Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.20 | 13.33 | 13.16 | 13.24 | 2,979,971 | +0.04(+0.29%) |
Feb 27, 2006 | 13.10 | 13.26 | 13.02 | 13.20 | 2,145,545 | +0.14(+1.04%) |
Feb 24, 2006 | 12.94 | 13.10 | 12.91 | 13.07 | 1,419,021 | +0.10(+0.78%) |
Feb 23, 2006 | 13.00 | 13.10 | 12.91 | 12.97 | 1,697,931 | -0.04(-0.32%) |
Feb 22, 2006 | 12.83 | 13.09 | 12.79 | 13.01 | 1,307,178 | +0.21(+1.62%) |
Feb 21, 2006 | 12.93 | 12.93 | 12.58 | 12.80 | 1,208,256 | -0.04(-0.33%) |
Feb 17, 2006 | 12.85 | 12.95 | 12.75 | 12.84 | 1,369,564 | +0.04(+0.30%) |
Feb 16, 2006 | 12.82 | 12.84 | 12.67 | 12.81 | 1,214,706 | -0.01(-0.07%) |
Feb 15, 2006 | 12.73 | 12.91 | 12.55 | 12.81 | 1,138,837 | +0.06(+0.46%) |
Feb 14, 2006 | 12.50 | 12.84 | 12.35 | 12.76 | 1,748,266 | +0.28(+2.25%) |
Feb 13, 2006 | 12.41 | 12.67 | 12.26 | 12.48 | 1,256,701 | -0.02(-0.15%) |
Feb 10, 2006 | 12.49 | 12.61 | 12.28 | 12.49 | 1,634,720 | +0.01(+0.10%) |
Feb 09, 2006 | 12.83 | 12.83 | 12.47 | 12.48 | 2,080,425 | -0.38(-2.95%) |
Feb 08, 2006 | 12.97 | 12.97 | 12.71 | 12.86 | 1,856,792 | -0.14(-1.05%) |
Feb 07, 2006 | 13.20 | 13.31 | 12.88 | 13.00 | 2,759,678 | -0.28(-2.08%) |
Feb 06, 2006 | 13.27 | 13.49 | 12.86 | 13.27 | 3,098,107 | +0.01(+0.05%) |
Feb 03, 2006 | 12.84 | 13.38 | 12.74 | 13.27 | 4,895,954 | +0.29(+2.25%) |
Feb 02, 2006 | 12.16 | 13.38 | 12.02 | 12.98 | 19,532,766 | +2.36(+22.18%) |
Feb 01, 2006 | 10.66 | 10.71 | 10.57 | 10.62 | 1,952,795 | -0.09(-0.80%) |
Jan 31, 2006 | 10.85 | 10.89 | 10.63 | 10.71 | 2,398,587 | -0.17(-1.56%) |
Jan 30, 2006 | 10.82 | 10.90 | 10.78 | 10.88 | 808,099 | +0.04(+0.37%) |
Jan 27, 2006 | 10.74 | 10.88 | 10.67 | 10.84 | 1,807,197 | +0.10(+0.90%) |
Jan 26, 2006 | 10.65 | 10.79 | 10.65 | 10.74 | 1,946,078 | +0.14(+1.30%) |
Jan 25, 2006 | 10.51 | 10.61 | 10.46 | 10.60 | 4,546,160 | +0.14(+1.30%) |
Jan 24, 2006 | 10.30 | 10.55 | 10.30 | 10.47 | 1,768,075 | +0.24(+2.32%) |
Jan 23, 2006 | 10.37 | 10.38 | 10.17 | 10.23 | 2,778,910 | -0.09(-0.85%) |
Jan 20, 2006 | 10.56 | 10.56 | 10.28 | 10.32 | 1,852,780 | -0.21(-1.99%) |
Jan 19, 2006 | 10.55 | 10.61 | 10.47 | 10.53 | 1,444,947 | -0.01(-0.06%) |
Jan 18, 2006 | 10.67 | 10.68 | 10.44 | 10.53 | 2,495,310 | -0.18(-1.70%) |
Jan 17, 2006 | 10.99 | 10.99 | 10.68 | 10.71 | 1,508,688 | -0.31(-2.83%) |
Jan 13, 2006 | 11.14 | 11.25 | 11.03 | 11.03 | 634,581 | -0.11(-1.02%) |
Jan 12, 2006 | 11.26 | 11.38 | 11.03 | 11.14 | 1,516,713 | -0.16(-1.45%) |
Jan 11, 2006 | 11.46 | 11.70 | 11.19 | 11.30 | 2,175,546 | -0.22(-1.91%) |
Jan 10, 2006 | 11.27 | 11.55 | 11.27 | 11.52 | 1,091,737 | +0.17(+1.51%) |
Jan 09, 2006 | 11.06 | 11.50 | 11.02 | 11.35 | 1,224,396 | +0.31(+2.79%) |
Jan 06, 2006 | 11.04 | 11.14 | 10.83 | 11.04 | 997,566 | +0.01(+0.10%) |
Jan 05, 2006 | 11.12 | 11.19 | 10.99 | 11.03 | 1,222,812 | -0.00(-0.04%) |
Jan 04, 2006 | 11.30 | 11.31 | 11.01 | 11.04 | 1,426,888 | -0.18(-1.63%) |
Jan 03, 2006 | 11.18 | 11.24 | 10.78 | 11.22 | 1,853,405 | +0.12(+1.11%) |
Dec 30, 2005 | 11.18 | 11.18 | 11.02 | 11.10 | 547,782 | -0.11(-1.01%) |
Dec 29, 2005 | 11.32 | 11.36 | 11.19 | 11.21 | 422,866 | -0.08(-0.74%) |
Dec 28, 2005 | 11.18 | 11.33 | 11.12 | 11.29 | 509,069 | +0.15(+1.34%) |
Dec 27, 2005 | 11.36 | 11.38 | 11.08 | 11.14 | 1,122,625 | -0.17(-1.54%) |
Dec 23, 2005 | 11.30 | 11.38 | 11.30 | 11.32 | 586,661 | -0.02(-0.20%) |
Dec 22, 2005 | 11.42 | 11.50 | 11.22 | 11.34 | 763,246 | -0.12(-1.08%) |
Dec 21, 2005 | 11.41 | 11.56 | 11.38 | 11.46 | 1,132,873 | +0.04(+0.31%) |
Dec 20, 2005 | 11.14 | 11.44 | 11.05 | 11.43 | 1,184,052 | +0.29(+2.60%) |
Dec 19, 2005 | 11.44 | 11.44 | 11.14 | 11.14 | 988,463 | -0.23(-2.06%) |
Dec 16, 2005 | 11.50 | 11.53 | 11.33 | 11.37 | 1,661,800 | -0.10(-0.84%) |
Dec 15, 2005 | 11.44 | 11.55 | 11.42 | 11.47 | 1,142,296 | -0.02(-0.20%) |
Dec 14, 2005 | 11.57 | 11.60 | 11.35 | 11.49 | 1,296,315 | -0.04(-0.35%) |
Dec 13, 2005 | 11.24 | 11.54 | 11.20 | 11.53 | 1,448,706 | +0.28(+2.46%) |
Dec 12, 2005 | 11.42 | 11.54 | 11.23 | 11.26 | 1,347,680 | -0.12(-1.03%) |
Dec 09, 2005 | 11.56 | 11.58 | 11.34 | 11.37 | 1,303,471 | -0.14(-1.22%) |
Dec 08, 2005 | 11.50 | 11.73 | 11.28 | 11.52 | 2,747,875 | +0.08(+0.68%) |
Dec 07, 2005 | 11.38 | 11.72 | 11.37 | 11.44 | 3,966,923 | -0.45(-3.77%) |
Dec 06, 2005 | 11.70 | 11.93 | 11.66 | 11.89 | 2,672,015 | +0.25(+2.14%) |
Dec 05, 2005 | 11.52 | 11.70 | 11.43 | 11.64 | 2,064,089 | +0.08(+0.67%) |
Dec 02, 2005 | 11.33 | 11.56 | 11.19 | 11.56 | 1,626,132 | +0.18(+1.60%) |
Dec 01, 2005 | 11.29 | 11.42 | 11.15 | 11.38 | 3,084,324 | +0.09(+0.78%) |
Nov 30, 2005 | 10.89 | 11.31 | 10.88 | 11.29 | 3,031,580 | +0.36(+3.32%) |
Nov 29, 2005 | 10.76 | 10.94 | 10.71 | 10.93 | 1,448,163 | +0.29(+2.72%) |
Nov 28, 2005 | 10.79 | 10.88 | 10.58 | 10.64 | 1,114,762 | -0.17(-1.57%) |
Nov 25, 2005 | 10.79 | 10.86 | 10.63 | 10.81 | 495,205 | +0.12(+1.08%) |
Nov 23, 2005 | 10.88 | 10.98 | 10.65 | 10.69 | 1,195,197 | -0.21(-1.96%) |
Nov 22, 2005 | 10.80 | 11.01 | 10.75 | 10.91 | 1,332,851 | +0.03(+0.31%) |
Nov 21, 2005 | 10.56 | 10.88 | 10.48 | 10.87 | 1,246,138 | +0.37(+3.55%) |
Nov 18, 2005 | 10.78 | 10.81 | 10.48 | 10.50 | 884,154 | -0.21(-1.92%) |
Nov 17, 2005 | 10.64 | 10.71 | 10.48 | 10.70 | 761,763 | +0.14(+1.33%) |
Nov 16, 2005 | 10.54 | 10.61 | 10.29 | 10.56 | 1,213,504 | +0.08(+0.76%) |
Nov 15, 2005 | 10.65 | 10.72 | 10.39 | 10.48 | 947,895 | -0.22(-2.02%) |
Nov 14, 2005 | 10.83 | 10.83 | 10.67 | 10.70 | 1,186,304 | +0.05(+0.45%) |
Nov 11, 2005 | 10.88 | 10.90 | 10.60 | 10.65 | 909,145 | -0.25(-2.27%) |
Nov 10, 2005 | 10.66 | 10.95 | 10.41 | 10.90 | 2,214,611 | +0.27(+2.56%) |
Nov 09, 2005 | 10.75 | 10.79 | 10.59 | 10.63 | 1,066,632 | -0.09(-0.86%) |
Nov 08, 2005 | 10.77 | 10.88 | 10.58 | 10.72 | 1,202,650 | -0.14(-1.31%) |
Nov 07, 2005 | 10.91 | 10.93 | 10.73 | 10.86 | 1,477,838 | -0.05(-0.50%) |
Nov 04, 2005 | 10.75 | 10.92 | 10.69 | 10.92 | 1,213,947 | +0.15(+1.42%) |
Nov 03, 2005 | 10.95 | 10.97 | 10.70 | 10.76 | 1,641,647 | -0.11(-1.02%) |
Nov 02, 2005 | 10.45 | 10.90 | 10.44 | 10.87 | 2,230,207 | +0.44(+4.24%) |
Nov 01, 2005 | 10.19 | 10.47 | 10.13 | 10.43 | 1,689,940 | +0.27(+2.62%) |
Oct 31, 2005 | 10.17 | 10.32 | 9.967 | 10.17 | 1,610,492 | +0.09(+0.94%) |
Oct 28, 2005 | 9.855 | 10.11 | 9.786 | 10.07 | 1,342,608 | +0.27(+2.78%) |
Oct 27, 2005 | 9.931 | 10.04 | 9.765 | 9.799 | 2,964,513 | -0.10(-0.97%) |
Oct 26, 2005 | 10.04 | 10.29 | 9.880 | 9.895 | 1,585,110 | -0.13(-1.26%) |
Oct 25, 2005 | 10.07 | 10.19 | 9.899 | 10.02 | 2,144,949 | -0.14(-1.42%) |
Oct 24, 2005 | 9.987 | 10.23 | 9.968 | 10.17 | 1,842,799 | +0.21(+2.15%) |
Oct 21, 2005 | 9.822 | 10.05 | 9.822 | 9.952 | 2,915,352 | +0.06(+0.66%) |
Oct 20, 2005 | 10.06 | 10.30 | 9.795 | 9.887 | 9,374,943 | +0.71(+7.77%) |
Oct 19, 2005 | 8.803 | 9.180 | 8.742 | 9.174 | 2,186,175 | +0.34(+3.84%) |
Oct 18, 2005 | 8.969 | 9.067 | 8.824 | 8.835 | 1,843,009 | -0.19(-2.11%) |
Oct 17, 2005 | 9.396 | 9.396 | 8.889 | 9.025 | 3,416,440 | +0.11(+1.22%) |
Oct 14, 2005 | 8.604 | 8.954 | 8.604 | 8.916 | 2,915,958 | +0.30(+3.48%) |
Oct 13, 2005 | 8.688 | 8.728 | 8.541 | 8.617 | 2,304,297 | -0.09(-1.08%) |
Oct 12, 2005 | 8.866 | 8.933 | 8.682 | 8.711 | 2,781,010 | -0.18(-2.00%) |
Oct 11, 2005 | 9.065 | 9.076 | 8.887 | 8.889 | 2,085,158 | -0.13(-1.44%) |
Oct 10, 2005 | 9.191 | 9.212 | 8.952 | 9.019 | 1,502,333 | -0.11(-1.24%) |
Oct 07, 2005 | 9.266 | 9.375 | 9.113 | 9.132 | 1,981,770 | -0.08(-0.84%) |
Oct 06, 2005 | 9.474 | 9.509 | 9.174 | 9.210 | 2,819,526 | -0.20(-2.16%) |
Oct 05, 2005 | 9.537 | 9.568 | 9.413 | 9.413 | 2,574,872 | -0.11(-1.19%) |
Oct 04, 2005 | 9.642 | 9.652 | 9.526 | 9.526 | 2,225,775 | -0.12(-1.20%) |
Oct 03, 2005 | 9.543 | 9.759 | 9.543 | 9.642 | 1,941,827 | +0.07(+0.77%) |
Sep 30, 2005 | 9.618 | 9.725 | 9.470 | 9.568 | 5,173,271 | -0.09(-0.89%) |
Sep 29, 2005 | 9.746 | 9.901 | 9.453 | 9.654 | 6,510,182 | -0.48(-4.70%) |
Sep 28, 2005 | 10.17 | 10.27 | 10.05 | 10.13 | 2,469,341 | -0.07(-0.72%) |
Sep 27, 2005 | 10.17 | 10.32 | 10.12 | 10.20 | 1,369,798 | -0.03(-0.25%) |
Sep 26, 2005 | 10.25 | 10.43 | 10.13 | 10.23 | 2,054,910 | -0.04(-0.41%) |
Sep 23, 2005 | 10.27 | 10.35 | 9.862 | 10.27 | 1,653,217 | +0.33(+3.31%) |
Sep 22, 2005 | 9.941 | 10.06 | 9.751 | 9.941 | 3,600,612 | -0.09(-0.92%) |
Sep 21, 2005 | 10.18 | 10.27 | 9.755 | 10.03 | 2,261,949 | -0.20(-1.93%) |
Sep 20, 2005 | 10.63 | 10.73 | 10.18 | 10.23 | 1,811,740 | -0.35(-3.27%) |
Sep 19, 2005 | 10.64 | 10.75 | 10.46 | 10.58 | 1,175,512 | -0.09(-0.88%) |
Sep 16, 2005 | 10.79 | 10.80 | 10.54 | 10.67 | 2,092,682 | -0.05(-0.51%) |
Sep 15, 2005 | 10.83 | 10.94 | 10.69 | 10.73 | 885,509 | -0.10(-0.93%) |
Sep 14, 2005 | 10.99 | 11.11 | 10.80 | 10.83 | 1,726,639 | -0.16(-1.49%) |
Sep 13, 2005 | 10.97 | 11.16 | 10.79 | 10.99 | 1,736,486 | -0.00(-0.02%) |
Sep 12, 2005 | 10.88 | 11.08 | 10.82 | 10.99 | 958,463 | +0.14(+1.25%) |
Sep 09, 2005 | 10.74 | 10.86 | 10.65 | 10.86 | 538,135 | +0.14(+1.35%) |
Sep 08, 2005 | 10.82 | 10.89 | 10.61 | 10.71 | 1,135,946 | -0.16(-1.43%) |
Sep 07, 2005 | 10.44 | 10.89 | 10.38 | 10.87 | 2,336,311 | +0.44(+4.26%) |
Sep 06, 2005 | 10.03 | 10.43 | 10.03 | 10.42 | 3,095,912 | +0.39(+3.86%) |
Sep 02, 2005 | 10.46 | 10.52 | 9.968 | 10.03 | 2,846,339 | -0.45(-4.26%) |
Sep 01, 2005 | 10.71 | 10.83 | 10.46 | 10.48 | 1,392,838 | -0.31(-2.84%) |
Aug 31, 2005 | 10.64 | 10.79 | 10.51 | 10.79 | 1,701,591 | +0.19(+1.82%) |
Aug 30, 2005 | 10.54 | 10.61 | 10.46 | 10.59 | 1,432,528 | +0.08(+0.78%) |
Aug 29, 2005 | 10.39 | 10.60 | 10.32 | 10.51 | 1,195,240 | +0.02(+0.20%) |
Aug 26, 2005 | 10.53 | 10.58 | 10.46 | 10.49 | 1,815,461 | -0.04(-0.36%) |
Aug 25, 2005 | 10.53 | 10.66 | 10.48 | 10.53 | 1,385,781 | +0.00(+0.00%) |
Aug 24, 2005 | 10.44 | 10.73 | 10.40 | 10.53 | 1,901,158 | +0.12(+1.13%) |
Aug 23, 2005 | 10.48 | 10.61 | 10.30 | 10.41 | 1,498,759 | -0.08(-0.72%) |
Aug 22, 2005 | 10.40 | 10.54 | 10.39 | 10.49 | 1,660,846 | +0.06(+0.58%) |
Aug 19, 2005 | 10.50 | 10.56 | 10.41 | 10.43 | 1,361,182 | -0.09(-0.88%) |
Aug 18, 2005 | 10.55 | 10.63 | 10.41 | 10.52 | 2,673,833 | -0.09(-0.89%) |
Aug 17, 2005 | 10.67 | 10.70 | 10.50 | 10.61 | 2,076,413 | -0.04(-0.34%) |
Aug 16, 2005 | 11.15 | 11.22 | 10.64 | 10.65 | 3,071,117 | -0.69(-6.07%) |
Aug 15, 2005 | 11.35 | 11.44 | 11.15 | 11.34 | 834,039 | -0.01(-0.11%) |
Aug 12, 2005 | 11.30 | 11.47 | 11.20 | 11.35 | 1,155,698 | +0.01(+0.06%) |
Aug 11, 2005 | 11.35 | 11.42 | 11.25 | 11.34 | 1,691,147 | -0.02(-0.20%) |
Aug 10, 2005 | 11.17 | 11.68 | 11.14 | 11.36 | 3,701,143 | +0.27(+2.44%) |
Aug 09, 2005 | 10.80 | 11.11 | 10.48 | 11.09 | 6,485,697 | +0.19(+1.71%) |
Aug 08, 2005 | 11.17 | 11.23 | 10.87 | 10.91 | 1,354,517 | -0.29(-2.55%) |
Aug 05, 2005 | 11.26 | 11.28 | 11.14 | 11.19 | 1,175,402 | +0.03(+0.22%) |
Aug 04, 2005 | 11.48 | 11.50 | 11.17 | 11.17 | 1,333,796 | -0.30(-2.58%) |
Aug 03, 2005 | 11.51 | 11.51 | 11.42 | 11.46 | 1,305,418 | -0.07(-0.64%) |
Aug 02, 2005 | 11.82 | 11.83 | 11.42 | 11.54 | 2,677,168 | -0.27(-2.27%) |
Aug 01, 2005 | 11.78 | 12.03 | 11.75 | 11.80 | 1,599,347 | +0.02(+0.18%) |
Jul 29, 2005 | 12.18 | 12.22 | 11.72 | 11.78 | 1,408,071 | -0.41(-3.37%) |
Jul 28, 2005 | 11.81 | 12.29 | 11.81 | 12.19 | 2,827,126 | +0.37(+3.14%) |
Jul 27, 2005 | 11.65 | 11.84 | 11.38 | 11.82 | 2,262,899 | +0.18(+1.51%) |
Jul 26, 2005 | 11.36 | 11.68 | 11.36 | 11.65 | 3,259,091 | +0.28(+2.45%) |
Jul 25, 2005 | 11.34 | 11.62 | 11.33 | 11.37 | 3,852,456 | -0.00(-0.04%) |
Jul 22, 2005 | 10.61 | 11.49 | 10.61 | 11.37 | 4,066,284 | +0.79(+7.45%) |
Jul 21, 2005 | 10.55 | 10.77 | 10.42 | 10.58 | 1,821,859 | -0.03(-0.24%) |
Jul 20, 2005 | 10.51 | 10.61 | 10.45 | 10.61 | 952,857 | +0.05(+0.44%) |
Jul 19, 2005 | 10.23 | 10.56 | 10.22 | 10.56 | 1,408,692 | +0.36(+3.55%) |
Jul 18, 2005 | 10.27 | 10.27 | 10.18 | 10.20 | 1,137,177 | -0.10(-1.00%) |
Jul 15, 2005 | 10.31 | 10.41 | 10.23 | 10.30 | 1,330,179 | -0.03(-0.30%) |
Jul 14, 2005 | 10.43 | 10.47 | 10.29 | 10.34 | 1,184,749 | +0.00(+0.02%) |
Jul 13, 2005 | 10.47 | 10.48 | 10.27 | 10.33 | 1,089,433 | -0.10(-0.98%) |
Jul 12, 2005 | 10.46 | 10.50 | 10.41 | 10.44 | 1,861,678 | -0.03(-0.32%) |
Jul 11, 2005 | 10.41 | 10.58 | 10.32 | 10.47 | 1,472,523 | +0.08(+0.77%) |
Jul 08, 2005 | 10.27 | 10.40 | 10.24 | 10.39 | 1,542,958 | +0.17(+1.64%) |
Jul 07, 2005 | 10.27 | 10.29 | 10.04 | 10.22 | 1,315,890 | -0.10(-0.97%) |
Jul 06, 2005 | 10.41 | 10.41 | 10.26 | 10.32 | 1,763,514 | -0.06(-0.61%) |
Jul 05, 2005 | 10.31 | 10.41 | 10.28 | 10.39 | 1,667,001 | +0.10(+1.02%) |
Jul 01, 2005 | 10.34 | 10.34 | 10.15 | 10.28 | 619,757 | -0.01(-0.10%) |
Jun 30, 2005 | 10.29 | 10.42 | 10.27 | 10.29 | 1,866,597 | +0.07(+0.68%) |
Jun 29, 2005 | 10.22 | 10.28 | 10.07 | 10.22 | 1,171,013 | +0.00(+0.02%) |
Jun 28, 2005 | 10.06 | 10.40 | 10.06 | 10.22 | 1,896,926 | +0.17(+1.67%) |
Jun 27, 2005 | 10.07 | 10.08 | 9.895 | 10.05 | 1,393,124 | -0.03(-0.29%) |
Jun 24, 2005 | 10.26 | 10.26 | 10.06 | 10.08 | 1,821,210 | -0.16(-1.59%) |
Jun 23, 2005 | 10.36 | 10.41 | 10.17 | 10.24 | 1,835,647 | -0.08(-0.80%) |
Jun 22, 2005 | 10.27 | 10.35 | 10.19 | 10.33 | 1,361,840 | +0.08(+0.78%) |
Jun 21, 2005 | 10.30 | 10.31 | 10.12 | 10.25 | 821,739 | +0.00(+0.04%) |
Jun 20, 2005 | 10.21 | 10.30 | 10.13 | 10.24 | 1,332,670 | -0.03(-0.29%) |
Jun 17, 2005 | 10.23 | 10.36 | 10.19 | 10.27 | 2,632,301 | -0.17(-1.65%) |
Jun 16, 2005 | 10.39 | 10.52 | 10.28 | 10.44 | 2,468,497 | +0.12(+1.12%) |
Jun 15, 2005 | 10.30 | 10.33 | 10.13 | 10.33 | 1,770,246 | +0.07(+0.67%) |
Jun 14, 2005 | 9.935 | 10.29 | 9.927 | 10.26 | 2,218,509 | +0.30(+2.97%) |
Jun 13, 2005 | 9.874 | 10.16 | 9.874 | 9.964 | 2,252,159 | +0.06(+0.66%) |
Jun 10, 2005 | 9.866 | 9.935 | 9.780 | 9.899 | 966,932 | -0.03(-0.32%) |
Jun 09, 2005 | 9.843 | 9.973 | 9.642 | 9.931 | 1,250,093 | +0.14(+1.39%) |
Jun 08, 2005 | 9.918 | 9.937 | 9.757 | 9.795 | 1,202,807 | -0.07(-0.70%) |
Jun 07, 2005 | 9.683 | 10.04 | 9.625 | 9.864 | 2,522,486 | +0.22(+2.28%) |
Jun 06, 2005 | 9.499 | 9.681 | 9.484 | 9.644 | 1,287,483 | +0.09(+0.90%) |
Jun 03, 2005 | 9.411 | 9.566 | 9.377 | 9.558 | 1,733,800 | +0.15(+1.56%) |
Jun 02, 2005 | 9.304 | 9.434 | 9.245 | 9.411 | 1,272,541 | +0.12(+1.31%) |
Jun 01, 2005 | 9.275 | 9.359 | 9.222 | 9.289 | 1,373,038 | -0.02(-0.23%) |
May 31, 2005 | 9.113 | 9.315 | 9.113 | 9.310 | 1,177,645 | +0.15(+1.62%) |
May 27, 2005 | 9.084 | 9.193 | 9.063 | 9.162 | 725,627 | +0.06(+0.62%) |
May 26, 2005 | 8.874 | 9.107 | 8.824 | 9.105 | 1,042,858 | +0.27(+3.06%) |
May 25, 2005 | 8.967 | 8.975 | 8.803 | 8.835 | 1,255,856 | -0.16(-1.75%) |
May 24, 2005 | 9.057 | 9.057 | 8.908 | 8.992 | 1,704,692 | -0.05(-0.60%) |
May 23, 2005 | 8.977 | 9.111 | 8.965 | 9.046 | 988,998 | +0.10(+1.15%) |
May 20, 2005 | 9.097 | 9.097 | 8.843 | 8.944 | 1,382,503 | -0.15(-1.66%) |
May 19, 2005 | 8.885 | 9.143 | 8.856 | 9.094 | 1,974,532 | +0.21(+2.38%) |
May 18, 2005 | 8.673 | 9.013 | 8.673 | 8.883 | 3,674,177 | +0.18(+2.10%) |
May 17, 2005 | 8.501 | 8.721 | 8.468 | 8.700 | 1,602,501 | +0.13(+1.54%) |
May 16, 2005 | 8.420 | 8.594 | 8.415 | 8.568 | 1,748,146 | +0.12(+1.41%) |
May 13, 2005 | 8.550 | 8.591 | 8.411 | 8.449 | 1,411,769 | -0.14(-1.66%) |
May 12, 2005 | 8.677 | 8.730 | 8.451 | 8.591 | 1,607,873 | -0.07(-0.85%) |
May 11, 2005 | 8.744 | 8.757 | 8.493 | 8.665 | 1,424,622 | -0.05(-0.62%) |
May 10, 2005 | 8.835 | 8.835 | 8.594 | 8.719 | 1,569,576 | -0.13(-1.47%) |
May 09, 2005 | 8.740 | 8.868 | 8.650 | 8.849 | 1,477,824 | +0.09(+1.03%) |
May 06, 2005 | 8.772 | 8.824 | 8.665 | 8.759 | 1,187,086 | -0.06(-0.74%) |
May 05, 2005 | 8.688 | 8.845 | 8.564 | 8.824 | 1,162,272 | +0.20(+2.33%) |
May 04, 2005 | 8.575 | 8.677 | 8.449 | 8.623 | 2,069,896 | +0.11(+1.28%) |
May 03, 2005 | 8.587 | 8.625 | 8.457 | 8.514 | 1,251,448 | -0.12(-1.36%) |
May 02, 2005 | 8.407 | 8.686 | 8.384 | 8.631 | 1,676,624 | +0.20(+2.39%) |
Apr 29, 2005 | 8.531 | 8.612 | 8.290 | 8.430 | 1,728,332 | -0.06(-0.69%) |
Apr 28, 2005 | 8.747 | 8.749 | 8.489 | 8.489 | 1,089,872 | -0.24(-2.76%) |
Apr 27, 2005 | 8.646 | 8.937 | 8.577 | 8.730 | 1,827,937 | +0.06(+0.65%) |
Apr 26, 2005 | 8.803 | 8.816 | 8.665 | 8.673 | 1,756,481 | -0.14(-1.64%) |
Apr 25, 2005 | 8.602 | 8.906 | 8.602 | 8.818 | 2,171,824 | +0.18(+2.14%) |
Apr 22, 2005 | 8.633 | 8.778 | 8.617 | 8.633 | 2,383,425 | -0.08(-0.91%) |
Apr 21, 2005 | 8.646 | 8.759 | 8.227 | 8.713 | 10,613,119 | +0.01(+0.17%) |
Apr 20, 2005 | 8.778 | 8.893 | 8.677 | 8.698 | 2,155,102 | -0.08(-0.88%) |
Apr 19, 2005 | 8.514 | 8.776 | 8.489 | 8.776 | 1,880,829 | +0.30(+3.49%) |
Apr 18, 2005 | 8.594 | 8.665 | 8.428 | 8.480 | 2,218,957 | -0.09(-1.00%) |
Apr 15, 2005 | 8.814 | 8.845 | 8.428 | 8.566 | 2,716,095 | -0.26(-2.90%) |
Apr 14, 2005 | 9.159 | 9.159 | 8.740 | 8.822 | 2,118,102 | -0.29(-3.20%) |
Apr 13, 2005 | 9.388 | 9.396 | 9.078 | 9.113 | 1,342,078 | -0.24(-2.60%) |
Apr 12, 2005 | 9.107 | 9.415 | 9.027 | 9.356 | 1,890,629 | +0.18(+1.96%) |
Apr 11, 2005 | 9.243 | 9.247 | 9.069 | 9.176 | 1,398,496 | -0.00(-0.05%) |
Apr 08, 2005 | 9.004 | 9.224 | 8.908 | 9.180 | 1,789,268 | +0.14(+1.53%) |
Apr 07, 2005 | 9.115 | 9.143 | 8.807 | 9.042 | 2,985,358 | -0.04(-0.39%) |
Apr 06, 2005 | 9.115 | 9.222 | 9.019 | 9.078 | 1,159,710 | +0.01(+0.07%) |
Apr 05, 2005 | 9.000 | 9.151 | 8.969 | 9.071 | 1,193,050 | +0.07(+0.80%) |
Apr 04, 2005 | 8.927 | 9.013 | 8.906 | 8.999 | 2,014,566 | +0.12(+1.41%) |
Apr 01, 2005 | 9.153 | 9.222 | 8.849 | 8.874 | 1,463,392 | -0.27(-3.00%) |
Mar 31, 2005 | 9.262 | 9.275 | 9.002 | 9.149 | 1,268,972 | -0.10(-1.07%) |
Mar 30, 2005 | 9.019 | 9.312 | 9.017 | 9.247 | 1,095,110 | +0.19(+2.15%) |
Mar 29, 2005 | 9.235 | 9.275 | 9.017 | 9.053 | 978,835 | -0.15(-1.66%) |
Mar 28, 2005 | 9.107 | 9.373 | 9.107 | 9.206 | 1,194,968 | +0.09(+0.99%) |
Mar 24, 2005 | 9.002 | 9.191 | 9.002 | 9.115 | 965,047 | +0.10(+1.12%) |
Mar 23, 2005 | 8.983 | 9.122 | 8.912 | 9.015 | 1,717,278 | -0.03(-0.32%) |
Mar 22, 2005 | 8.914 | 9.147 | 8.851 | 9.044 | 2,212,259 | +0.17(+1.94%) |
Mar 21, 2005 | 8.918 | 8.918 | 8.778 | 8.872 | 1,040,081 | -0.05(-0.52%) |
Mar 18, 2005 | 8.902 | 8.994 | 8.856 | 8.918 | 1,687,893 | -0.01(-0.07%) |
Mar 17, 2005 | 8.883 | 8.952 | 8.749 | 8.925 | 1,102,424 | +0.06(+0.71%) |
Mar 16, 2005 | 8.908 | 8.973 | 8.807 | 8.862 | 1,562,892 | -0.09(-0.96%) |
Mar 15, 2005 | 8.965 | 9.105 | 8.920 | 8.948 | 848,543 | -0.00(-0.05%) |
Mar 14, 2005 | 9.004 | 9.011 | 8.870 | 8.952 | 678,436 | -0.00(-0.05%) |
Mar 11, 2005 | 8.948 | 9.013 | 8.793 | 8.956 | 1,032,071 | +0.04(+0.45%) |
Mar 10, 2005 | 8.929 | 9.019 | 8.807 | 8.916 | 1,182,401 | +0.04(+0.50%) |
Mar 09, 2005 | 8.908 | 9.013 | 8.851 | 8.872 | 502,614 | -0.04(-0.40%) |
Mar 08, 2005 | 9.055 | 9.055 | 8.908 | 8.908 | 1,642,625 | -0.17(-1.85%) |
Mar 07, 2005 | 9.168 | 9.214 | 9.013 | 9.076 | 1,119,128 | -0.12(-1.25%) |
Mar 04, 2005 | 9.013 | 9.256 | 8.975 | 9.191 | 1,505,405 | +0.24(+2.65%) |
Mar 03, 2005 | 9.122 | 9.122 | 8.858 | 8.954 | 1,730,431 | -0.11(-1.20%) |
Mar 02, 2005 | 9.055 | 9.159 | 8.973 | 9.063 | 2,192,884 | +0.00(+0.05%) |