Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.375 | 8.391 | 8.318 | 8.375 | 274,134 | +0.00(+0.00%) |
Jan 30, 2006 | 8.385 | 8.391 | 8.324 | 8.375 | 236,181 | +0.01(+0.15%) |
Jan 27, 2006 | 8.366 | 8.417 | 8.324 | 8.363 | 135,498 | -0.00(-0.04%) |
Jan 26, 2006 | 8.474 | 8.474 | 8.324 | 8.366 | 414,337 | -0.11(-1.28%) |
Jan 25, 2006 | 8.360 | 8.474 | 8.347 | 8.474 | 213,285 | +0.07(+0.87%) |
Jan 24, 2006 | 8.395 | 8.481 | 8.296 | 8.401 | 170,000 | +0.01(+0.08%) |
Jan 23, 2006 | 8.331 | 8.481 | 8.289 | 8.395 | 219,871 | +0.06(+0.73%) |
Jan 20, 2006 | 8.487 | 8.487 | 8.321 | 8.334 | 344,392 | -0.10(-1.17%) |
Jan 19, 2006 | 8.471 | 8.513 | 8.360 | 8.433 | 293,266 | -0.12(-1.45%) |
Jan 18, 2006 | 8.477 | 8.669 | 8.477 | 8.557 | 417,474 | +0.06(+0.71%) |
Jan 17, 2006 | 8.640 | 8.742 | 8.328 | 8.497 | 565,519 | -0.13(-1.48%) |
Jan 13, 2006 | 8.688 | 8.701 | 8.509 | 8.624 | 233,045 | +0.02(+0.19%) |
Jan 12, 2006 | 8.736 | 8.851 | 8.599 | 8.608 | 416,533 | -0.08(-0.92%) |
Jan 11, 2006 | 8.752 | 8.758 | 8.500 | 8.688 | 338,746 | -0.06(-0.73%) |
Jan 10, 2006 | 8.567 | 8.780 | 8.544 | 8.752 | 164,668 | +0.12(+1.40%) |
Jan 09, 2006 | 8.468 | 8.653 | 8.468 | 8.631 | 125,775 | +0.15(+1.81%) |
Jan 06, 2006 | 8.497 | 8.522 | 8.337 | 8.477 | 477,695 | +0.01(+0.11%) |
Jan 05, 2006 | 8.468 | 8.528 | 8.395 | 8.468 | 201,993 | +0.01(+0.15%) |
Jan 04, 2006 | 8.401 | 8.455 | 8.331 | 8.455 | 220,812 | +0.03(+0.38%) |
Jan 03, 2006 | 8.315 | 8.430 | 8.178 | 8.423 | 335,296 | +0.16(+1.93%) |
Dec 30, 2005 | 8.130 | 8.312 | 8.085 | 8.264 | 213,285 | +0.10(+1.17%) |
Dec 29, 2005 | 8.194 | 8.226 | 8.152 | 8.168 | 163,727 | -0.05(-0.58%) |
Dec 28, 2005 | 8.226 | 8.235 | 8.082 | 8.216 | 144,594 | -0.03(-0.39%) |
Dec 27, 2005 | 8.433 | 8.451 | 8.162 | 8.248 | 190,388 | -0.20(-2.38%) |
Dec 23, 2005 | 8.353 | 8.449 | 8.337 | 8.449 | 89,391 | +0.06(+0.68%) |
Dec 22, 2005 | 8.289 | 8.391 | 8.229 | 8.391 | 319,300 | +0.13(+1.58%) |
Dec 21, 2005 | 8.385 | 8.385 | 8.206 | 8.261 | 244,336 | -0.02(-0.27%) |
Dec 20, 2005 | 8.082 | 8.305 | 8.063 | 8.283 | 425,629 | +0.19(+2.40%) |
Dec 19, 2005 | 8.044 | 8.130 | 8.002 | 8.089 | 290,757 | +0.04(+0.52%) |
Dec 16, 2005 | 8.152 | 8.152 | 7.891 | 8.047 | 684,707 | -0.10(-1.17%) |
Dec 15, 2005 | 8.337 | 8.337 | 8.101 | 8.143 | 339,374 | -0.22(-2.63%) |
Dec 14, 2005 | 8.449 | 8.465 | 8.305 | 8.363 | 424,688 | -0.09(-1.02%) |
Dec 13, 2005 | 8.452 | 8.497 | 8.401 | 8.449 | 215,167 | -0.03(-0.34%) |
Dec 12, 2005 | 8.528 | 8.535 | 8.385 | 8.477 | 148,358 | -0.03(-0.34%) |
Dec 09, 2005 | 8.497 | 8.576 | 8.477 | 8.506 | 324,318 | +0.03(+0.30%) |
Dec 08, 2005 | 8.528 | 8.557 | 8.449 | 8.481 | 254,687 | -0.02(-0.26%) |
Dec 07, 2005 | 8.589 | 8.621 | 8.462 | 8.503 | 216,735 | -0.09(-1.00%) |
Dec 06, 2005 | 8.643 | 8.666 | 8.567 | 8.589 | 134,244 | -0.04(-0.52%) |
Dec 05, 2005 | 8.624 | 8.643 | 8.560 | 8.634 | 143,340 | -0.03(-0.37%) |
Dec 02, 2005 | 8.631 | 8.717 | 8.481 | 8.666 | 353,802 | +0.04(+0.41%) |
Dec 01, 2005 | 8.602 | 8.631 | 8.551 | 8.631 | 369,171 | +0.03(+0.33%) |
Nov 30, 2005 | 8.631 | 8.640 | 8.551 | 8.602 | 130,480 | -0.05(-0.55%) |
Nov 29, 2005 | 8.682 | 8.701 | 8.631 | 8.650 | 119,188 | -0.02(-0.26%) |
Nov 28, 2005 | 8.768 | 8.768 | 8.659 | 8.672 | 153,063 | -0.09(-1.02%) |
Nov 25, 2005 | 8.685 | 8.768 | 8.627 | 8.761 | 47,361 | +0.07(+0.84%) |
Nov 23, 2005 | 8.701 | 8.733 | 8.605 | 8.688 | 174,705 | -0.01(-0.15%) |
Nov 22, 2005 | 8.688 | 8.736 | 8.618 | 8.701 | 241,200 | +0.01(+0.15%) |
Nov 21, 2005 | 8.656 | 8.764 | 8.624 | 8.688 | 156,513 | -0.04(-0.44%) |
Nov 18, 2005 | 8.799 | 8.799 | 8.688 | 8.726 | 177,842 | -0.01(-0.11%) |
Nov 17, 2005 | 8.752 | 8.793 | 8.682 | 8.736 | 146,790 | +0.01(+0.15%) |
Nov 16, 2005 | 8.959 | 8.959 | 8.560 | 8.723 | 342,824 | -0.17(-1.94%) |
Nov 15, 2005 | 8.704 | 8.927 | 8.615 | 8.895 | 267,547 | +0.22(+2.57%) |
Nov 14, 2005 | 8.895 | 8.895 | 8.608 | 8.672 | 200,111 | -0.19(-2.12%) |
Nov 11, 2005 | 8.771 | 8.924 | 8.672 | 8.860 | 280,720 | -0.04(-0.39%) |
Nov 10, 2005 | 8.586 | 8.956 | 8.487 | 8.895 | 342,824 | +0.31(+3.60%) |
Nov 09, 2005 | 8.465 | 8.634 | 8.340 | 8.586 | 485,223 | +0.13(+1.58%) |
Nov 08, 2005 | 8.018 | 8.528 | 8.018 | 8.452 | 655,851 | +0.39(+4.78%) |
Nov 07, 2005 | 8.289 | 8.289 | 7.827 | 8.066 | 1,953,754 | -0.67(-7.66%) |
Nov 04, 2005 | 8.764 | 8.831 | 8.608 | 8.736 | 185,997 | -0.03(-0.33%) |
Nov 03, 2005 | 8.748 | 8.809 | 8.672 | 8.764 | 175,019 | +0.05(+0.55%) |
Nov 02, 2005 | 8.481 | 8.717 | 8.385 | 8.717 | 227,399 | +0.25(+2.98%) |
Nov 01, 2005 | 8.411 | 8.564 | 8.296 | 8.465 | 270,683 | +0.06(+0.72%) |
Oct 31, 2005 | 8.449 | 8.586 | 8.388 | 8.404 | 300,481 | -0.03(-0.34%) |
Oct 28, 2005 | 8.570 | 8.573 | 8.414 | 8.433 | 343,138 | -0.13(-1.49%) |
Oct 27, 2005 | 8.761 | 8.764 | 8.560 | 8.560 | 116,679 | -0.20(-2.29%) |
Oct 26, 2005 | 8.844 | 8.844 | 8.704 | 8.761 | 295,148 | -0.10(-1.15%) |
Oct 25, 2005 | 8.768 | 8.866 | 8.608 | 8.863 | 260,333 | -0.05(-0.54%) |
Oct 24, 2005 | 8.895 | 8.949 | 8.838 | 8.911 | 527,566 | +0.14(+1.64%) |
Oct 21, 2005 | 8.564 | 8.831 | 8.564 | 8.768 | 334,983 | +0.17(+1.97%) |
Oct 20, 2005 | 8.841 | 8.879 | 8.538 | 8.599 | 315,536 | -0.23(-2.57%) |
Oct 19, 2005 | 8.748 | 8.841 | 8.646 | 8.825 | 602,844 | +0.08(+0.87%) |
Oct 18, 2005 | 8.924 | 8.946 | 8.713 | 8.748 | 555,168 | -0.17(-1.89%) |
Oct 17, 2005 | 8.879 | 8.959 | 8.825 | 8.917 | 447,898 | +0.03(+0.29%) |
Oct 14, 2005 | 8.720 | 8.914 | 8.659 | 8.892 | 394,891 | +0.25(+2.92%) |
Oct 13, 2005 | 8.748 | 8.777 | 8.532 | 8.640 | 397,086 | -0.11(-1.24%) |
Oct 12, 2005 | 8.895 | 8.984 | 8.666 | 8.748 | 422,179 | -0.18(-2.04%) |
Oct 11, 2005 | 9.179 | 9.224 | 8.927 | 8.930 | 400,536 | -0.25(-2.71%) |
Oct 10, 2005 | 9.275 | 9.357 | 9.128 | 9.179 | 840,907 | -0.13(-1.37%) |
Oct 07, 2005 | 9.208 | 9.380 | 9.182 | 9.306 | 207,639 | +0.10(+1.07%) |
Oct 06, 2005 | 9.198 | 9.278 | 9.118 | 9.208 | 467,658 | +0.01(+0.10%) |
Oct 05, 2005 | 9.166 | 9.198 | 9.007 | 9.198 | 257,510 | -0.02(-0.21%) |
Oct 04, 2005 | 9.144 | 9.278 | 9.064 | 9.217 | 603,784 | +0.07(+0.80%) |
Oct 03, 2005 | 8.927 | 9.144 | 8.905 | 9.144 | 345,333 | +0.18(+2.06%) |
Sep 30, 2005 | 9.118 | 9.134 | 8.927 | 8.959 | 269,742 | -0.16(-1.75%) |
Sep 29, 2005 | 9.045 | 9.118 | 9.007 | 9.118 | 254,687 | +0.04(+0.39%) |
Sep 28, 2005 | 9.032 | 9.121 | 9.010 | 9.083 | 288,248 | +0.04(+0.49%) |
Sep 27, 2005 | 8.972 | 9.169 | 8.972 | 9.039 | 215,794 | +0.05(+0.53%) |
Sep 26, 2005 | 9.023 | 9.090 | 8.991 | 8.991 | 185,997 | -0.02(-0.25%) |
Sep 23, 2005 | 9.013 | 9.090 | 8.944 | 9.013 | 203,248 | +0.01(+0.07%) |
Sep 22, 2005 | 9.023 | 9.096 | 8.991 | 9.007 | 222,694 | -0.05(-0.53%) |
Sep 21, 2005 | 9.042 | 9.093 | 8.972 | 9.055 | 422,492 | +0.01(+0.14%) |
Sep 20, 2005 | 9.214 | 9.262 | 8.965 | 9.042 | 500,906 | -0.15(-1.66%) |
Sep 19, 2005 | 9.166 | 9.208 | 9.134 | 9.195 | 485,537 | +0.02(+0.24%) |
Sep 16, 2005 | 9.182 | 9.182 | 9.150 | 9.173 | 338,746 | -0.01(-0.07%) |
Sep 15, 2005 | 9.160 | 9.182 | 9.150 | 9.179 | 240,886 | -0.02(-0.21%) |
Sep 14, 2005 | 9.214 | 9.214 | 9.166 | 9.198 | 501,219 | -0.02(-0.21%) |
Sep 13, 2005 | 9.195 | 9.252 | 9.109 | 9.217 | 415,905 | +0.02(+0.24%) |
Sep 12, 2005 | 9.019 | 9.243 | 8.994 | 9.195 | 362,270 | +0.11(+1.16%) |
Sep 09, 2005 | 9.204 | 9.224 | 9.048 | 9.090 | 342,510 | -0.11(-1.18%) |
Sep 08, 2005 | 9.121 | 9.278 | 9.118 | 9.198 | 605,039 | +0.07(+0.73%) |
Sep 07, 2005 | 9.131 | 9.211 | 9.102 | 9.131 | 536,349 | -0.06(-0.69%) |
Sep 06, 2005 | 9.007 | 9.236 | 8.978 | 9.195 | 414,651 | +0.19(+2.09%) |
Sep 02, 2005 | 8.991 | 9.007 | 8.933 | 9.007 | 259,392 | +0.04(+0.43%) |
Sep 01, 2005 | 9.086 | 9.090 | 8.937 | 8.968 | 354,743 | -0.10(-1.09%) |
Aug 31, 2005 | 8.924 | 9.147 | 8.924 | 9.067 | 349,097 | +0.09(+0.99%) |
Aug 30, 2005 | 9.007 | 9.016 | 8.943 | 8.978 | 386,108 | +0.04(+0.50%) |
Aug 29, 2005 | 8.784 | 9.039 | 8.736 | 8.933 | 397,713 | +0.21(+2.41%) |
Aug 26, 2005 | 8.959 | 8.959 | 8.666 | 8.723 | 481,773 | -0.22(-2.43%) |
Aug 25, 2005 | 8.733 | 9.023 | 8.733 | 8.940 | 1,000,557 | +0.14(+1.56%) |
Aug 24, 2005 | 8.691 | 8.873 | 8.662 | 8.803 | 1,086,812 | +0.09(+1.06%) |
Aug 23, 2005 | 8.694 | 8.777 | 8.672 | 8.710 | 333,728 | +0.01(+0.07%) |
Aug 22, 2005 | 8.650 | 8.704 | 8.624 | 8.704 | 264,410 | +0.06(+0.74%) |
Aug 19, 2005 | 8.662 | 8.669 | 8.583 | 8.640 | 144,281 | -0.03(-0.29%) |
Aug 18, 2005 | 8.640 | 8.784 | 8.592 | 8.666 | 594,689 | -0.01(-0.15%) |
Aug 17, 2005 | 8.682 | 8.752 | 8.608 | 8.678 | 372,621 | +0.03(+0.33%) |
Aug 16, 2005 | 8.662 | 8.682 | 8.605 | 8.650 | 251,237 | -0.02(-0.26%) |
Aug 15, 2005 | 8.704 | 8.768 | 8.532 | 8.672 | 427,511 | +0.00(+0.00%) |
Aug 12, 2005 | 8.799 | 8.831 | 8.650 | 8.672 | 173,450 | -0.13(-1.45%) |
Aug 11, 2005 | 8.682 | 8.873 | 8.602 | 8.799 | 374,189 | +0.02(+0.18%) |
Aug 10, 2005 | 8.688 | 8.911 | 8.688 | 8.784 | 850,944 | +0.21(+2.42%) |
Aug 09, 2005 | 8.847 | 8.847 | 8.506 | 8.576 | 762,494 | -0.13(-1.47%) |
Aug 08, 2005 | 9.026 | 9.026 | 8.615 | 8.704 | 608,176 | -0.32(-3.53%) |
Aug 05, 2005 | 9.753 | 9.804 | 8.713 | 9.023 | 1,291,002 | -0.73(-7.49%) |
Aug 04, 2005 | 9.915 | 9.934 | 9.753 | 9.753 | 297,030 | -0.19(-1.96%) |
Aug 03, 2005 | 9.903 | 9.947 | 9.836 | 9.947 | 359,448 | +0.05(+0.52%) |
Aug 02, 2005 | 9.829 | 9.915 | 9.829 | 9.896 | 270,370 | +0.10(+1.04%) |
Aug 01, 2005 | 9.836 | 9.896 | 9.756 | 9.794 | 185,369 | -0.03(-0.26%) |
Jul 29, 2005 | 9.804 | 9.906 | 9.781 | 9.820 | 212,657 | +0.05(+0.49%) |
Jul 28, 2005 | 9.756 | 9.839 | 9.708 | 9.772 | 504,670 | +0.06(+0.66%) |
Jul 27, 2005 | 9.581 | 9.708 | 9.501 | 9.708 | 474,559 | +0.10(+0.99%) |
Jul 26, 2005 | 9.536 | 9.612 | 9.469 | 9.612 | 203,561 | +0.09(+0.94%) |
Jul 25, 2005 | 9.549 | 9.616 | 9.447 | 9.523 | 290,757 | -0.01(-0.10%) |
Jul 22, 2005 | 9.590 | 9.590 | 9.510 | 9.533 | 438,802 | -0.03(-0.33%) |
Jul 21, 2005 | 9.597 | 9.625 | 9.501 | 9.565 | 252,805 | +0.00(+0.00%) |
Jul 20, 2005 | 9.558 | 9.600 | 9.530 | 9.565 | 546,699 | +0.02(+0.23%) |
Jul 19, 2005 | 9.491 | 9.565 | 9.459 | 9.542 | 282,916 | +0.06(+0.67%) |
Jul 18, 2005 | 9.389 | 9.485 | 9.322 | 9.479 | 291,698 | +0.09(+0.95%) |
Jul 15, 2005 | 9.361 | 9.399 | 9.300 | 9.389 | 437,861 | +0.03(+0.31%) |
Jul 14, 2005 | 9.495 | 9.495 | 9.357 | 9.361 | 514,707 | -0.13(-1.41%) |
Jul 13, 2005 | 9.539 | 9.552 | 9.459 | 9.495 | 492,123 | -0.04(-0.47%) |
Jul 12, 2005 | 9.469 | 9.577 | 9.357 | 9.539 | 483,968 | +0.09(+0.98%) |
Jul 11, 2005 | 9.689 | 9.692 | 9.440 | 9.447 | 398,027 | -0.28(-2.85%) |
Jul 08, 2005 | 9.405 | 9.880 | 9.383 | 9.724 | 410,887 | +0.33(+3.57%) |
Jul 07, 2005 | 9.380 | 9.424 | 9.284 | 9.389 | 216,107 | -0.01(-0.10%) |
Jul 06, 2005 | 9.386 | 9.437 | 9.348 | 9.399 | 376,385 | +0.01(+0.14%) |
Jul 05, 2005 | 9.230 | 9.405 | 9.230 | 9.386 | 204,502 | +0.16(+1.69%) |
Jul 01, 2005 | 9.166 | 9.230 | 9.115 | 9.230 | 118,247 | +0.08(+0.87%) |
Jun 30, 2005 | 9.166 | 9.185 | 9.109 | 9.150 | 214,226 | +0.00(+0.03%) |
Jun 29, 2005 | 9.086 | 9.163 | 9.077 | 9.147 | 274,134 | +0.08(+0.84%) |
Jun 28, 2005 | 9.055 | 9.150 | 9.007 | 9.070 | 296,089 | +0.07(+0.78%) |
Jun 27, 2005 | 9.064 | 9.150 | 8.975 | 9.000 | 183,487 | -0.04(-0.42%) |
Jun 24, 2005 | 9.150 | 9.198 | 8.940 | 9.039 | 1,382,589 | -0.11(-1.22%) |
Jun 23, 2005 | 9.169 | 9.262 | 9.112 | 9.150 | 284,484 | -0.04(-0.42%) |
Jun 22, 2005 | 9.198 | 9.233 | 9.067 | 9.188 | 356,625 | +0.07(+0.73%) |
Jun 21, 2005 | 9.230 | 9.239 | 9.118 | 9.121 | 513,138 | -0.05(-0.56%) |
Jun 20, 2005 | 9.134 | 9.310 | 9.077 | 9.173 | 690,039 | +0.12(+1.30%) |
Jun 17, 2005 | 8.959 | 9.067 | 8.933 | 9.055 | 456,367 | +0.12(+1.32%) |
Jun 16, 2005 | 9.007 | 9.007 | 8.911 | 8.937 | 414,651 | +0.01(+0.11%) |
Jun 15, 2005 | 9.007 | 9.007 | 8.898 | 8.927 | 112,915 | +0.00(+0.00%) |
Jun 14, 2005 | 8.911 | 8.962 | 8.905 | 8.927 | 305,185 | +0.03(+0.36%) |
Jun 13, 2005 | 8.895 | 8.981 | 8.863 | 8.895 | 360,075 | +0.06(+0.72%) |
Jun 10, 2005 | 8.908 | 8.956 | 8.819 | 8.831 | 137,694 | -0.08(-0.86%) |
Jun 09, 2005 | 8.898 | 8.940 | 8.784 | 8.908 | 143,340 | +0.04(+0.47%) |
Jun 08, 2005 | 8.911 | 8.940 | 8.863 | 8.866 | 140,830 | -0.04(-0.50%) |
Jun 07, 2005 | 8.831 | 8.943 | 8.812 | 8.911 | 207,639 | +0.11(+1.27%) |
Jun 06, 2005 | 8.768 | 8.847 | 8.733 | 8.799 | 239,004 | +0.08(+0.95%) |
Jun 03, 2005 | 8.688 | 8.847 | 8.688 | 8.717 | 79,040 | -0.02(-0.22%) |
Jun 02, 2005 | 8.742 | 8.984 | 8.720 | 8.736 | 199,484 | +0.06(+0.66%) |
Jun 01, 2005 | 8.513 | 8.841 | 8.503 | 8.678 | 456,367 | +0.18(+2.14%) |
May 31, 2005 | 8.497 | 8.557 | 8.481 | 8.497 | 290,130 | +0.00(+0.00%) |
May 27, 2005 | 8.493 | 8.497 | 8.465 | 8.497 | 61,476 | +0.00(+0.04%) |
May 26, 2005 | 8.497 | 8.497 | 8.484 | 8.493 | 144,594 | +0.01(+0.08%) |
May 25, 2005 | 8.497 | 8.528 | 8.465 | 8.487 | 621,976 | +0.01(+0.08%) |
May 24, 2005 | 8.490 | 8.522 | 8.455 | 8.481 | 547,640 | +0.00(+0.04%) |
May 23, 2005 | 8.449 | 8.528 | 8.411 | 8.477 | 569,596 | +0.05(+0.61%) |
May 20, 2005 | 8.411 | 8.449 | 8.385 | 8.426 | 498,083 | +0.03(+0.38%) |
May 19, 2005 | 8.417 | 8.442 | 8.388 | 8.395 | 371,053 | -0.00(-0.04%) |
May 18, 2005 | 8.442 | 8.442 | 8.385 | 8.398 | 272,252 | -0.02(-0.19%) |
May 17, 2005 | 8.337 | 8.449 | 8.337 | 8.414 | 267,233 | +0.01(+0.15%) |
May 16, 2005 | 8.401 | 8.481 | 8.401 | 8.401 | 323,064 | +0.05(+0.57%) |
May 13, 2005 | 8.334 | 8.449 | 8.309 | 8.353 | 113,542 | +0.02(+0.27%) |
May 12, 2005 | 8.446 | 8.458 | 8.324 | 8.331 | 214,539 | -0.11(-1.36%) |
May 11, 2005 | 8.487 | 8.500 | 8.433 | 8.446 | 245,905 | -0.04(-0.41%) |
May 10, 2005 | 8.388 | 8.481 | 8.353 | 8.481 | 199,797 | +0.09(+1.10%) |
May 09, 2005 | 8.324 | 8.423 | 8.324 | 8.388 | 209,521 | +0.11(+1.39%) |
May 06, 2005 | 8.280 | 8.289 | 8.210 | 8.273 | 93,469 | +0.01(+0.12%) |
May 05, 2005 | 8.280 | 8.289 | 8.216 | 8.264 | 558,618 | +0.01(+0.08%) |
May 04, 2005 | 8.178 | 8.289 | 8.178 | 8.257 | 195,720 | +0.13(+1.57%) |
May 03, 2005 | 8.098 | 8.226 | 8.015 | 8.130 | 236,181 | +0.00(+0.04%) |
May 02, 2005 | 7.731 | 8.127 | 7.731 | 8.127 | 127,657 | +0.32(+4.04%) |
Apr 29, 2005 | 8.028 | 8.030 | 7.782 | 7.811 | 178,155 | -0.21(-2.58%) |
Apr 28, 2005 | 8.111 | 8.111 | 8.018 | 8.018 | 119,816 | -0.09(-1.14%) |
Apr 27, 2005 | 8.242 | 8.242 | 8.079 | 8.111 | 133,303 | -0.19(-2.30%) |
Apr 26, 2005 | 8.321 | 8.337 | 8.280 | 8.302 | 347,842 | -0.02(-0.23%) |
Apr 25, 2005 | 8.321 | 8.382 | 8.289 | 8.321 | 139,576 | +0.03(+0.38%) |
Apr 22, 2005 | 8.321 | 8.350 | 8.245 | 8.289 | 157,140 | +0.01(+0.08%) |
Apr 21, 2005 | 8.289 | 8.321 | 8.210 | 8.283 | 188,192 | -0.01(-0.08%) |
Apr 20, 2005 | 8.315 | 8.321 | 8.254 | 8.289 | 221,753 | -0.01(-0.08%) |
Apr 19, 2005 | 8.289 | 8.337 | 8.270 | 8.296 | 193,211 | +0.01(+0.12%) |
Apr 18, 2005 | 8.082 | 8.321 | 8.082 | 8.286 | 569,910 | +0.24(+2.93%) |
Apr 15, 2005 | 8.038 | 8.127 | 7.993 | 8.050 | 164,354 | +0.01(+0.12%) |
Apr 14, 2005 | 8.082 | 8.130 | 8.034 | 8.041 | 234,927 | -0.09(-1.10%) |
Apr 13, 2005 | 8.130 | 8.146 | 7.967 | 8.130 | 132,362 | +0.00(+0.04%) |
Apr 12, 2005 | 8.044 | 8.130 | 8.006 | 8.127 | 53,634 | +0.09(+1.15%) |
Apr 11, 2005 | 8.050 | 8.127 | 8.009 | 8.034 | 91,273 | -0.01(-0.16%) |
Apr 08, 2005 | 8.130 | 8.130 | 8.041 | 8.047 | 52,066 | -0.07(-0.83%) |
Apr 07, 2005 | 8.130 | 8.130 | 8.089 | 8.114 | 96,919 | -0.02(-0.20%) |
Apr 06, 2005 | 8.130 | 8.194 | 8.104 | 8.130 | 664,320 | +0.05(+0.59%) |
Apr 05, 2005 | 7.923 | 8.108 | 7.904 | 8.082 | 87,823 | +0.17(+2.09%) |
Apr 04, 2005 | 7.875 | 7.958 | 7.798 | 7.916 | 51,125 | +0.04(+0.53%) |
Apr 01, 2005 | 7.875 | 7.986 | 7.782 | 7.875 | 162,473 | -0.02(-0.20%) |
Mar 31, 2005 | 7.776 | 7.891 | 7.747 | 7.891 | 93,469 | +0.12(+1.52%) |
Mar 30, 2005 | 7.715 | 7.843 | 7.709 | 7.773 | 141,458 | +0.11(+1.37%) |
Mar 29, 2005 | 7.693 | 7.741 | 7.620 | 7.668 | 274,761 | -0.03(-0.33%) |
Mar 28, 2005 | 7.971 | 7.986 | 7.531 | 7.693 | 275,702 | -0.28(-3.48%) |
Mar 24, 2005 | 7.939 | 8.053 | 7.939 | 7.971 | 140,203 | +0.00(+0.04%) |
Mar 23, 2005 | 8.210 | 8.210 | 7.967 | 7.967 | 173,764 | -0.26(-3.21%) |
Mar 22, 2005 | 8.146 | 8.289 | 8.146 | 8.232 | 316,163 | +0.06(+0.70%) |
Mar 21, 2005 | 8.175 | 8.238 | 8.165 | 8.175 | 54,889 | -0.01(-0.16%) |
Mar 18, 2005 | 8.273 | 8.273 | 8.168 | 8.187 | 138,948 | -0.04(-0.47%) |
Mar 17, 2005 | 8.219 | 8.289 | 8.210 | 8.226 | 106,642 | +0.01(+0.08%) |
Mar 16, 2005 | 8.232 | 8.321 | 8.194 | 8.219 | 249,041 | -0.02(-0.19%) |
Mar 15, 2005 | 8.257 | 8.277 | 8.226 | 8.235 | 171,255 | -0.04(-0.46%) |
Mar 14, 2005 | 8.289 | 8.296 | 8.257 | 8.273 | 519,098 | -0.04(-0.50%) |
Mar 11, 2005 | 8.407 | 8.407 | 8.162 | 8.315 | 130,793 | -0.09(-1.10%) |
Mar 10, 2005 | 8.477 | 8.484 | 8.385 | 8.407 | 101,624 | -0.05(-0.60%) |
Mar 09, 2005 | 8.465 | 8.509 | 8.363 | 8.458 | 109,151 | -0.02(-0.19%) |
Mar 08, 2005 | 8.509 | 8.541 | 8.436 | 8.474 | 117,620 | -0.01(-0.15%) |
Mar 07, 2005 | 8.528 | 8.570 | 8.487 | 8.487 | 221,753 | -0.04(-0.41%) |
Mar 04, 2005 | 8.576 | 8.608 | 8.484 | 8.522 | 175,960 | -0.02(-0.26%) |
Mar 03, 2005 | 8.353 | 8.544 | 8.305 | 8.544 | 129,539 | +0.23(+2.80%) |
Mar 02, 2005 | 8.194 | 8.347 | 8.130 | 8.312 | 282,602 | +0.12(+1.44%) |
Mar 01, 2005 | 7.971 | 8.226 | 7.971 | 8.194 | 303,303 | +0.22(+2.80%) |
Feb 28, 2005 | 7.971 | 8.034 | 7.932 | 7.971 | 193,211 | +0.04(+0.52%) |
Feb 25, 2005 | 8.114 | 8.130 | 7.900 | 7.929 | 177,214 | -0.14(-1.70%) |
Feb 24, 2005 | 8.289 | 8.289 | 8.050 | 8.066 | 209,207 | -0.22(-2.65%) |
Feb 23, 2005 | 8.356 | 8.379 | 8.270 | 8.286 | 179,724 | +0.01(+0.12%) |
Feb 22, 2005 | 8.331 | 8.411 | 8.232 | 8.277 | 250,609 | -0.05(-0.65%) |
Feb 18, 2005 | 8.321 | 8.446 | 8.257 | 8.331 | 521,293 | +0.17(+2.03%) |
Feb 17, 2005 | 8.149 | 8.232 | 8.130 | 8.165 | 123,893 | +0.02(+0.27%) |
Feb 16, 2005 | 7.980 | 8.175 | 7.977 | 8.143 | 110,720 | +0.15(+1.87%) |
Feb 15, 2005 | 8.034 | 8.034 | 7.971 | 7.993 | 146,476 | -0.01(-0.12%) |
Feb 14, 2005 | 7.811 | 8.098 | 7.811 | 8.002 | 291,698 | +0.22(+2.87%) |
Feb 11, 2005 | 7.591 | 7.779 | 7.524 | 7.779 | 301,108 | +0.22(+2.87%) |
Feb 10, 2005 | 7.518 | 7.585 | 7.508 | 7.562 | 103,192 | +0.04(+0.59%) |
Feb 09, 2005 | 7.585 | 7.604 | 7.508 | 7.518 | 128,284 | -0.04(-0.55%) |
Feb 08, 2005 | 7.629 | 7.652 | 7.556 | 7.559 | 122,011 | -0.06(-0.84%) |
Feb 07, 2005 | 7.652 | 7.668 | 7.588 | 7.623 | 356,311 | -0.02(-0.21%) |
Feb 04, 2005 | 7.684 | 7.706 | 7.636 | 7.639 | 154,945 | -0.01(-0.17%) |
Feb 03, 2005 | 7.655 | 7.687 | 7.620 | 7.652 | 248,100 | +0.01(+0.08%) |
Feb 02, 2005 | 7.649 | 7.649 | 7.524 | 7.645 | 154,318 | -0.00(-0.04%) |