Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.54 | 11.64 | 11.10 | 11.42 | 18,396,590 | -1.30(-10.26%) |
Jan 30, 2006 | 12.52 | 12.73 | 12.26 | 12.72 | 13,917,172 | +0.86(+7.23%) |
Jan 27, 2006 | 11.77 | 12.12 | 11.41 | 11.86 | 4,583,707 | +0.10(+0.81%) |
Jan 26, 2006 | 10.69 | 11.84 | 10.68 | 11.77 | 12,866,808 | +1.21(+11.43%) |
Jan 25, 2006 | 10.35 | 10.62 | 10.21 | 10.56 | 3,249,000 | +0.26(+2.54%) |
Jan 24, 2006 | 10.18 | 10.30 | 9.969 | 10.30 | 2,964,598 | +0.10(+0.96%) |
Jan 23, 2006 | 10.30 | 10.39 | 9.942 | 10.20 | 2,752,456 | -0.10(-1.00%) |
Jan 20, 2006 | 10.53 | 10.76 | 10.30 | 10.30 | 3,899,795 | -0.18(-1.69%) |
Jan 19, 2006 | 10.11 | 10.53 | 10.09 | 10.48 | 2,827,730 | +0.43(+4.28%) |
Jan 18, 2006 | 9.659 | 10.28 | 9.588 | 10.05 | 7,115,746 | -0.37(-3.50%) |
Jan 17, 2006 | 10.66 | 10.92 | 10.38 | 10.42 | 3,464,405 | -0.21(-1.97%) |
Jan 13, 2006 | 10.42 | 10.70 | 10.13 | 10.63 | 5,390,810 | +0.19(+1.85%) |
Jan 12, 2006 | 10.54 | 10.73 | 10.38 | 10.43 | 3,486,320 | -0.16(-1.52%) |
Jan 11, 2006 | 10.42 | 10.79 | 10.35 | 10.59 | 3,525,963 | +0.17(+1.62%) |
Jan 10, 2006 | 10.73 | 10.73 | 10.42 | 10.42 | 3,565,129 | -0.32(-2.94%) |
Jan 09, 2006 | 10.57 | 11.08 | 10.46 | 10.74 | 5,769,463 | -0.11(-1.03%) |
Jan 06, 2006 | 10.17 | 11.02 | 10.11 | 10.85 | 11,507,331 | +0.79(+7.82%) |
Jan 05, 2006 | 10.15 | 10.30 | 10.01 | 10.06 | 3,263,424 | +0.00(+0.03%) |
Jan 04, 2006 | 9.912 | 10.26 | 9.876 | 10.06 | 4,844,920 | +0.19(+1.88%) |
Jan 03, 2006 | 9.738 | 9.980 | 9.487 | 9.876 | 4,147,887 | +0.29(+3.07%) |
Dec 30, 2005 | 9.642 | 9.699 | 9.506 | 9.582 | 2,811,099 | -0.16(-1.62%) |
Dec 29, 2005 | 9.593 | 9.887 | 9.593 | 9.740 | 2,056,088 | +0.03(+0.28%) |
Dec 28, 2005 | 10.19 | 10.19 | 9.574 | 9.713 | 4,328,529 | -0.43(-4.27%) |
Dec 27, 2005 | 10.28 | 10.51 | 10.09 | 10.15 | 2,791,699 | -0.13(-1.27%) |
Dec 23, 2005 | 10.09 | 10.31 | 10.09 | 10.28 | 3,217,977 | +0.18(+1.78%) |
Dec 22, 2005 | 10.30 | 10.33 | 10.04 | 10.10 | 2,080,616 | -0.05(-0.54%) |
Dec 21, 2005 | 10.20 | 10.54 | 10.07 | 10.15 | 5,253,916 | +0.08(+0.84%) |
Dec 20, 2005 | 10.10 | 10.11 | 9.942 | 10.07 | 2,832,888 | -0.03(-0.30%) |
Dec 19, 2005 | 10.15 | 10.17 | 9.893 | 10.10 | 3,894,446 | +0.07(+0.68%) |
Dec 16, 2005 | 9.953 | 10.23 | 9.849 | 10.03 | 5,330,068 | +0.15(+1.52%) |
Dec 15, 2005 | 9.847 | 10.03 | 9.607 | 9.879 | 3,774,602 | +0.02(+0.25%) |
Dec 14, 2005 | 9.863 | 10.02 | 9.492 | 9.855 | 11,801,241 | -0.24(-2.40%) |
Dec 13, 2005 | 10.37 | 10.58 | 10.02 | 10.10 | 8,633,283 | -0.47(-4.46%) |
Dec 12, 2005 | 10.71 | 10.72 | 10.30 | 10.57 | 3,972,308 | -0.03(-0.26%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.55 | 10.60 | 5,361,509 | -0.17(-1.62%) |
Dec 08, 2005 | 10.62 | 11.02 | 10.55 | 10.77 | 6,595,702 | +0.22(+2.04%) |
Dec 07, 2005 | 10.90 | 10.90 | 10.27 | 10.55 | 9,297,218 | -0.41(-3.75%) |
Dec 06, 2005 | 11.66 | 11.76 | 10.90 | 10.97 | 6,672,903 | -0.48(-4.23%) |
Dec 05, 2005 | 11.71 | 11.93 | 11.25 | 11.45 | 5,944,682 | -0.07(-0.57%) |
Dec 02, 2005 | 11.01 | 11.55 | 10.98 | 11.52 | 6,533,362 | +0.58(+5.33%) |
Dec 01, 2005 | 10.90 | 11.06 | 10.77 | 10.93 | 5,956,548 | +0.28(+2.58%) |
Nov 30, 2005 | 10.98 | 11.01 | 10.37 | 10.66 | 11,068,266 | -0.28(-2.59%) |
Nov 29, 2005 | 11.63 | 11.76 | 10.72 | 10.94 | 14,913,560 | -0.66(-5.68%) |
Nov 28, 2005 | 12.20 | 12.32 | 11.55 | 11.60 | 11,043,095 | -0.57(-4.70%) |
Nov 25, 2005 | 11.51 | 12.18 | 11.50 | 12.17 | 5,057,488 | +0.68(+5.88%) |
Nov 23, 2005 | 11.82 | 12.30 | 11.35 | 11.50 | 15,086,099 | -0.30(-2.56%) |
Nov 22, 2005 | 11.28 | 11.83 | 11.03 | 11.80 | 9,959,050 | +0.64(+5.74%) |
Nov 21, 2005 | 10.72 | 11.25 | 10.63 | 11.16 | 6,400,022 | +0.54(+5.05%) |
Nov 18, 2005 | 10.21 | 10.73 | 10.11 | 10.62 | 7,257,350 | +0.54(+5.41%) |
Nov 17, 2005 | 9.806 | 10.08 | 9.754 | 10.08 | 4,211,292 | +0.36(+3.76%) |
Nov 16, 2005 | 9.847 | 9.857 | 9.133 | 9.713 | 6,833,903 | -0.29(-2.86%) |
Nov 15, 2005 | 10.18 | 10.41 | 9.958 | 9.999 | 4,038,209 | -0.17(-1.71%) |
Nov 14, 2005 | 9.874 | 10.17 | 9.574 | 10.17 | 3,556,428 | +0.35(+3.52%) |
Nov 11, 2005 | 9.909 | 9.991 | 9.669 | 9.827 | 1,530,239 | -0.08(-0.82%) |
Nov 10, 2005 | 9.955 | 10.20 | 9.509 | 9.909 | 4,534,536 | +0.02(+0.25%) |
Nov 09, 2005 | 9.849 | 10.20 | 9.738 | 9.885 | 5,770,865 | +0.16(+1.62%) |
Nov 08, 2005 | 9.702 | 9.751 | 9.479 | 9.727 | 3,975,667 | +0.19(+2.03%) |
Nov 07, 2005 | 9.313 | 9.631 | 9.242 | 9.533 | 5,090,049 | +0.34(+3.73%) |
Nov 04, 2005 | 9.190 | 9.285 | 9.054 | 9.190 | 2,055,541 | +0.06(+0.66%) |
Nov 03, 2005 | 9.179 | 9.299 | 8.953 | 9.130 | 3,530,897 | -0.07(-0.71%) |
Nov 02, 2005 | 8.822 | 9.394 | 8.662 | 9.196 | 7,700,765 | +0.41(+4.65%) |
Nov 01, 2005 | 8.430 | 8.836 | 8.381 | 8.787 | 7,512,715 | +0.37(+4.44%) |
Oct 31, 2005 | 8.188 | 8.479 | 8.139 | 8.414 | 2,462,962 | +0.20(+2.42%) |
Oct 28, 2005 | 8.332 | 8.365 | 8.090 | 8.215 | 2,732,370 | -0.12(-1.41%) |
Oct 27, 2005 | 8.321 | 8.490 | 8.180 | 8.332 | 6,574,577 | +0.16(+2.00%) |
Oct 26, 2005 | 8.294 | 8.406 | 8.076 | 8.169 | 4,981,667 | -0.03(-0.37%) |
Oct 25, 2005 | 8.444 | 8.444 | 8.035 | 8.199 | 2,138,139 | -0.09(-1.08%) |
Oct 24, 2005 | 8.030 | 8.288 | 7.953 | 8.288 | 3,089,545 | +0.36(+4.61%) |
Oct 21, 2005 | 7.940 | 8.041 | 7.861 | 7.923 | 2,041,200 | +0.06(+0.80%) |
Oct 20, 2005 | 7.842 | 8.101 | 7.817 | 7.861 | 3,096,025 | +0.01(+0.17%) |
Oct 19, 2005 | 7.738 | 7.850 | 7.409 | 7.847 | 2,878,240 | +0.10(+1.34%) |
Oct 18, 2005 | 7.559 | 7.970 | 7.559 | 7.744 | 2,934,684 | +0.19(+2.52%) |
Oct 17, 2005 | 7.496 | 7.599 | 7.381 | 7.553 | 1,304,021 | +0.09(+1.24%) |
Oct 14, 2005 | 7.504 | 7.804 | 7.398 | 7.460 | 2,203,761 | +0.07(+0.88%) |
Oct 13, 2005 | 7.504 | 7.610 | 7.006 | 7.395 | 4,343,020 | -0.10(-1.34%) |
Oct 12, 2005 | 8.253 | 8.277 | 7.300 | 7.496 | 6,980,908 | -0.80(-9.65%) |
Oct 11, 2005 | 8.305 | 8.425 | 8.076 | 8.297 | 6,293,336 | +0.38(+4.85%) |
Oct 10, 2005 | 7.689 | 8.062 | 7.635 | 7.913 | 6,298,263 | +0.29(+3.75%) |
Oct 07, 2005 | 7.194 | 7.657 | 7.142 | 7.627 | 2,529,098 | +0.48(+6.71%) |
Oct 06, 2005 | 7.273 | 7.327 | 7.112 | 7.147 | 3,327,346 | -0.18(-2.49%) |
Oct 05, 2005 | 7.229 | 7.428 | 7.150 | 7.330 | 3,529,256 | +0.23(+3.26%) |
Oct 04, 2005 | 7.136 | 7.264 | 7.060 | 7.098 | 1,497,568 | +0.03(+0.39%) |
Oct 03, 2005 | 6.946 | 7.300 | 6.899 | 7.071 | 4,292,557 | +0.17(+2.41%) |
Sep 30, 2005 | 6.913 | 6.946 | 6.829 | 6.905 | 981,669 | -0.01(-0.16%) |
Sep 29, 2005 | 6.782 | 6.916 | 6.730 | 6.916 | 971,697 | +0.14(+2.05%) |
Sep 28, 2005 | 6.747 | 6.809 | 6.529 | 6.777 | 1,378,928 | +0.09(+1.34%) |
Sep 27, 2005 | 6.709 | 6.760 | 6.635 | 6.687 | 606,820 | -0.02(-0.32%) |
Sep 26, 2005 | 6.809 | 6.864 | 6.695 | 6.709 | 1,005,680 | -0.10(-1.48%) |
Sep 23, 2005 | 6.809 | 6.848 | 6.635 | 6.809 | 1,566,490 | +0.08(+1.21%) |
Sep 22, 2005 | 6.728 | 6.850 | 6.611 | 6.728 | 1,260,457 | +0.05(+0.78%) |
Sep 21, 2005 | 6.673 | 6.804 | 6.641 | 6.676 | 1,218,868 | -0.02(-0.24%) |
Sep 20, 2005 | 6.780 | 6.910 | 6.671 | 6.692 | 1,405,876 | -0.07(-1.01%) |
Sep 19, 2005 | 6.706 | 6.782 | 6.703 | 6.760 | 589,619 | +0.02(+0.28%) |
Sep 16, 2005 | 6.654 | 6.788 | 6.646 | 6.741 | 2,122,488 | +0.11(+1.68%) |
Sep 15, 2005 | 6.592 | 6.641 | 6.469 | 6.630 | 1,466,651 | +0.03(+0.41%) |
Sep 14, 2005 | 6.714 | 6.908 | 6.523 | 6.602 | 1,677,809 | -0.07(-0.98%) |
Sep 13, 2005 | 6.692 | 6.695 | 6.638 | 6.668 | 1,855,830 | -0.04(-0.61%) |
Sep 12, 2005 | 6.793 | 6.908 | 6.698 | 6.709 | 1,156,793 | -0.11(-1.56%) |
Sep 09, 2005 | 6.809 | 6.878 | 6.706 | 6.815 | 1,512,565 | -0.01(-0.12%) |
Sep 08, 2005 | 6.910 | 6.910 | 6.755 | 6.823 | 1,924,789 | -0.08(-1.18%) |
Sep 07, 2005 | 7.014 | 7.014 | 6.755 | 6.905 | 1,286,869 | -0.07(-1.05%) |
Sep 06, 2005 | 6.673 | 7.014 | 6.641 | 6.978 | 3,343,100 | +0.30(+4.44%) |
Sep 02, 2005 | 6.523 | 6.766 | 6.521 | 6.681 | 2,399,914 | +0.13(+2.04%) |
Sep 01, 2005 | 6.439 | 6.564 | 6.327 | 6.548 | 2,112,531 | +0.15(+2.30%) |
Aug 31, 2005 | 6.319 | 6.673 | 6.169 | 6.401 | 1,601,390 | +0.10(+1.64%) |
Aug 30, 2005 | 6.237 | 6.330 | 6.129 | 6.297 | 1,036,262 | +0.07(+1.05%) |
Aug 29, 2005 | 6.227 | 6.232 | 6.020 | 6.232 | 1,692,866 | -0.04(-0.56%) |
Aug 26, 2005 | 6.276 | 6.289 | 6.156 | 6.267 | 1,050,723 | -0.00(-0.04%) |
Aug 25, 2005 | 6.382 | 6.401 | 6.197 | 6.270 | 842,051 | -0.03(-0.52%) |
Aug 24, 2005 | 6.172 | 6.401 | 6.150 | 6.303 | 1,544,598 | +0.13(+2.03%) |
Aug 23, 2005 | 6.186 | 6.229 | 6.063 | 6.178 | 1,273,975 | -0.01(-0.09%) |
Aug 22, 2005 | 6.186 | 6.259 | 6.129 | 6.183 | 912,273 | +0.03(+0.44%) |
Aug 19, 2005 | 5.946 | 6.208 | 5.946 | 6.156 | 1,841,838 | +0.18(+2.96%) |
Aug 18, 2005 | 6.115 | 6.115 | 5.870 | 5.979 | 2,638,838 | -0.14(-2.27%) |
Aug 17, 2005 | 6.020 | 6.183 | 6.006 | 6.118 | 2,632,909 | +0.06(+0.94%) |
Aug 16, 2005 | 6.246 | 6.265 | 6.055 | 6.060 | 3,712,644 | -0.20(-3.22%) |
Aug 15, 2005 | 6.379 | 6.379 | 6.224 | 6.262 | 2,169,210 | -0.09(-1.46%) |
Aug 12, 2005 | 6.270 | 6.412 | 6.248 | 6.355 | 2,431,667 | +0.06(+0.91%) |
Aug 11, 2005 | 6.229 | 6.420 | 6.101 | 6.297 | 3,681,247 | +0.22(+3.68%) |
Aug 10, 2005 | 6.099 | 6.210 | 5.979 | 6.074 | 3,004,953 | +0.05(+0.91%) |
Aug 09, 2005 | 5.992 | 6.060 | 5.979 | 6.020 | 1,726,125 | +0.04(+0.68%) |
Aug 08, 2005 | 5.960 | 6.003 | 5.886 | 5.979 | 1,748,751 | -0.10(-1.61%) |
Aug 05, 2005 | 6.156 | 6.205 | 6.017 | 6.077 | 2,473,782 | -0.17(-2.70%) |
Aug 04, 2005 | 6.360 | 6.578 | 6.197 | 6.246 | 3,123,252 | -0.03(-0.52%) |
Aug 03, 2005 | 6.227 | 6.319 | 6.158 | 6.278 | 2,319,577 | +0.08(+1.25%) |
Aug 02, 2005 | 6.197 | 6.265 | 6.164 | 6.201 | 2,027,058 | +0.02(+0.29%) |
Aug 01, 2005 | 6.197 | 6.262 | 6.153 | 6.183 | 2,384,968 | +0.01(+0.22%) |
Jul 29, 2005 | 6.028 | 6.306 | 5.981 | 6.169 | 8,979,620 | +0.46(+8.11%) |
Jul 28, 2005 | 5.551 | 5.706 | 5.529 | 5.706 | 1,436,693 | +0.19(+3.35%) |
Jul 27, 2005 | 5.521 | 5.527 | 5.450 | 5.521 | 1,172,458 | +0.01(+0.10%) |
Jul 26, 2005 | 5.407 | 5.521 | 5.366 | 5.516 | 2,216,280 | +0.11(+2.02%) |
Jul 25, 2005 | 5.192 | 5.505 | 5.192 | 5.407 | 2,546,596 | +0.22(+4.20%) |
Jul 22, 2005 | 5.322 | 5.341 | 5.162 | 5.189 | 2,331,634 | -0.12(-2.26%) |
Jul 21, 2005 | 5.418 | 5.431 | 5.197 | 5.309 | 3,400,630 | -0.12(-2.21%) |
Jul 20, 2005 | 5.434 | 5.472 | 5.366 | 5.429 | 2,110,864 | -0.02(-0.45%) |
Jul 19, 2005 | 5.510 | 5.578 | 5.448 | 5.453 | 2,350,854 | -0.02(-0.40%) |
Jul 18, 2005 | 5.788 | 5.788 | 5.439 | 5.475 | 5,033,396 | -0.29(-4.96%) |
Jul 15, 2005 | 5.589 | 5.761 | 5.584 | 5.761 | 3,746,740 | +0.08(+1.44%) |
Jul 14, 2005 | 5.685 | 5.764 | 5.597 | 5.679 | 2,452,638 | +0.08(+1.41%) |
Jul 13, 2005 | 5.551 | 5.676 | 5.486 | 5.600 | 2,360,568 | +0.05(+0.98%) |
Jul 12, 2005 | 5.385 | 5.625 | 5.382 | 5.546 | 3,279,824 | +0.11(+2.11%) |
Jul 11, 2005 | 5.358 | 5.448 | 5.311 | 5.431 | 6,115,022 | +0.10(+1.84%) |
Jul 08, 2005 | 5.379 | 5.382 | 5.284 | 5.333 | 2,403,306 | -0.04(-0.81%) |
Jul 07, 2005 | 5.311 | 5.396 | 5.271 | 5.377 | 2,256,852 | -0.01(-0.20%) |
Jul 06, 2005 | 5.230 | 5.393 | 5.175 | 5.388 | 3,005,357 | +0.19(+3.61%) |
Jul 05, 2005 | 5.257 | 5.271 | 5.164 | 5.200 | 1,553,718 | -0.06(-1.09%) |
Jul 01, 2005 | 5.137 | 5.257 | 5.121 | 5.257 | 1,784,646 | +0.12(+2.33%) |
Jun 30, 2005 | 5.339 | 5.363 | 5.058 | 5.137 | 3,130,004 | -0.18(-3.43%) |
Jun 29, 2005 | 5.251 | 5.448 | 5.172 | 5.320 | 4,740,055 | +0.15(+2.84%) |
Jun 28, 2005 | 5.358 | 5.379 | 5.159 | 5.172 | 3,636,071 | -0.15(-2.77%) |
Jun 27, 2005 | 5.080 | 5.393 | 5.077 | 5.320 | 5,737,636 | +0.24(+4.66%) |
Jun 24, 2005 | 4.903 | 5.202 | 4.900 | 5.083 | 18,028,420 | +0.22(+4.48%) |
Jun 23, 2005 | 5.091 | 5.091 | 4.835 | 4.865 | 4,311,296 | -0.17(-3.41%) |
Jun 22, 2005 | 5.132 | 5.148 | 4.987 | 5.036 | 2,306,034 | -0.02(-0.48%) |
Jun 21, 2005 | 5.121 | 5.132 | 5.014 | 5.061 | 2,694,907 | -0.07(-1.38%) |
Jun 20, 2005 | 5.023 | 5.175 | 5.023 | 5.132 | 2,558,696 | +0.10(+2.06%) |
Jun 17, 2005 | 5.172 | 5.175 | 4.941 | 5.028 | 2,414,662 | -0.12(-2.28%) |
Jun 16, 2005 | 5.148 | 5.202 | 5.014 | 5.145 | 2,130,961 | -0.03(-0.58%) |
Jun 15, 2005 | 5.205 | 5.243 | 5.148 | 5.175 | 3,795,907 | -0.07(-1.35%) |
Jun 14, 2005 | 5.309 | 5.309 | 5.129 | 5.246 | 3,578,621 | -0.05(-0.87%) |
Jun 13, 2005 | 5.243 | 5.311 | 5.202 | 5.292 | 2,293,544 | +0.05(+1.04%) |
Jun 10, 2005 | 5.235 | 5.243 | 5.132 | 5.238 | 2,643,226 | +0.06(+1.21%) |
Jun 09, 2005 | 5.039 | 5.183 | 4.998 | 5.175 | 2,218,542 | +0.13(+2.54%) |
Jun 08, 2005 | 5.064 | 5.077 | 4.944 | 5.047 | 1,929,191 | +0.04(+0.71%) |
Jun 07, 2005 | 5.012 | 5.085 | 4.930 | 5.012 | 3,235,114 | +0.07(+1.38%) |
Jun 06, 2005 | 4.886 | 5.034 | 4.873 | 4.944 | 2,943,884 | +0.05(+0.95%) |
Jun 03, 2005 | 4.908 | 5.012 | 4.835 | 4.897 | 4,938,125 | +0.17(+3.57%) |
Jun 02, 2005 | 4.696 | 4.734 | 4.669 | 4.729 | 1,934,415 | +0.06(+1.22%) |
Jun 01, 2005 | 4.663 | 4.685 | 4.633 | 4.671 | 2,170,531 | -0.00(-0.06%) |
May 31, 2005 | 4.696 | 4.718 | 4.611 | 4.674 | 1,969,829 | -0.01(-0.12%) |
May 27, 2005 | 4.699 | 4.739 | 4.669 | 4.679 | 1,746,280 | -0.04(-0.87%) |
May 26, 2005 | 4.532 | 4.756 | 4.500 | 4.720 | 4,098,504 | +0.21(+4.71%) |
May 25, 2005 | 4.467 | 4.592 | 4.456 | 4.508 | 2,550,388 | +0.02(+0.36%) |
May 24, 2005 | 4.361 | 4.521 | 4.347 | 4.492 | 2,938,553 | +0.11(+2.49%) |
May 23, 2005 | 4.402 | 4.448 | 4.312 | 4.383 | 3,051,796 | -0.01(-0.31%) |
May 20, 2005 | 4.148 | 4.573 | 4.148 | 4.396 | 5,968,462 | +0.23(+5.49%) |
May 19, 2005 | 4.064 | 4.208 | 4.064 | 4.167 | 2,464,442 | +0.10(+2.55%) |
May 18, 2005 | 4.045 | 4.178 | 4.045 | 4.064 | 3,488,523 | +0.04(+0.88%) |
May 17, 2005 | 3.949 | 4.072 | 3.922 | 4.028 | 2,048,980 | +0.08(+2.00%) |
May 16, 2005 | 3.949 | 4.026 | 3.911 | 3.949 | 1,735,765 | -0.01(-0.28%) |
May 13, 2005 | 3.947 | 4.015 | 3.928 | 3.960 | 2,171,743 | +0.01(+0.14%) |
May 12, 2005 | 4.012 | 4.042 | 3.930 | 3.955 | 2,593,101 | -0.11(-2.68%) |
May 11, 2005 | 4.113 | 4.113 | 4.007 | 4.064 | 1,148,462 | -0.02(-0.53%) |
May 10, 2005 | 4.298 | 4.317 | 4.004 | 4.086 | 4,754,025 | -0.21(-4.88%) |
May 09, 2005 | 4.358 | 4.372 | 4.235 | 4.295 | 1,360,615 | -0.03(-0.71%) |
May 06, 2005 | 4.173 | 4.369 | 4.091 | 4.326 | 2,016,823 | +0.16(+3.80%) |
May 05, 2005 | 4.148 | 4.208 | 4.078 | 4.167 | 1,160,769 | +0.04(+0.99%) |
May 04, 2005 | 4.099 | 4.129 | 4.045 | 4.127 | 1,071,393 | +0.05(+1.27%) |
May 03, 2005 | 4.086 | 4.216 | 4.031 | 4.075 | 3,433,985 | -0.01(-0.20%) |
May 02, 2005 | 4.086 | 4.140 | 4.031 | 4.083 | 2,252,531 | +0.00(+0.00%) |
Apr 29, 2005 | 4.009 | 4.222 | 4.009 | 4.083 | 2,672,846 | -0.00(-0.07%) |
Apr 28, 2005 | 3.949 | 4.140 | 3.949 | 4.086 | 4,598,840 | +0.16(+4.09%) |
Apr 27, 2005 | 3.800 | 4.031 | 3.691 | 3.925 | 3,092,974 | +0.09(+2.27%) |
Apr 26, 2005 | 3.900 | 3.969 | 3.781 | 3.838 | 7,572,334 | -0.11(-2.69%) |
Apr 25, 2005 | 3.620 | 4.009 | 3.612 | 3.944 | 11,030,925 | +0.29(+7.82%) |
Apr 22, 2005 | 3.021 | 3.854 | 3.018 | 3.658 | 28,018,214 | +0.76(+26.10%) |
Apr 21, 2005 | 2.846 | 2.996 | 2.724 | 2.901 | 5,084,476 | +0.07(+2.40%) |
Apr 20, 2005 | 2.955 | 2.983 | 2.819 | 2.833 | 1,069,198 | -0.12(-3.97%) |
Apr 19, 2005 | 2.901 | 2.955 | 2.901 | 2.950 | 1,242,434 | +0.05(+1.79%) |
Apr 18, 2005 | 2.846 | 2.969 | 2.827 | 2.898 | 1,836,438 | +0.05(+1.72%) |
Apr 15, 2005 | 2.792 | 2.942 | 2.672 | 2.849 | 3,943,349 | -0.02(-0.85%) |
Apr 14, 2005 | 2.893 | 2.942 | 2.860 | 2.874 | 1,089,196 | -0.02(-0.66%) |
Apr 13, 2005 | 2.936 | 2.944 | 2.860 | 2.893 | 662,121 | -0.03(-1.03%) |
Apr 12, 2005 | 2.825 | 2.963 | 2.825 | 2.923 | 756,237 | +0.05(+1.90%) |
Apr 11, 2005 | 2.996 | 3.004 | 2.819 | 2.868 | 480,154 | -0.10(-3.31%) |
Apr 08, 2005 | 2.934 | 3.002 | 2.934 | 2.966 | 612,279 | +0.01(+0.18%) |
Apr 07, 2005 | 2.950 | 2.988 | 2.914 | 2.961 | 301,987 | +0.02(+0.84%) |
Apr 06, 2005 | 2.972 | 3.002 | 2.909 | 2.936 | 615,712 | +0.01(+0.47%) |
Apr 05, 2005 | 2.874 | 2.953 | 2.873 | 2.923 | 742,711 | -0.01(-0.19%) |
Apr 04, 2005 | 2.827 | 2.955 | 2.822 | 2.928 | 1,104,751 | +0.08(+2.82%) |
Apr 01, 2005 | 2.991 | 2.991 | 2.803 | 2.848 | 2,086,681 | -0.07(-2.29%) |
Mar 31, 2005 | 2.942 | 2.996 | 2.890 | 2.914 | 1,525,004 | -0.01(-0.37%) |
Mar 30, 2005 | 3.004 | 3.015 | 2.893 | 2.925 | 1,115,901 | -0.05(-1.83%) |
Mar 29, 2005 | 3.023 | 3.023 | 2.966 | 2.980 | 1,271,541 | -0.06(-1.88%) |
Mar 28, 2005 | 2.991 | 3.075 | 2.942 | 3.037 | 995,429 | +0.01(+0.45%) |
Mar 24, 2005 | 2.993 | 3.064 | 2.942 | 3.023 | 1,193,389 | +0.08(+2.68%) |
Mar 23, 2005 | 3.023 | 3.023 | 2.917 | 2.944 | 799,562 | -0.07(-2.17%) |
Mar 22, 2005 | 3.130 | 3.130 | 2.985 | 3.010 | 1,634,601 | -0.12(-3.75%) |
Mar 21, 2005 | 3.064 | 3.230 | 3.010 | 3.127 | 2,765,302 | +0.03(+1.06%) |
Mar 18, 2005 | 3.015 | 3.111 | 2.999 | 3.094 | 1,565,554 | +0.08(+2.62%) |
Mar 17, 2005 | 2.993 | 3.034 | 2.925 | 3.015 | 941,295 | +0.03(+0.91%) |
Mar 16, 2005 | 2.928 | 2.996 | 2.887 | 2.988 | 881,331 | +0.05(+1.86%) |
Mar 15, 2005 | 2.879 | 2.983 | 2.871 | 2.934 | 3,934,155 | +0.09(+3.06%) |
Mar 14, 2005 | 2.860 | 2.874 | 2.735 | 2.846 | 1,814,700 | +0.04(+1.55%) |
Mar 11, 2005 | 2.743 | 2.822 | 2.710 | 2.803 | 1,828,765 | +0.04(+1.28%) |
Mar 10, 2005 | 2.805 | 2.857 | 2.737 | 2.767 | 902,173 | -0.04(-1.55%) |
Mar 09, 2005 | 2.879 | 2.905 | 2.792 | 2.811 | 2,060,240 | -0.10(-3.55%) |
Mar 08, 2005 | 2.969 | 3.037 | 2.887 | 2.914 | 1,943,260 | -0.06(-2.10%) |
Mar 07, 2005 | 3.072 | 3.072 | 2.958 | 2.977 | 3,633,086 | +0.06(+2.15%) |
Mar 04, 2005 | 2.931 | 2.966 | 2.876 | 2.914 | 836,999 | -0.02(-0.65%) |
Mar 03, 2005 | 2.969 | 3.075 | 2.887 | 2.934 | 1,602,958 | -0.02(-0.83%) |
Mar 02, 2005 | 2.857 | 3.045 | 2.814 | 2.958 | 1,762,526 | +0.07(+2.26%) |
Mar 01, 2005 | 2.917 | 2.961 | 2.781 | 2.893 | 918,085 | +0.02(+0.76%) |
Feb 28, 2005 | 2.860 | 2.917 | 2.814 | 2.871 | 1,464,823 | +0.01(+0.38%) |
Feb 25, 2005 | 2.620 | 2.887 | 2.588 | 2.860 | 2,418,998 | +0.23(+8.81%) |
Feb 24, 2005 | 2.588 | 2.656 | 2.588 | 2.628 | 559,107 | -0.01(-0.31%) |
Feb 23, 2005 | 2.642 | 2.669 | 2.588 | 2.637 | 2,024,778 | -0.01(-0.51%) |
Feb 22, 2005 | 2.697 | 2.697 | 2.601 | 2.650 | 1,473,605 | -0.08(-2.99%) |
Feb 18, 2005 | 2.645 | 2.751 | 2.560 | 2.732 | 4,020,675 | +0.05(+1.83%) |
Feb 17, 2005 | 2.778 | 2.778 | 2.656 | 2.683 | 2,568,275 | -0.08(-2.96%) |
Feb 16, 2005 | 2.765 | 2.778 | 2.716 | 2.765 | 2,927,190 | +0.03(+1.00%) |
Feb 15, 2005 | 2.863 | 2.863 | 2.667 | 2.737 | 2,339,311 | -0.11(-3.92%) |
Feb 14, 2005 | 2.871 | 2.901 | 2.808 | 2.849 | 3,681,643 | -0.01(-0.38%) |
Feb 11, 2005 | 2.928 | 2.969 | 2.746 | 2.860 | 5,468,614 | +0.22(+8.14%) |
Feb 10, 2005 | 2.588 | 2.901 | 2.495 | 2.645 | 32,669,866 | +0.00(+0.10%) |
Feb 09, 2005 | 2.697 | 2.724 | 2.615 | 2.642 | 1,103,205 | -0.05(-2.02%) |
Feb 08, 2005 | 2.732 | 2.737 | 2.683 | 2.697 | 1,695,972 | -0.04(-1.30%) |
Feb 07, 2005 | 2.642 | 2.805 | 2.615 | 2.732 | 1,709,291 | +0.11(+4.37%) |
Feb 04, 2005 | 2.370 | 2.697 | 2.370 | 2.618 | 1,798,270 | +0.25(+10.46%) |
Feb 03, 2005 | 2.261 | 2.381 | 2.261 | 2.370 | 169,763 | +0.08(+3.57%) |
Feb 02, 2005 | 2.261 | 2.315 | 2.220 | 2.288 | 231,515 | +0.03(+1.20%) |