23, 2005 | 11.55 | 11.83 | 11.55 | 11.75 | 334,524 | +0.19(+1.62%) |
Dec 22, 2005 | 11.33 | 11.61 | 11.13 | 11.56 | 454,984 | +0.21(+1.82%) |
Dec 21, 2005 | 11.42 | 11.58 | 11.21 | 11.35 | 242,953 | +0.03(+0.26%) |
Dec 20, 2005 | 11.22 | 11.51 | 11.13 | 11.32 | 354,366 | +0.12(+1.06%) |
Dec 19, 2005 | 11.44 | 11.53 | 11.16 | 11.20 | 376,720 | -0.33(-2.82%) |
Dec 16, 2005 | 11.70 | 11.78 | 11.43 | 11.53 | 489,039 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.44 | 11.62 | 497,959 | -0.18(-1.50%) |
Dec 14, 2005 | 12.14 | 12.17 | 11.52 | 11.79 | 477,504 | -0.35(-2.84%) |
Dec 13, 2005 | 12.05 | 12.24 | 11.99 | 12.14 | 395,964 | +0.07(+0.57%) |
Dec 12, 2005 | 11.96 | 12.22 | 11.80 | 12.07 | 822,559 | +0.22(+1.83%) |
Dec 09, 2005 | 12.09 | 12.13 | 11.67 | 11.85 | 930,623 | -0.32(-2.59%) |
Dec 08, 2005 | 12.39 | 12.74 | 12.01 | 12.17 | 747,117 | -0.46(-3.67%) |
Dec 07, 2005 | 13.00 | 13.07 | 12.53 | 12.63 | 567,655 | -0.48(-3.68%) |
Dec 06, 2005 | 13.26 | 13.50 | 13.08 | 13.12 | 187,099 | -0.03(-0.22%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.94 | 13.15 | 223,629 | -0.17(-1.26%) |
Dec 02, 2005 | 13.60 | 13.64 | 13.14 | 13.31 | 299,715 | -0.35(-2.53%) |
Dec 01, 2005 | 13.43 | 13.66 | 13.29 | 13.66 | 421,739 | +0.41(+3.13%) |
Nov 30, 2005 | 12.97 | 13.54 | 12.88 | 13.24 | 383,361 | +0.46(+3.63%) |
Nov 29, 2005 | 12.82 | 13.12 | 12.63 | 12.78 | 176,479 | +0.15(+1.17%) |
Nov 28, 2005 | 12.72 | 12.80 | 12.47 | 12.63 | 189,129 | -0.36(-2.73%) |
Nov 25, 2005 | 12.73 | 13.01 | 12.73 | 12.99 | 120,794 | +0.19(+1.46%) |
Nov 23, 2005 | 12.91 | 13.01 | 12.74 | 12.80 | 156,254 | -0.12(-0.92%) |
Nov 22, 2005 | 12.75 | 13.01 | 12.64 | 12.92 | 173,332 | +0.13(+1.00%) |
Nov 21, 2005 | 13.08 | 13.10 | 12.55 | 12.79 | 488,653 | -0.22(-1.67%) |
Nov 18, 2005 | 12.70 | 13.01 | 12.58 | 13.01 | 521,644 | +0.40(+3.21%) |
Nov 17, 2005 | 11.97 | 12.82 | 11.84 | 12.60 | 809,170 | +0.54(+4.50%) |
Nov 16, 2005 | 12.32 | 12.32 | 11.94 | 12.06 | 774,412 | -0.25(-2.00%) |
Nov 15, 2005 | 12.77 | 12.82 | 12.27 | 12.31 | 776,715 | -0.47(-3.70%) |
Nov 14, 2005 | 12.91 | 13.42 | 12.68 | 12.78 | 1,103,276 | -0.17(-1.29%) |
Nov 11, 2005 | 12.33 | 13.12 | 12.33 | 12.95 | 1,054,205 | +0.37(+2.98%) |
Nov 10, 2005 | 12.35 | 12.60 | 12.09 | 12.57 | 412,995 | +0.25(+2.00%) |
Nov 09, 2005 | 12.31 | 12.46 | 12.02 | 12.33 | 386,280 | +0.02(+0.16%) |
Nov 08, 2005 | 11.75 | 12.33 | 11.67 | 12.31 | 539,435 | +0.49(+4.17%) |
Nov 07, 2005 | 11.64 | 11.93 | 11.61 | 11.81 | 283,736 | +0.21(+1.78%) |
Nov 04, 2005 | 11.80 | 11.89 | 11.52 | 11.61 | 301,704 | -0.11(-0.93%) |
Nov 03, 2005 | 11.14 | 11.82 | 11.09 | 11.72 | 706,886 | +0.68(+6.17%) |
Nov 02, 2005 | 10.45 | 11.05 | 10.36 | 11.04 | 330,828 | +0.58(+5.57%) |
Nov 01, 2005 | 10.54 | 10.62 | 10.24 | 10.45 | 353,382 | -0.15(-1.40%) |
Oct 31, 2005 | 10.67 | 10.75 | 10.50 | 10.60 | 464,333 | -0.06(-0.56%) |
Oct 28, 2005 | 10.35 | 10.80 | 10.16 | 10.66 | 476,221 | +0.30(+2.85%) |
Oct 27, 2005 | 10.20 | 10.51 | 10.20 | 10.36 | 430,267 | +0.10(+0.96%) |
Oct 26, 2005 | 10.19 | 10.41 | 10.01 | 10.27 | 407,726 | +0.05(+0.48%) |
Oct 25, 2005 | 10.18 | 10.33 | 9.862 | 10.22 | 435,089 | +0.02(+0.19%) |
Oct 24, 2005 | 9.951 | 10.22 | 9.891 | 10.20 | 391,289 | +0.28(+2.78%) |
Oct 21, 2005 | 10.24 | 10.35 | 9.813 | 9.921 | 1,118,493 | -0.38(-3.73%) |
Oct 20, 2005 | 9.172 | 10.37 | 9.122 | 10.31 | 1,813,241 | -0.14(-1.32%) |
Oct 19, 2005 | 10.46 | 10.48 | 9.813 | 10.44 | 1,358,094 | -0.10(-0.94%) |
Oct 18, 2005 | 10.84 | 10.84 | 10.42 | 10.54 | 434,437 | -0.30(-2.73%) |
Oct 17, 2005 | 10.85 | 10.90 | 10.46 | 10.84 | 364,733 | +0.05(+0.46%) |
Oct 14, 2005 | 10.76 | 10.92 | 10.56 | 10.79 | 531,918 | +0.06(+0.55%) |
Oct 13, 2005 | 10.55 | 10.80 | 10.44 | 10.73 | 740,481 | +0.23(+2.16%) |
Oct 12, 2005 | 10.55 | 10.58 | 10.35 | 10.50 | 683,619 | -0.11(-1.02%) |
Oct 11, 2005 | 10.60 | 10.85 | 10.52 | 10.61 | 1,163,528 | +0.14(+1.32%) |
Oct 10, 2005 | 10.81 | 10.84 | 10.38 | 10.47 | 739,667 | +0.12(+1.14%) |
Oct 07, 2005 | 9.901 | 10.45 | 9.891 | 10.35 | 538,873 | +0.48(+4.89%) |
Oct 06, 2005 | 10.20 | 10.28 | 9.872 | 9.872 | 1,167,058 | -0.35(-3.38%) |
Oct 05, 2005 | 10.72 | 10.78 | 10.22 | 10.22 | 222,975 | -0.59(-5.47%) |
Oct 04, 2005 | 10.70 | 10.94 | 10.68 | 10.81 | 390,884 | +0.13(+1.20%) |
Oct 03, 2005 | 10.59 | 10.74 | 10.25 | 10.68 | 747,188 | +0.07(+0.65%) |
Sep 30, 2005 | 10.28 | 10.70 | 10.28 | 10.61 | 318,649 | +0.31(+2.97%) |
Sep 29, 2005 | 10.47 | 10.54 | 9.891 | 10.31 | 1,450,839 | -0.21(-1.97%) |
Sep 28, 2005 | 10.85 | 10.89 | 10.50 | 10.51 | 1,136,266 | +0.13(+1.23%) |
Sep 27, 2005 | 10.73 | 10.73 | 10.35 | 10.38 | 743,411 | -0.40(-3.75%) |
Sep 26, 2005 | 10.70 | 10.88 | 10.69 | 10.79 | 284,040 | +0.20(+1.86%) |
Sep 23, 2005 | 10.59 | 10.70 | 10.35 | 10.59 | 248,784 | +0.06(+0.56%) |
Sep 22, 2005 | 10.53 | 10.63 | 10.26 | 10.53 | 315,683 | +0.03(+0.28%) |
Sep 21, 2005 | 10.83 | 10.83 | 10.30 | 10.50 | 651,189 | -0.29(-2.65%) |
Sep 20, 2005 | 11.32 | 11.43 | 10.77 | 10.79 | 442,192 | -0.59(-5.20%) |
Sep 19, 2005 | 11.29 | 11.48 | 11.12 | 11.38 | 312,796 | +0.08(+0.70%) |
Sep 16, 2005 | 11.26 | 11.39 | 11.15 | 11.30 | 1,109,233 | +0.19(+1.69%) |
Sep 15, 2005 | 11.53 | 11.59 | 10.90 | 11.11 | 703,597 | -0.46(-4.00%) |
Sep 14, 2005 | 11.64 | 11.78 | 11.42 | 11.58 | 395,767 | -0.07(-0.59%) |
Sep 13, 2005 | 12.21 | 12.23 | 11.62 | 11.65 | 789,324 | -0.61(-4.99%) |
Sep 12, 2005 | 12.38 | 12.69 | 12.23 | 12.26 | 580,615 | -0.18(-1.43%) |
Sep 09, 2005 | 12.19 | 12.56 | 12.19 | 12.44 | 522,755 | +0.26(+2.11%) |
Sep 08, 2005 | 12.18 | 12.22 | 11.93 | 12.18 | 392,373 | +0.04(+0.33%) |
Sep 07, 2005 | 11.93 | 12.24 | 11.86 | 12.14 | 534,659 | +0.12(+0.98%) |
Sep 06, 2005 | 11.78 | 12.08 | 11.75 | 12.02 | 643,192 | +0.30(+2.52%) |
Sep 02, 2005 | 11.59 | 11.91 | 11.55 | 11.73 | 324,593 | +0.14(+1.19%) |
Sep 01, 2005 | 11.97 | 11.97 | 11.48 | 11.59 | 759,563 | -0.17(-1.43%) |
Aug 31, 2005 | 11.65 | 11.87 | 11.52 | 11.76 | 648,213 | +0.08(+0.68%) |
Aug 30, 2005 | 11.82 | 11.85 | 11.49 | 11.68 | 319,340 | -0.15(-1.25%) |
Aug 29, 2005 | 11.21 | 11.82 | 10.94 | 11.82 | 550,503 | +0.46(+4.08%) |
Aug 26, 2005 | 11.82 | 11.83 | 11.28 | 11.36 | 311,436 | -0.37(-3.19%) |
Aug 25, 2005 | 11.59 | 11.85 | 11.59 | 11.74 | 250,358 | +0.16(+1.36%) |
Aug 24, 2005 | 11.39 | 11.96 | 11.29 | 11.58 | 617,999 | -0.08(-0.68%) |
Aug 23, 2005 | 12.03 | 12.08 | 11.50 | 11.66 | 654,452 | -0.33(-2.72%) |
Aug 22, 2005 | 12.04 | 12.19 | 11.83 | 11.98 | 401,058 | +0.15(+1.25%) |
Aug 19, 2005 | 11.81 | 12.41 | 11.79 | 11.83 | 1,193,282 | -0.06(-0.50%) |
Aug 18, 2005 | 12.03 | 12.08 | 11.67 | 11.89 | 1,208,735 | -0.08(-0.66%) |
Aug 17, 2005 | 11.07 | 12.08 | 11.07 | 11.97 | 2,667,248 | +0.95(+8.59%) |
Aug 16, 2005 | 11.26 | 11.29 | 10.85 | 11.03 | 1,367,352 | +0.08(+0.72%) |
Aug 15, 2005 | 10.79 | 11.02 | 10.60 | 10.95 | 1,610,104 | +0.31(+2.87%) |
Aug 12, 2005 | 10.06 | 10.67 | 9.960 | 10.64 | 6,818,208 | +0.63(+6.30%) |
Aug 11, 2005 | 9.724 | 10.26 | 9.694 | 10.01 | 622,524 | +0.28(+2.84%) |
Aug 10, 2005 | 9.773 | 9.960 | 9.576 | 9.734 | 578,617 | -0.10(-1.00%) |
Aug 09, 2005 | 9.517 | 9.882 | 9.438 | 9.832 | 338,203 | +0.36(+3.75%) |
Aug 08, 2005 | 9.556 | 9.615 | 9.388 | 9.477 | 223,949 | -0.04(-0.41%) |
Aug 05, 2005 | 9.073 | 9.645 | 9.053 | 9.517 | 328,335 | +0.41(+4.55%) |
Aug 04, 2005 | 9.615 | 9.665 | 9.093 | 9.102 | 474,025 | -0.57(-5.91%) |
Aug 03, 2005 | 9.714 | 9.724 | 9.566 | 9.674 | 315,050 | +0.01(+0.10%) |
Aug 02, 2005 | 9.497 | 9.665 | 9.438 | 9.665 | 363,103 | +0.24(+2.51%) |
Aug 01, 2005 | 9.497 | 9.704 | 9.329 | 9.428 | 436,085 | -0.02(-0.21%) |
Jul 29, 2005 | 8.935 | 9.527 | 8.935 | 9.448 | 839,730 | +0.52(+5.86%) |
Jul 28, 2005 | 9.172 | 9.172 | 8.836 | 8.925 | 637,218 | -0.08(-0.88%) |
Jul 27, 2005 | 9.369 | 9.369 | 8.816 | 9.004 | 643,171 | -0.36(-3.89%) |
Jul 26, 2005 | 9.635 | 9.655 | 9.319 | 9.369 | 395,235 | -0.27(-2.76%) |
Jul 25, 2005 | 9.615 | 9.793 | 9.615 | 9.635 | 254,254 | +0.02(+0.21%) |
Jul 22, 2005 | 10.04 | 10.27 | 9.615 | 9.615 | 435,377 | -0.42(-4.22%) |
Jul 21, 2005 | 10.50 | 10.50 | 9.803 | 10.04 | 776,329 | -0.46(-4.41%) |
Jul 20, 2005 | 9.369 | 10.58 | 9.073 | 10.50 | 1,058,201 | +1.11(+11.87%) |
Jul 19, 2005 | 9.024 | 9.448 | 9.024 | 9.388 | 368,935 | +0.38(+4.27%) |
Jul 18, 2005 | 9.398 | 9.566 | 8.964 | 9.004 | 209,517 | -0.41(-4.40%) |
Jul 15, 2005 | 9.172 | 9.497 | 9.043 | 9.418 | 637,135 | +0.18(+1.92%) |
Jul 14, 2005 | 9.714 | 9.773 | 8.974 | 9.241 | 525,768 | +0.26(+2.85%) |
Jul 13, 2005 | 8.619 | 9.201 | 8.570 | 8.984 | 539,181 | +0.36(+4.23%) |
Jul 12, 2005 | 8.057 | 8.728 | 7.978 | 8.619 | 941,235 | +0.56(+6.98%) |
Jul 11, 2005 | 7.929 | 8.175 | 7.791 | 8.057 | 433,716 | +0.09(+1.11%) |
Jul 08, 2005 | 7.653 | 8.018 | 7.653 | 7.968 | 441,879 | +0.32(+4.12%) |
Jul 07, 2005 | 7.643 | 7.801 | 7.633 | 7.653 | 229,552 | -0.22(-2.76%) |
Jul 06, 2005 | 7.939 | 7.959 | 7.751 | 7.870 | 352,591 | -0.06(-0.75%) |
Jul 05, 2005 | 7.949 | 7.949 | 7.791 | 7.929 | 434,908 | -0.02(-0.31%) |
Jul 01, 2005 | 7.781 | 7.968 | 7.742 | 7.954 | 706,662 | +0.20(+2.61%) |
Jun 30, 2005 | 7.840 | 7.949 | 7.742 | 7.751 | 852,147 | -0.05(-0.63%) |
Jun 29, 2005 | 7.850 | 7.978 | 7.742 | 7.801 | 405,736 | -0.05(-0.63%) |
Jun 28, 2005 | 7.742 | 7.880 | 7.692 | 7.850 | 151,342 | +0.08(+1.02%) |
Jun 27, 2005 | 8.126 | 8.205 | 7.712 | 7.771 | 405,357 | -0.37(-4.60%) |
Jun 24, 2005 | 8.373 | 8.392 | 8.116 | 8.146 | 167,594 | -0.23(-2.71%) |
Jun 23, 2005 | 8.264 | 8.570 | 8.245 | 8.373 | 258,701 | +0.08(+0.95%) |
Jun 22, 2005 | 8.383 | 8.461 | 8.205 | 8.294 | 175,429 | -0.06(-0.71%) |
Jun 21, 2005 | 8.353 | 8.560 | 8.284 | 8.353 | 180,738 | -0.13(-1.51%) |
Jun 20, 2005 | 8.708 | 8.747 | 8.343 | 8.481 | 297,222 | -0.25(-2.82%) |
Jun 17, 2005 | 8.826 | 8.925 | 8.619 | 8.728 | 387,051 | -0.03(-0.34%) |
Jun 16, 2005 | 8.343 | 8.846 | 8.343 | 8.757 | 245,253 | +0.34(+3.98%) |
Jun 15, 2005 | 8.442 | 8.442 | 8.284 | 8.422 | 254,931 | +0.10(+1.18%) |
Jun 14, 2005 | 8.698 | 8.767 | 8.195 | 8.323 | 444,175 | -0.42(-4.85%) |
Jun 13, 2005 | 9.191 | 9.211 | 8.708 | 8.747 | 237,189 | -0.44(-4.83%) |
Jun 10, 2005 | 9.181 | 9.211 | 9.053 | 9.191 | 127,658 | +0.05(+0.54%) |
Jun 09, 2005 | 9.024 | 9.221 | 8.964 | 9.142 | 286,623 | -0.05(-0.54%) |
Jun 08, 2005 | 9.359 | 9.359 | 9.102 | 9.191 | 222,619 | -0.09(-0.96%) |
Jun 07, 2005 | 9.398 | 9.398 | 9.181 | 9.280 | 245,296 | +0.12(+1.29%) |
Jun 06, 2005 | 9.102 | 9.241 | 8.935 | 9.162 | 300,434 | +0.05(+0.54%) |
Jun 03, 2005 | 9.300 | 9.487 | 9.093 | 9.112 | 267,862 | -0.35(-3.65%) |
Jun 02, 2005 | 9.398 | 9.556 | 9.388 | 9.458 | 267,510 | -0.06(-0.62%) |
Jun 01, 2005 | 9.605 | 9.615 | 9.339 | 9.517 | 371,725 | +0.11(+1.15%) |
May 31, 2005 | 9.388 | 9.556 | 9.369 | 9.408 | 191,340 | -0.07(-0.73%) |
May 27, 2005 | 9.566 | 9.566 | 9.406 | 9.477 | 174,864 | -0.07(-0.72%) |
May 26, 2005 | 9.073 | 9.566 | 9.063 | 9.546 | 444,295 | +0.18(+1.89%) |
May 25, 2005 | 9.369 | 9.458 | 9.152 | 9.369 | 306,704 | -0.15(-1.55%) |
May 24, 2005 | 9.635 | 9.635 | 9.428 | 9.517 | 354,497 | -0.19(-1.93%) |
May 23, 2005 | 9.783 | 9.862 | 9.645 | 9.704 | 235,523 | -0.09(-0.91%) |
May 20, 2005 | 9.960 | 9.960 | 9.635 | 9.793 | 344,702 | +0.01(+0.10%) |
May 19, 2005 | 10.35 | 10.44 | 9.753 | 9.783 | 763,923 | -0.57(-5.52%) |
May 18, 2005 | 10.57 | 10.78 | 10.35 | 10.35 | 726,030 | -0.30(-2.78%) |
May 17, 2005 | 10.48 | 10.75 | 10.33 | 10.65 | 208,848 | +0.06(+0.56%) |
May 16, 2005 | 10.56 | 10.65 | 10.27 | 10.59 | 242,936 | +0.24(+2.29%) |
May 13, 2005 | 10.11 | 10.59 | 10.11 | 10.35 | 240,416 | +0.27(+2.64%) |
May 12, 2005 | 10.22 | 10.37 | 10.09 | 10.09 | 453,859 | -0.23(-2.20%) |
May 11, 2005 | 10.50 | 10.64 | 10.09 | 10.32 | 399,251 | -0.14(-1.32%) |
May 10, 2005 | 11.00 | 11.00 | 9.921 | 10.45 | 557,581 | -0.49(-4.50%) |
May 09, 2005 | 10.84 | 11.09 | 10.79 | 10.95 | 372,213 | +0.15(+1.37%) |
May 06, 2005 | 10.83 | 10.88 | 10.53 | 10.80 | 690,344 | +0.08(+0.74%) |
May 05, 2005 | 10.80 | 10.85 | 10.50 | 10.72 | 338,915 | -0.03(-0.28%) |
May 04, 2005 | 10.74 | 10.76 | 10.53 | 10.75 | 357,891 | +0.09(+0.83%) |
May 03, 2005 | 10.70 | 10.86 | 10.53 | 10.66 | 353,123 | -0.03(-0.28%) |
May 02, 2005 | 10.51 | 10.69 | 10.33 | 10.69 | 469,520 | +0.26(+2.46%) |
Apr 29, 2005 | 10.71 | 10.71 | 9.862 | 10.43 | 860,890 | -0.13(-1.21%) |
Apr 28, 2005 | 10.77 | 11.00 | 10.56 | 10.56 | 641,767 | -0.16(-1.47%) |
Apr 27, 2005 | 10.26 | 10.80 | 10.26 | 10.72 | 536,817 | +0.34(+3.23%) |
Apr 26, 2005 | 10.64 | 10.78 | 10.28 | 10.38 | 617,961 | -0.36(-3.39%) |
Apr 25, 2005 | 9.980 | 10.90 | 9.931 | 10.75 | 1,147,096 | +0.86(+8.66%) |
Apr 22, 2005 | 10.60 | 11.11 | 9.615 | 9.892 | 1,678,404 | -0.28(-2.80%) |
Apr 21, 2005 | 9.862 | 10.19 | 9.714 | 10.18 | 429,128 | +0.38(+3.93%) |
Apr 20, 2005 | 9.724 | 9.901 | 9.507 | 9.793 | 1,164,738 | +0.19(+1.95%) |
Apr 19, 2005 | 9.112 | 9.615 | 9.033 | 9.605 | 485,191 | +0.57(+6.33%) |
Apr 18, 2005 | 8.945 | 9.132 | 8.807 | 9.033 | 252,235 | +0.10(+1.10%) |
Apr 15, 2005 | 9.418 | 9.458 | 8.836 | 8.935 | 413,603 | -0.46(-4.93%) |
Apr 14, 2005 | 9.398 | 9.418 | 9.122 | 9.398 | 262,135 | +0.09(+0.95%) |
Apr 13, 2005 | 9.951 | 9.951 | 9.260 | 9.310 | 359,496 | -0.59(-5.98%) |
Apr 12, 2005 | 9.852 | 9.921 | 9.517 | 9.901 | 215,735 | +0.08(+0.80%) |
Apr 11, 2005 | 9.655 | 9.852 | 9.615 | 9.822 | 286,883 | +0.18(+1.84%) |
Apr 08, 2005 | 9.872 | 9.911 | 9.625 | 9.645 | 142,902 | -0.21(-2.10%) |
Apr 07, 2005 | 9.783 | 9.852 | 9.596 | 9.852 | 113,560 | +0.14(+1.42%) |
Apr 06, 2005 | 9.674 | 9.931 | 9.655 | 9.714 | 297,787 | +0.15(+1.55%) |
Apr 05, 2005 | 9.655 | 9.704 | 9.418 | 9.566 | 284,552 | +0.01(+0.10%) |
Apr 04, 2005 | 9.625 | 9.625 | 9.379 | 9.556 | 190,940 | -0.01(-0.10%) |
Apr 01, 2005 | 9.822 | 9.951 | 9.270 | 9.566 | 486,320 | +0.03(+0.31%) |
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,219 | +0.33(+3.53%) |
Mar 30, 2005 | 8.876 | 9.221 | 8.777 | 9.211 | 405,822 | +0.29(+3.20%) |
Mar 29, 2005 | 9.162 | 9.201 | 8.925 | 8.925 | 270,704 | -0.24(-2.58%) |
Mar 28, 2005 | 9.231 | 9.458 | 9.132 | 9.162 | 262,413 | -0.06(-0.64%) |
Mar 24, 2005 | 9.359 | 9.428 | 9.221 | 9.221 | 432,882 | -0.09(-0.95%) |
Mar 23, 2005 | 9.172 | 9.349 | 9.102 | 9.310 | 271,922 | +0.14(+1.51%) |
Mar 22, 2005 | 9.211 | 9.300 | 9.053 | 9.172 | 492,797 | +0.00(+0.00%) |
Mar 21, 2005 | 9.221 | 9.349 | 9.053 | 9.172 | 234,150 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.655 | 9.112 | 9.172 | 732,213 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.734 | 9.398 | 9.556 | 396,949 | +0.00(+0.00%) |
Mar 16, 2005 | 9.645 | 10.07 | 9.546 | 9.556 | 412,153 | -0.15(-1.52%) |
Mar 15, 2005 | 9.793 | 9.972 | 9.625 | 9.704 | 443,218 | +0.02(+0.20%) |
Mar 14, 2005 | 9.773 | 10.000 | 9.596 | 9.684 | 379,777 | +0.06(+0.61%) |
Mar 11, 2005 | 9.852 | 10.11 | 9.586 | 9.625 | 517,929 | -0.20(-2.01%) |
Mar 10, 2005 | 9.773 | 10.14 | 9.596 | 9.822 | 786,338 | +0.16(+1.63%) |
Mar 09, 2005 | 9.734 | 9.872 | 9.566 | 9.665 | 518,161 | +0.14(+1.45%) |
Mar 08, 2005 | 9.931 | 9.959 | 9.458 | 9.527 | 596,320 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.704 | 9.191 | 9.379 | 278,015 | +0.01(+0.11%) |
Mar 04, 2005 | 9.448 | 9.566 | 9.231 | 9.369 | 236,809 | +0.01(+0.11%) |
Mar 03, 2005 | 9.221 | 9.438 | 9.172 | 9.359 | 354,044 | +0.14(+1.50%) |
Mar 02, 2005 | 9.201 | 9.310 | 8.945 | 9.221 | 661,267 | -0.05(-0.53%) |