Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.96 | 14.26 | 13.90 | 14.09 | 11,718,923 | -0.06(-0.44%) |
Jan 30, 2006 | 14.30 | 14.59 | 14.14 | 14.15 | 14,135,415 | -0.15(-1.05%) |
Jan 27, 2006 | 14.17 | 14.30 | 13.70 | 14.30 | 18,722,952 | +0.85(+6.32%) |
Jan 26, 2006 | 13.03 | 13.51 | 12.94 | 13.45 | 12,576,340 | +0.52(+3.98%) |
Jan 25, 2006 | 12.69 | 12.94 | 12.57 | 12.93 | 9,103,025 | +0.25(+1.99%) |
Jan 24, 2006 | 12.25 | 12.81 | 12.25 | 12.68 | 11,072,871 | +0.57(+4.74%) |
Jan 23, 2006 | 11.74 | 12.13 | 11.74 | 12.11 | 5,753,181 | +0.39(+3.37%) |
Jan 20, 2006 | 11.76 | 11.88 | 11.51 | 11.71 | 6,964,865 | -0.08(-0.65%) |
Jan 19, 2006 | 11.55 | 11.93 | 11.49 | 11.79 | 4,847,034 | +0.34(+3.00%) |
Jan 18, 2006 | 11.70 | 11.72 | 11.45 | 11.45 | 5,080,223 | -0.35(-2.98%) |
Jan 17, 2006 | 11.65 | 11.84 | 11.63 | 11.80 | 3,926,238 | +0.18(+1.55%) |
Jan 13, 2006 | 11.66 | 11.81 | 11.60 | 11.62 | 4,057,182 | -0.09(-0.74%) |
Jan 12, 2006 | 11.90 | 11.98 | 11.69 | 11.71 | 6,687,131 | -0.31(-2.58%) |
Jan 11, 2006 | 12.11 | 12.23 | 12.01 | 12.02 | 5,360,049 | -0.04(-0.35%) |
Jan 10, 2006 | 11.82 | 12.16 | 11.79 | 12.06 | 6,530,178 | -0.06(-0.48%) |
Jan 09, 2006 | 11.97 | 12.23 | 11.88 | 12.12 | 4,673,637 | +0.08(+0.68%) |
Jan 06, 2006 | 11.83 | 12.16 | 11.72 | 12.03 | 5,541,817 | +0.34(+2.89%) |
Jan 05, 2006 | 11.64 | 11.72 | 11.54 | 11.70 | 5,208,476 | -0.09(-0.74%) |
Jan 04, 2006 | 11.63 | 11.88 | 11.54 | 11.78 | 5,709,832 | +0.18(+1.57%) |
Jan 03, 2006 | 11.37 | 11.67 | 11.25 | 11.60 | 8,706,605 | +0.44(+3.96%) |
Dec 30, 2005 | 11.31 | 11.27 | 11.09 | 11.16 | 2,644,000 | -0.15(-1.36%) |
Dec 29, 2005 | 11.21 | 11.37 | 11.13 | 11.31 | 3,338,782 | +0.07(+0.61%) |
Dec 28, 2005 | 11.19 | 11.30 | 11.16 | 11.24 | 3,267,032 | -0.00(-0.02%) |
Dec 27, 2005 | 11.41 | 11.41 | 11.21 | 11.25 | 3,163,293 | -0.13(-1.12%) |
Dec 23, 2005 | 11.24 | 11.38 | 11.19 | 11.37 | 2,138,459 | +0.13(+1.13%) |
Dec 22, 2005 | 11.41 | 11.41 | 11.02 | 11.25 | 5,385,461 | -0.11(-0.97%) |
Dec 21, 2005 | 11.03 | 11.37 | 11.03 | 11.36 | 5,151,076 | +0.39(+3.58%) |
Dec 20, 2005 | 10.95 | 11.02 | 10.76 | 10.96 | 4,782,758 | +0.00(+0.00%) |
Dec 19, 2005 | 11.08 | 11.32 | 10.91 | 10.96 | 3,575,259 | -0.12(-1.04%) |
Dec 16, 2005 | 11.10 | 11.36 | 11.02 | 11.08 | 4,705,028 | +0.04(+0.39%) |
Dec 15, 2005 | 11.03 | 11.19 | 10.98 | 11.03 | 4,017,421 | +0.01(+0.09%) |
Dec 14, 2005 | 11.14 | 11.17 | 11.01 | 11.02 | 4,107,408 | -0.16(-1.44%) |
Dec 13, 2005 | 10.96 | 11.20 | 10.96 | 11.19 | 6,624,649 | -0.03(-0.24%) |
Dec 12, 2005 | 11.24 | 11.31 | 11.12 | 11.21 | 3,751,646 | +0.01(+0.13%) |
Dec 09, 2005 | 11.31 | 11.37 | 11.16 | 11.20 | 3,951,650 | -0.12(-1.09%) |
Dec 08, 2005 | 11.35 | 11.36 | 11.17 | 11.32 | 6,847,673 | -0.18(-1.54%) |
Dec 07, 2005 | 11.58 | 11.74 | 11.44 | 11.50 | 5,784,273 | -0.08(-0.71%) |
Dec 06, 2005 | 11.49 | 11.72 | 11.44 | 11.58 | 4,145,077 | +0.09(+0.82%) |
Dec 05, 2005 | 11.46 | 11.61 | 11.46 | 11.49 | 5,762,449 | +0.11(+0.93%) |
Dec 02, 2005 | 11.45 | 11.48 | 11.27 | 11.38 | 4,858,694 | -0.12(-1.00%) |
Dec 01, 2005 | 11.27 | 11.57 | 11.23 | 11.50 | 7,045,285 | +0.28(+2.47%) |
Nov 30, 2005 | 11.05 | 11.30 | 11.00 | 11.22 | 6,130,767 | +0.07(+0.66%) |
Nov 29, 2005 | 10.94 | 11.27 | 10.93 | 11.15 | 6,923,310 | +0.28(+2.60%) |
Nov 28, 2005 | 11.01 | 11.15 | 10.85 | 10.86 | 6,185,477 | -0.15(-1.37%) |
Nov 25, 2005 | 10.80 | 11.07 | 10.70 | 11.01 | 2,856,560 | +0.06(+0.57%) |
Nov 23, 2005 | 10.95 | 11.19 | 10.82 | 10.95 | 8,318,555 | +0.16(+1.52%) |
Nov 22, 2005 | 10.80 | 10.80 | 10.62 | 10.79 | 7,592,083 | -0.16(-1.44%) |
Nov 21, 2005 | 10.54 | 10.95 | 10.53 | 10.94 | 6,225,239 | +0.35(+3.32%) |
Nov 18, 2005 | 10.81 | 10.81 | 10.52 | 10.59 | 7,144,540 | -0.21(-1.98%) |
Nov 17, 2005 | 10.65 | 10.81 | 10.54 | 10.81 | 5,556,167 | +0.22(+2.09%) |
Nov 16, 2005 | 10.50 | 10.61 | 10.44 | 10.59 | 4,475,427 | +0.09(+0.84%) |
Nov 15, 2005 | 10.63 | 10.79 | 10.31 | 10.50 | 8,859,373 | -0.13(-1.20%) |
Nov 14, 2005 | 10.86 | 10.87 | 10.60 | 10.63 | 5,554,373 | -0.22(-2.03%) |
Nov 11, 2005 | 10.55 | 10.86 | 10.55 | 10.85 | 4,614,742 | +0.30(+2.87%) |
Nov 10, 2005 | 10.62 | 10.69 | 10.33 | 10.54 | 6,882,352 | -0.08(-0.73%) |
Nov 09, 2005 | 10.49 | 10.74 | 10.44 | 10.62 | 8,164,292 | +0.17(+1.67%) |
Nov 08, 2005 | 10.45 | 10.51 | 10.32 | 10.45 | 3,435,645 | -0.03(-0.27%) |
Nov 07, 2005 | 10.40 | 10.49 | 10.16 | 10.47 | 5,046,141 | +0.07(+0.68%) |
Nov 04, 2005 | 10.43 | 10.43 | 10.12 | 10.40 | 6,438,995 | -0.04(-0.34%) |
Nov 03, 2005 | 10.63 | 10.69 | 10.41 | 10.44 | 6,914,939 | -0.15(-1.45%) |
Nov 02, 2005 | 10.42 | 10.60 | 10.38 | 10.59 | 7,041,698 | +0.17(+1.62%) |
Nov 01, 2005 | 10.05 | 10.44 | 10.04 | 10.42 | 7,915,258 | +0.41(+4.14%) |
Oct 31, 2005 | 10.02 | 10.16 | 9.995 | 10.01 | 6,252,444 | -0.01(-0.12%) |
Oct 28, 2005 | 9.750 | 10.04 | 9.622 | 10.02 | 7,808,529 | +0.38(+3.90%) |
Oct 27, 2005 | 9.868 | 9.868 | 9.495 | 9.645 | 6,540,043 | -0.27(-2.73%) |
Oct 26, 2005 | 9.888 | 10.15 | 9.856 | 9.916 | 5,986,071 | +0.03(+0.29%) |
Oct 25, 2005 | 9.883 | 10.12 | 9.786 | 9.888 | 8,792,107 | +0.02(+0.20%) |
Oct 24, 2005 | 9.555 | 9.879 | 9.555 | 9.868 | 8,118,850 | +0.36(+3.78%) |
Oct 21, 2005 | 9.240 | 9.541 | 9.100 | 9.508 | 9,288,380 | +0.43(+4.70%) |
Oct 20, 2005 | 9.600 | 9.704 | 9.041 | 9.081 | 14,715,098 | -0.20(-2.16%) |
Oct 19, 2005 | 8.973 | 9.307 | 8.752 | 9.282 | 7,417,789 | +0.25(+2.78%) |
Oct 18, 2005 | 9.209 | 9.210 | 8.923 | 9.031 | 8,511,683 | -0.20(-2.12%) |
Oct 17, 2005 | 9.133 | 9.324 | 9.127 | 9.227 | 3,610,537 | +0.13(+1.43%) |
Oct 14, 2005 | 8.909 | 9.148 | 8.829 | 9.097 | 6,530,775 | +0.19(+2.10%) |
Oct 13, 2005 | 8.933 | 9.041 | 8.668 | 8.909 | 10,180,476 | -0.19(-2.10%) |
Oct 12, 2005 | 9.182 | 9.281 | 8.928 | 9.100 | 9,461,478 | -0.14(-1.47%) |
Oct 11, 2005 | 9.240 | 9.398 | 9.207 | 9.235 | 6,240,486 | +0.04(+0.45%) |
Oct 10, 2005 | 9.366 | 9.466 | 9.185 | 9.194 | 3,837,746 | -0.18(-1.87%) |
Oct 07, 2005 | 9.239 | 9.526 | 9.239 | 9.369 | 6,778,912 | +0.15(+1.67%) |
Oct 06, 2005 | 9.199 | 9.463 | 9.095 | 9.215 | 7,156,797 | +0.04(+0.38%) |
Oct 05, 2005 | 9.433 | 9.466 | 9.180 | 9.180 | 8,918,567 | -0.36(-3.82%) |
Oct 04, 2005 | 9.802 | 9.863 | 9.545 | 9.545 | 5,412,965 | -0.26(-2.63%) |
Oct 03, 2005 | 9.866 | 9.951 | 9.694 | 9.802 | 4,264,661 | -0.06(-0.64%) |
Sep 30, 2005 | 19.28 | 9.955 | 9.641 | 9.866 | 5,828,220 | +0.21(+2.13%) |
Sep 29, 2005 | 9.730 | 9.834 | 9.617 | 9.660 | 4,451,809 | -0.09(-0.88%) |
Sep 28, 2005 | 9.750 | 9.849 | 9.687 | 9.745 | 4,018,318 | -0.01(-0.09%) |
Sep 27, 2005 | 9.868 | 9.908 | 9.617 | 9.754 | 5,597,722 | -0.18(-1.82%) |
Sep 26, 2005 | 9.981 | 10.16 | 9.861 | 9.934 | 5,330,452 | -0.03(-0.25%) |
Sep 23, 2005 | 9.960 | 10.03 | 9.635 | 9.960 | 5,461,097 | +0.20(+2.06%) |
Sep 22, 2005 | 9.742 | 9.824 | 9.653 | 9.759 | 5,243,455 | +0.06(+0.64%) |
Sep 21, 2005 | 9.526 | 9.889 | 9.575 | 9.697 | 9,018,719 | +0.17(+1.79%) |
Sep 20, 2005 | 9.759 | 9.893 | 9.459 | 9.526 | 15,295,379 | -0.43(-4.28%) |
Sep 19, 2005 | 10.02 | 10.18 | 9.914 | 9.953 | 5,445,253 | -0.03(-0.32%) |
Sep 16, 2005 | 9.944 | 10.05 | 9.938 | 9.985 | 5,245,249 | +0.13(+1.27%) |
Sep 15, 2005 | 9.901 | 10.01 | 9.842 | 9.859 | 3,617,413 | +0.00(+0.02%) |
Sep 14, 2005 | 9.960 | 9.998 | 9.846 | 9.858 | 5,284,711 | -0.09(-0.87%) |
Sep 13, 2005 | 9.991 | 10.05 | 9.919 | 9.944 | 4,620,423 | -0.09(-0.85%) |
Sep 12, 2005 | 10.27 | 10.27 | 9.951 | 10.03 | 8,108,386 | -0.05(-0.50%) |
Sep 09, 2005 | 9.841 | 10.10 | 9.742 | 10.08 | 4,926,258 | +0.25(+2.59%) |
Sep 08, 2005 | 9.750 | 9.891 | 9.715 | 9.826 | 3,620,103 | +0.03(+0.34%) |
Sep 07, 2005 | 9.809 | 9.958 | 9.754 | 9.792 | 8,836,951 | +0.15(+1.56%) |
Sep 06, 2005 | 9.816 | 9.816 | 9.583 | 9.642 | 5,722,687 | -0.06(-0.59%) |
Sep 02, 2005 | 9.742 | 9.752 | 9.600 | 9.699 | 6,703,873 | +0.02(+0.16%) |
Sep 01, 2005 | 9.446 | 9.759 | 9.546 | 9.684 | 7,850,683 | +0.24(+2.51%) |
Aug 31, 2005 | 9.230 | 9.475 | 9.210 | 9.446 | 6,004,606 | +0.22(+2.34%) |
Aug 30, 2005 | 9.306 | 9.332 | 9.150 | 9.230 | 6,565,754 | -0.08(-0.81%) |
Aug 29, 2005 | 9.306 | 9.352 | 8.926 | 9.306 | 7,202,239 | +0.33(+3.67%) |
Aug 26, 2005 | 9.087 | 9.113 | 8.769 | 8.976 | 6,990,277 | -0.11(-1.21%) |
Aug 25, 2005 | 8.948 | 9.162 | 8.948 | 9.087 | 4,568,404 | +0.14(+1.59%) |
Aug 24, 2005 | 9.041 | 9.078 | 8.893 | 8.944 | 6,643,782 | -0.17(-1.89%) |
Aug 23, 2005 | 9.332 | 9.342 | 9.005 | 9.117 | 7,163,673 | -0.22(-2.40%) |
Aug 22, 2005 | 9.282 | 9.478 | 9.281 | 9.341 | 5,315,803 | +0.14(+1.51%) |
Aug 19, 2005 | 9.265 | 9.324 | 9.158 | 9.202 | 6,469,190 | -0.01(-0.05%) |
Aug 18, 2005 | 9.404 | 9.453 | 9.182 | 9.207 | 6,359,173 | -0.27(-2.88%) |
Aug 17, 2005 | 9.438 | 9.617 | 9.409 | 9.480 | 6,309,545 | +0.04(+0.44%) |
Aug 16, 2005 | 9.759 | 9.789 | 9.433 | 9.438 | 5,613,567 | -0.36(-3.64%) |
Aug 15, 2005 | 9.724 | 9.868 | 9.633 | 9.794 | 4,064,955 | +0.07(+0.72%) |
Aug 12, 2005 | 9.784 | 9.834 | 9.575 | 9.724 | 3,931,619 | -0.06(-0.62%) |
Aug 11, 2005 | 9.707 | 9.943 | 9.615 | 9.784 | 5,737,037 | +0.10(+1.00%) |
Aug 10, 2005 | 9.551 | 9.916 | 9.533 | 9.687 | 7,990,297 | +0.16(+1.63%) |
Aug 09, 2005 | 9.645 | 9.652 | 9.490 | 9.531 | 4,427,295 | -0.01(-0.12%) |
Aug 08, 2005 | 9.413 | 9.669 | 9.413 | 9.543 | 7,948,144 | +0.17(+1.80%) |
Aug 05, 2005 | 9.475 | 9.597 | 9.255 | 9.374 | 4,933,732 | -0.14(-1.49%) |
Aug 04, 2005 | 9.575 | 9.617 | 9.463 | 9.516 | 4,490,375 | -0.08(-0.87%) |
Aug 03, 2005 | 9.772 | 9.909 | 9.575 | 9.600 | 6,755,294 | -0.17(-1.76%) |
Aug 02, 2005 | 9.449 | 9.831 | 9.449 | 9.772 | 9,220,816 | +0.46(+4.96%) |
Aug 01, 2005 | 9.272 | 9.332 | 9.177 | 9.311 | 3,574,063 | +0.04(+0.40%) |
Jul 29, 2005 | 9.383 | 9.383 | 9.232 | 9.274 | 6,003,709 | -0.13(-1.33%) |
Jul 28, 2005 | 9.281 | 9.423 | 9.265 | 9.399 | 6,221,651 | +0.18(+1.90%) |
Jul 27, 2005 | 9.289 | 9.341 | 9.092 | 9.224 | 7,742,758 | -0.07(-0.70%) |
Jul 26, 2005 | 9.078 | 9.416 | 8.866 | 9.289 | 11,097,984 | +0.21(+2.28%) |
Jul 25, 2005 | 9.260 | 9.346 | 9.060 | 9.081 | 6,743,934 | -0.17(-1.84%) |
Jul 22, 2005 | 9.291 | 9.446 | 9.140 | 9.252 | 10,960,761 | +0.16(+1.78%) |
Jul 21, 2005 | 8.864 | 9.185 | 8.847 | 9.090 | 14,072,334 | +0.08(+0.93%) |
Jul 20, 2005 | 8.561 | 9.071 | 8.550 | 9.006 | 13,030,460 | +0.38(+4.46%) |
Jul 19, 2005 | 8.371 | 8.680 | 8.254 | 8.622 | 10,954,483 | +0.28(+3.31%) |
Jul 18, 2005 | 8.270 | 8.414 | 8.195 | 8.346 | 6,545,723 | +0.03(+0.34%) |
Jul 15, 2005 | 8.379 | 8.399 | 8.215 | 8.317 | 7,512,260 | +0.03(+0.36%) |
Jul 14, 2005 | 8.530 | 8.563 | 8.284 | 8.287 | 8,114,066 | -0.16(-1.94%) |
Jul 13, 2005 | 8.279 | 8.474 | 8.272 | 8.451 | 6,629,133 | +0.09(+1.06%) |
Jul 12, 2005 | 8.396 | 8.453 | 8.270 | 8.362 | 9,830,992 | -0.08(-0.99%) |
Jul 11, 2005 | 8.212 | 8.471 | 8.212 | 8.446 | 8,396,583 | +0.22(+2.73%) |
Jul 08, 2005 | 8.111 | 8.237 | 8.076 | 8.222 | 9,958,050 | +0.14(+1.70%) |
Jul 07, 2005 | 7.978 | 8.106 | 7.896 | 8.085 | 13,861,568 | +0.08(+1.00%) |
Jul 06, 2005 | 7.969 | 8.148 | 7.832 | 8.004 | 9,036,955 | +0.07(+0.86%) |
Jul 05, 2005 | 7.762 | 7.944 | 7.742 | 7.936 | 7,481,467 | +0.17(+2.22%) |
Jul 01, 2005 | 7.735 | 7.861 | 7.650 | 7.764 | 5,399,512 | +0.13(+1.75%) |
Jun 30, 2005 | 8.028 | 8.028 | 7.618 | 7.630 | 12,215,196 | -0.24(-3.08%) |
Jun 29, 2005 | 8.011 | 8.081 | 7.847 | 7.872 | 7,378,625 | -0.10(-1.26%) |
Jun 28, 2005 | 7.994 | 8.103 | 7.912 | 7.973 | 8,023,780 | +0.18(+2.36%) |
Jun 27, 2005 | 7.782 | 7.921 | 7.744 | 7.789 | 7,871,909 | +0.01(+0.15%) |
Jun 24, 2005 | 7.939 | 8.053 | 7.760 | 7.777 | 11,032,811 | -0.17(-2.11%) |
Jun 23, 2005 | 8.270 | 8.279 | 7.897 | 7.944 | 12,414,304 | -0.41(-4.96%) |
Jun 22, 2005 | 8.473 | 8.538 | 8.321 | 8.359 | 7,769,665 | -0.12(-1.38%) |
Jun 21, 2005 | 8.571 | 8.740 | 8.449 | 8.476 | 16,607,513 | -0.38(-4.25%) |
Jun 20, 2005 | 9.003 | 9.040 | 8.807 | 8.852 | 6,657,235 | -0.24(-2.63%) |
Jun 17, 2005 | 9.107 | 9.190 | 9.015 | 9.092 | 8,190,002 | +0.11(+1.23%) |
Jun 16, 2005 | 8.889 | 9.083 | 8.816 | 8.981 | 11,056,129 | +0.10(+1.15%) |
Jun 15, 2005 | 8.720 | 8.898 | 8.571 | 8.879 | 10,095,572 | +0.32(+3.71%) |
Jun 14, 2005 | 8.601 | 8.633 | 8.496 | 8.561 | 5,911,630 | -0.07(-0.85%) |
Jun 13, 2005 | 8.560 | 8.724 | 8.486 | 8.635 | 7,417,490 | +0.03(+0.39%) |
Jun 10, 2005 | 8.521 | 8.682 | 8.504 | 8.601 | 7,724,223 | -0.00(-0.04%) |
Jun 09, 2005 | 8.667 | 8.714 | 8.464 | 8.605 | 9,247,423 | -0.06(-0.73%) |
Jun 08, 2005 | 8.801 | 8.869 | 8.655 | 8.668 | 8,198,074 | -0.14(-1.59%) |
Jun 07, 2005 | 8.720 | 8.941 | 8.680 | 8.809 | 8,953,546 | -0.04(-0.42%) |
Jun 06, 2005 | 9.031 | 9.073 | 8.829 | 8.846 | 7,512,260 | -0.15(-1.71%) |
Jun 03, 2005 | 9.128 | 9.242 | 8.954 | 9.000 | 5,766,335 | -0.05(-0.50%) |
Jun 02, 2005 | 8.951 | 9.239 | 8.951 | 9.045 | 6,498,189 | -0.02(-0.26%) |
Jun 01, 2005 | 8.822 | 9.130 | 8.822 | 9.068 | 7,180,714 | +0.21(+2.38%) |
May 31, 2005 | 8.904 | 8.904 | 8.792 | 8.857 | 8,859,672 | -0.14(-1.52%) |
May 27, 2005 | 9.048 | 9.152 | 8.931 | 8.995 | 9,645,936 | +0.16(+1.80%) |
May 26, 2005 | 8.622 | 8.841 | 8.596 | 8.836 | 10,068,665 | +0.29(+3.39%) |
May 25, 2005 | 8.613 | 8.613 | 8.302 | 8.546 | 12,934,494 | -0.11(-1.26%) |
May 24, 2005 | 8.742 | 8.785 | 8.642 | 8.655 | 6,651,555 | -0.08(-0.94%) |
May 23, 2005 | 8.615 | 8.822 | 8.586 | 8.737 | 6,701,183 | +0.11(+1.22%) |
May 20, 2005 | 8.672 | 8.777 | 8.570 | 8.632 | 6,999,544 | -0.08(-0.86%) |
May 19, 2005 | 8.819 | 8.821 | 8.632 | 8.707 | 7,482,663 | -0.11(-1.29%) |
May 18, 2005 | 8.513 | 8.964 | 8.491 | 8.821 | 13,029,862 | +0.39(+4.64%) |
May 17, 2005 | 8.170 | 8.471 | 8.165 | 8.429 | 10,745,211 | +0.23(+2.84%) |
May 16, 2005 | 7.994 | 8.215 | 7.869 | 8.197 | 8,505,405 | +0.18(+2.19%) |
May 13, 2005 | 8.162 | 8.290 | 7.881 | 8.021 | 16,956,100 | -0.16(-1.94%) |
May 12, 2005 | 8.677 | 8.677 | 8.011 | 8.180 | 19,932,544 | -0.50(-5.72%) |
May 11, 2005 | 8.571 | 8.705 | 8.418 | 8.677 | 9,136,509 | +0.14(+1.69%) |
May 10, 2005 | 8.769 | 8.780 | 8.498 | 8.533 | 11,333,863 | -0.44(-4.90%) |
May 09, 2005 | 8.931 | 9.056 | 8.816 | 8.973 | 6,305,360 | +0.02(+0.24%) |
May 06, 2005 | 8.898 | 8.995 | 8.864 | 8.951 | 6,859,332 | +0.20(+2.31%) |
May 05, 2005 | 8.836 | 8.914 | 8.658 | 8.749 | 6,982,803 | -0.07(-0.74%) |
May 04, 2005 | 8.580 | 8.906 | 8.571 | 8.814 | 7,760,995 | +0.26(+3.03%) |
May 03, 2005 | 8.429 | 8.655 | 8.424 | 8.555 | 8,686,275 | +0.03(+0.29%) |
May 02, 2005 | 8.546 | 8.563 | 8.392 | 8.530 | 8,302,411 | -0.02(-0.20%) |
Apr 29, 2005 | 8.446 | 8.546 | 8.267 | 8.546 | 11,881,557 | +0.22(+2.67%) |
Apr 28, 2005 | 8.362 | 8.628 | 8.314 | 8.324 | 11,733,273 | -0.10(-1.21%) |
Apr 27, 2005 | 8.630 | 8.647 | 8.252 | 8.426 | 13,466,642 | -0.20(-2.36%) |
Apr 26, 2005 | 8.931 | 9.013 | 8.610 | 8.630 | 11,400,232 | -0.29(-3.28%) |
Apr 25, 2005 | 8.981 | 9.117 | 8.886 | 8.923 | 9,359,533 | +0.03(+0.38%) |
Apr 22, 2005 | 8.898 | 9.118 | 8.764 | 8.889 | 8,738,892 | -0.08(-0.84%) |
Apr 21, 2005 | 8.856 | 9.030 | 8.448 | 8.964 | 14,770,106 | +0.31(+3.53%) |
Apr 20, 2005 | 8.909 | 8.909 | 8.657 | 8.658 | 8,616,020 | -0.25(-2.82%) |
Apr 19, 2005 | 8.688 | 8.958 | 8.688 | 8.909 | 11,544,630 | +0.27(+3.10%) |
Apr 18, 2005 | 8.237 | 8.742 | 8.220 | 8.642 | 16,619,770 | +0.48(+5.90%) |
Apr 15, 2005 | 8.361 | 8.555 | 8.085 | 8.160 | 18,943,584 | -0.19(-2.22%) |
Apr 14, 2005 | 8.530 | 8.645 | 8.237 | 8.346 | 22,850,092 | -0.41(-4.66%) |
Apr 13, 2005 | 9.352 | 9.374 | 8.730 | 8.754 | 17,546,546 | -0.62(-6.62%) |
Apr 12, 2005 | 9.199 | 9.416 | 9.123 | 9.374 | 12,919,546 | +0.11(+1.23%) |
Apr 11, 2005 | 9.244 | 9.366 | 9.152 | 9.260 | 7,930,505 | +0.02(+0.18%) |
Apr 08, 2005 | 9.416 | 9.464 | 9.212 | 9.244 | 11,886,640 | -0.34(-3.54%) |
Apr 07, 2005 | 9.684 | 9.739 | 9.485 | 9.583 | 7,260,237 | -0.07(-0.76%) |
Apr 06, 2005 | 9.533 | 9.749 | 9.500 | 9.657 | 7,553,816 | -0.01(-0.14%) |
Apr 05, 2005 | 9.809 | 9.926 | 9.617 | 9.670 | 7,923,031 | -0.01(-0.05%) |
Apr 04, 2005 | 9.759 | 9.819 | 9.507 | 9.675 | 8,433,057 | -0.09(-0.94%) |
Apr 01, 2005 | 9.650 | 9.866 | 9.592 | 9.767 | 9,116,479 | +0.14(+1.46%) |
Mar 31, 2005 | 9.700 | 9.824 | 9.592 | 9.627 | 10,472,261 | +0.04(+0.45%) |
Mar 30, 2005 | 9.483 | 9.648 | 9.296 | 9.583 | 16,302,873 | +0.18(+1.92%) |
Mar 29, 2005 | 10.06 | 10.10 | 9.374 | 9.403 | 20,928,678 | -0.69(-6.80%) |
Mar 28, 2005 | 10.37 | 10.37 | 10.06 | 10.09 | 9,309,308 | -0.24(-2.28%) |
Mar 24, 2005 | 10.35 | 10.49 | 10.29 | 10.32 | 5,343,307 | +0.09(+0.91%) |
Mar 23, 2005 | 10.48 | 10.59 | 10.20 | 10.23 | 9,209,455 | -0.24(-2.33%) |
Mar 22, 2005 | 10.63 | 10.96 | 10.43 | 10.47 | 12,273,792 | -0.12(-1.10%) |
Mar 21, 2005 | 10.53 | 10.70 | 10.30 | 10.59 | 10,216,650 | +0.28(+2.72%) |
Mar 18, 2005 | 10.37 | 10.44 | 10.17 | 10.31 | 6,741,841 | -0.06(-0.56%) |
Mar 17, 2005 | 10.25 | 10.41 | 10.15 | 10.37 | 7,246,485 | +0.16(+1.61%) |
Mar 16, 2005 | 10.48 | 10.48 | 10.04 | 10.21 | 14,638,265 | -0.33(-3.10%) |
Mar 15, 2005 | 10.37 | 10.67 | 10.25 | 10.53 | 9,039,347 | +0.19(+1.88%) |
Mar 14, 2005 | 10.45 | 10.45 | 10.14 | 10.34 | 10,315,307 | -0.12(-1.18%) |
Mar 11, 2005 | 10.12 | 10.48 | 10.12 | 10.46 | 20,302,356 | +0.82(+8.50%) |
Mar 10, 2005 | 9.844 | 9.934 | 9.458 | 9.642 | 11,401,727 | -0.20(-2.06%) |
Mar 09, 2005 | 10.20 | 10.23 | 9.821 | 9.844 | 10,431,603 | -0.17(-1.65%) |
Mar 08, 2005 | 10.31 | 10.31 | 9.883 | 10.01 | 14,874,443 | -0.34(-3.26%) |
Mar 07, 2005 | 10.58 | 10.59 | 10.34 | 10.35 | 9,105,716 | -0.33(-3.07%) |
Mar 04, 2005 | 10.29 | 10.74 | 10.25 | 10.68 | 11,730,284 | +0.54(+5.33%) |
Mar 03, 2005 | 10.29 | 10.34 | 10.10 | 10.14 | 5,401,604 | -0.08(-0.77%) |
Mar 02, 2005 | 10.02 | 10.27 | 9.809 | 10.21 | 9,104,520 | +0.13(+1.28%) |
Mar 01, 2005 | 10.49 | 10.50 | 10.06 | 10.09 | 11,755,396 | -0.34(-3.27%) |
Feb 28, 2005 | 10.60 | 10.74 | 10.33 | 10.43 | 7,681,472 | -0.18(-1.66%) |
Feb 25, 2005 | 10.32 | 10.69 | 10.32 | 10.60 | 6,951,412 | +0.29(+2.79%) |
Feb 24, 2005 | 9.943 | 10.34 | 9.939 | 10.31 | 9,000,482 | +0.41(+4.17%) |
Feb 23, 2005 | 9.909 | 9.985 | 9.781 | 9.901 | 6,519,116 | +0.18(+1.89%) |
Feb 22, 2005 | 10.03 | 10.29 | 9.647 | 9.717 | 9,576,279 | -0.36(-3.57%) |
Feb 18, 2005 | 9.893 | 10.18 | 9.861 | 10.08 | 6,693,111 | +0.25(+2.52%) |
Feb 17, 2005 | 10.02 | 10.05 | 9.802 | 9.829 | 6,583,093 | -0.15(-1.52%) |
Feb 16, 2005 | 9.500 | 10.06 | 9.490 | 9.981 | 12,390,387 | +0.49(+5.18%) |
Feb 15, 2005 | 9.717 | 9.759 | 9.449 | 9.490 | 6,980,411 | -0.13(-1.37%) |
Feb 14, 2005 | 9.560 | 9.774 | 9.550 | 9.622 | 6,113,727 | +0.10(+1.09%) |
Feb 11, 2005 | 9.456 | 9.570 | 9.316 | 9.518 | 5,054,811 | +0.06(+0.67%) |
Feb 10, 2005 | 9.274 | 9.506 | 9.194 | 9.454 | 5,232,393 | +0.24(+2.60%) |
Feb 09, 2005 | 9.563 | 9.573 | 9.190 | 9.215 | 6,778,015 | -0.32(-3.38%) |
Feb 08, 2005 | 9.531 | 9.603 | 9.433 | 9.538 | 5,331,947 | +0.01(+0.09%) |
Feb 07, 2005 | 9.533 | 9.724 | 9.466 | 9.530 | 8,592,402 | +0.07(+0.76%) |
Feb 04, 2005 | 9.533 | 9.632 | 9.148 | 9.458 | 9,710,811 | -0.07(-0.77%) |
Feb 03, 2005 | 9.324 | 9.755 | 9.132 | 9.531 | 10,445,953 | +0.07(+0.76%) |
Feb 02, 2005 | 9.411 | 9.491 | 9.347 | 9.459 | 5,514,013 | +0.09(+0.96%) |