Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.15 | 12.11 | 11.78 | 11.86 | 311,848 | -0.30(-2.45%) |
Feb 27, 2006 | 11.93 | 12.26 | 11.88 | 12.15 | 362,776 | +0.20(+1.67%) |
Feb 24, 2006 | 12.16 | 12.16 | 11.88 | 11.95 | 646,142 | -0.15(-1.22%) |
Feb 23, 2006 | 12.28 | 12.30 | 12.03 | 12.10 | 583,438 | -0.18(-1.47%) |
Feb 22, 2006 | 12.35 | 12.45 | 12.18 | 12.28 | 556,718 | -0.10(-0.83%) |
Feb 21, 2006 | 11.98 | 12.49 | 11.98 | 12.38 | 825,188 | +0.36(+2.97%) |
Feb 17, 2006 | 11.85 | 12.28 | 11.62 | 12.03 | 839,822 | +0.23(+1.95%) |
Feb 16, 2006 | 11.25 | 11.86 | 11.14 | 11.79 | 1,250,000 | +0.77(+6.96%) |
Feb 15, 2006 | 10.79 | 11.03 | 10.79 | 11.03 | 363,734 | +0.21(+1.89%) |
Feb 14, 2006 | 10.50 | 10.88 | 10.47 | 10.82 | 392,506 | +0.33(+3.12%) |
Feb 13, 2006 | 10.53 | 10.59 | 10.32 | 10.49 | 512,022 | -0.13(-1.20%) |
Feb 10, 2006 | 10.64 | 10.77 | 10.31 | 10.62 | 404,794 | -0.06(-0.56%) |
Feb 09, 2006 | 10.63 | 10.85 | 10.59 | 10.68 | 382,094 | +0.07(+0.71%) |
Feb 08, 2006 | 10.51 | 10.66 | 10.37 | 10.61 | 424,580 | +0.10(+0.98%) |
Feb 07, 2006 | 10.67 | 10.78 | 10.47 | 10.51 | 314,688 | -0.23(-2.19%) |
Feb 06, 2006 | 10.62 | 10.82 | 10.52 | 10.74 | 303,830 | +0.08(+0.70%) |
Feb 03, 2006 | 10.71 | 10.78 | 10.52 | 10.66 | 764,204 | -0.12(-1.14%) |
Feb 02, 2006 | 10.99 | 11.04 | 10.72 | 10.79 | 975,370 | -0.27(-2.46%) |
Feb 01, 2006 | 10.89 | 11.15 | 10.81 | 11.06 | 687,072 | +0.10(+0.87%) |
Jan 31, 2006 | 10.96 | 11.03 | 10.82 | 10.96 | 677,446 | -0.04(-0.39%) |
Jan 30, 2006 | 11.06 | 11.10 | 10.88 | 11.01 | 1,387,086 | -0.03(-0.27%) |
Jan 27, 2006 | 10.95 | 11.12 | 10.88 | 11.04 | 706,674 | +0.09(+0.80%) |
Jan 26, 2006 | 10.63 | 11.03 | 10.62 | 10.95 | 845,026 | +0.33(+3.16%) |
Jan 25, 2006 | 10.44 | 10.62 | 10.32 | 10.62 | 1,152,780 | +0.24(+2.31%) |
Jan 24, 2006 | 10.07 | 10.38 | 10.07 | 10.38 | 591,266 | +0.29(+2.88%) |
Jan 23, 2006 | 9.912 | 10.15 | 9.908 | 10.09 | 723,876 | +0.17(+1.74%) |
Jan 20, 2006 | 10.11 | 10.12 | 9.852 | 9.912 | 521,216 | -0.13(-1.27%) |
Jan 19, 2006 | 9.890 | 10.11 | 9.820 | 10.04 | 430,296 | +0.17(+1.75%) |
Jan 18, 2006 | 9.775 | 9.928 | 9.623 | 9.867 | 812,162 | +0.03(+0.30%) |
Jan 17, 2006 | 9.775 | 9.863 | 9.727 | 9.838 | 689,624 | +0.02(+0.20%) |
Jan 13, 2006 | 9.610 | 9.855 | 9.610 | 9.818 | 673,298 | +0.15(+1.58%) |
Jan 12, 2006 | 9.330 | 9.835 | 9.330 | 9.665 | 1,337,000 | +0.29(+3.09%) |
Jan 11, 2006 | 8.992 | 9.385 | 8.977 | 9.375 | 1,124,074 | +0.33(+3.65%) |
Jan 10, 2006 | 9.445 | 9.475 | 8.943 | 9.045 | 1,355,194 | -0.45(-4.71%) |
Jan 09, 2006 | 9.588 | 9.797 | 9.475 | 9.492 | 1,729,646 | -0.15(-1.53%) |
Jan 06, 2006 | 9.742 | 9.893 | 9.625 | 9.640 | 817,990 | -0.00(-0.05%) |
Jan 05, 2006 | 9.693 | 10.21 | 9.600 | 9.645 | 1,670,080 | -0.11(-1.08%) |
Jan 04, 2006 | 9.777 | 9.832 | 9.477 | 9.750 | 1,853,994 | -0.15(-1.49%) |
Jan 03, 2006 | 10.63 | 10.63 | 9.775 | 9.898 | 1,908,324 | -0.77(-7.26%) |
Dec 30, 2005 | 10.80 | 10.81 | 10.65 | 10.67 | 223,850 | -0.20(-1.82%) |
Dec 29, 2005 | 11.05 | 11.05 | 10.84 | 10.87 | 192,946 | -0.12(-1.07%) |
Dec 28, 2005 | 11.02 | 11.12 | 10.72 | 10.99 | 457,600 | -0.06(-0.59%) |
Dec 27, 2005 | 11.38 | 11.46 | 11.01 | 11.05 | 417,600 | -0.22(-1.95%) |
Dec 23, 2005 | 11.23 | 11.36 | 11.18 | 11.27 | 473,868 | +0.19(+1.71%) |
Dec 22, 2005 | 10.93 | 11.15 | 10.82 | 11.08 | 680,426 | +0.26(+2.45%) |
Dec 21, 2005 | 10.65 | 10.82 | 10.63 | 10.82 | 445,860 | +0.35(+3.37%) |
Dec 20, 2005 | 10.45 | 10.54 | 10.43 | 10.46 | 275,040 | +0.01(+0.12%) |
Dec 19, 2005 | 10.65 | 10.65 | 10.43 | 10.45 | 336,150 | -0.13(-1.23%) |
Dec 16, 2005 | 10.47 | 10.60 | 10.32 | 10.58 | 750,546 | +0.14(+1.32%) |
Dec 15, 2005 | 10.37 | 10.47 | 10.16 | 10.45 | 357,692 | +0.02(+0.17%) |
Dec 14, 2005 | 10.54 | 10.64 | 10.41 | 10.43 | 163,686 | -0.01(-0.12%) |
Dec 13, 2005 | 10.44 | 10.64 | 10.37 | 10.44 | 248,664 | -0.03(-0.29%) |
Dec 12, 2005 | 10.84 | 10.84 | 10.38 | 10.47 | 376,802 | -0.34(-3.12%) |
Dec 09, 2005 | 10.36 | 10.88 | 10.34 | 10.81 | 267,920 | +0.39(+3.79%) |
Dec 08, 2005 | 10.51 | 10.62 | 10.20 | 10.41 | 311,134 | -0.10(-0.95%) |
Dec 07, 2005 | 10.65 | 10.73 | 10.50 | 10.51 | 230,478 | -0.14(-1.31%) |
Dec 06, 2005 | 10.76 | 10.96 | 10.61 | 10.65 | 303,278 | -0.11(-0.98%) |
Dec 05, 2005 | 10.75 | 10.81 | 10.72 | 10.76 | 210,466 | -0.01(-0.07%) |
Dec 02, 2005 | 10.86 | 10.93 | 10.62 | 10.77 | 157,784 | -0.12(-1.13%) |
Dec 01, 2005 | 10.60 | 10.92 | 10.56 | 10.89 | 237,460 | +0.38(+3.64%) |
Nov 30, 2005 | 10.49 | 10.62 | 10.39 | 10.51 | 257,676 | +0.06(+0.53%) |
Nov 29, 2005 | 10.34 | 10.52 | 10.24 | 10.45 | 170,468 | +0.18(+1.73%) |
Nov 28, 2005 | 10.47 | 10.47 | 10.23 | 10.27 | 225,588 | -0.25(-2.42%) |
Nov 25, 2005 | 10.57 | 10.62 | 10.52 | 10.53 | 173,978 | -0.14(-1.29%) |
Nov 23, 2005 | 10.74 | 10.82 | 10.61 | 10.66 | 137,412 | -0.07(-0.68%) |
Nov 22, 2005 | 10.71 | 10.81 | 10.62 | 10.74 | 188,872 | -0.01(-0.14%) |
Nov 21, 2005 | 10.53 | 10.79 | 10.47 | 10.75 | 324,056 | +0.17(+1.63%) |
Nov 18, 2005 | 10.67 | 10.71 | 10.46 | 10.58 | 280,836 | -0.03(-0.26%) |
Nov 17, 2005 | 10.51 | 10.62 | 10.42 | 10.61 | 328,558 | +0.17(+1.65%) |
Nov 16, 2005 | 10.56 | 10.60 | 10.37 | 10.44 | 238,050 | -0.16(-1.56%) |
Nov 15, 2005 | 10.87 | 10.88 | 10.56 | 10.60 | 355,910 | -0.26(-2.39%) |
Nov 14, 2005 | 10.82 | 10.96 | 10.75 | 10.86 | 363,940 | -0.02(-0.21%) |
Nov 11, 2005 | 10.72 | 10.93 | 10.69 | 10.88 | 204,900 | +0.12(+1.07%) |
Nov 10, 2005 | 10.75 | 10.79 | 10.32 | 10.77 | 545,688 | -0.03(-0.25%) |
Nov 09, 2005 | 10.50 | 10.97 | 10.50 | 10.79 | 368,350 | +0.27(+2.57%) |
Nov 08, 2005 | 10.57 | 10.79 | 10.46 | 10.53 | 394,040 | -0.06(-0.54%) |
Nov 07, 2005 | 10.46 | 10.70 | 10.38 | 10.58 | 407,944 | +0.09(+0.88%) |
Nov 04, 2005 | 10.21 | 10.57 | 10.15 | 10.49 | 467,294 | +0.26(+2.49%) |
Nov 03, 2005 | 9.970 | 10.31 | 9.938 | 10.23 | 1,069,634 | +0.51(+5.27%) |
Nov 02, 2005 | 9.550 | 9.775 | 9.508 | 9.723 | 507,974 | +0.21(+2.21%) |
Nov 01, 2005 | 9.250 | 9.605 | 9.200 | 9.512 | 287,718 | +0.20(+2.12%) |
Oct 31, 2005 | 9.223 | 9.435 | 9.190 | 9.315 | 292,078 | +0.12(+1.25%) |
Oct 28, 2005 | 8.988 | 9.242 | 8.988 | 9.200 | 128,062 | +0.19(+2.14%) |
Oct 27, 2005 | 9.235 | 9.290 | 8.988 | 9.008 | 196,008 | -0.26(-2.83%) |
Oct 26, 2005 | 9.295 | 9.480 | 9.168 | 9.270 | 140,830 | +0.00(+0.00%) |
Oct 25, 2005 | 9.275 | 9.400 | 9.082 | 9.270 | 224,620 | -0.06(-0.64%) |
Oct 24, 2005 | 9.165 | 9.338 | 8.977 | 9.330 | 326,170 | +0.14(+1.55%) |
Oct 21, 2005 | 9.162 | 9.312 | 9.070 | 9.188 | 202,562 | +0.03(+0.30%) |
Oct 20, 2005 | 9.375 | 9.375 | 8.925 | 9.160 | 342,314 | -0.22(-2.40%) |
Oct 19, 2005 | 8.797 | 9.385 | 8.775 | 9.385 | 509,298 | +0.50(+5.60%) |
Oct 18, 2005 | 9.033 | 9.168 | 8.825 | 8.887 | 382,800 | -0.21(-2.28%) |
Oct 17, 2005 | 8.940 | 9.095 | 8.840 | 9.095 | 168,584 | +0.10(+1.08%) |
Oct 14, 2005 | 8.985 | 9.205 | 8.825 | 8.998 | 269,198 | +0.08(+0.90%) |
Oct 13, 2005 | 8.720 | 9.150 | 8.625 | 8.918 | 339,910 | +0.13(+1.54%) |
Oct 12, 2005 | 8.815 | 8.925 | 8.590 | 8.783 | 273,736 | -0.08(-0.90%) |
Oct 11, 2005 | 9.040 | 9.158 | 8.863 | 8.863 | 303,016 | -0.21(-2.37%) |
Oct 10, 2005 | 9.348 | 9.348 | 8.963 | 9.078 | 192,320 | -0.21(-2.23%) |
Oct 07, 2005 | 9.088 | 9.345 | 9.088 | 9.285 | 184,908 | +0.18(+2.00%) |
Oct 06, 2005 | 9.210 | 9.375 | 9.025 | 9.102 | 232,144 | -0.12(-1.30%) |
Oct 05, 2005 | 9.530 | 9.530 | 9.223 | 9.223 | 352,708 | -0.25(-2.66%) |
Oct 04, 2005 | 9.550 | 9.748 | 9.475 | 9.475 | 189,330 | -0.16(-1.64%) |
Oct 03, 2005 | 9.693 | 9.725 | 9.457 | 9.633 | 410,528 | +0.01(+0.10%) |
Sep 30, 2005 | 9.387 | 9.713 | 9.125 | 9.623 | 628,544 | +0.25(+2.61%) |
Sep 29, 2005 | 8.947 | 9.402 | 8.867 | 9.377 | 423,280 | +0.37(+4.11%) |
Sep 28, 2005 | 9.020 | 9.023 | 8.803 | 9.008 | 322,444 | -0.04(-0.44%) |
Sep 27, 2005 | 9.045 | 9.172 | 8.982 | 9.047 | 144,548 | +0.07(+0.78%) |
Sep 26, 2005 | 9.010 | 9.078 | 8.800 | 8.977 | 303,044 | -0.03(-0.36%) |
Sep 23, 2005 | 9.010 | 9.137 | 8.780 | 9.010 | 285,746 | +0.21(+2.36%) |
Sep 22, 2005 | 8.803 | 8.928 | 8.765 | 8.803 | 312,962 | -0.07(-0.76%) |
Sep 21, 2005 | 9.025 | 9.065 | 8.820 | 8.870 | 178,244 | -0.16(-1.80%) |
Sep 20, 2005 | 9.150 | 9.277 | 8.899 | 9.033 | 191,626 | -0.13(-1.47%) |
Sep 19, 2005 | 9.287 | 9.350 | 9.072 | 9.168 | 225,158 | -0.14(-1.56%) |
Sep 16, 2005 | 9.425 | 9.440 | 9.078 | 9.312 | 679,632 | -0.06(-0.67%) |
Sep 15, 2005 | 9.450 | 9.543 | 9.318 | 9.375 | 279,382 | -0.07(-0.77%) |
Sep 14, 2005 | 9.623 | 9.770 | 9.350 | 9.447 | 223,000 | -0.18(-1.84%) |
Sep 13, 2005 | 9.690 | 9.785 | 9.592 | 9.625 | 174,284 | -0.12(-1.23%) |
Sep 12, 2005 | 9.700 | 9.895 | 9.648 | 9.745 | 352,160 | +0.05(+0.49%) |
Sep 09, 2005 | 9.645 | 9.700 | 9.565 | 9.697 | 192,190 | +0.08(+0.81%) |
Sep 08, 2005 | 9.700 | 9.727 | 9.492 | 9.620 | 306,434 | -0.13(-1.33%) |
Sep 07, 2005 | 9.685 | 9.818 | 9.637 | 9.750 | 230,388 | +0.05(+0.52%) |
Sep 06, 2005 | 9.655 | 9.875 | 9.625 | 9.700 | 427,234 | +0.00(+0.00%) |
Sep 02, 2005 | 9.850 | 9.898 | 9.648 | 9.700 | 170,206 | -0.18(-1.77%) |
Sep 01, 2005 | 9.460 | 9.875 | 9.460 | 9.875 | 357,934 | +0.44(+4.64%) |
Aug 31, 2005 | 9.348 | 9.592 | 9.275 | 9.438 | 235,040 | +0.10(+1.07%) |
Aug 30, 2005 | 9.273 | 9.418 | 9.245 | 9.338 | 158,958 | -0.01(-0.11%) |
Aug 29, 2005 | 9.190 | 9.393 | 9.100 | 9.348 | 406,614 | +0.14(+1.58%) |
Aug 26, 2005 | 9.550 | 9.550 | 9.203 | 9.203 | 239,258 | -0.33(-3.46%) |
Aug 25, 2005 | 9.428 | 9.547 | 9.322 | 9.533 | 243,076 | +0.12(+1.30%) |
Aug 24, 2005 | 9.498 | 9.585 | 9.280 | 9.410 | 435,958 | -0.09(-0.95%) |
Aug 23, 2005 | 9.470 | 9.617 | 9.385 | 9.500 | 374,652 | +0.03(+0.29%) |
Aug 22, 2005 | 9.463 | 9.555 | 9.325 | 9.473 | 317,774 | -0.01(-0.08%) |
Aug 19, 2005 | 9.377 | 9.615 | 9.377 | 9.480 | 248,230 | +0.07(+0.74%) |
Aug 18, 2005 | 9.415 | 9.455 | 9.264 | 9.410 | 242,186 | -0.07(-0.76%) |
Aug 17, 2005 | 9.390 | 9.553 | 9.390 | 9.482 | 271,144 | +0.09(+0.96%) |
Aug 16, 2005 | 9.555 | 9.600 | 9.390 | 9.393 | 279,616 | -0.20(-2.03%) |
Aug 15, 2005 | 9.482 | 9.658 | 9.398 | 9.588 | 220,372 | +0.10(+1.00%) |
Aug 12, 2005 | 9.510 | 9.598 | 9.405 | 9.492 | 163,238 | -0.06(-0.63%) |
Aug 11, 2005 | 9.500 | 9.655 | 9.490 | 9.553 | 268,350 | +0.02(+0.18%) |
Aug 10, 2005 | 9.450 | 9.578 | 9.387 | 9.535 | 411,384 | +0.12(+1.25%) |
Aug 09, 2005 | 9.465 | 9.547 | 9.393 | 9.418 | 312,526 | -0.08(-0.89%) |
Aug 08, 2005 | 9.453 | 9.525 | 9.415 | 9.502 | 218,814 | +0.10(+1.04%) |
Aug 05, 2005 | 9.713 | 9.713 | 9.390 | 9.405 | 280,800 | -0.27(-2.79%) |
Aug 04, 2005 | 9.762 | 9.873 | 9.575 | 9.675 | 293,928 | -0.13(-1.33%) |
Aug 03, 2005 | 9.390 | 9.925 | 9.287 | 9.805 | 1,010,818 | +0.65(+7.10%) |
Aug 02, 2005 | 9.172 | 9.293 | 9.018 | 9.155 | 307,666 | +0.02(+0.22%) |
Aug 01, 2005 | 9.168 | 9.340 | 9.005 | 9.135 | 371,792 | +0.04(+0.50%) |
Jul 29, 2005 | 9.057 | 9.200 | 8.867 | 9.090 | 169,700 | +0.04(+0.41%) |
Jul 28, 2005 | 8.953 | 9.110 | 8.908 | 9.053 | 153,660 | +0.09(+1.03%) |
Jul 27, 2005 | 8.777 | 8.988 | 8.658 | 8.960 | 192,514 | +0.13(+1.47%) |
Jul 26, 2005 | 8.787 | 8.975 | 8.755 | 8.830 | 191,638 | +0.04(+0.48%) |
Jul 25, 2005 | 8.893 | 9.085 | 8.770 | 8.787 | 222,086 | -0.11(-1.18%) |
Jul 22, 2005 | 8.825 | 8.910 | 8.715 | 8.893 | 311,046 | +0.08(+0.88%) |
Jul 21, 2005 | 9.148 | 9.223 | 8.797 | 8.815 | 364,976 | -0.33(-3.61%) |
Jul 20, 2005 | 9.045 | 9.188 | 8.930 | 9.145 | 154,728 | +0.05(+0.61%) |
Jul 19, 2005 | 9.065 | 9.175 | 8.905 | 9.090 | 267,480 | +0.14(+1.54%) |
Jul 18, 2005 | 9.270 | 9.270 | 8.912 | 8.953 | 260,150 | -0.27(-2.95%) |
Jul 15, 2005 | 9.080 | 9.255 | 9.078 | 9.225 | 250,676 | -0.01(-0.14%) |
Jul 14, 2005 | 9.255 | 9.453 | 9.113 | 9.238 | 307,306 | +0.08(+0.82%) |
Jul 13, 2005 | 9.220 | 9.225 | 9.043 | 9.162 | 179,366 | -0.06(-0.62%) |
Jul 12, 2005 | 9.312 | 9.325 | 9.090 | 9.220 | 219,824 | -0.10(-1.10%) |
Jul 11, 2005 | 9.012 | 9.330 | 9.012 | 9.322 | 397,920 | +0.27(+2.95%) |
Jul 08, 2005 | 8.765 | 9.078 | 8.650 | 9.055 | 285,714 | +0.31(+3.54%) |
Jul 07, 2005 | 8.775 | 8.822 | 8.662 | 8.745 | 369,202 | -0.10(-1.16%) |
Jul 06, 2005 | 8.830 | 9.012 | 8.807 | 8.848 | 270,486 | +0.01(+0.11%) |
Jul 05, 2005 | 8.752 | 8.927 | 8.690 | 8.838 | 425,600 | +0.01(+0.11%) |
Jul 01, 2005 | 8.863 | 8.950 | 8.697 | 8.828 | 306,600 | -0.08(-0.93%) |
Jun 30, 2005 | 8.887 | 8.947 | 8.655 | 8.910 | 536,528 | -0.09(-0.97%) |
Jun 29, 2005 | 8.915 | 9.043 | 8.860 | 8.998 | 274,668 | +0.09(+1.01%) |
Jun 28, 2005 | 8.625 | 8.910 | 8.570 | 8.908 | 290,184 | +0.31(+3.58%) |
Jun 27, 2005 | 8.550 | 8.652 | 8.475 | 8.600 | 267,020 | -0.03(-0.29%) |
Jun 24, 2005 | 8.775 | 8.800 | 8.535 | 8.625 | 513,496 | -0.14(-1.63%) |
Jun 23, 2005 | 8.940 | 9.100 | 8.765 | 8.768 | 313,734 | -0.24(-2.66%) |
Jun 22, 2005 | 9.012 | 9.057 | 8.835 | 9.008 | 219,472 | +0.02(+0.22%) |
Jun 21, 2005 | 9.012 | 9.145 | 8.920 | 8.988 | 221,344 | -0.00(-0.03%) |
Jun 20, 2005 | 8.990 | 9.123 | 8.850 | 8.990 | 397,076 | -0.02(-0.19%) |
Jun 17, 2005 | 9.220 | 9.238 | 9.000 | 9.008 | 671,164 | -0.20(-2.12%) |
Jun 16, 2005 | 8.822 | 9.217 | 8.762 | 9.203 | 652,928 | +0.38(+4.37%) |
Jun 15, 2005 | 8.590 | 8.818 | 8.590 | 8.818 | 498,688 | +0.25(+2.92%) |
Jun 14, 2005 | 8.572 | 8.613 | 8.495 | 8.568 | 220,514 | -0.00(-0.06%) |
Jun 13, 2005 | 8.480 | 8.610 | 8.457 | 8.572 | 285,890 | +0.04(+0.53%) |
Jun 10, 2005 | 8.500 | 8.562 | 8.380 | 8.527 | 419,422 | +0.03(+0.38%) |
Jun 09, 2005 | 8.280 | 8.500 | 8.158 | 8.495 | 361,796 | +0.23(+2.85%) |
Jun 08, 2005 | 8.400 | 8.400 | 8.232 | 8.260 | 208,304 | -0.03(-0.30%) |
Jun 07, 2005 | 8.277 | 8.410 | 8.262 | 8.285 | 342,694 | +0.05(+0.64%) |
Jun 06, 2005 | 8.277 | 8.312 | 8.203 | 8.232 | 375,548 | -0.06(-0.69%) |
Jun 03, 2005 | 8.310 | 8.328 | 8.220 | 8.290 | 475,040 | -0.03(-0.39%) |
Jun 02, 2005 | 8.348 | 8.350 | 8.260 | 8.322 | 329,628 | -0.04(-0.45%) |
Jun 01, 2005 | 8.322 | 8.375 | 8.090 | 8.360 | 383,394 | +0.02(+0.27%) |
May 31, 2005 | 8.225 | 8.338 | 8.072 | 8.338 | 377,102 | +0.04(+0.45%) |
May 27, 2005 | 8.410 | 8.420 | 8.205 | 8.300 | 223,846 | -0.07(-0.84%) |
May 26, 2005 | 8.412 | 8.428 | 8.265 | 8.370 | 331,914 | +0.04(+0.54%) |
May 25, 2005 | 8.575 | 8.578 | 8.240 | 8.325 | 322,406 | -0.25(-2.94%) |
May 24, 2005 | 8.570 | 8.615 | 8.500 | 8.578 | 235,200 | -0.11(-1.24%) |
May 23, 2005 | 8.633 | 8.773 | 8.565 | 8.685 | 376,158 | +0.10(+1.16%) |
May 20, 2005 | 8.633 | 8.633 | 8.488 | 8.585 | 297,876 | -0.02(-0.29%) |
May 19, 2005 | 8.460 | 8.648 | 8.316 | 8.610 | 497,020 | +0.19(+2.23%) |
May 18, 2005 | 8.117 | 8.477 | 8.117 | 8.422 | 480,600 | +0.28(+3.44%) |
May 17, 2005 | 8.000 | 8.185 | 7.933 | 8.143 | 520,192 | +0.04(+0.52%) |
May 16, 2005 | 8.075 | 8.230 | 8.000 | 8.100 | 453,884 | -0.02(-0.22%) |
May 13, 2005 | 8.130 | 8.238 | 7.975 | 8.117 | 345,062 | -0.06(-0.73%) |
May 12, 2005 | 8.188 | 8.357 | 8.092 | 8.178 | 267,316 | -0.04(-0.49%) |
May 11, 2005 | 8.363 | 8.430 | 8.125 | 8.217 | 343,422 | -0.05(-0.63%) |
May 10, 2005 | 8.550 | 8.550 | 8.235 | 8.270 | 449,590 | -0.29(-3.36%) |
May 09, 2005 | 8.650 | 8.690 | 8.410 | 8.557 | 353,528 | -0.07(-0.75%) |
May 06, 2005 | 8.568 | 8.655 | 8.530 | 8.623 | 191,258 | +0.11(+1.32%) |
May 05, 2005 | 8.505 | 8.535 | 8.328 | 8.510 | 398,002 | -0.05(-0.61%) |
May 04, 2005 | 8.185 | 8.607 | 8.170 | 8.562 | 602,406 | +0.36(+4.36%) |
May 03, 2005 | 7.793 | 8.262 | 7.775 | 8.205 | 741,790 | +0.48(+6.21%) |
May 02, 2005 | 7.572 | 7.750 | 7.532 | 7.725 | 895,124 | +0.11(+1.51%) |
Apr 29, 2005 | 7.497 | 7.610 | 7.250 | 7.610 | 1,440,770 | +0.41(+5.69%) |
Apr 28, 2005 | 7.728 | 7.750 | 7.072 | 7.200 | 1,731,352 | -0.60(-7.66%) |
Apr 27, 2005 | 7.918 | 7.918 | 7.772 | 7.798 | 482,352 | -0.16(-2.01%) |
Apr 26, 2005 | 8.057 | 8.213 | 7.912 | 7.957 | 273,664 | -0.13(-1.64%) |
Apr 25, 2005 | 8.095 | 8.178 | 7.990 | 8.090 | 215,640 | +0.06(+0.81%) |
Apr 22, 2005 | 8.280 | 8.280 | 7.923 | 8.025 | 263,528 | -0.21(-2.61%) |
Apr 21, 2005 | 8.075 | 8.295 | 7.987 | 8.240 | 358,390 | +0.24(+2.97%) |
Apr 20, 2005 | 8.248 | 8.295 | 8.002 | 8.002 | 349,536 | -0.24(-2.85%) |
Apr 19, 2005 | 8.115 | 8.238 | 8.020 | 8.238 | 463,086 | +0.14(+1.76%) |
Apr 18, 2005 | 7.938 | 8.158 | 7.935 | 8.095 | 429,282 | +0.10(+1.22%) |
Apr 15, 2005 | 8.352 | 8.375 | 7.772 | 7.997 | 1,023,716 | -0.41(-4.90%) |
Apr 14, 2005 | 8.797 | 8.797 | 8.408 | 8.410 | 321,524 | -0.42(-4.76%) |
Apr 13, 2005 | 8.947 | 9.245 | 8.758 | 8.830 | 459,526 | -0.07(-0.84%) |
Apr 12, 2005 | 8.610 | 8.938 | 8.553 | 8.905 | 395,830 | +0.25(+2.95%) |
Apr 11, 2005 | 8.750 | 8.780 | 8.625 | 8.650 | 231,276 | -0.07(-0.77%) |
Apr 08, 2005 | 8.850 | 8.850 | 8.710 | 8.717 | 249,192 | -0.10(-1.11%) |
Apr 07, 2005 | 8.865 | 8.945 | 8.748 | 8.815 | 248,194 | -0.09(-0.96%) |
Apr 06, 2005 | 9.010 | 9.063 | 8.877 | 8.900 | 397,694 | -0.05(-0.59%) |
Apr 05, 2005 | 9.075 | 9.107 | 8.928 | 8.953 | 373,156 | -0.05(-0.56%) |
Apr 04, 2005 | 8.773 | 9.072 | 8.750 | 9.002 | 391,202 | +0.18(+2.04%) |
Apr 01, 2005 | 8.562 | 8.945 | 8.562 | 8.822 | 559,866 | +0.27(+3.16%) |
Mar 31, 2005 | 8.550 | 8.562 | 8.350 | 8.553 | 452,920 | +0.05(+0.59%) |
Mar 30, 2005 | 8.387 | 8.527 | 8.377 | 8.502 | 413,930 | +0.09(+1.10%) |
Mar 29, 2005 | 8.703 | 8.720 | 8.383 | 8.410 | 289,362 | -0.26(-3.00%) |
Mar 28, 2005 | 8.750 | 8.775 | 8.602 | 8.670 | 569,780 | -0.02(-0.23%) |
Mar 24, 2005 | 8.725 | 8.827 | 8.675 | 8.690 | 304,840 | -0.01(-0.14%) |
Mar 23, 2005 | 8.957 | 8.957 | 8.688 | 8.703 | 203,404 | -0.20(-2.25%) |
Mar 22, 2005 | 8.825 | 9.225 | 8.783 | 8.902 | 539,214 | +0.12(+1.37%) |
Mar 21, 2005 | 8.777 | 8.800 | 8.592 | 8.783 | 326,032 | +0.03(+0.37%) |
Mar 18, 2005 | 8.963 | 8.967 | 8.637 | 8.750 | 576,564 | -0.13(-1.44%) |
Mar 17, 2005 | 8.887 | 8.990 | 8.760 | 8.877 | 321,972 | +0.04(+0.51%) |
Mar 16, 2005 | 8.805 | 9.012 | 8.780 | 8.832 | 465,352 | -0.07(-0.79%) |
Mar 15, 2005 | 8.825 | 9.060 | 8.825 | 8.902 | 458,312 | +0.14(+1.57%) |
Mar 14, 2005 | 8.668 | 8.803 | 8.630 | 8.765 | 234,948 | +0.04(+0.49%) |
Mar 11, 2005 | 8.502 | 8.828 | 8.438 | 8.723 | 396,736 | +0.21(+2.50%) |
Mar 10, 2005 | 8.812 | 8.873 | 8.455 | 8.510 | 545,876 | -0.34(-3.79%) |
Mar 09, 2005 | 8.918 | 9.000 | 8.668 | 8.845 | 480,342 | -0.05(-0.62%) |
Mar 08, 2005 | 8.898 | 9.040 | 8.777 | 8.900 | 533,776 | +0.03(+0.34%) |
Mar 07, 2005 | 8.902 | 8.985 | 8.787 | 8.870 | 634,060 | -0.05(-0.59%) |
Mar 04, 2005 | 8.875 | 9.037 | 8.710 | 8.922 | 475,944 | +0.18(+2.12%) |
Mar 03, 2005 | 8.880 | 8.965 | 8.592 | 8.738 | 327,726 | -0.14(-1.58%) |
Mar 02, 2005 | 9.037 | 9.045 | 8.775 | 8.877 | 387,664 | -0.09(-1.00%) |