Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.95 | 12.96 | 12.74 | 12.76 | 291,833 | -0.25(-1.95%) |
Dec 29, 2005 | 13.34 | 13.34 | 12.98 | 13.01 | 309,928 | -0.24(-1.83%) |
Dec 28, 2005 | 13.08 | 13.29 | 13.08 | 13.25 | 232,224 | +0.12(+0.90%) |
Dec 27, 2005 | 13.22 | 13.30 | 12.99 | 13.13 | 246,772 | -0.03(-0.26%) |
Dec 23, 2005 | 13.08 | 13.22 | 13.08 | 13.17 | 168,358 | +0.12(+0.95%) |
Dec 22, 2005 | 13.06 | 13.18 | 12.86 | 13.04 | 298,929 | +0.06(+0.48%) |
Dec 21, 2005 | 12.96 | 13.05 | 12.88 | 12.98 | 383,374 | +0.10(+0.79%) |
Dec 20, 2005 | 12.91 | 12.98 | 12.86 | 12.88 | 556,345 | -0.01(-0.04%) |
Dec 19, 2005 | 13.20 | 13.27 | 12.81 | 12.89 | 189,292 | -0.26(-2.01%) |
Dec 16, 2005 | 13.25 | 13.35 | 13.08 | 13.15 | 244,288 | -0.10(-0.72%) |
Dec 15, 2005 | 13.20 | 13.35 | 13.20 | 13.25 | 369,182 | +0.09(+0.69%) |
Dec 14, 2005 | 13.17 | 13.29 | 13.12 | 13.16 | 526,718 | -0.05(-0.38%) |
Dec 13, 2005 | 13.23 | 13.48 | 13.20 | 13.21 | 189,115 | -0.01(-0.09%) |
Dec 12, 2005 | 13.29 | 13.45 | 13.17 | 13.22 | 202,597 | -0.04(-0.30%) |
Dec 09, 2005 | 13.44 | 13.92 | 13.19 | 13.26 | 537,185 | -0.11(-0.80%) |
Dec 08, 2005 | 12.90 | 13.40 | 12.90 | 13.36 | 231,515 | +0.49(+3.81%) |
Dec 07, 2005 | 13.00 | 13.05 | 12.87 | 12.87 | 373,262 | -0.09(-0.70%) |
Dec 06, 2005 | 12.74 | 12.99 | 12.74 | 12.96 | 690,110 | +0.29(+2.31%) |
Dec 05, 2005 | 12.80 | 12.86 | 12.58 | 12.67 | 592,536 | -0.14(-1.10%) |
Dec 02, 2005 | 12.91 | 12.91 | 12.66 | 12.81 | 101,121 | -0.06(-0.44%) |
Dec 01, 2005 | 12.71 | 12.96 | 12.71 | 12.87 | 410,163 | +0.20(+1.56%) |
Nov 30, 2005 | 12.53 | 12.80 | 12.50 | 12.67 | 1,389,800 | +0.21(+1.72%) |
Nov 29, 2005 | 12.32 | 12.58 | 12.23 | 12.46 | 268,770 | +0.20(+1.66%) |
Nov 28, 2005 | 12.36 | 12.40 | 12.22 | 12.25 | 124,361 | -0.07(-0.55%) |
Nov 25, 2005 | 12.28 | 12.34 | 12.27 | 12.32 | 7,628 | +0.02(+0.18%) |
Nov 23, 2005 | 12.12 | 12.31 | 12.08 | 12.30 | 196,743 | +0.15(+1.25%) |
Nov 22, 2005 | 11.96 | 12.15 | 11.89 | 12.15 | 150,617 | +0.19(+1.56%) |
Nov 21, 2005 | 11.92 | 12.06 | 11.89 | 11.96 | 230,273 | +0.07(+0.57%) |
Nov 18, 2005 | 11.73 | 11.90 | 11.72 | 11.89 | 273,737 | +0.21(+1.79%) |
Nov 17, 2005 | 11.69 | 11.73 | 11.63 | 11.69 | 168,358 | -0.01(-0.05%) |
Nov 16, 2005 | 11.86 | 11.87 | 11.65 | 11.69 | 171,196 | -0.15(-1.29%) |
Nov 15, 2005 | 12.02 | 12.02 | 11.84 | 11.84 | 149,908 | -0.17(-1.41%) |
Nov 14, 2005 | 12.21 | 12.21 | 11.98 | 12.01 | 111,411 | -0.16(-1.34%) |
Nov 11, 2005 | 12.04 | 12.20 | 11.87 | 12.18 | 148,488 | +0.18(+1.50%) |
Nov 10, 2005 | 11.81 | 12.01 | 11.79 | 12.00 | 221,757 | +0.15(+1.29%) |
Nov 09, 2005 | 11.57 | 12.06 | 11.57 | 11.84 | 188,227 | +0.34(+2.94%) |
Nov 08, 2005 | 11.47 | 11.53 | 11.31 | 11.50 | 177,938 | -0.02(-0.15%) |
Nov 07, 2005 | 11.25 | 11.74 | 11.22 | 11.52 | 223,531 | +0.26(+2.30%) |
Nov 04, 2005 | 11.26 | 11.27 | 11.17 | 11.26 | 128,087 | +0.00(+0.00%) |
Nov 03, 2005 | 11.27 | 11.27 | 11.11 | 11.26 | 154,520 | +0.10(+0.91%) |
Nov 02, 2005 | 10.78 | 11.16 | 10.71 | 11.16 | 306,203 | +0.32(+2.91%) |
Nov 01, 2005 | 10.79 | 10.88 | 10.68 | 10.85 | 263,980 | +0.03(+0.31%) |
Oct 31, 2005 | 10.76 | 10.95 | 10.73 | 10.81 | 171,196 | +0.05(+0.47%) |
Oct 28, 2005 | 10.63 | 10.92 | 10.63 | 10.76 | 294,671 | +0.17(+1.65%) |
Oct 27, 2005 | 10.77 | 10.83 | 10.57 | 10.59 | 60,140 | -0.16(-1.47%) |
Oct 26, 2005 | 10.99 | 11.01 | 10.66 | 10.74 | 63,334 | -0.26(-2.36%) |
Oct 25, 2005 | 11.05 | 11.05 | 10.95 | 11.00 | 173,148 | -0.03(-0.31%) |
Oct 24, 2005 | 11.00 | 11.13 | 10.99 | 11.04 | 138,376 | +0.07(+0.62%) |
Oct 21, 2005 | 10.77 | 10.99 | 10.76 | 10.97 | 54,108 | +0.20(+1.88%) |
Oct 20, 2005 | 10.96 | 10.99 | 10.71 | 10.77 | 106,443 | -0.23(-2.05%) |
Oct 19, 2005 | 10.79 | 10.99 | 10.71 | 10.99 | 98,105 | +0.20(+1.88%) |
Oct 18, 2005 | 10.78 | 10.84 | 10.68 | 10.79 | 107,153 | +0.04(+0.37%) |
Oct 17, 2005 | 10.68 | 10.78 | 10.55 | 10.75 | 147,779 | +0.10(+0.90%) |
Oct 14, 2005 | 10.54 | 10.72 | 10.51 | 10.65 | 141,570 | +0.15(+1.39%) |
Oct 13, 2005 | 10.48 | 10.54 | 10.43 | 10.51 | 85,509 | +0.02(+0.22%) |
Oct 12, 2005 | 10.67 | 10.67 | 10.45 | 10.48 | 123,474 | -0.20(-1.85%) |
Oct 11, 2005 | 10.40 | 10.76 | 10.39 | 10.68 | 271,431 | +0.31(+2.99%) |
Oct 10, 2005 | 10.51 | 10.51 | 10.37 | 10.37 | 86,574 | -0.14(-1.34%) |
Oct 07, 2005 | 10.25 | 10.57 | 10.23 | 10.51 | 98,283 | +0.26(+2.58%) |
Oct 06, 2005 | 10.06 | 10.35 | 9.994 | 10.25 | 126,668 | +0.20(+2.02%) |
Oct 05, 2005 | 10.23 | 10.28 | 10.04 | 10.04 | 139,263 | -0.19(-1.82%) |
Oct 04, 2005 | 10.27 | 10.30 | 10.20 | 10.23 | 55,173 | -0.02(-0.16%) |
Oct 03, 2005 | 10.20 | 10.33 | 10.17 | 10.25 | 74,155 | +0.10(+1.00%) |
Sep 30, 2005 | 9.971 | 10.24 | 9.943 | 10.15 | 271,786 | +0.22(+2.21%) |
Sep 29, 2005 | 9.921 | 9.943 | 9.470 | 9.926 | 939,720 | -0.02(-0.23%) |
Sep 28, 2005 | 10.16 | 10.16 | 9.881 | 9.949 | 208,629 | -0.23(-2.22%) |
Sep 27, 2005 | 10.17 | 10.19 | 10.11 | 10.17 | 199,936 | -0.04(-0.39%) |
Sep 26, 2005 | 10.23 | 10.26 | 10.17 | 10.21 | 496,559 | +0.04(+0.39%) |
Sep 23, 2005 | 10.17 | 10.24 | 10.06 | 10.17 | 255,464 | +0.06(+0.56%) |
Sep 22, 2005 | 10.12 | 10.36 | 10.03 | 10.12 | 207,210 | +0.01(+0.11%) |
Sep 21, 2005 | 10.17 | 10.19 | 10.04 | 10.11 | 155,407 | -0.05(-0.50%) |
Sep 20, 2005 | 10.28 | 10.34 | 10.12 | 10.16 | 94,557 | -0.12(-1.21%) |
Sep 19, 2005 | 10.40 | 10.48 | 10.21 | 10.28 | 298,042 | -0.16(-1.51%) |
Sep 16, 2005 | 10.54 | 10.56 | 10.35 | 10.44 | 333,346 | -0.06(-0.59%) |
Sep 15, 2005 | 10.43 | 10.60 | 10.42 | 10.50 | 152,569 | +0.09(+0.87%) |
Sep 14, 2005 | 10.46 | 10.51 | 10.32 | 10.41 | 318,089 | -0.02(-0.16%) |
Sep 13, 2005 | 10.61 | 10.61 | 10.40 | 10.43 | 652,854 | -0.26(-2.43%) |
Sep 12, 2005 | 10.82 | 10.85 | 10.56 | 10.69 | 246,062 | -0.17(-1.61%) |
Sep 09, 2005 | 10.85 | 10.92 | 10.76 | 10.86 | 328,911 | +0.05(+0.47%) |
Sep 08, 2005 | 10.72 | 10.82 | 10.60 | 10.81 | 432,693 | +0.09(+0.84%) |
Sep 07, 2005 | 10.90 | 10.90 | 10.68 | 10.72 | 247,304 | -0.16(-1.50%) |
Sep 06, 2005 | 10.74 | 10.93 | 10.74 | 10.88 | 230,273 | +0.17(+1.63%) |
Sep 02, 2005 | 10.75 | 10.80 | 10.68 | 10.71 | 234,353 | -0.01(-0.11%) |
Sep 01, 2005 | 10.71 | 10.95 | 10.57 | 10.72 | 240,385 | +0.00(+0.00%) |
Aug 31, 2005 | 10.85 | 10.90 | 10.71 | 10.72 | 474,738 | -0.12(-1.14%) |
Aug 30, 2005 | 10.77 | 10.91 | 10.65 | 10.85 | 630,324 | +0.06(+0.57%) |
Aug 29, 2005 | 10.90 | 10.90 | 10.71 | 10.78 | 206,855 | -0.08(-0.73%) |
Aug 26, 2005 | 10.82 | 10.88 | 10.75 | 10.86 | 436,064 | +0.08(+0.78%) |
Aug 25, 2005 | 10.83 | 10.90 | 10.70 | 10.78 | 973,605 | -0.08(-0.73%) |
Aug 24, 2005 | 10.81 | 10.99 | 10.65 | 10.86 | 374,681 | -0.02(-0.21%) |
Aug 23, 2005 | 11.00 | 11.03 | 10.73 | 10.88 | 450,256 | -0.21(-1.93%) |
Aug 22, 2005 | 11.13 | 11.16 | 10.88 | 11.09 | 279,946 | +0.01(+0.10%) |
Aug 19, 2005 | 11.04 | 11.26 | 11.03 | 11.08 | 736,767 | +0.07(+0.67%) |
Aug 18, 2005 | 11.02 | 11.10 | 10.74 | 11.01 | 337,071 | -0.01(-0.10%) |
Aug 17, 2005 | 11.06 | 11.11 | 10.91 | 11.02 | 270,012 | +0.01(+0.10%) |
Aug 16, 2005 | 10.68 | 11.09 | 10.68 | 11.01 | 364,747 | +0.28(+2.63%) |
Aug 15, 2005 | 10.49 | 10.81 | 10.47 | 10.73 | 241,272 | +0.19(+1.76%) |
Aug 12, 2005 | 10.53 | 10.59 | 10.37 | 10.54 | 224,951 | -0.02(-0.16%) |
Aug 11, 2005 | 10.48 | 10.65 | 10.43 | 10.56 | 755,040 | +0.05(+0.43%) |
Aug 10, 2005 | 10.57 | 10.57 | 10.38 | 10.51 | 654,806 | -0.06(-0.53%) |
Aug 09, 2005 | 10.51 | 10.57 | 10.23 | 10.57 | 1,088,741 | +0.06(+0.54%) |
Aug 08, 2005 | 10.71 | 10.74 | 10.48 | 10.51 | 960,122 | -0.23(-2.10%) |
Aug 05, 2005 | 10.74 | 10.82 | 10.71 | 10.74 | 530,621 | -0.06(-0.57%) |
Aug 04, 2005 | 11.00 | 11.00 | 10.74 | 10.80 | 367,230 | -0.20(-1.79%) |
Aug 03, 2005 | 10.74 | 11.04 | 10.73 | 11.00 | 191,066 | +0.24(+2.20%) |
Aug 02, 2005 | 10.73 | 10.77 | 10.69 | 10.76 | 305,316 | +0.02(+0.21%) |
Aug 01, 2005 | 10.68 | 10.77 | 10.61 | 10.74 | 952,671 | +0.06(+0.58%) |
Jul 29, 2005 | 10.66 | 10.72 | 10.58 | 10.68 | 527,428 | +0.01(+0.11%) |
Jul 28, 2005 | 10.41 | 10.67 | 10.32 | 10.66 | 340,442 | +0.21(+1.99%) |
Jul 27, 2005 | 10.48 | 10.51 | 10.31 | 10.46 | 858,113 | +0.01(+0.11%) |
Jul 26, 2005 | 10.41 | 10.48 | 10.26 | 10.45 | 749,541 | +0.06(+0.54%) |
Jul 25, 2005 | 10.17 | 10.41 | 10.15 | 10.39 | 843,211 | +0.12(+1.21%) |
Jul 22, 2005 | 10.28 | 10.31 | 10.20 | 10.26 | 1,262,599 | +0.01(+0.06%) |
Jul 21, 2005 | 10.23 | 10.37 | 10.15 | 10.26 | 3,357,589 | +0.23(+2.25%) |
Jul 20, 2005 | 9.814 | 10.17 | 9.814 | 10.03 | 715,656 | +0.19(+1.95%) |
Jul 19, 2005 | 9.780 | 9.893 | 9.752 | 9.842 | 69,365 | +0.02(+0.23%) |
Jul 18, 2005 | 9.718 | 9.932 | 9.639 | 9.819 | 676,272 | +0.10(+1.04%) |
Jul 15, 2005 | 9.909 | 9.909 | 9.599 | 9.718 | 1,223,747 | -0.21(-2.10%) |
Jul 14, 2005 | 10.06 | 10.08 | 9.836 | 9.926 | 462,143 | -0.21(-2.06%) |
Jul 13, 2005 | 10.15 | 10.20 | 10.11 | 10.13 | 57,834 | -0.03(-0.28%) |
Jul 12, 2005 | 10.11 | 10.39 | 10.11 | 10.16 | 167,294 | +0.08(+0.78%) |
Jul 11, 2005 | 10.11 | 10.19 | 9.994 | 10.08 | 104,847 | +0.02(+0.22%) |
Jul 08, 2005 | 9.859 | 10.15 | 9.757 | 10.06 | 61,737 | +0.21(+2.18%) |
Jul 07, 2005 | 9.752 | 9.904 | 9.667 | 9.847 | 38,319 | -0.03(-0.29%) |
Jul 06, 2005 | 9.921 | 10.06 | 9.876 | 9.876 | 134,119 | -0.07(-0.74%) |
Jul 05, 2005 | 10.01 | 10.13 | 9.893 | 9.949 | 77,349 | -0.06(-0.56%) |
Jul 01, 2005 | 9.780 | 10.23 | 9.746 | 10.01 | 65,817 | +0.21(+2.13%) |
Jun 30, 2005 | 9.729 | 9.859 | 9.723 | 9.797 | 45,770 | +0.10(+0.99%) |
Jun 29, 2005 | 9.526 | 9.723 | 9.492 | 9.701 | 42,222 | +0.12(+1.24%) |
Jun 28, 2005 | 9.453 | 9.712 | 9.453 | 9.583 | 81,606 | +0.17(+1.80%) |
Jun 27, 2005 | 9.752 | 9.859 | 9.413 | 9.413 | 188,405 | -0.24(-2.51%) |
Jun 24, 2005 | 9.306 | 9.695 | 9.261 | 9.656 | 901,223 | +0.34(+3.63%) |
Jun 23, 2005 | 9.188 | 9.661 | 9.165 | 9.318 | 408,211 | +0.13(+1.41%) |
Jun 22, 2005 | 9.306 | 9.413 | 9.165 | 9.188 | 151,682 | -0.05(-0.49%) |
Jun 21, 2005 | 8.968 | 9.413 | 8.968 | 9.233 | 233,998 | +0.21(+2.38%) |
Jun 20, 2005 | 9.047 | 9.086 | 8.957 | 9.019 | 49,141 | -0.06(-0.62%) |
Jun 17, 2005 | 9.165 | 9.171 | 8.962 | 9.075 | 335,475 | -0.10(-1.11%) |
Jun 16, 2005 | 9.132 | 9.323 | 9.092 | 9.177 | 125,780 | +0.02(+0.18%) |
Jun 15, 2005 | 8.923 | 9.160 | 8.906 | 9.160 | 193,017 | +0.29(+3.31%) |
Jun 14, 2005 | 8.771 | 9.019 | 8.743 | 8.867 | 110,524 | +0.05(+0.51%) |
Jun 13, 2005 | 8.889 | 9.013 | 8.534 | 8.822 | 391,535 | -0.19(-2.13%) |
Jun 10, 2005 | 9.019 | 9.047 | 8.991 | 9.013 | 392,422 | -0.01(-0.06%) |
Jun 09, 2005 | 8.878 | 9.058 | 8.709 | 9.019 | 263,093 | +0.12(+1.39%) |
Jun 08, 2005 | 8.652 | 8.962 | 8.652 | 8.895 | 131,280 | +0.30(+3.54%) |
Jun 07, 2005 | 8.602 | 8.652 | 8.506 | 8.590 | 160,730 | +0.02(+0.26%) |
Jun 06, 2005 | 8.579 | 8.669 | 8.444 | 8.568 | 148,134 | +0.02(+0.20%) |
Jun 03, 2005 | 8.596 | 8.686 | 8.478 | 8.551 | 77,526 | +0.01(+0.07%) |
Jun 02, 2005 | 8.483 | 8.624 | 8.399 | 8.545 | 67,591 | +0.06(+0.73%) |
Jun 01, 2005 | 8.478 | 8.562 | 8.444 | 8.483 | 81,429 | +0.03(+0.33%) |
May 31, 2005 | 8.568 | 8.568 | 8.371 | 8.455 | 43,641 | -0.07(-0.86%) |
May 27, 2005 | 8.506 | 8.562 | 8.455 | 8.528 | 83,380 | +0.04(+0.46%) |
May 26, 2005 | 8.512 | 8.540 | 8.472 | 8.489 | 80,542 | +0.03(+0.33%) |
May 25, 2005 | 8.466 | 8.557 | 8.427 | 8.461 | 59,076 | -0.03(-0.33%) |
May 24, 2005 | 8.528 | 8.585 | 8.410 | 8.489 | 285,269 | -0.10(-1.12%) |
May 23, 2005 | 8.450 | 8.703 | 8.410 | 8.585 | 128,087 | +0.14(+1.60%) |
May 20, 2005 | 8.314 | 8.461 | 8.286 | 8.450 | 83,558 | +0.16(+1.90%) |
May 19, 2005 | 8.258 | 8.314 | 8.258 | 8.292 | 145,650 | +0.06(+0.75%) |
May 18, 2005 | 8.185 | 8.314 | 8.173 | 8.230 | 208,097 | +0.07(+0.90%) |
May 17, 2005 | 8.314 | 8.314 | 8.100 | 8.156 | 266,109 | -0.05(-0.62%) |
May 16, 2005 | 8.072 | 8.286 | 7.779 | 8.207 | 148,843 | +0.14(+1.68%) |
May 13, 2005 | 8.173 | 8.173 | 8.004 | 8.072 | 143,166 | -0.10(-1.24%) |
May 12, 2005 | 8.202 | 8.230 | 8.083 | 8.173 | 131,990 | -0.06(-0.68%) |
May 11, 2005 | 8.388 | 8.388 | 8.168 | 8.230 | 55,882 | -0.16(-1.88%) |
May 10, 2005 | 8.472 | 8.472 | 8.134 | 8.388 | 122,765 | -0.06(-0.67%) |
May 09, 2005 | 8.241 | 8.444 | 8.224 | 8.444 | 25,901 | +0.18(+2.18%) |
May 06, 2005 | 8.427 | 8.506 | 8.117 | 8.264 | 70,430 | -0.14(-1.61%) |
May 05, 2005 | 8.427 | 8.528 | 8.359 | 8.399 | 109,282 | +0.01(+0.07%) |
May 04, 2005 | 8.218 | 8.421 | 8.173 | 8.393 | 384,616 | +0.17(+2.13%) |
May 03, 2005 | 8.072 | 8.218 | 8.072 | 8.218 | 65,995 | +0.11(+1.32%) |
May 02, 2005 | 8.072 | 8.151 | 8.072 | 8.111 | 128,264 | +0.07(+0.84%) |
Apr 29, 2005 | 8.004 | 8.089 | 7.886 | 8.044 | 179,889 | +0.10(+1.21%) |
Apr 28, 2005 | 7.965 | 8.089 | 7.891 | 7.948 | 70,785 | -0.03(-0.42%) |
Apr 27, 2005 | 7.891 | 8.021 | 7.875 | 7.982 | 414,066 | +0.08(+1.00%) |
Apr 26, 2005 | 7.931 | 7.976 | 7.835 | 7.903 | 69,543 | -0.06(-0.71%) |
Apr 25, 2005 | 7.920 | 8.021 | 7.852 | 7.959 | 376,101 | +0.07(+0.86%) |
Apr 22, 2005 | 7.948 | 7.948 | 7.807 | 7.891 | 136,957 | -0.04(-0.50%) |
Apr 21, 2005 | 7.891 | 8.032 | 7.835 | 7.931 | 188,582 | +0.05(+0.64%) |
Apr 20, 2005 | 7.869 | 7.891 | 7.807 | 7.880 | 177,938 | -0.01(-0.14%) |
Apr 19, 2005 | 7.835 | 7.993 | 7.835 | 7.891 | 125,248 | +0.09(+1.16%) |
Apr 18, 2005 | 7.824 | 7.891 | 7.756 | 7.801 | 156,649 | +0.01(+0.07%) |
Apr 15, 2005 | 7.835 | 7.891 | 7.790 | 7.796 | 115,136 | -0.04(-0.50%) |
Apr 14, 2005 | 7.987 | 8.066 | 7.835 | 7.835 | 69,365 | -0.14(-1.77%) |
Apr 13, 2005 | 8.089 | 8.089 | 7.779 | 7.976 | 70,252 | -0.14(-1.74%) |
Apr 12, 2005 | 7.869 | 8.117 | 7.705 | 8.117 | 86,929 | +0.25(+3.23%) |
Apr 11, 2005 | 7.931 | 7.959 | 7.835 | 7.863 | 119,039 | -0.04(-0.50%) |
Apr 08, 2005 | 8.190 | 8.190 | 7.903 | 7.903 | 82,848 | -0.23(-2.84%) |
Apr 07, 2005 | 8.179 | 8.224 | 8.044 | 8.134 | 44,883 | -0.10(-1.16%) |
Apr 06, 2005 | 8.032 | 8.230 | 8.004 | 8.230 | 115,846 | +0.25(+3.11%) |
Apr 05, 2005 | 8.072 | 8.078 | 7.925 | 7.982 | 226,547 | -0.09(-1.12%) |
Apr 04, 2005 | 8.089 | 8.106 | 7.813 | 8.072 | 121,168 | +0.01(+0.07%) |
Apr 01, 2005 | 8.156 | 8.179 | 7.976 | 8.066 | 157,181 | -0.03(-0.42%) |
Mar 31, 2005 | 8.269 | 8.303 | 8.027 | 8.100 | 72,913 | -0.17(-2.11%) |
Mar 30, 2005 | 8.230 | 8.275 | 7.970 | 8.275 | 110,169 | +0.10(+1.24%) |
Mar 29, 2005 | 8.185 | 8.230 | 8.134 | 8.173 | 92,783 | -0.01(-0.07%) |
Mar 28, 2005 | 8.123 | 8.202 | 8.072 | 8.179 | 78,590 | +0.00(+0.00%) |
Mar 24, 2005 | 8.055 | 8.292 | 8.055 | 8.179 | 138,731 | +0.15(+1.82%) |
Mar 23, 2005 | 7.841 | 8.032 | 7.767 | 8.032 | 107,862 | +0.19(+2.44%) |
Mar 22, 2005 | 7.948 | 7.976 | 7.751 | 7.841 | 251,916 | -0.13(-1.63%) |
Mar 21, 2005 | 8.032 | 8.061 | 7.829 | 7.970 | 199,581 | +0.02(+0.28%) |
Mar 18, 2005 | 7.920 | 7.948 | 7.841 | 7.948 | 177,583 | +0.07(+0.93%) |
Mar 17, 2005 | 7.920 | 7.920 | 7.863 | 7.875 | 57,124 | -0.02(-0.21%) |
Mar 16, 2005 | 8.015 | 8.015 | 7.869 | 7.891 | 124,893 | -0.10(-1.20%) |
Mar 15, 2005 | 8.275 | 8.348 | 7.880 | 7.987 | 197,985 | -0.26(-3.21%) |
Mar 14, 2005 | 7.908 | 8.252 | 7.880 | 8.252 | 42,400 | +0.37(+4.72%) |
Mar 11, 2005 | 7.982 | 8.010 | 7.846 | 7.880 | 362,440 | -0.19(-2.31%) |
Mar 10, 2005 | 8.032 | 8.117 | 8.004 | 8.066 | 109,814 | +0.03(+0.35%) |
Mar 09, 2005 | 7.976 | 8.106 | 7.891 | 8.038 | 82,848 | +0.01(+0.07%) |
Mar 08, 2005 | 8.202 | 8.202 | 8.027 | 8.032 | 28,739 | -0.15(-1.86%) |
Mar 07, 2005 | 8.173 | 8.286 | 8.145 | 8.185 | 76,816 | +0.02(+0.21%) |
Mar 04, 2005 | 8.145 | 8.258 | 8.117 | 8.168 | 321,282 | +0.05(+0.56%) |
Mar 03, 2005 | 8.202 | 8.314 | 8.061 | 8.123 | 37,787 | -0.05(-0.62%) |
Mar 02, 2005 | 8.004 | 8.269 | 8.004 | 8.173 | 101,298 | +0.14(+1.75%) |
Mar 01, 2005 | 8.089 | 8.089 | 7.745 | 8.032 | 230,450 | -0.05(-0.56%) |
Feb 28, 2005 | 7.891 | 8.145 | 7.891 | 8.078 | 118,152 | +0.16(+1.99%) |
Feb 25, 2005 | 7.891 | 7.931 | 7.891 | 7.920 | 95,799 | +0.04(+0.50%) |
Feb 24, 2005 | 7.835 | 7.891 | 7.739 | 7.880 | 44,528 | +0.07(+0.94%) |
Feb 23, 2005 | 7.824 | 7.863 | 7.779 | 7.807 | 98,283 | -0.02(-0.22%) |
Feb 22, 2005 | 7.863 | 7.886 | 7.722 | 7.824 | 83,558 | -0.07(-0.86%) |
Feb 18, 2005 | 7.920 | 7.948 | 7.846 | 7.891 | 139,796 | +0.00(+0.00%) |
Feb 17, 2005 | 8.145 | 8.145 | 7.869 | 7.891 | 125,248 | -0.28(-3.45%) |
Feb 16, 2005 | 8.117 | 8.202 | 8.117 | 8.173 | 205,081 | +0.02(+0.21%) |
Feb 15, 2005 | 8.179 | 8.235 | 8.061 | 8.156 | 159,133 | -0.02(-0.21%) |
Feb 14, 2005 | 8.230 | 8.247 | 8.117 | 8.173 | 213,951 | -0.03(-0.41%) |
Feb 11, 2005 | 7.920 | 8.230 | 7.891 | 8.207 | 223,176 | +0.25(+3.19%) |
Feb 10, 2005 | 7.835 | 8.015 | 7.835 | 7.954 | 133,764 | +0.15(+1.88%) |
Feb 09, 2005 | 7.903 | 7.920 | 7.801 | 7.807 | 216,435 | -0.08(-1.07%) |
Feb 08, 2005 | 7.863 | 7.942 | 7.852 | 7.891 | 446,708 | -0.03(-0.36%) |
Feb 07, 2005 | 7.835 | 7.976 | 7.835 | 7.920 | 85,687 | +0.05(+0.64%) |
Feb 04, 2005 | 7.880 | 7.920 | 7.852 | 7.869 | 218,032 | -0.01(-0.14%) |
Feb 03, 2005 | 7.875 | 7.920 | 7.807 | 7.880 | 90,831 | +0.02(+0.22%) |
Feb 02, 2005 | 7.807 | 7.908 | 7.801 | 7.863 | 209,516 | +0.08(+1.09%) |
Feb 01, 2005 | 7.751 | 7.796 | 7.666 | 7.779 | 182,550 | +0.00(+0.00%) |
Jan 31, 2005 | 7.807 | 7.891 | 7.773 | 7.779 | 114,959 | +0.00(+0.00%) |
Jan 28, 2005 | 7.722 | 7.796 | 7.694 | 7.779 | 85,332 | +0.06(+0.73%) |
Jan 27, 2005 | 7.683 | 7.779 | 7.649 | 7.722 | 376,101 | -0.01(-0.07%) |
Jan 26, 2005 | 7.638 | 7.801 | 7.638 | 7.728 | 186,808 | +0.12(+1.56%) |
Jan 25, 2005 | 7.610 | 7.700 | 7.610 | 7.610 | 108,395 | -0.01(-0.15%) |
Jan 24, 2005 | 7.722 | 7.751 | 7.581 | 7.621 | 85,154 | -0.05(-0.59%) |
Jan 21, 2005 | 7.666 | 7.689 | 7.587 | 7.666 | 91,186 | +0.02(+0.29%) |
Jan 20, 2005 | 7.666 | 7.694 | 7.553 | 7.643 | 74,688 | -0.05(-0.66%) |
Jan 19, 2005 | 7.722 | 7.818 | 7.610 | 7.694 | 414,420 | -0.03(-0.36%) |
Jan 18, 2005 | 7.604 | 7.779 | 7.457 | 7.722 | 329,798 | +0.06(+0.81%) |
Jan 14, 2005 | 7.542 | 7.762 | 7.542 | 7.660 | 49,851 | +0.12(+1.65%) |
Jan 13, 2005 | 7.497 | 7.666 | 7.486 | 7.536 | 137,489 | +0.04(+0.53%) |
Jan 12, 2005 | 7.480 | 7.553 | 7.441 | 7.497 | 197,985 | +0.02(+0.30%) |
Jan 11, 2005 | 7.497 | 7.627 | 7.356 | 7.474 | 241,982 | -0.02(-0.30%) |
Jan 10, 2005 | 7.441 | 7.745 | 7.384 | 7.497 | 141,570 | +0.02(+0.30%) |
Jan 07, 2005 | 7.565 | 7.565 | 7.373 | 7.474 | 220,515 | -0.07(-0.97%) |
Jan 06, 2005 | 7.384 | 7.694 | 7.328 | 7.548 | 165,519 | +0.11(+1.44%) |
Jan 05, 2005 | 7.666 | 7.700 | 7.046 | 7.441 | 539,314 | -0.25(-3.30%) |
Jan 04, 2005 | 7.672 | 7.762 | 7.638 | 7.694 | 273,915 | +0.03(+0.44%) |