Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.18 | 10.24 | 10.14 | 10.15 | 120,474 | -0.14(-1.41%) |
Dec 29, 2005 | 10.48 | 10.66 | 10.29 | 10.30 | 128,193 | -0.27(-2.56%) |
Dec 28, 2005 | 10.31 | 10.65 | 10.29 | 10.57 | 117,310 | +0.30(+2.92%) |
Dec 27, 2005 | 10.33 | 10.62 | 10.17 | 10.27 | 117,621 | -0.01(-0.09%) |
Dec 23, 2005 | 10.36 | 10.36 | 10.14 | 10.28 | 87,034 | +0.01(+0.09%) |
Dec 22, 2005 | 10.26 | 10.38 | 10.08 | 10.27 | 164,153 | +0.11(+1.05%) |
Dec 21, 2005 | 10.14 | 10.31 | 10.14 | 10.16 | 255,795 | +0.01(+0.09%) |
Dec 20, 2005 | 10.26 | 10.54 | 10.07 | 10.15 | 157,021 | -0.17(-1.68%) |
Dec 19, 2005 | 10.53 | 10.53 | 10.14 | 10.32 | 175,373 | -0.21(-2.02%) |
Dec 16, 2005 | 10.64 | 10.76 | 10.50 | 10.54 | 225,170 | -0.09(-0.82%) |
Dec 15, 2005 | 10.67 | 10.70 | 10.38 | 10.62 | 131,008 | +0.04(+0.36%) |
Dec 14, 2005 | 10.95 | 11.35 | 10.57 | 10.59 | 141,337 | -0.41(-3.69%) |
Dec 13, 2005 | 11.24 | 11.32 | 10.94 | 10.99 | 120,841 | -0.32(-2.82%) |
Dec 12, 2005 | 11.24 | 11.35 | 11.16 | 11.31 | 80,488 | +0.12(+1.04%) |
Dec 09, 2005 | 11.26 | 11.26 | 11.03 | 11.19 | 103,874 | +0.00(+0.00%) |
Dec 08, 2005 | 11.33 | 11.39 | 11.11 | 11.19 | 96,682 | -0.19(-1.70%) |
Dec 07, 2005 | 11.38 | 11.52 | 11.21 | 11.39 | 154,018 | -0.08(-0.67%) |
Dec 06, 2005 | 11.72 | 11.72 | 11.35 | 11.46 | 84,575 | -0.13(-1.08%) |
Dec 05, 2005 | 11.72 | 11.72 | 11.47 | 11.59 | 87,557 | -0.10(-0.83%) |
Dec 02, 2005 | 11.72 | 11.72 | 11.56 | 11.69 | 108,188 | +0.09(+0.75%) |
Dec 01, 2005 | 11.20 | 11.61 | 11.20 | 11.60 | 135,095 | +0.35(+3.09%) |
Nov 30, 2005 | 11.44 | 11.51 | 11.20 | 11.25 | 165,358 | -0.05(-0.43%) |
Nov 29, 2005 | 11.30 | 11.70 | 11.26 | 11.30 | 197,713 | +0.01(+0.09%) |
Nov 28, 2005 | 11.78 | 12.01 | 11.27 | 11.29 | 256,922 | -0.56(-4.73%) |
Nov 25, 2005 | 12.01 | 12.18 | 11.78 | 11.85 | 81,804 | -0.25(-2.07%) |
Nov 23, 2005 | 12.27 | 12.32 | 12.07 | 12.10 | 99,313 | -0.13(-1.03%) |
Nov 22, 2005 | 12.16 | 12.31 | 11.90 | 12.23 | 196,284 | +0.08(+0.64%) |
Nov 21, 2005 | 11.78 | 12.16 | 11.63 | 12.15 | 177,072 | +0.45(+3.88%) |
Nov 18, 2005 | 11.79 | 11.79 | 11.45 | 11.70 | 139,307 | -0.04(-0.33%) |
Nov 17, 2005 | 11.24 | 11.75 | 11.21 | 11.73 | 129,582 | +0.39(+3.40%) |
Nov 16, 2005 | 11.63 | 11.72 | 11.24 | 11.35 | 192,878 | -0.28(-2.41%) |
Nov 15, 2005 | 12.06 | 12.18 | 11.62 | 11.63 | 168,972 | -0.52(-4.29%) |
Nov 14, 2005 | 12.56 | 12.56 | 11.87 | 12.15 | 428,607 | -0.20(-1.64%) |
Nov 11, 2005 | 12.46 | 12.66 | 12.26 | 12.35 | 265,843 | +0.10(+0.79%) |
Nov 10, 2005 | 11.59 | 12.28 | 11.48 | 12.26 | 206,809 | +0.68(+5.84%) |
Nov 09, 2005 | 11.44 | 11.59 | 11.36 | 11.58 | 215,449 | +0.17(+1.52%) |
Nov 08, 2005 | 11.43 | 11.69 | 11.35 | 11.41 | 174,760 | +0.06(+0.51%) |
Nov 07, 2005 | 10.84 | 11.39 | 10.83 | 11.35 | 295,575 | +0.51(+4.72%) |
Nov 04, 2005 | 10.87 | 10.95 | 10.62 | 10.84 | 132,023 | -0.03(-0.27%) |
Nov 03, 2005 | 10.45 | 11.11 | 10.38 | 10.87 | 226,394 | +0.53(+5.14%) |
Nov 02, 2005 | 10.10 | 10.33 | 10.07 | 10.33 | 96,714 | +0.25(+2.49%) |
Nov 01, 2005 | 10.23 | 10.26 | 10.05 | 10.08 | 99,047 | -0.19(-1.88%) |
Oct 31, 2005 | 10.13 | 10.38 | 10.01 | 10.28 | 168,114 | +0.21(+2.11%) |
Oct 28, 2005 | 9.871 | 10.24 | 9.803 | 10.06 | 173,373 | +0.18(+1.86%) |
Oct 27, 2005 | 10.39 | 10.48 | 9.793 | 9.880 | 141,529 | -0.60(-5.71%) |
Oct 26, 2005 | 10.59 | 10.59 | 10.42 | 10.48 | 133,467 | -0.18(-1.72%) |
Oct 25, 2005 | 10.72 | 10.86 | 10.53 | 10.66 | 134,252 | -0.17(-1.60%) |
Oct 24, 2005 | 10.53 | 10.84 | 10.37 | 10.84 | 190,946 | +0.39(+3.70%) |
Oct 21, 2005 | 10.39 | 10.57 | 10.31 | 10.45 | 116,388 | +0.06(+0.56%) |
Oct 20, 2005 | 10.35 | 10.59 | 10.23 | 10.39 | 146,871 | -0.04(-0.37%) |
Oct 19, 2005 | 10.14 | 10.43 | 10.10 | 10.43 | 174,651 | +0.19(+1.89%) |
Oct 18, 2005 | 10.06 | 10.24 | 9.929 | 10.24 | 156,732 | +0.24(+2.42%) |
Oct 17, 2005 | 9.861 | 10.03 | 9.745 | 9.996 | 106,583 | +0.06(+0.58%) |
Oct 14, 2005 | 9.755 | 9.977 | 9.562 | 9.938 | 143,397 | +0.26(+2.69%) |
Oct 13, 2005 | 9.368 | 9.745 | 9.252 | 9.677 | 135,964 | +0.30(+3.19%) |
Oct 12, 2005 | 9.619 | 9.706 | 9.243 | 9.378 | 212,678 | -0.30(-3.09%) |
Oct 11, 2005 | 9.938 | 10.11 | 9.436 | 9.677 | 361,250 | -0.22(-2.24%) |
Oct 10, 2005 | 10.22 | 10.36 | 9.851 | 9.900 | 249,479 | -0.38(-3.67%) |
Oct 07, 2005 | 10.39 | 10.42 | 10.18 | 10.28 | 99,134 | -0.22(-2.12%) |
Oct 06, 2005 | 10.45 | 10.54 | 10.12 | 10.50 | 176,155 | +0.23(+2.26%) |
Oct 05, 2005 | 10.73 | 10.81 | 10.23 | 10.27 | 165,815 | -0.48(-4.49%) |
Oct 04, 2005 | 10.75 | 10.91 | 10.66 | 10.75 | 97,614 | -0.07(-0.62%) |
Oct 03, 2005 | 10.74 | 10.84 | 10.31 | 10.82 | 283,980 | +0.05(+0.45%) |
Sep 30, 2005 | 10.77 | 10.90 | 10.77 | 10.77 | 161,591 | -0.06(-0.54%) |
Sep 29, 2005 | 11.07 | 11.07 | 10.66 | 10.83 | 155,358 | -0.28(-2.52%) |
Sep 28, 2005 | 11.33 | 11.43 | 11.08 | 11.11 | 93,908 | -0.13(-1.12%) |
Sep 27, 2005 | 11.33 | 11.35 | 10.96 | 11.23 | 151,489 | -0.12(-1.02%) |
Sep 26, 2005 | 11.28 | 11.44 | 11.23 | 11.35 | 136,972 | +0.20(+1.82%) |
Sep 23, 2005 | 11.15 | 11.20 | 10.82 | 11.15 | 120,058 | +0.09(+0.79%) |
Sep 22, 2005 | 11.06 | 11.19 | 10.98 | 11.06 | 270,314 | -0.07(-0.61%) |
Sep 21, 2005 | 11.11 | 11.45 | 10.79 | 11.13 | 379,435 | +0.01(+0.09%) |
Sep 20, 2005 | 11.34 | 11.44 | 10.77 | 11.12 | 315,556 | -0.27(-2.37%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.35 | 11.39 | 200,680 | -0.63(-5.23%) |
Sep 16, 2005 | 11.35 | 12.14 | 11.19 | 12.01 | 616,068 | +0.75(+6.69%) |
Sep 15, 2005 | 12.30 | 12.31 | 11.06 | 11.26 | 563,431 | -0.99(-8.04%) |
Sep 14, 2005 | 12.58 | 12.71 | 12.22 | 12.25 | 132,116 | -0.33(-2.61%) |
Sep 13, 2005 | 13.19 | 13.19 | 12.54 | 12.57 | 198,890 | -0.56(-4.26%) |
Sep 12, 2005 | 12.98 | 13.35 | 12.89 | 13.13 | 188,844 | +0.24(+1.87%) |
Sep 09, 2005 | 12.75 | 13.17 | 12.68 | 12.89 | 212,469 | +0.14(+1.14%) |
Sep 08, 2005 | 12.67 | 12.75 | 12.48 | 12.75 | 174,907 | +0.13(+0.99%) |
Sep 07, 2005 | 12.65 | 12.69 | 12.35 | 12.62 | 129,708 | +0.00(+0.00%) |
Sep 06, 2005 | 12.56 | 12.67 | 12.51 | 12.62 | 132,787 | +0.14(+1.08%) |
Sep 02, 2005 | 12.66 | 12.66 | 12.32 | 12.49 | 87,933 | -0.14(-1.15%) |
Sep 01, 2005 | 12.69 | 12.75 | 12.46 | 12.63 | 103,663 | -0.01(-0.08%) |
Aug 31, 2005 | 12.54 | 12.64 | 12.36 | 12.64 | 129,354 | +0.18(+1.47%) |
Aug 30, 2005 | 12.55 | 12.56 | 12.22 | 12.46 | 108,553 | -0.10(-0.77%) |
Aug 29, 2005 | 12.45 | 12.65 | 12.29 | 12.56 | 81,299 | +0.05(+0.39%) |
Aug 26, 2005 | 12.40 | 12.62 | 12.28 | 12.51 | 158,254 | +0.01(+0.08%) |
Aug 25, 2005 | 12.65 | 12.80 | 12.37 | 12.50 | 157,267 | -0.13(-0.99%) |
Aug 24, 2005 | 12.95 | 12.97 | 12.56 | 12.62 | 240,766 | -0.26(-2.02%) |
Aug 23, 2005 | 12.60 | 12.93 | 12.36 | 12.88 | 366,924 | +0.30(+2.38%) |
Aug 22, 2005 | 12.05 | 12.61 | 11.97 | 12.58 | 235,313 | +0.48(+3.99%) |
Aug 19, 2005 | 12.34 | 12.34 | 11.93 | 12.10 | 243,562 | -0.13(-1.03%) |
Aug 18, 2005 | 12.62 | 12.69 | 11.85 | 12.23 | 313,089 | -0.40(-3.14%) |
Aug 17, 2005 | 12.82 | 12.85 | 12.60 | 12.62 | 154,790 | -0.14(-1.13%) |
Aug 16, 2005 | 12.89 | 12.97 | 12.65 | 12.77 | 164,073 | -0.13(-0.97%) |
Aug 15, 2005 | 12.61 | 12.94 | 12.56 | 12.89 | 155,880 | +0.19(+1.52%) |
Aug 12, 2005 | 12.65 | 12.86 | 12.49 | 12.70 | 180,888 | -0.18(-1.42%) |
Aug 11, 2005 | 13.13 | 13.13 | 12.46 | 12.88 | 273,510 | -0.11(-0.82%) |
Aug 10, 2005 | 13.60 | 13.73 | 12.81 | 12.99 | 650,057 | +0.14(+1.13%) |
Aug 09, 2005 | 12.57 | 12.85 | 12.56 | 12.85 | 228,896 | +0.31(+2.47%) |
Aug 08, 2005 | 12.91 | 12.97 | 12.41 | 12.54 | 208,809 | -0.20(-1.59%) |
Aug 05, 2005 | 12.44 | 12.74 | 12.39 | 12.74 | 187,886 | +0.30(+2.41%) |
Aug 04, 2005 | 12.91 | 13.17 | 12.44 | 12.44 | 262,274 | -0.56(-4.31%) |
Aug 03, 2005 | 12.66 | 13.13 | 12.12 | 13.00 | 471,338 | +0.16(+1.28%) |
Aug 02, 2005 | 11.86 | 12.92 | 11.82 | 12.84 | 683,595 | +1.06(+9.03%) |
Aug 01, 2005 | 11.59 | 12.07 | 11.50 | 11.77 | 366,273 | +0.19(+1.66%) |
Jul 29, 2005 | 11.37 | 11.58 | 11.25 | 11.58 | 160,268 | +0.24(+2.13%) |
Jul 28, 2005 | 11.15 | 11.35 | 11.11 | 11.34 | 78,615 | +0.14(+1.29%) |
Jul 27, 2005 | 11.48 | 11.49 | 11.11 | 11.19 | 126,940 | -0.23(-2.03%) |
Jul 26, 2005 | 11.27 | 11.44 | 11.15 | 11.43 | 104,240 | +0.15(+1.37%) |
Jul 25, 2005 | 11.56 | 11.56 | 11.14 | 11.27 | 106,594 | -0.26(-2.26%) |
Jul 22, 2005 | 11.59 | 11.59 | 11.20 | 11.53 | 175,820 | +0.02(+0.17%) |
Jul 21, 2005 | 11.59 | 11.60 | 11.20 | 11.51 | 200,235 | -0.17(-1.49%) |
Jul 20, 2005 | 11.40 | 11.72 | 11.09 | 11.69 | 183,231 | +0.24(+2.11%) |
Jul 19, 2005 | 11.25 | 11.55 | 11.14 | 11.44 | 148,413 | +0.22(+1.98%) |
Jul 18, 2005 | 11.11 | 11.37 | 10.96 | 11.22 | 172,883 | +0.06(+0.52%) |
Jul 15, 2005 | 11.20 | 11.26 | 10.98 | 11.16 | 195,410 | -0.15(-1.36%) |
Jul 14, 2005 | 11.51 | 11.66 | 11.19 | 11.32 | 192,328 | -0.19(-1.68%) |
Jul 13, 2005 | 11.70 | 11.83 | 11.44 | 11.51 | 188,276 | -0.25(-2.13%) |
Jul 12, 2005 | 11.82 | 11.85 | 11.39 | 11.76 | 238,065 | +0.02(+0.16%) |
Jul 11, 2005 | 11.69 | 12.02 | 11.59 | 11.74 | 394,411 | +0.11(+0.91%) |
Jul 08, 2005 | 10.88 | 11.64 | 10.84 | 11.64 | 489,311 | +0.85(+7.93%) |
Jul 07, 2005 | 10.55 | 10.92 | 10.50 | 10.78 | 141,433 | -0.04(-0.40%) |
Jul 06, 2005 | 10.92 | 11.08 | 10.44 | 10.83 | 260,757 | -0.02(-0.18%) |
Jul 05, 2005 | 10.84 | 11.07 | 10.07 | 10.85 | 364,149 | +0.07(+0.63%) |
Jul 01, 2005 | 11.82 | 11.82 | 10.62 | 10.78 | 1,487,452 | +0.85(+8.56%) |
Jun 30, 2005 | 10.11 | 10.21 | 9.755 | 9.929 | 417,258 | -0.09(-0.87%) |
Jun 29, 2005 | 9.330 | 10.04 | 9.272 | 10.02 | 639,121 | +0.74(+8.02%) |
Jun 28, 2005 | 8.953 | 9.272 | 8.953 | 9.272 | 137,269 | +0.30(+3.34%) |
Jun 27, 2005 | 8.953 | 9.252 | 8.934 | 8.972 | 99,520 | -0.03(-0.32%) |
Jun 24, 2005 | 8.885 | 9.127 | 8.885 | 9.001 | 223,282 | +0.12(+1.30%) |
Jun 23, 2005 | 8.982 | 9.127 | 8.885 | 8.885 | 99,259 | -0.16(-1.81%) |
Jun 22, 2005 | 9.224 | 9.301 | 8.992 | 9.050 | 237,146 | -0.17(-1.88%) |
Jun 21, 2005 | 9.252 | 9.349 | 9.079 | 9.224 | 145,900 | +0.04(+0.42%) |
Jun 20, 2005 | 9.127 | 9.214 | 8.982 | 9.185 | 90,556 | +0.08(+0.85%) |
Jun 17, 2005 | 9.272 | 9.349 | 9.088 | 9.108 | 183,095 | -0.10(-1.05%) |
Jun 16, 2005 | 9.146 | 9.310 | 9.079 | 9.204 | 166,945 | +0.13(+1.38%) |
Jun 15, 2005 | 9.204 | 9.320 | 9.030 | 9.079 | 268,670 | -0.08(-0.84%) |
Jun 14, 2005 | 9.320 | 9.368 | 9.127 | 9.156 | 137,390 | -0.17(-1.86%) |
Jun 13, 2005 | 9.233 | 9.436 | 9.175 | 9.330 | 179,924 | +0.10(+1.05%) |
Jun 10, 2005 | 9.175 | 9.320 | 9.137 | 9.233 | 152,234 | -0.04(-0.42%) |
Jun 09, 2005 | 8.741 | 9.281 | 8.741 | 9.272 | 147,399 | +0.48(+5.49%) |
Jun 08, 2005 | 9.204 | 9.214 | 8.741 | 8.789 | 119,107 | -0.32(-3.50%) |
Jun 07, 2005 | 8.770 | 9.310 | 8.692 | 9.108 | 185,959 | +0.44(+5.13%) |
Jun 06, 2005 | 8.982 | 8.982 | 8.615 | 8.663 | 179,234 | -0.23(-2.61%) |
Jun 03, 2005 | 8.972 | 9.079 | 8.741 | 8.895 | 160,172 | -0.14(-1.60%) |
Jun 02, 2005 | 9.195 | 9.368 | 8.934 | 9.040 | 178,352 | -0.11(-1.16%) |
Jun 01, 2005 | 9.195 | 9.195 | 8.972 | 9.146 | 138,243 | +0.07(+0.74%) |
May 31, 2005 | 9.243 | 9.378 | 9.079 | 9.079 | 154,113 | -0.02(-0.21%) |
May 27, 2005 | 9.079 | 9.185 | 9.011 | 9.098 | 119,265 | -0.09(-0.95%) |
May 26, 2005 | 9.417 | 9.436 | 9.117 | 9.185 | 139,972 | +0.02(+0.21%) |
May 25, 2005 | 9.397 | 9.426 | 9.069 | 9.166 | 202,673 | -0.14(-1.45%) |
May 24, 2005 | 9.224 | 9.465 | 9.127 | 9.301 | 187,303 | +0.13(+1.37%) |
May 23, 2005 | 9.320 | 9.562 | 9.011 | 9.175 | 305,987 | -0.14(-1.45%) |
May 20, 2005 | 9.562 | 9.591 | 9.272 | 9.310 | 250,537 | -0.25(-2.63%) |
May 19, 2005 | 9.156 | 9.562 | 8.934 | 9.562 | 508,305 | +0.83(+9.51%) |
May 18, 2005 | 8.876 | 8.876 | 8.547 | 8.731 | 201,488 | -0.02(-0.22%) |
May 17, 2005 | 8.857 | 8.857 | 8.654 | 8.750 | 172,563 | -0.21(-2.37%) |
May 16, 2005 | 8.779 | 8.992 | 8.596 | 8.963 | 149,748 | +0.24(+2.77%) |
May 13, 2005 | 8.538 | 8.770 | 8.277 | 8.721 | 299,818 | +0.16(+1.92%) |
May 12, 2005 | 8.943 | 9.175 | 8.547 | 8.557 | 307,620 | -0.28(-3.17%) |
May 11, 2005 | 9.030 | 9.079 | 8.721 | 8.837 | 179,485 | -0.22(-2.45%) |
May 10, 2005 | 9.262 | 9.272 | 8.692 | 9.059 | 452,391 | -0.29(-3.10%) |
May 09, 2005 | 9.349 | 9.465 | 9.099 | 9.349 | 251,819 | +0.07(+0.73%) |
May 06, 2005 | 9.272 | 9.504 | 9.224 | 9.281 | 269,103 | +0.13(+1.37%) |
May 05, 2005 | 9.301 | 9.301 | 8.789 | 9.156 | 312,861 | -0.08(-0.84%) |
May 04, 2005 | 9.436 | 9.735 | 8.731 | 9.233 | 872,627 | -0.06(-0.62%) |
May 03, 2005 | 8.238 | 9.349 | 8.151 | 9.291 | 714,567 | +1.10(+13.44%) |
May 02, 2005 | 8.180 | 8.229 | 7.833 | 8.190 | 275,904 | +0.19(+2.42%) |
Apr 29, 2005 | 8.026 | 8.065 | 7.678 | 7.997 | 262,084 | +0.11(+1.35%) |
Apr 28, 2005 | 7.997 | 8.258 | 7.891 | 7.891 | 436,928 | -0.05(-0.62%) |
Apr 27, 2005 | 8.151 | 8.151 | 7.669 | 7.940 | 354,132 | -0.03(-0.35%) |
Apr 26, 2005 | 7.466 | 8.122 | 7.427 | 7.968 | 1,027,734 | +0.47(+6.31%) |
Apr 25, 2005 | 7.369 | 7.630 | 7.292 | 7.495 | 465,753 | +0.23(+3.19%) |
Apr 22, 2005 | 7.495 | 7.514 | 7.195 | 7.263 | 423,306 | -0.25(-3.34%) |
Apr 21, 2005 | 7.591 | 7.726 | 7.186 | 7.514 | 955,845 | +0.02(+0.26%) |
Apr 20, 2005 | 6.162 | 7.939 | 6.094 | 7.495 | 2,941,792 | +1.79(+31.30%) |
Apr 19, 2005 | 5.650 | 5.795 | 5.611 | 5.708 | 119,851 | +0.08(+1.37%) |
Apr 18, 2005 | 5.785 | 5.785 | 5.602 | 5.631 | 112,889 | -0.09(-1.52%) |
Apr 15, 2005 | 5.969 | 5.978 | 5.573 | 5.718 | 360,277 | -0.24(-4.05%) |
Apr 14, 2005 | 6.190 | 6.249 | 5.959 | 5.959 | 116,702 | -0.21(-3.44%) |
Apr 13, 2005 | 6.490 | 6.490 | 6.104 | 6.172 | 86,673 | -0.26(-4.05%) |
Apr 12, 2005 | 6.201 | 6.471 | 6.114 | 6.432 | 99,692 | +0.27(+4.39%) |
Apr 11, 2005 | 6.181 | 6.287 | 6.114 | 6.162 | 71,801 | -0.08(-1.24%) |
Apr 08, 2005 | 6.191 | 6.365 | 6.191 | 6.239 | 56,833 | -0.01(-0.23%) |
Apr 07, 2005 | 6.326 | 6.355 | 6.123 | 6.254 | 119,163 | -0.11(-1.75%) |
Apr 06, 2005 | 6.394 | 6.529 | 6.297 | 6.365 | 82,755 | -0.05(-0.75%) |
Apr 05, 2005 | 6.539 | 6.539 | 6.374 | 6.413 | 68,502 | -0.03(-0.45%) |
Apr 04, 2005 | 6.539 | 6.596 | 6.403 | 6.442 | 83,652 | -0.14(-2.20%) |
Apr 01, 2005 | 6.683 | 6.809 | 6.510 | 6.587 | 69,566 | -0.16(-2.43%) |
Mar 31, 2005 | 6.674 | 6.770 | 6.606 | 6.751 | 66,141 | +0.12(+1.75%) |
Mar 30, 2005 | 6.770 | 6.809 | 6.577 | 6.635 | 51,431 | -0.10(-1.43%) |
Mar 29, 2005 | 6.935 | 6.935 | 6.703 | 6.732 | 127,083 | -0.11(-1.55%) |
Mar 28, 2005 | 6.857 | 6.877 | 6.780 | 6.838 | 64,110 | +0.03(+0.43%) |
Mar 24, 2005 | 6.770 | 6.867 | 6.674 | 6.809 | 76,417 | +0.00(+0.00%) |
Mar 23, 2005 | 6.761 | 6.857 | 6.587 | 6.809 | 108,043 | +0.11(+1.59%) |
Mar 22, 2005 | 6.722 | 6.944 | 6.703 | 6.703 | 91,532 | -0.09(-1.28%) |
Mar 21, 2005 | 6.741 | 6.809 | 6.500 | 6.790 | 154,959 | +0.19(+2.93%) |
Mar 18, 2005 | 6.712 | 6.712 | 6.568 | 6.596 | 160,291 | -0.04(-0.58%) |
Mar 17, 2005 | 6.857 | 6.867 | 6.616 | 6.635 | 77,143 | -0.14(-2.14%) |
Mar 16, 2005 | 6.761 | 7.099 | 6.741 | 6.780 | 129,377 | -0.05(-0.71%) |
Mar 15, 2005 | 7.331 | 7.379 | 6.761 | 6.828 | 140,684 | -0.40(-5.48%) |
Mar 14, 2005 | 6.809 | 7.292 | 6.809 | 7.224 | 182,963 | +0.42(+6.10%) |
Mar 11, 2005 | 7.050 | 7.050 | 6.712 | 6.809 | 154,014 | -0.16(-2.35%) |
Mar 10, 2005 | 6.809 | 7.041 | 6.732 | 6.973 | 107,132 | +0.24(+3.59%) |
Mar 09, 2005 | 6.877 | 6.906 | 6.712 | 6.732 | 145,191 | -0.12(-1.69%) |
Mar 08, 2005 | 7.060 | 7.099 | 6.780 | 6.848 | 217,779 | -0.25(-3.55%) |
Mar 07, 2005 | 7.302 | 7.350 | 7.099 | 7.100 | 77,372 | -0.19(-2.64%) |
Mar 04, 2005 | 7.417 | 7.417 | 7.147 | 7.292 | 61,070 | -0.05(-0.66%) |
Mar 03, 2005 | 7.253 | 7.340 | 7.205 | 7.340 | 70,310 | +0.10(+1.33%) |
Mar 02, 2005 | 7.234 | 7.350 | 7.234 | 7.244 | 72,167 | -0.09(-1.19%) |
Mar 01, 2005 | 7.340 | 7.369 | 7.234 | 7.331 | 101,847 | +0.03(+0.40%) |
Feb 28, 2005 | 7.244 | 7.417 | 7.205 | 7.302 | 92,206 | -0.02(-0.26%) |
Feb 25, 2005 | 7.128 | 7.321 | 7.070 | 7.321 | 103,440 | +0.22(+3.13%) |
Feb 24, 2005 | 7.137 | 7.331 | 7.002 | 7.099 | 83,566 | -0.01(-0.14%) |
Feb 23, 2005 | 7.166 | 7.292 | 7.099 | 7.108 | 89,347 | -0.06(-0.81%) |
Feb 22, 2005 | 7.504 | 7.504 | 7.147 | 7.166 | 100,328 | -0.20(-2.75%) |
Feb 18, 2005 | 7.553 | 7.553 | 7.350 | 7.369 | 84,001 | -0.07(-0.91%) |
Feb 17, 2005 | 7.669 | 7.669 | 7.437 | 7.437 | 125,974 | -0.09(-1.16%) |
Feb 16, 2005 | 7.736 | 7.813 | 7.514 | 7.524 | 139,469 | -0.26(-3.35%) |
Feb 15, 2005 | 7.920 | 8.094 | 7.755 | 7.784 | 72,928 | -0.14(-1.71%) |
Feb 14, 2005 | 8.036 | 8.065 | 7.823 | 7.920 | 96,319 | -0.17(-2.15%) |
Feb 11, 2005 | 8.055 | 8.122 | 7.900 | 8.094 | 98,164 | +0.17(+2.20%) |
Feb 10, 2005 | 7.929 | 7.958 | 7.794 | 7.920 | 103,441 | +0.13(+1.61%) |
Feb 09, 2005 | 7.939 | 8.174 | 7.746 | 7.794 | 172,778 | -0.09(-1.10%) |
Feb 08, 2005 | 7.485 | 8.151 | 7.485 | 7.881 | 434,331 | +0.39(+5.15%) |
Feb 07, 2005 | 7.504 | 7.669 | 7.417 | 7.495 | 151,422 | +0.08(+1.04%) |
Feb 04, 2005 | 7.379 | 7.477 | 7.273 | 7.417 | 120,898 | +0.11(+1.45%) |
Feb 03, 2005 | 7.359 | 7.533 | 7.195 | 7.311 | 222,449 | +0.12(+1.61%) |
Feb 02, 2005 | 7.050 | 7.205 | 7.041 | 7.195 | 128,143 | +0.18(+2.62%) |
Feb 01, 2005 | 7.244 | 7.311 | 6.935 | 7.012 | 243,990 | -0.27(-3.71%) |
Jan 31, 2005 | 7.553 | 7.611 | 7.129 | 7.282 | 166,305 | -0.11(-1.44%) |
Jan 28, 2005 | 7.398 | 7.456 | 7.340 | 7.388 | 115,575 | +0.03(+0.39%) |
Jan 27, 2005 | 7.417 | 7.553 | 7.340 | 7.359 | 115,731 | -0.02(-0.26%) |
Jan 26, 2005 | 7.678 | 7.678 | 7.099 | 7.379 | 182,333 | -0.15(-2.05%) |
Jan 25, 2005 | 7.533 | 7.533 | 7.340 | 7.533 | 149,566 | +0.19(+2.63%) |
Jan 24, 2005 | 7.533 | 7.533 | 7.331 | 7.340 | 129,677 | -0.14(-1.81%) |
Jan 21, 2005 | 7.524 | 7.533 | 7.359 | 7.475 | 138,806 | +0.00(+0.00%) |
Jan 20, 2005 | 7.591 | 7.611 | 7.417 | 7.475 | 146,015 | -0.13(-1.65%) |
Jan 19, 2005 | 7.649 | 7.726 | 7.543 | 7.601 | 107,761 | -0.26(-3.32%) |
Jan 18, 2005 | 7.726 | 7.968 | 7.726 | 7.862 | 79,734 | +0.14(+1.75%) |
Jan 14, 2005 | 7.939 | 7.939 | 7.678 | 7.726 | 115,262 | -0.03(-0.37%) |
Jan 13, 2005 | 7.949 | 7.949 | 7.726 | 7.755 | 113,459 | -0.12(-1.47%) |
Jan 12, 2005 | 8.026 | 8.036 | 7.707 | 7.871 | 171,570 | -0.14(-1.81%) |
Jan 11, 2005 | 8.209 | 8.354 | 7.949 | 8.016 | 168,930 | -0.12(-1.43%) |
Jan 10, 2005 | 7.881 | 8.171 | 7.678 | 8.132 | 238,016 | +0.15(+1.94%) |
Jan 07, 2005 | 8.074 | 8.074 | 7.813 | 7.978 | 83,035 | +0.03(+0.36%) |
Jan 06, 2005 | 7.997 | 8.161 | 7.900 | 7.949 | 74,168 | -0.06(-0.72%) |
Jan 05, 2005 | 8.325 | 8.547 | 7.775 | 8.007 | 151,221 | -0.28(-3.38%) |
Jan 04, 2005 | 8.857 | 8.857 | 8.209 | 8.287 | 179,323 | -0.42(-4.77%) |