Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.95 | 16.16 | 15.69 | 15.76 | 2,822,317 | -0.19(-1.19%) |
Feb 27, 2006 | 16.26 | 16.26 | 15.73 | 15.95 | 2,289,909 | -0.42(-2.55%) |
Feb 24, 2006 | 15.98 | 16.37 | 15.73 | 16.37 | 2,990,891 | +0.64(+4.06%) |
Feb 23, 2006 | 16.40 | 16.54 | 15.72 | 15.73 | 2,846,725 | -0.58(-3.54%) |
Feb 22, 2006 | 16.17 | 16.51 | 15.98 | 16.30 | 1,455,987 | +0.10(+0.64%) |
Feb 21, 2006 | 16.42 | 16.62 | 15.82 | 16.20 | 2,554,974 | +0.34(+2.13%) |
Feb 17, 2006 | 15.75 | 16.42 | 15.75 | 15.86 | 3,386,455 | +0.19(+1.22%) |
Feb 16, 2006 | 14.72 | 15.79 | 14.58 | 15.67 | 2,809,951 | +0.97(+6.61%) |
Feb 15, 2006 | 14.84 | 15.38 | 14.42 | 14.70 | 2,810,602 | -0.14(-0.95%) |
Feb 14, 2006 | 14.21 | 14.95 | 14.10 | 14.84 | 2,332,052 | +0.79(+5.64%) |
Feb 13, 2006 | 14.23 | 14.50 | 13.84 | 14.05 | 2,030,213 | -0.33(-2.27%) |
Feb 10, 2006 | 14.90 | 14.91 | 14.18 | 14.37 | 2,299,346 | -0.64(-4.26%) |
Feb 09, 2006 | 15.12 | 15.41 | 14.98 | 15.01 | 2,130,447 | +0.45(+3.12%) |
Feb 08, 2006 | 14.66 | 14.84 | 13.96 | 14.56 | 2,750,397 | -0.22(-1.50%) |
Feb 07, 2006 | 15.61 | 15.73 | 14.55 | 14.78 | 3,779,416 | -1.18(-7.39%) |
Feb 06, 2006 | 15.30 | 15.97 | 15.30 | 15.96 | 2,202,693 | +0.73(+4.80%) |
Feb 03, 2006 | 15.75 | 15.75 | 15.13 | 15.23 | 3,170,205 | -0.37(-2.40%) |
Feb 02, 2006 | 15.43 | 15.76 | 15.27 | 15.60 | 4,553,295 | +0.26(+1.68%) |
Feb 01, 2006 | 15.23 | 15.47 | 14.66 | 15.35 | 2,195,533 | +0.28(+1.83%) |
Jan 31, 2006 | 14.71 | 15.79 | 14.71 | 15.07 | 5,562,789 | +0.61(+4.21%) |
Jan 30, 2006 | 14.18 | 14.46 | 14.07 | 14.46 | 2,313,991 | +0.38(+2.71%) |
Jan 27, 2006 | 13.90 | 14.10 | 13.69 | 14.08 | 1,995,392 | +0.14(+1.01%) |
Jan 26, 2006 | 13.59 | 13.95 | 13.42 | 13.94 | 1,785,813 | +0.32(+2.35%) |
Jan 25, 2006 | 13.55 | 13.80 | 13.46 | 13.62 | 1,431,905 | +0.31(+2.36%) |
Jan 24, 2006 | 13.06 | 13.34 | 12.93 | 13.31 | 1,771,657 | +0.14(+1.03%) |
Jan 23, 2006 | 13.19 | 13.27 | 12.78 | 13.17 | 1,889,138 | +0.00(+0.00%) |
Jan 20, 2006 | 13.46 | 13.55 | 12.91 | 13.17 | 1,873,680 | -0.09(-0.65%) |
Jan 19, 2006 | 12.81 | 13.34 | 12.81 | 13.26 | 1,870,588 | +0.61(+4.86%) |
Jan 18, 2006 | 13.14 | 13.16 | 12.57 | 12.64 | 2,536,587 | -0.66(-4.99%) |
Jan 17, 2006 | 13.37 | 13.51 | 13.13 | 13.31 | 1,901,016 | -0.06(-0.46%) |
Jan 13, 2006 | 13.15 | 13.47 | 13.13 | 13.37 | 2,622,339 | +0.04(+0.28%) |
Jan 12, 2006 | 13.52 | 13.58 | 13.23 | 13.33 | 1,757,012 | -0.28(-2.03%) |
Jan 11, 2006 | 13.70 | 13.83 | 13.43 | 13.61 | 2,313,503 | -0.12(-0.85%) |
Jan 10, 2006 | 13.48 | 13.78 | 13.31 | 13.72 | 2,201,228 | +0.15(+1.13%) |
Jan 09, 2006 | 13.38 | 13.84 | 13.32 | 13.57 | 1,961,059 | +0.10(+0.78%) |
Jan 06, 2006 | 13.60 | 13.78 | 13.44 | 13.47 | 2,599,721 | +0.30(+2.29%) |
Jan 05, 2006 | 13.00 | 13.34 | 12.83 | 13.16 | 2,647,885 | -0.28(-2.06%) |
Jan 04, 2006 | 13.49 | 13.64 | 13.37 | 13.44 | 6,363,516 | -0.10(-0.77%) |
Jan 03, 2006 | 12.35 | 13.60 | 12.25 | 13.54 | 6,058,098 | +1.40(+11.54%) |
Dec 30, 2005 | 12.14 | 12.21 | 12.04 | 12.14 | 967,837 | -0.01(-0.05%) |
Dec 29, 2005 | 12.03 | 12.15 | 11.87 | 12.15 | 1,317,678 | +0.15(+1.23%) |
Dec 28, 2005 | 11.89 | 12.01 | 11.84 | 12.00 | 1,441,993 | +0.31(+2.68%) |
Dec 27, 2005 | 11.64 | 12.01 | 11.64 | 11.69 | 1,157,565 | +0.11(+0.96%) |
Dec 23, 2005 | 11.78 | 11.82 | 11.57 | 11.58 | 1,495,201 | -0.28(-2.38%) |
Dec 22, 2005 | 11.58 | 11.90 | 11.52 | 11.86 | 2,560,995 | +0.40(+3.48%) |
Dec 21, 2005 | 10.93 | 11.50 | 10.85 | 11.46 | 1,922,169 | +0.39(+3.55%) |
Dec 20, 2005 | 11.38 | 11.50 | 10.97 | 11.07 | 1,857,571 | -0.25(-2.17%) |
Dec 19, 2005 | 11.50 | 11.73 | 11.31 | 11.31 | 2,144,766 | -0.10(-0.91%) |
Dec 16, 2005 | 11.07 | 11.46 | 11.07 | 11.42 | 2,595,979 | +0.44(+4.03%) |
Dec 15, 2005 | 10.78 | 11.04 | 10.73 | 10.98 | 1,961,384 | +0.23(+2.11%) |
Dec 14, 2005 | 10.91 | 11.13 | 10.70 | 10.75 | 2,264,037 | -0.18(-1.63%) |
Dec 13, 2005 | 10.88 | 10.99 | 10.72 | 10.93 | 2,015,569 | -0.02(-0.22%) |
Dec 12, 2005 | 11.36 | 11.71 | 10.93 | 10.95 | 5,800,843 | -0.08(-0.72%) |
Dec 09, 2005 | 11.02 | 11.39 | 10.90 | 11.03 | 5,009,715 | +0.23(+2.16%) |
Dec 08, 2005 | 10.66 | 10.91 | 10.59 | 10.80 | 3,748,499 | +0.25(+2.33%) |
Dec 07, 2005 | 10.40 | 10.56 | 10.28 | 10.55 | 5,835,013 | +0.39(+3.87%) |
Dec 06, 2005 | 9.673 | 10.19 | 9.575 | 10.16 | 3,794,711 | +0.49(+5.09%) |
Dec 05, 2005 | 9.520 | 9.710 | 9.520 | 9.667 | 1,777,840 | +0.23(+2.48%) |
Dec 02, 2005 | 9.544 | 9.575 | 9.354 | 9.434 | 2,755,278 | -0.09(-0.90%) |
Dec 01, 2005 | 9.212 | 9.667 | 9.096 | 9.520 | 2,928,897 | +0.53(+5.88%) |
Nov 30, 2005 | 9.126 | 9.249 | 8.991 | 8.991 | 1,910,779 | -0.23(-2.53%) |
Nov 29, 2005 | 9.341 | 9.378 | 9.169 | 9.225 | 1,314,749 | -0.14(-1.51%) |
Nov 28, 2005 | 9.458 | 9.495 | 9.360 | 9.366 | 941,152 | -0.04(-0.46%) |
Nov 25, 2005 | 9.421 | 9.520 | 9.372 | 9.409 | 514,835 | +0.14(+1.46%) |
Nov 23, 2005 | 9.323 | 9.372 | 9.163 | 9.274 | 1,248,198 | -0.11(-1.18%) |
Nov 22, 2005 | 9.440 | 9.483 | 9.188 | 9.384 | 1,433,206 | -0.04(-0.46%) |
Nov 21, 2005 | 9.292 | 9.427 | 9.169 | 9.427 | 1,759,453 | +0.19(+2.06%) |
Nov 18, 2005 | 9.378 | 9.378 | 9.108 | 9.237 | 1,473,397 | -0.10(-1.05%) |
Nov 17, 2005 | 9.280 | 9.403 | 9.231 | 9.335 | 2,767,482 | +0.20(+2.22%) |
Nov 16, 2005 | 8.629 | 9.132 | 8.629 | 9.132 | 2,911,974 | +0.63(+7.45%) |
Nov 15, 2005 | 8.659 | 8.715 | 8.487 | 8.499 | 903,564 | -0.17(-1.98%) |
Nov 14, 2005 | 8.696 | 8.733 | 8.573 | 8.672 | 940,989 | -0.02(-0.28%) |
Nov 11, 2005 | 8.542 | 8.708 | 8.444 | 8.696 | 939,199 | +0.16(+1.87%) |
Nov 10, 2005 | 8.585 | 8.653 | 8.469 | 8.536 | 1,550,850 | -0.01(-0.07%) |
Nov 09, 2005 | 8.420 | 8.542 | 8.358 | 8.542 | 1,219,560 | +0.14(+1.68%) |
Nov 08, 2005 | 8.364 | 8.444 | 8.352 | 8.401 | 637,523 | +0.04(+0.51%) |
Nov 07, 2005 | 8.413 | 8.463 | 8.340 | 8.358 | 842,220 | -0.10(-1.16%) |
Nov 04, 2005 | 8.469 | 8.542 | 8.358 | 8.456 | 883,713 | +0.04(+0.51%) |
Nov 03, 2005 | 8.506 | 8.567 | 8.389 | 8.413 | 807,236 | -0.11(-1.30%) |
Nov 02, 2005 | 8.407 | 8.598 | 8.340 | 8.524 | 1,028,856 | +0.14(+1.69%) |
Nov 01, 2005 | 8.395 | 8.432 | 8.315 | 8.383 | 838,152 | -0.01(-0.15%) |
Oct 31, 2005 | 8.352 | 8.598 | 8.235 | 8.395 | 1,273,582 | +0.09(+1.04%) |
Oct 28, 2005 | 8.186 | 8.358 | 8.082 | 8.309 | 734,827 | +0.12(+1.50%) |
Oct 27, 2005 | 8.204 | 8.407 | 8.118 | 8.186 | 1,386,832 | +0.10(+1.29%) |
Oct 26, 2005 | 8.334 | 8.493 | 8.082 | 8.082 | 1,087,759 | -0.24(-2.88%) |
Oct 25, 2005 | 8.334 | 8.573 | 8.321 | 8.321 | 1,048,056 | +0.11(+1.35%) |
Oct 24, 2005 | 8.125 | 8.297 | 8.125 | 8.211 | 651,028 | +0.04(+0.53%) |
Oct 21, 2005 | 7.959 | 8.260 | 7.909 | 8.168 | 1,440,203 | +0.18(+2.23%) |
Oct 20, 2005 | 8.358 | 8.469 | 7.879 | 7.989 | 3,551,287 | -0.46(-5.45%) |
Oct 19, 2005 | 8.512 | 8.512 | 8.260 | 8.450 | 1,595,923 | -0.10(-1.22%) |
Oct 18, 2005 | 8.733 | 8.751 | 8.555 | 8.555 | 865,326 | -0.21(-2.38%) |
Oct 17, 2005 | 8.844 | 8.899 | 8.739 | 8.764 | 1,138,852 | +0.05(+0.56%) |
Oct 14, 2005 | 8.751 | 8.751 | 8.573 | 8.715 | 632,967 | -0.10(-1.12%) |
Oct 13, 2005 | 8.708 | 8.819 | 8.567 | 8.813 | 1,037,968 | +0.06(+0.70%) |
Oct 12, 2005 | 8.862 | 8.960 | 8.684 | 8.751 | 1,538,321 | -0.14(-1.59%) |
Oct 11, 2005 | 8.948 | 8.997 | 8.850 | 8.893 | 770,950 | -0.07(-0.75%) |
Oct 10, 2005 | 9.034 | 9.071 | 8.825 | 8.960 | 545,100 | -0.05(-0.55%) |
Oct 07, 2005 | 8.751 | 9.028 | 8.653 | 9.010 | 1,576,885 | +0.30(+3.46%) |
Oct 06, 2005 | 8.672 | 8.917 | 8.672 | 8.708 | 1,896,460 | +0.08(+0.93%) |
Oct 05, 2005 | 8.924 | 8.942 | 8.622 | 8.629 | 1,124,533 | -0.32(-3.57%) |
Oct 04, 2005 | 9.120 | 9.120 | 8.905 | 8.948 | 829,365 | -0.17(-1.89%) |
Oct 03, 2005 | 9.059 | 9.120 | 8.917 | 9.120 | 848,078 | +0.02(+0.20%) |
Sep 30, 2005 | 9.311 | 9.341 | 9.102 | 9.102 | 1,163,748 | -0.19(-2.05%) |
Sep 29, 2005 | 9.157 | 9.335 | 9.083 | 9.292 | 1,312,145 | +0.12(+1.34%) |
Sep 28, 2005 | 9.034 | 9.188 | 8.942 | 9.169 | 1,314,912 | +0.18(+1.98%) |
Sep 27, 2005 | 9.126 | 9.126 | 8.837 | 8.991 | 2,539,841 | -0.18(-2.01%) |
Sep 26, 2005 | 8.991 | 9.378 | 8.797 | 9.175 | 1,260,890 | +0.02(+0.20%) |
Sep 23, 2005 | 9.058 | 9.200 | 8.782 | 9.157 | 1,152,032 | -0.01(-0.13%) |
Sep 22, 2005 | 9.311 | 9.311 | 9.022 | 9.169 | 1,235,831 | -0.10(-1.06%) |
Sep 21, 2005 | 8.924 | 9.268 | 8.905 | 9.268 | 1,263,330 | +0.41(+4.58%) |
Sep 20, 2005 | 9.114 | 9.114 | 8.788 | 8.862 | 1,385,856 | -0.23(-2.57%) |
Sep 19, 2005 | 9.415 | 9.434 | 9.077 | 9.096 | 2,341,165 | -0.22(-2.37%) |
Sep 16, 2005 | 9.016 | 9.341 | 9.014 | 9.317 | 3,240,824 | +0.39(+4.41%) |
Sep 15, 2005 | 8.911 | 8.973 | 8.801 | 8.924 | 1,194,827 | +0.08(+0.90%) |
Sep 14, 2005 | 8.567 | 8.856 | 8.555 | 8.844 | 1,203,613 | +0.35(+4.12%) |
Sep 13, 2005 | 8.604 | 8.678 | 8.469 | 8.493 | 1,153,009 | -0.15(-1.78%) |
Sep 12, 2005 | 8.585 | 8.647 | 8.450 | 8.647 | 798,612 | +0.10(+1.15%) |
Sep 09, 2005 | 8.555 | 8.653 | 8.518 | 8.549 | 1,074,742 | +0.03(+0.36%) |
Sep 08, 2005 | 8.518 | 8.604 | 8.383 | 8.518 | 1,279,928 | +0.08(+0.95%) |
Sep 07, 2005 | 8.401 | 8.444 | 8.383 | 8.438 | 558,605 | +0.04(+0.44%) |
Sep 06, 2005 | 8.358 | 8.444 | 8.346 | 8.401 | 726,854 | +0.01(+0.07%) |
Sep 02, 2005 | 8.377 | 8.487 | 8.309 | 8.395 | 1,103,380 | +0.00(+0.00%) |
Sep 01, 2005 | 8.112 | 8.426 | 8.112 | 8.395 | 1,845,205 | +0.36(+4.43%) |
Aug 31, 2005 | 7.842 | 8.051 | 7.842 | 8.039 | 1,134,784 | +0.22(+2.83%) |
Aug 30, 2005 | 7.897 | 7.897 | 7.799 | 7.817 | 1,064,491 | -0.12(-1.47%) |
Aug 29, 2005 | 7.934 | 8.020 | 7.897 | 7.934 | 703,586 | +0.07(+0.86%) |
Aug 26, 2005 | 7.934 | 7.965 | 7.860 | 7.866 | 527,852 | -0.03(-0.39%) |
Aug 25, 2005 | 7.922 | 7.971 | 7.897 | 7.897 | 548,680 | +0.00(+0.00%) |
Aug 24, 2005 | 8.088 | 8.155 | 7.891 | 7.897 | 1,298,803 | -0.18(-2.28%) |
Aug 23, 2005 | 8.174 | 8.389 | 8.075 | 8.082 | 768,021 | -0.04(-0.45%) |
Aug 22, 2005 | 8.088 | 8.180 | 8.082 | 8.118 | 892,337 | +0.08(+0.99%) |
Aug 19, 2005 | 8.032 | 8.112 | 8.008 | 8.039 | 495,146 | +0.01(+0.08%) |
Aug 18, 2005 | 7.989 | 8.118 | 7.952 | 8.032 | 769,811 | +0.02(+0.23%) |
Aug 17, 2005 | 8.161 | 8.161 | 7.989 | 8.014 | 1,369,747 | -0.18(-2.25%) |
Aug 16, 2005 | 8.235 | 8.309 | 8.174 | 8.198 | 1,097,197 | -0.08(-0.97%) |
Aug 15, 2005 | 8.327 | 8.334 | 8.217 | 8.278 | 958,237 | -0.09(-1.10%) |
Aug 12, 2005 | 8.389 | 8.413 | 8.247 | 8.370 | 1,314,749 | -0.01(-0.07%) |
Aug 11, 2005 | 8.192 | 8.413 | 8.192 | 8.377 | 1,951,458 | +0.27(+3.34%) |
Aug 10, 2005 | 8.131 | 8.241 | 8.075 | 8.106 | 1,297,013 | +0.05(+0.61%) |
Aug 09, 2005 | 7.946 | 8.063 | 7.897 | 8.057 | 1,589,089 | +0.06(+0.77%) |
Aug 08, 2005 | 7.983 | 8.180 | 7.952 | 7.995 | 1,126,323 | -0.04(-0.54%) |
Aug 05, 2005 | 8.131 | 8.143 | 7.959 | 8.039 | 655,096 | -0.13(-1.58%) |
Aug 04, 2005 | 8.149 | 8.266 | 8.094 | 8.168 | 1,836,743 | +0.02(+0.30%) |
Aug 03, 2005 | 7.774 | 8.174 | 7.621 | 8.143 | 3,188,917 | +0.46(+6.00%) |
Aug 02, 2005 | 7.608 | 7.744 | 7.565 | 7.682 | 770,137 | +0.14(+1.87%) |
Aug 01, 2005 | 7.547 | 7.614 | 7.492 | 7.541 | 325,758 | +0.03(+0.41%) |
Jul 29, 2005 | 7.541 | 7.602 | 7.498 | 7.510 | 737,756 | -0.01(-0.16%) |
Jul 28, 2005 | 7.541 | 7.608 | 7.393 | 7.522 | 1,761,568 | -0.14(-1.77%) |
Jul 27, 2005 | 7.694 | 7.750 | 7.651 | 7.657 | 475,294 | -0.06(-0.72%) |
Jul 26, 2005 | 7.701 | 7.713 | 7.602 | 7.713 | 403,536 | -0.04(-0.48%) |
Jul 25, 2005 | 7.836 | 7.854 | 7.744 | 7.750 | 416,716 | -0.08(-1.02%) |
Jul 22, 2005 | 7.823 | 7.879 | 7.750 | 7.830 | 611,814 | -0.02(-0.23%) |
Jul 21, 2005 | 7.744 | 7.866 | 7.725 | 7.848 | 794,707 | +0.18(+2.41%) |
Jul 20, 2005 | 7.688 | 7.830 | 7.657 | 7.664 | 1,107,448 | +0.06(+0.73%) |
Jul 19, 2005 | 7.578 | 7.627 | 7.541 | 7.608 | 432,988 | +0.02(+0.32%) |
Jul 18, 2005 | 7.498 | 7.639 | 7.492 | 7.584 | 759,886 | +0.06(+0.73%) |
Jul 15, 2005 | 7.541 | 7.584 | 7.479 | 7.528 | 1,054,402 | -0.06(-0.81%) |
Jul 14, 2005 | 7.682 | 7.744 | 7.547 | 7.590 | 1,042,361 | -0.12(-1.59%) |
Jul 13, 2005 | 7.713 | 7.713 | 7.657 | 7.713 | 453,653 | -0.04(-0.48%) |
Jul 12, 2005 | 7.805 | 7.830 | 7.707 | 7.750 | 699,192 | +0.00(+0.00%) |
Jul 11, 2005 | 7.596 | 7.848 | 7.596 | 7.750 | 1,210,122 | +0.15(+1.94%) |
Jul 08, 2005 | 7.701 | 7.750 | 7.578 | 7.602 | 689,917 | -0.10(-1.28%) |
Jul 07, 2005 | 7.725 | 7.744 | 7.584 | 7.701 | 835,549 | +0.04(+0.48%) |
Jul 06, 2005 | 7.547 | 7.713 | 7.522 | 7.664 | 986,550 | +0.15(+2.05%) |
Jul 05, 2005 | 7.651 | 7.651 | 7.430 | 7.510 | 988,177 | -0.21(-2.71%) |
Jul 01, 2005 | 7.731 | 7.774 | 7.559 | 7.719 | 516,950 | -0.02(-0.32%) |
Jun 30, 2005 | 7.817 | 7.854 | 7.701 | 7.744 | 1,150,893 | -0.07(-0.87%) |
Jun 29, 2005 | 7.535 | 7.823 | 7.535 | 7.811 | 1,342,573 | +0.24(+3.17%) |
Jun 28, 2005 | 7.651 | 7.670 | 7.522 | 7.571 | 622,390 | -0.11(-1.44%) |
Jun 27, 2005 | 7.602 | 7.701 | 7.602 | 7.682 | 618,159 | +0.04(+0.56%) |
Jun 24, 2005 | 7.553 | 7.701 | 7.498 | 7.639 | 827,250 | +0.06(+0.81%) |
Jun 23, 2005 | 7.670 | 7.762 | 7.571 | 7.578 | 1,212,563 | -0.09(-1.12%) |
Jun 22, 2005 | 7.682 | 7.713 | 7.553 | 7.664 | 814,721 | -0.07(-0.87%) |
Jun 21, 2005 | 7.645 | 7.799 | 7.559 | 7.731 | 961,654 | +0.05(+0.64%) |
Jun 20, 2005 | 7.903 | 7.903 | 7.639 | 7.682 | 1,189,945 | -0.23(-2.95%) |
Jun 17, 2005 | 7.885 | 7.959 | 7.836 | 7.916 | 1,335,414 | +0.07(+0.94%) |
Jun 16, 2005 | 7.682 | 7.916 | 7.621 | 7.842 | 1,600,316 | +0.26(+3.40%) |
Jun 15, 2005 | 7.467 | 7.614 | 7.467 | 7.584 | 680,805 | +0.12(+1.56%) |
Jun 14, 2005 | 7.578 | 7.602 | 7.436 | 7.467 | 786,571 | -0.17(-2.25%) |
Jun 13, 2005 | 7.608 | 7.682 | 7.578 | 7.639 | 1,127,625 | +0.06(+0.81%) |
Jun 10, 2005 | 7.387 | 7.621 | 7.332 | 7.578 | 1,234,204 | +0.19(+2.58%) |
Jun 09, 2005 | 7.399 | 7.412 | 7.258 | 7.387 | 927,158 | -0.03(-0.41%) |
Jun 08, 2005 | 7.406 | 7.596 | 7.399 | 7.418 | 1,027,880 | -0.02(-0.25%) |
Jun 07, 2005 | 7.473 | 7.528 | 7.393 | 7.436 | 1,290,016 | -0.03(-0.41%) |
Jun 06, 2005 | 7.547 | 7.627 | 7.467 | 7.467 | 1,112,492 | +0.00(+0.00%) |
Jun 03, 2005 | 7.393 | 7.565 | 7.387 | 7.467 | 1,089,875 | +0.10(+1.42%) |
Jun 02, 2005 | 7.430 | 7.590 | 7.356 | 7.362 | 1,656,942 | +0.01(+0.08%) |
Jun 01, 2005 | 7.264 | 7.412 | 7.227 | 7.356 | 1,183,762 | +0.07(+1.01%) |
May 31, 2005 | 7.190 | 7.301 | 7.061 | 7.283 | 1,114,282 | +0.00(+0.00%) |
May 27, 2005 | 7.160 | 7.313 | 7.135 | 7.283 | 1,015,025 | +0.18(+2.60%) |
May 26, 2005 | 7.135 | 7.135 | 7.018 | 7.098 | 1,866,520 | -0.06(-0.86%) |
May 25, 2005 | 7.117 | 7.178 | 6.951 | 7.160 | 1,741,717 | +0.07(+0.95%) |
May 24, 2005 | 6.895 | 7.104 | 6.877 | 7.092 | 1,951,133 | +0.23(+3.31%) |
May 23, 2005 | 6.766 | 6.902 | 6.766 | 6.865 | 1,053,752 | +0.13(+1.92%) |
May 20, 2005 | 6.766 | 6.773 | 6.637 | 6.736 | 1,434,671 | -0.10(-1.44%) |
May 19, 2005 | 6.945 | 6.945 | 6.742 | 6.834 | 1,704,780 | -0.14(-1.94%) |
May 18, 2005 | 6.914 | 7.061 | 6.902 | 6.969 | 1,346,967 | +0.10(+1.52%) |
May 17, 2005 | 6.871 | 6.932 | 6.840 | 6.865 | 1,445,410 | +0.03(+0.45%) |
May 16, 2005 | 6.988 | 6.994 | 6.742 | 6.834 | 1,960,408 | -0.20(-2.80%) |
May 13, 2005 | 7.276 | 7.301 | 7.006 | 7.031 | 2,099,368 | -0.31(-4.19%) |
May 12, 2005 | 7.670 | 7.688 | 7.246 | 7.338 | 2,593,050 | -0.35(-4.56%) |
May 11, 2005 | 7.768 | 7.830 | 7.664 | 7.688 | 1,118,513 | -0.15(-1.88%) |
May 10, 2005 | 8.094 | 8.155 | 7.799 | 7.836 | 1,486,577 | -0.36(-4.42%) |
May 09, 2005 | 8.032 | 8.272 | 8.026 | 8.198 | 1,085,807 | -0.15(-1.84%) |
May 06, 2005 | 8.297 | 8.358 | 8.202 | 8.352 | 752,401 | -0.12(-1.45%) |
May 05, 2005 | 8.413 | 8.518 | 8.327 | 8.475 | 633,618 | +0.09(+1.03%) |
May 04, 2005 | 8.192 | 8.420 | 8.180 | 8.389 | 906,330 | +0.24(+2.94%) |
May 03, 2005 | 8.045 | 8.186 | 8.002 | 8.149 | 871,346 | +0.07(+0.84%) |
May 02, 2005 | 8.063 | 8.118 | 8.008 | 8.082 | 760,699 | +0.00(+0.00%) |
Apr 29, 2005 | 8.161 | 8.211 | 8.075 | 8.082 | 1,092,478 | -0.12(-1.42%) |
Apr 28, 2005 | 8.235 | 8.297 | 8.168 | 8.198 | 935,294 | -0.09(-1.04%) |
Apr 27, 2005 | 8.309 | 8.358 | 8.155 | 8.284 | 1,378,534 | -0.14(-1.68%) |
Apr 26, 2005 | 8.561 | 8.616 | 8.401 | 8.426 | 509,465 | -0.09(-1.08%) |
Apr 25, 2005 | 8.358 | 8.530 | 8.290 | 8.518 | 855,237 | +0.17(+1.99%) |
Apr 22, 2005 | 8.444 | 8.561 | 8.352 | 8.352 | 910,724 | -0.05(-0.59%) |
Apr 21, 2005 | 8.530 | 8.536 | 8.364 | 8.401 | 578,457 | -0.09(-1.09%) |
Apr 20, 2005 | 8.647 | 8.715 | 8.487 | 8.493 | 1,285,297 | -0.15(-1.71%) |
Apr 19, 2005 | 8.438 | 8.696 | 8.438 | 8.641 | 988,502 | +0.24(+2.85%) |
Apr 18, 2005 | 8.192 | 8.555 | 8.174 | 8.401 | 1,028,530 | +0.22(+2.63%) |
Apr 15, 2005 | 8.247 | 8.407 | 8.174 | 8.186 | 853,610 | -0.07(-0.89%) |
Apr 14, 2005 | 8.616 | 8.622 | 8.247 | 8.260 | 1,496,991 | -0.40(-4.61%) |
Apr 13, 2005 | 8.715 | 8.801 | 8.629 | 8.659 | 844,824 | -0.10(-1.12%) |
Apr 12, 2005 | 8.887 | 8.887 | 8.653 | 8.758 | 922,114 | -0.13(-1.45%) |
Apr 11, 2005 | 8.868 | 9.016 | 8.819 | 8.887 | 956,447 | +0.06(+0.63%) |
Apr 08, 2005 | 8.782 | 8.967 | 8.690 | 8.831 | 665,835 | +0.06(+0.63%) |
Apr 07, 2005 | 8.751 | 8.868 | 8.733 | 8.776 | 532,896 | +0.04(+0.42%) |
Apr 06, 2005 | 8.764 | 8.790 | 8.690 | 8.739 | 637,197 | -0.02(-0.21%) |
Apr 05, 2005 | 8.733 | 8.807 | 8.665 | 8.758 | 827,901 | +0.02(+0.21%) |
Apr 04, 2005 | 8.880 | 8.880 | 8.641 | 8.739 | 862,397 | -0.17(-1.93%) |
Apr 01, 2005 | 8.942 | 8.960 | 8.764 | 8.911 | 668,113 | -0.03(-0.34%) |
Mar 31, 2005 | 8.973 | 9.040 | 8.893 | 8.942 | 602,051 | +0.10(+1.11%) |
Mar 30, 2005 | 8.678 | 8.905 | 8.665 | 8.844 | 744,427 | +0.20(+2.27%) |
Mar 29, 2005 | 8.733 | 8.764 | 8.641 | 8.647 | 646,472 | -0.05(-0.57%) |
Mar 28, 2005 | 8.690 | 8.794 | 8.690 | 8.696 | 663,232 | -0.04(-0.49%) |
Mar 24, 2005 | 8.819 | 8.899 | 8.690 | 8.739 | 663,069 | -0.08(-0.91%) |
Mar 23, 2005 | 8.819 | 8.874 | 8.727 | 8.819 | 1,323,210 | -0.06(-0.62%) |
Mar 22, 2005 | 9.046 | 9.206 | 8.844 | 8.874 | 982,156 | -0.20(-2.23%) |
Mar 21, 2005 | 9.139 | 9.163 | 9.034 | 9.077 | 2,110,270 | -0.21(-2.25%) |
Mar 18, 2005 | 9.446 | 9.452 | 9.286 | 9.286 | 1,662,474 | -0.24(-2.52%) |
Mar 17, 2005 | 9.544 | 9.624 | 9.311 | 9.526 | 882,086 | -0.03(-0.32%) |
Mar 16, 2005 | 9.354 | 9.686 | 9.354 | 9.556 | 1,534,091 | +0.26(+2.84%) |
Mar 15, 2005 | 9.341 | 9.366 | 9.218 | 9.292 | 684,548 | -0.02(-0.26%) |
Mar 14, 2005 | 9.366 | 9.372 | 9.194 | 9.317 | 983,458 | -0.12(-1.30%) |
Mar 11, 2005 | 9.378 | 9.464 | 9.335 | 9.440 | 686,989 | +0.07(+0.72%) |
Mar 10, 2005 | 9.427 | 9.446 | 9.237 | 9.372 | 1,004,774 | -0.06(-0.65%) |
Mar 09, 2005 | 9.452 | 9.575 | 9.360 | 9.434 | 1,029,019 | +0.03(+0.33%) |
Mar 08, 2005 | 9.249 | 9.470 | 9.212 | 9.403 | 2,191,140 | +0.30(+3.31%) |
Mar 07, 2005 | 8.979 | 9.126 | 8.868 | 9.102 | 1,709,336 | +0.16(+1.79%) |
Mar 04, 2005 | 8.770 | 9.003 | 8.770 | 8.942 | 1,427,511 | +0.27(+3.12%) |
Mar 03, 2005 | 8.690 | 8.690 | 8.561 | 8.672 | 1,171,233 | -0.07(-0.84%) |
Mar 02, 2005 | 8.696 | 8.758 | 8.629 | 8.745 | 1,180,345 | +0.02(+0.28%) |