Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.43 | 11.51 | 11.20 | 11.25 | 165,375 | -0.05(-0.43%) |
Nov 29, 2005 | 11.30 | 11.69 | 11.26 | 11.30 | 197,734 | +0.01(+0.09%) |
Nov 28, 2005 | 11.78 | 12.01 | 11.27 | 11.29 | 256,949 | -0.56(-4.73%) |
Nov 25, 2005 | 12.00 | 12.18 | 11.78 | 11.85 | 81,813 | -0.25(-2.07%) |
Nov 23, 2005 | 12.26 | 12.32 | 12.07 | 12.10 | 99,323 | -0.13(-1.03%) |
Nov 22, 2005 | 12.16 | 12.31 | 11.90 | 12.23 | 196,305 | +0.08(+0.64%) |
Nov 21, 2005 | 11.78 | 12.16 | 11.63 | 12.15 | 177,091 | +0.45(+3.88%) |
Nov 18, 2005 | 11.79 | 11.79 | 11.45 | 11.69 | 139,322 | -0.04(-0.33%) |
Nov 17, 2005 | 11.24 | 11.75 | 11.21 | 11.73 | 129,595 | +0.39(+3.40%) |
Nov 16, 2005 | 11.63 | 11.72 | 11.24 | 11.35 | 192,898 | -0.28(-2.41%) |
Nov 15, 2005 | 12.06 | 12.18 | 11.62 | 11.63 | 168,990 | -0.52(-4.29%) |
Nov 14, 2005 | 12.55 | 12.55 | 11.87 | 12.15 | 428,652 | -0.20(-1.64%) |
Nov 11, 2005 | 12.46 | 12.66 | 12.25 | 12.35 | 265,871 | +0.10(+0.79%) |
Nov 10, 2005 | 11.59 | 12.27 | 11.48 | 12.25 | 206,831 | +0.68(+5.84%) |
Nov 09, 2005 | 11.44 | 11.59 | 11.36 | 11.58 | 215,472 | +0.17(+1.52%) |
Nov 08, 2005 | 11.42 | 11.69 | 11.35 | 11.40 | 174,779 | +0.06(+0.51%) |
Nov 07, 2005 | 10.84 | 11.39 | 10.83 | 11.35 | 295,606 | +0.51(+4.72%) |
Nov 04, 2005 | 10.86 | 10.95 | 10.62 | 10.84 | 132,037 | -0.03(-0.27%) |
Nov 03, 2005 | 10.45 | 11.11 | 10.38 | 10.86 | 226,418 | +0.53(+5.14%) |
Nov 02, 2005 | 10.10 | 10.33 | 10.07 | 10.33 | 96,724 | +0.25(+2.49%) |
Nov 01, 2005 | 10.23 | 10.26 | 10.05 | 10.08 | 99,057 | -0.19(-1.88%) |
Oct 31, 2005 | 10.13 | 10.38 | 10.00 | 10.28 | 168,132 | +0.21(+2.11%) |
Oct 28, 2005 | 9.870 | 10.24 | 9.802 | 10.06 | 173,391 | +0.18(+1.86%) |
Oct 27, 2005 | 10.39 | 10.48 | 9.792 | 9.879 | 141,544 | -0.60(-5.71%) |
Oct 26, 2005 | 10.58 | 10.58 | 10.42 | 10.48 | 133,482 | -0.18(-1.72%) |
Oct 25, 2005 | 10.72 | 10.85 | 10.53 | 10.66 | 134,266 | -0.17(-1.60%) |
Oct 24, 2005 | 10.53 | 10.84 | 10.37 | 10.84 | 190,966 | +0.39(+3.70%) |
Oct 21, 2005 | 10.39 | 10.56 | 10.31 | 10.45 | 116,400 | +0.06(+0.56%) |
Oct 20, 2005 | 10.35 | 10.58 | 10.23 | 10.39 | 146,886 | -0.04(-0.37%) |
Oct 19, 2005 | 10.14 | 10.43 | 10.10 | 10.43 | 174,670 | +0.19(+1.89%) |
Oct 18, 2005 | 10.06 | 10.24 | 9.928 | 10.24 | 156,748 | +0.24(+2.42%) |
Oct 17, 2005 | 9.860 | 10.03 | 9.744 | 9.995 | 106,595 | +0.06(+0.58%) |
Oct 14, 2005 | 9.754 | 9.976 | 9.561 | 9.937 | 143,412 | +0.26(+2.69%) |
Oct 13, 2005 | 9.367 | 9.744 | 9.252 | 9.676 | 135,978 | +0.30(+3.19%) |
Oct 12, 2005 | 9.618 | 9.705 | 9.242 | 9.377 | 212,700 | -0.30(-3.09%) |
Oct 11, 2005 | 9.937 | 10.11 | 9.435 | 9.676 | 361,288 | -0.22(-2.24%) |
Oct 10, 2005 | 10.22 | 10.36 | 9.850 | 9.899 | 249,505 | -0.38(-3.67%) |
Oct 07, 2005 | 10.39 | 10.42 | 10.18 | 10.28 | 99,144 | -0.22(-2.12%) |
Oct 06, 2005 | 10.45 | 10.53 | 10.12 | 10.50 | 176,173 | +0.23(+2.26%) |
Oct 05, 2005 | 10.73 | 10.81 | 10.23 | 10.27 | 165,833 | -0.48(-4.49%) |
Oct 04, 2005 | 10.75 | 10.91 | 10.66 | 10.75 | 97,624 | -0.07(-0.63%) |
Oct 03, 2005 | 10.74 | 10.84 | 10.31 | 10.82 | 284,010 | +0.05(+0.45%) |
Sep 30, 2005 | 10.77 | 10.90 | 10.77 | 10.77 | 161,608 | -0.06(-0.53%) |
Sep 29, 2005 | 11.07 | 11.07 | 10.66 | 10.83 | 155,374 | -0.28(-2.52%) |
Sep 28, 2005 | 11.33 | 11.42 | 11.08 | 11.11 | 93,918 | -0.13(-1.12%) |
Sep 27, 2005 | 11.33 | 11.35 | 10.96 | 11.23 | 151,505 | -0.12(-1.02%) |
Sep 26, 2005 | 11.28 | 11.43 | 11.23 | 11.35 | 136,987 | +0.20(+1.82%) |
Sep 23, 2005 | 11.14 | 11.20 | 10.82 | 11.14 | 120,071 | +0.09(+0.79%) |
Sep 22, 2005 | 11.06 | 11.19 | 10.98 | 11.06 | 270,343 | -0.07(-0.61%) |
Sep 21, 2005 | 11.11 | 11.45 | 10.79 | 11.12 | 379,475 | +0.01(+0.09%) |
Sep 20, 2005 | 11.34 | 11.44 | 10.77 | 11.12 | 315,589 | -0.27(-2.37%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.35 | 11.39 | 200,702 | -0.63(-5.22%) |
Sep 16, 2005 | 11.35 | 12.14 | 11.19 | 12.01 | 616,133 | +0.75(+6.69%) |
Sep 15, 2005 | 12.30 | 12.31 | 11.06 | 11.26 | 563,490 | -0.99(-8.04%) |
Sep 14, 2005 | 12.58 | 12.71 | 12.22 | 12.25 | 132,130 | -0.33(-2.61%) |
Sep 13, 2005 | 13.19 | 13.19 | 12.53 | 12.57 | 198,911 | -0.56(-4.27%) |
Sep 12, 2005 | 12.98 | 13.35 | 12.89 | 13.13 | 188,864 | +0.24(+1.87%) |
Sep 09, 2005 | 12.75 | 13.17 | 12.68 | 12.89 | 212,492 | +0.14(+1.14%) |
Sep 08, 2005 | 12.67 | 12.75 | 12.48 | 12.75 | 174,926 | +0.13(+1.00%) |
Sep 07, 2005 | 12.65 | 12.69 | 12.35 | 12.62 | 129,722 | +0.00(+0.00%) |
Sep 06, 2005 | 12.55 | 12.67 | 12.51 | 12.62 | 132,801 | +0.14(+1.08%) |
Sep 02, 2005 | 12.66 | 12.66 | 12.32 | 12.49 | 87,942 | -0.14(-1.15%) |
Sep 01, 2005 | 12.69 | 12.75 | 12.46 | 12.63 | 103,673 | -0.01(-0.08%) |
Aug 31, 2005 | 12.53 | 12.64 | 12.36 | 12.64 | 129,367 | +0.18(+1.47%) |
Aug 30, 2005 | 12.54 | 12.55 | 12.22 | 12.46 | 108,564 | -0.10(-0.77%) |
Aug 29, 2005 | 12.45 | 12.65 | 12.28 | 12.55 | 81,308 | +0.05(+0.39%) |
Aug 26, 2005 | 12.40 | 12.62 | 12.27 | 12.51 | 158,271 | +0.01(+0.08%) |
Aug 25, 2005 | 12.65 | 12.80 | 12.37 | 12.50 | 157,284 | -0.13(-0.99%) |
Aug 24, 2005 | 12.95 | 12.97 | 12.55 | 12.62 | 240,791 | -0.26(-2.02%) |
Aug 23, 2005 | 12.60 | 12.93 | 12.36 | 12.88 | 366,963 | +0.30(+2.38%) |
Aug 22, 2005 | 12.05 | 12.61 | 11.97 | 12.58 | 235,338 | +0.48(+3.99%) |
Aug 19, 2005 | 12.34 | 12.34 | 11.93 | 12.10 | 243,588 | -0.13(-1.03%) |
Aug 18, 2005 | 12.62 | 12.69 | 11.85 | 12.23 | 313,122 | -0.40(-3.14%) |
Aug 17, 2005 | 12.81 | 12.84 | 12.60 | 12.62 | 154,807 | -0.14(-1.13%) |
Aug 16, 2005 | 12.89 | 12.97 | 12.65 | 12.77 | 164,090 | -0.13(-0.97%) |
Aug 15, 2005 | 12.61 | 12.94 | 12.55 | 12.89 | 155,896 | +0.19(+1.52%) |
Aug 12, 2005 | 12.65 | 12.85 | 12.49 | 12.70 | 180,907 | -0.18(-1.42%) |
Aug 11, 2005 | 13.13 | 13.13 | 12.46 | 12.88 | 273,539 | -0.11(-0.82%) |
Aug 10, 2005 | 13.60 | 13.73 | 12.81 | 12.99 | 650,125 | +0.14(+1.13%) |
Aug 09, 2005 | 12.57 | 12.84 | 12.55 | 12.84 | 228,920 | +0.31(+2.47%) |
Aug 08, 2005 | 12.91 | 12.97 | 12.41 | 12.53 | 208,831 | -0.20(-1.59%) |
Aug 05, 2005 | 12.44 | 12.74 | 12.39 | 12.74 | 187,906 | +0.30(+2.41%) |
Aug 04, 2005 | 12.91 | 13.17 | 12.44 | 12.44 | 262,302 | -0.56(-4.31%) |
Aug 03, 2005 | 12.66 | 13.13 | 12.12 | 13.00 | 471,387 | +0.16(+1.28%) |
Aug 02, 2005 | 11.86 | 12.92 | 11.82 | 12.83 | 683,667 | +1.06(+9.03%) |
Aug 01, 2005 | 11.59 | 12.07 | 11.50 | 11.77 | 366,311 | +0.19(+1.66%) |
Jul 29, 2005 | 11.37 | 11.58 | 11.25 | 11.58 | 160,285 | +0.24(+2.13%) |
Jul 28, 2005 | 11.14 | 11.35 | 11.11 | 11.34 | 78,623 | +0.14(+1.29%) |
Jul 27, 2005 | 11.48 | 11.49 | 11.11 | 11.19 | 126,954 | -0.23(-2.03%) |
Jul 26, 2005 | 11.27 | 11.44 | 11.14 | 11.42 | 104,251 | +0.15(+1.37%) |
Jul 25, 2005 | 11.56 | 11.56 | 11.13 | 11.27 | 106,605 | -0.26(-2.26%) |
Jul 22, 2005 | 11.59 | 11.59 | 11.20 | 11.53 | 175,839 | +0.02(+0.17%) |
Jul 21, 2005 | 11.59 | 11.60 | 11.20 | 11.51 | 200,256 | -0.17(-1.49%) |
Jul 20, 2005 | 11.40 | 11.71 | 11.09 | 11.69 | 183,250 | +0.24(+2.11%) |
Jul 19, 2005 | 11.25 | 11.55 | 11.13 | 11.44 | 148,429 | +0.22(+1.98%) |
Jul 18, 2005 | 11.11 | 11.37 | 10.96 | 11.22 | 172,901 | +0.06(+0.52%) |
Jul 15, 2005 | 11.20 | 11.26 | 10.98 | 11.16 | 195,431 | -0.15(-1.37%) |
Jul 14, 2005 | 11.51 | 11.66 | 11.19 | 11.32 | 192,348 | -0.19(-1.68%) |
Jul 13, 2005 | 11.69 | 11.83 | 11.44 | 11.51 | 188,296 | -0.25(-2.13%) |
Jul 12, 2005 | 11.82 | 11.85 | 11.39 | 11.76 | 238,091 | +0.02(+0.17%) |
Jul 11, 2005 | 11.69 | 12.02 | 11.59 | 11.74 | 394,452 | +0.11(+0.91%) |
Jul 08, 2005 | 10.87 | 11.64 | 10.84 | 11.64 | 489,363 | +0.85(+7.93%) |
Jul 07, 2005 | 10.55 | 10.92 | 10.50 | 10.78 | 141,448 | -0.04(-0.40%) |
Jul 06, 2005 | 10.92 | 11.08 | 10.44 | 10.83 | 260,785 | -0.02(-0.18%) |
Jul 05, 2005 | 10.84 | 11.07 | 10.07 | 10.84 | 364,187 | +0.07(+0.63%) |
Jul 01, 2005 | 11.82 | 11.82 | 10.62 | 10.78 | 1,487,609 | +0.85(+8.56%) |
Jun 30, 2005 | 10.11 | 10.21 | 9.754 | 9.928 | 417,302 | -0.09(-0.87%) |
Jun 29, 2005 | 9.329 | 10.04 | 9.271 | 10.01 | 639,188 | +0.74(+8.02%) |
Jun 28, 2005 | 8.952 | 9.271 | 8.952 | 9.271 | 137,284 | +0.30(+3.34%) |
Jun 27, 2005 | 8.952 | 9.252 | 8.933 | 8.971 | 99,530 | -0.03(-0.32%) |
Jun 24, 2005 | 8.885 | 9.126 | 8.885 | 9.000 | 223,306 | +0.12(+1.30%) |
Jun 23, 2005 | 8.981 | 9.126 | 8.885 | 8.885 | 99,269 | -0.16(-1.81%) |
Jun 22, 2005 | 9.223 | 9.300 | 8.991 | 9.049 | 237,171 | -0.17(-1.88%) |
Jun 21, 2005 | 9.252 | 9.348 | 9.078 | 9.223 | 145,915 | +0.04(+0.42%) |
Jun 20, 2005 | 9.126 | 9.213 | 8.981 | 9.184 | 90,566 | +0.08(+0.85%) |
Jun 17, 2005 | 9.271 | 9.348 | 9.087 | 9.107 | 183,114 | -0.10(-1.05%) |
Jun 16, 2005 | 9.145 | 9.309 | 9.078 | 9.203 | 166,963 | +0.13(+1.38%) |
Jun 15, 2005 | 9.203 | 9.319 | 9.029 | 9.078 | 268,698 | -0.08(-0.84%) |
Jun 14, 2005 | 9.319 | 9.367 | 9.126 | 9.155 | 137,404 | -0.17(-1.86%) |
Jun 13, 2005 | 9.232 | 9.435 | 9.174 | 9.329 | 179,943 | +0.10(+1.05%) |
Jun 10, 2005 | 9.174 | 9.319 | 9.136 | 9.232 | 152,250 | -0.04(-0.42%) |
Jun 09, 2005 | 8.740 | 9.280 | 8.740 | 9.271 | 147,414 | +0.48(+5.49%) |
Jun 08, 2005 | 9.203 | 9.213 | 8.740 | 8.788 | 119,119 | -0.32(-3.50%) |
Jun 07, 2005 | 8.769 | 9.309 | 8.691 | 9.107 | 185,979 | +0.44(+5.13%) |
Jun 06, 2005 | 8.981 | 8.981 | 8.614 | 8.662 | 179,253 | -0.23(-2.61%) |
Jun 03, 2005 | 8.971 | 9.078 | 8.740 | 8.894 | 160,189 | -0.14(-1.60%) |
Jun 02, 2005 | 9.194 | 9.367 | 8.933 | 9.039 | 178,371 | -0.11(-1.16%) |
Jun 01, 2005 | 9.194 | 9.194 | 8.971 | 9.145 | 138,257 | +0.07(+0.74%) |
May 31, 2005 | 9.242 | 9.377 | 9.078 | 9.078 | 154,130 | -0.02(-0.21%) |
May 27, 2005 | 9.078 | 9.184 | 9.010 | 9.097 | 119,278 | -0.09(-0.95%) |
May 26, 2005 | 9.416 | 9.435 | 9.116 | 9.184 | 139,987 | +0.02(+0.21%) |
May 25, 2005 | 9.396 | 9.425 | 9.068 | 9.165 | 202,695 | -0.14(-1.45%) |
May 24, 2005 | 9.223 | 9.464 | 9.126 | 9.300 | 187,323 | +0.13(+1.37%) |
May 23, 2005 | 9.319 | 9.561 | 9.010 | 9.174 | 306,019 | -0.14(-1.45%) |
May 20, 2005 | 9.561 | 9.589 | 9.271 | 9.309 | 250,563 | -0.25(-2.63%) |
May 19, 2005 | 9.155 | 9.561 | 8.933 | 9.561 | 508,359 | +0.83(+9.51%) |
May 18, 2005 | 8.875 | 8.875 | 8.547 | 8.730 | 201,509 | -0.02(-0.22%) |
May 17, 2005 | 8.856 | 8.856 | 8.653 | 8.749 | 172,581 | -0.21(-2.37%) |
May 16, 2005 | 8.778 | 8.991 | 8.595 | 8.962 | 149,764 | +0.24(+2.77%) |
May 13, 2005 | 8.537 | 8.769 | 8.276 | 8.720 | 299,849 | +0.16(+1.92%) |
May 12, 2005 | 8.942 | 9.174 | 8.547 | 8.556 | 307,653 | -0.28(-3.17%) |
May 11, 2005 | 9.029 | 9.078 | 8.720 | 8.836 | 179,504 | -0.22(-2.45%) |
May 10, 2005 | 9.261 | 9.271 | 8.691 | 9.058 | 452,439 | -0.29(-3.10%) |
May 09, 2005 | 9.348 | 9.464 | 9.098 | 9.348 | 251,845 | +0.07(+0.73%) |
May 06, 2005 | 9.271 | 9.503 | 9.223 | 9.280 | 269,131 | +0.13(+1.37%) |
May 05, 2005 | 9.300 | 9.300 | 8.788 | 9.155 | 312,894 | -0.08(-0.84%) |
May 04, 2005 | 9.435 | 9.734 | 8.730 | 9.232 | 872,719 | -0.06(-0.62%) |
May 03, 2005 | 8.238 | 9.348 | 8.151 | 9.290 | 714,642 | +1.10(+13.44%) |
May 02, 2005 | 8.180 | 8.228 | 7.832 | 8.189 | 275,933 | +0.19(+2.42%) |
Apr 29, 2005 | 8.025 | 8.064 | 7.677 | 7.996 | 262,111 | +0.11(+1.35%) |
Apr 28, 2005 | 7.996 | 8.257 | 7.890 | 7.890 | 436,974 | -0.05(-0.62%) |
Apr 27, 2005 | 8.151 | 8.151 | 7.668 | 7.939 | 354,169 | -0.03(-0.35%) |
Apr 26, 2005 | 7.465 | 8.122 | 7.426 | 7.967 | 1,027,842 | +0.47(+6.31%) |
Apr 25, 2005 | 7.368 | 7.629 | 7.291 | 7.494 | 465,802 | +0.23(+3.19%) |
Apr 22, 2005 | 7.494 | 7.513 | 7.195 | 7.262 | 423,351 | -0.25(-3.34%) |
Apr 21, 2005 | 7.590 | 7.726 | 7.185 | 7.513 | 955,946 | +0.02(+0.26%) |
Apr 20, 2005 | 6.161 | 7.938 | 6.094 | 7.494 | 2,942,103 | +1.79(+31.30%) |
Apr 19, 2005 | 5.649 | 5.794 | 5.611 | 5.707 | 119,864 | +0.08(+1.37%) |
Apr 18, 2005 | 5.785 | 5.785 | 5.601 | 5.630 | 112,901 | -0.09(-1.52%) |
Apr 15, 2005 | 5.968 | 5.978 | 5.572 | 5.717 | 360,315 | -0.24(-4.05%) |
Apr 14, 2005 | 6.189 | 6.248 | 5.958 | 5.958 | 116,715 | -0.21(-3.44%) |
Apr 13, 2005 | 6.490 | 6.490 | 6.103 | 6.171 | 86,682 | -0.26(-4.05%) |
Apr 12, 2005 | 6.200 | 6.470 | 6.113 | 6.432 | 99,702 | +0.27(+4.39%) |
Apr 11, 2005 | 6.181 | 6.287 | 6.113 | 6.161 | 71,809 | -0.08(-1.24%) |
Apr 08, 2005 | 6.190 | 6.364 | 6.190 | 6.238 | 56,838 | -0.01(-0.23%) |
Apr 07, 2005 | 6.325 | 6.354 | 6.123 | 6.253 | 119,176 | -0.11(-1.75%) |
Apr 06, 2005 | 6.393 | 6.528 | 6.296 | 6.364 | 82,763 | -0.05(-0.75%) |
Apr 05, 2005 | 6.538 | 6.538 | 6.374 | 6.412 | 68,510 | -0.03(-0.45%) |
Apr 04, 2005 | 6.538 | 6.596 | 6.403 | 6.441 | 83,661 | -0.14(-2.20%) |
Apr 01, 2005 | 6.683 | 6.808 | 6.509 | 6.586 | 69,573 | -0.16(-2.43%) |
Mar 31, 2005 | 6.673 | 6.770 | 6.605 | 6.750 | 66,148 | +0.12(+1.75%) |
Mar 30, 2005 | 6.770 | 6.808 | 6.576 | 6.634 | 51,436 | -0.10(-1.43%) |
Mar 29, 2005 | 6.934 | 6.934 | 6.702 | 6.731 | 127,097 | -0.11(-1.55%) |
Mar 28, 2005 | 6.857 | 6.876 | 6.779 | 6.837 | 64,117 | +0.03(+0.43%) |
Mar 24, 2005 | 6.770 | 6.866 | 6.673 | 6.808 | 76,425 | +0.00(+0.00%) |
Mar 23, 2005 | 6.760 | 6.857 | 6.586 | 6.808 | 108,055 | +0.11(+1.59%) |
Mar 22, 2005 | 6.721 | 6.943 | 6.702 | 6.702 | 91,541 | -0.09(-1.28%) |
Mar 21, 2005 | 6.741 | 6.808 | 6.499 | 6.789 | 154,976 | +0.19(+2.93%) |
Mar 18, 2005 | 6.712 | 6.712 | 6.567 | 6.596 | 160,307 | -0.04(-0.58%) |
Mar 17, 2005 | 6.857 | 6.866 | 6.615 | 6.634 | 77,151 | -0.14(-2.14%) |
Mar 16, 2005 | 6.760 | 7.098 | 6.741 | 6.779 | 129,390 | -0.05(-0.71%) |
Mar 15, 2005 | 7.330 | 7.378 | 6.760 | 6.828 | 140,699 | -0.40(-5.48%) |
Mar 14, 2005 | 6.808 | 7.291 | 6.808 | 7.224 | 182,982 | +0.42(+6.10%) |
Mar 11, 2005 | 7.050 | 7.050 | 6.712 | 6.808 | 154,030 | -0.16(-2.35%) |
Mar 10, 2005 | 6.808 | 7.040 | 6.731 | 6.972 | 107,143 | +0.24(+3.59%) |
Mar 09, 2005 | 6.876 | 6.905 | 6.712 | 6.731 | 145,207 | -0.12(-1.69%) |
Mar 08, 2005 | 7.059 | 7.098 | 6.779 | 6.847 | 217,802 | -0.25(-3.55%) |
Mar 07, 2005 | 7.301 | 7.349 | 7.098 | 7.099 | 77,380 | -0.19(-2.64%) |
Mar 04, 2005 | 7.417 | 7.417 | 7.146 | 7.291 | 61,077 | -0.05(-0.66%) |
Mar 03, 2005 | 7.252 | 7.339 | 7.204 | 7.339 | 70,318 | +0.10(+1.33%) |
Mar 02, 2005 | 7.233 | 7.349 | 7.233 | 7.243 | 72,174 | -0.09(-1.19%) |
Mar 01, 2005 | 7.339 | 7.368 | 7.233 | 7.330 | 101,858 | +0.03(+0.40%) |
Feb 28, 2005 | 7.243 | 7.417 | 7.204 | 7.301 | 92,216 | -0.02(-0.26%) |
Feb 25, 2005 | 7.127 | 7.320 | 7.069 | 7.320 | 103,451 | +0.22(+3.13%) |
Feb 24, 2005 | 7.137 | 7.330 | 7.001 | 7.098 | 83,575 | -0.01(-0.14%) |
Feb 23, 2005 | 7.166 | 7.291 | 7.098 | 7.108 | 89,357 | -0.06(-0.81%) |
Feb 22, 2005 | 7.504 | 7.504 | 7.146 | 7.166 | 100,338 | -0.20(-2.75%) |
Feb 18, 2005 | 7.552 | 7.552 | 7.349 | 7.368 | 84,010 | -0.07(-0.91%) |
Feb 17, 2005 | 7.668 | 7.668 | 7.436 | 7.436 | 125,988 | -0.09(-1.16%) |
Feb 16, 2005 | 7.735 | 7.813 | 7.513 | 7.523 | 139,483 | -0.26(-3.35%) |
Feb 15, 2005 | 7.919 | 8.093 | 7.755 | 7.784 | 72,935 | -0.14(-1.71%) |
Feb 14, 2005 | 8.035 | 8.064 | 7.822 | 7.919 | 96,330 | -0.17(-2.15%) |
Feb 11, 2005 | 8.054 | 8.122 | 7.900 | 8.093 | 98,174 | +0.17(+2.20%) |
Feb 10, 2005 | 7.928 | 7.957 | 7.793 | 7.919 | 103,452 | +0.13(+1.61%) |
Feb 09, 2005 | 7.938 | 8.173 | 7.745 | 7.793 | 172,797 | -0.09(-1.10%) |
Feb 08, 2005 | 7.484 | 8.151 | 7.484 | 7.880 | 434,377 | +0.39(+5.15%) |
Feb 07, 2005 | 7.504 | 7.668 | 7.417 | 7.494 | 151,438 | +0.08(+1.04%) |
Feb 04, 2005 | 7.378 | 7.477 | 7.272 | 7.417 | 120,911 | +0.11(+1.45%) |
Feb 03, 2005 | 7.359 | 7.533 | 7.195 | 7.310 | 222,472 | +0.12(+1.61%) |
Feb 02, 2005 | 7.050 | 7.204 | 7.040 | 7.195 | 128,157 | +0.18(+2.62%) |
Feb 01, 2005 | 7.243 | 7.310 | 6.934 | 7.011 | 244,016 | -0.27(-3.71%) |
Jan 31, 2005 | 7.552 | 7.610 | 7.128 | 7.281 | 166,323 | -0.11(-1.44%) |
Jan 28, 2005 | 7.397 | 7.455 | 7.339 | 7.388 | 115,587 | +0.03(+0.39%) |
Jan 27, 2005 | 7.417 | 7.552 | 7.339 | 7.359 | 115,743 | -0.02(-0.26%) |
Jan 26, 2005 | 7.677 | 7.677 | 7.098 | 7.378 | 182,352 | -0.15(-2.05%) |
Jan 25, 2005 | 7.533 | 7.533 | 7.339 | 7.533 | 149,582 | +0.19(+2.63%) |
Jan 24, 2005 | 7.533 | 7.533 | 7.330 | 7.339 | 129,691 | -0.14(-1.81%) |
Jan 21, 2005 | 7.523 | 7.533 | 7.359 | 7.475 | 138,821 | +0.00(+0.00%) |
Jan 20, 2005 | 7.590 | 7.610 | 7.417 | 7.475 | 146,031 | -0.13(-1.65%) |
Jan 19, 2005 | 7.648 | 7.726 | 7.542 | 7.600 | 107,772 | -0.26(-3.32%) |
Jan 18, 2005 | 7.726 | 7.967 | 7.726 | 7.861 | 79,743 | +0.14(+1.75%) |
Jan 14, 2005 | 7.938 | 7.938 | 7.677 | 7.726 | 115,274 | -0.03(-0.37%) |
Jan 13, 2005 | 7.948 | 7.948 | 7.726 | 7.755 | 113,471 | -0.12(-1.47%) |
Jan 12, 2005 | 8.025 | 8.035 | 7.706 | 7.871 | 171,588 | -0.14(-1.81%) |
Jan 11, 2005 | 8.209 | 8.353 | 7.948 | 8.015 | 168,948 | -0.12(-1.43%) |
Jan 10, 2005 | 7.880 | 8.170 | 7.677 | 8.131 | 238,041 | +0.15(+1.94%) |
Jan 07, 2005 | 8.073 | 8.073 | 7.813 | 7.977 | 83,044 | +0.03(+0.36%) |
Jan 06, 2005 | 7.996 | 8.160 | 7.900 | 7.948 | 74,176 | -0.06(-0.72%) |
Jan 05, 2005 | 8.324 | 8.547 | 7.774 | 8.006 | 151,237 | -0.28(-3.38%) |
Jan 04, 2005 | 8.856 | 8.856 | 8.209 | 8.286 | 179,342 | -0.42(-4.77%) |
Jan 03, 2005 | 8.914 | 9.049 | 8.691 | 8.701 | 122,119 | +0.01(+0.11%) |
Dec 31, 2004 | 8.798 | 8.971 | 8.595 | 8.691 | 158,950 | -0.03(-0.33%) |
Dec 30, 2004 | 8.527 | 8.817 | 8.450 | 8.720 | 68,343 | +0.18(+2.15%) |
Dec 29, 2004 | 8.749 | 8.836 | 8.469 | 8.537 | 139,068 | -0.21(-2.43%) |
Dec 28, 2004 | 8.691 | 8.759 | 8.547 | 8.749 | 50,843 | +0.07(+0.78%) |
Dec 27, 2004 | 8.653 | 8.730 | 8.450 | 8.682 | 107,278 | +0.10(+1.12%) |
Dec 23, 2004 | 8.508 | 8.624 | 8.479 | 8.585 | 43,491 | -0.01(-0.11%) |
Dec 22, 2004 | 8.749 | 8.749 | 8.363 | 8.595 | 89,571 | -0.19(-2.20%) |
Dec 21, 2004 | 8.798 | 9.004 | 8.740 | 8.788 | 113,284 | +0.06(+0.66%) |
Dec 20, 2004 | 8.643 | 8.816 | 8.643 | 8.730 | 65,340 | +0.06(+0.67%) |
Dec 17, 2004 | 8.595 | 8.778 | 8.576 | 8.672 | 69,378 | -0.04(-0.44%) |
Dec 16, 2004 | 8.701 | 8.778 | 8.344 | 8.711 | 141,139 | -0.05(-0.55%) |
Dec 15, 2004 | 8.885 | 8.962 | 8.691 | 8.759 | 64,926 | -0.02(-0.22%) |
Dec 14, 2004 | 8.334 | 8.942 | 8.334 | 8.778 | 150,976 | +0.33(+3.89%) |
Dec 13, 2004 | 7.900 | 8.479 | 7.764 | 8.450 | 111,938 | +0.47(+5.93%) |
Dec 10, 2004 | 8.093 | 8.093 | 7.890 | 7.977 | 104,793 | +0.04(+0.49%) |
Dec 09, 2004 | 8.035 | 8.102 | 7.909 | 7.938 | 115,873 | -0.09(-1.08%) |
Dec 08, 2004 | 8.209 | 8.411 | 7.967 | 8.025 | 212,693 | -0.25(-3.03%) |
Dec 07, 2004 | 8.730 | 8.836 | 8.083 | 8.276 | 212,693 | -0.56(-6.34%) |
Dec 06, 2004 | 9.039 | 9.068 | 8.836 | 8.836 | 95,473 | -0.23(-2.56%) |
Dec 03, 2004 | 9.367 | 9.367 | 9.020 | 9.068 | 52,810 | -0.15(-1.68%) |
Dec 02, 2004 | 9.512 | 9.532 | 9.194 | 9.223 | 61,405 | -0.18(-1.95%) |