Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.74 | 17.78 | 17.36 | 17.71 | 685,935 | -0.03(-0.18%) |
Feb 27, 2006 | 17.67 | 17.87 | 17.64 | 17.74 | 871,667 | +0.06(+0.37%) |
Feb 24, 2006 | 17.62 | 17.72 | 17.54 | 17.67 | 1,074,162 | +0.07(+0.42%) |
Feb 23, 2006 | 17.55 | 17.65 | 17.36 | 17.60 | 559,878 | +0.09(+0.52%) |
Feb 22, 2006 | 17.45 | 17.60 | 17.34 | 17.51 | 734,435 | +0.16(+0.93%) |
Feb 21, 2006 | 17.29 | 17.61 | 17.16 | 17.35 | 1,440,933 | +0.10(+0.58%) |
Feb 17, 2006 | 17.10 | 17.32 | 16.98 | 17.25 | 1,442,497 | +0.14(+0.81%) |
Feb 16, 2006 | 16.65 | 17.45 | 16.63 | 17.11 | 2,647,633 | +0.68(+4.15%) |
Feb 15, 2006 | 15.88 | 16.49 | 15.88 | 16.42 | 790,535 | +0.49(+3.06%) |
Feb 14, 2006 | 15.37 | 16.04 | 15.21 | 15.94 | 852,669 | +0.54(+3.50%) |
Feb 13, 2006 | 15.75 | 15.79 | 15.33 | 15.40 | 897,817 | -0.35(-2.22%) |
Feb 10, 2006 | 15.59 | 15.93 | 15.27 | 15.75 | 1,073,491 | +0.13(+0.85%) |
Feb 09, 2006 | 15.76 | 16.17 | 15.53 | 15.61 | 1,109,028 | -0.14(-0.89%) |
Feb 08, 2006 | 16.11 | 16.11 | 15.49 | 15.76 | 1,332,309 | -0.35(-2.19%) |
Feb 07, 2006 | 16.26 | 16.42 | 16.01 | 16.11 | 1,398,020 | -0.15(-0.91%) |
Feb 06, 2006 | 16.08 | 16.32 | 16.02 | 16.26 | 809,309 | +0.15(+0.90%) |
Feb 03, 2006 | 16.17 | 16.33 | 15.84 | 16.11 | 1,379,692 | -0.10(-0.62%) |
Feb 02, 2006 | 16.39 | 16.51 | 16.20 | 16.21 | 1,676,059 | -0.12(-0.73%) |
Feb 01, 2006 | 15.77 | 16.55 | 15.77 | 16.33 | 1,677,400 | +0.56(+3.55%) |
Jan 31, 2006 | 15.70 | 15.87 | 15.63 | 15.77 | 653,750 | -0.05(-0.30%) |
Jan 30, 2006 | 15.65 | 15.84 | 15.57 | 15.82 | 1,250,060 | +0.09(+0.58%) |
Jan 27, 2006 | 15.23 | 15.79 | 15.23 | 15.73 | 1,322,252 | +0.18(+1.14%) |
Jan 26, 2006 | 15.31 | 15.62 | 15.10 | 15.55 | 1,324,040 | +0.41(+2.69%) |
Jan 25, 2006 | 14.92 | 15.23 | 14.78 | 15.14 | 1,665,778 | +0.20(+1.33%) |
Jan 24, 2006 | 14.63 | 15.14 | 14.61 | 14.94 | 924,414 | +0.33(+2.27%) |
Jan 23, 2006 | 14.50 | 14.66 | 14.44 | 14.61 | 672,971 | +0.11(+0.76%) |
Jan 20, 2006 | 14.40 | 14.67 | 14.28 | 14.50 | 1,744,452 | +0.06(+0.40%) |
Jan 19, 2006 | 13.96 | 14.49 | 13.92 | 14.44 | 1,009,122 | +0.53(+3.78%) |
Jan 18, 2006 | 13.78 | 13.98 | 13.71 | 13.92 | 987,889 | -0.03(-0.22%) |
Jan 17, 2006 | 13.76 | 13.99 | 13.49 | 13.95 | 1,404,054 | -0.04(-0.27%) |
Jan 13, 2006 | 14.07 | 14.10 | 13.89 | 13.99 | 451,031 | -0.09(-0.62%) |
Jan 12, 2006 | 14.08 | 14.18 | 14.01 | 14.08 | 621,789 | -0.01(-0.05%) |
Jan 11, 2006 | 14.21 | 14.21 | 13.87 | 14.08 | 988,783 | -0.10(-0.68%) |
Jan 10, 2006 | 13.98 | 14.27 | 13.91 | 14.18 | 971,126 | +0.11(+0.75%) |
Jan 09, 2006 | 14.18 | 14.29 | 14.06 | 14.07 | 1,043,318 | -0.11(-0.79%) |
Jan 06, 2006 | 13.77 | 14.23 | 13.70 | 14.19 | 1,215,864 | +0.47(+3.41%) |
Jan 05, 2006 | 13.79 | 13.87 | 13.57 | 13.72 | 464,218 | -0.04(-0.29%) |
Jan 04, 2006 | 13.58 | 13.81 | 13.44 | 13.76 | 519,200 | +0.15(+1.08%) |
Jan 03, 2006 | 13.39 | 13.66 | 13.23 | 13.61 | 1,034,154 | +0.32(+2.42%) |
Dec 30, 2005 | 13.15 | 13.32 | 12.83 | 13.29 | 585,805 | +0.10(+0.75%) |
Dec 29, 2005 | 13.21 | 13.31 | 13.15 | 13.19 | 235,350 | -0.06(-0.42%) |
Dec 28, 2005 | 13.08 | 13.29 | 13.05 | 13.25 | 430,469 | +0.21(+1.60%) |
Dec 27, 2005 | 13.42 | 13.43 | 13.04 | 13.04 | 361,853 | -0.38(-2.87%) |
Dec 23, 2005 | 13.42 | 13.48 | 13.30 | 13.42 | 156,453 | +0.00(+0.00%) |
Dec 22, 2005 | 13.28 | 13.51 | 13.23 | 13.42 | 392,920 | +0.14(+1.04%) |
Dec 21, 2005 | 13.42 | 13.64 | 13.12 | 13.28 | 706,720 | -0.05(-0.39%) |
Dec 20, 2005 | 13.07 | 13.39 | 13.05 | 13.34 | 626,482 | +0.23(+1.79%) |
Dec 19, 2005 | 13.48 | 13.50 | 13.01 | 13.10 | 961,069 | -0.41(-3.03%) |
Dec 16, 2005 | 13.71 | 13.71 | 13.38 | 13.51 | 553,843 | -0.14(-1.02%) |
Dec 15, 2005 | 13.76 | 13.77 | 13.46 | 13.65 | 301,730 | -0.10(-0.70%) |
Dec 14, 2005 | 13.91 | 13.94 | 13.67 | 13.74 | 467,347 | -0.20(-1.43%) |
Dec 13, 2005 | 13.51 | 13.97 | 13.38 | 13.94 | 747,622 | +0.41(+3.02%) |
Dec 12, 2005 | 13.64 | 13.66 | 13.43 | 13.53 | 308,212 | -0.06(-0.44%) |
Dec 09, 2005 | 13.42 | 13.61 | 13.34 | 13.59 | 432,704 | +0.20(+1.47%) |
Dec 08, 2005 | 13.62 | 13.73 | 13.20 | 13.40 | 724,824 | -0.19(-1.38%) |
Dec 07, 2005 | 13.85 | 13.85 | 13.47 | 13.59 | 437,845 | -0.22(-1.59%) |
Dec 06, 2005 | 13.84 | 13.94 | 13.61 | 13.81 | 821,602 | -0.01(-0.06%) |
Dec 05, 2005 | 13.80 | 13.83 | 13.70 | 13.81 | 395,155 | +0.01(+0.10%) |
Dec 02, 2005 | 13.86 | 13.87 | 13.68 | 13.80 | 415,271 | -0.06(-0.42%) |
Dec 01, 2005 | 13.84 | 13.96 | 13.65 | 13.86 | 755,668 | +0.07(+0.54%) |
Nov 30, 2005 | 13.40 | 13.82 | 13.30 | 13.79 | 1,034,601 | +0.51(+3.83%) |
Nov 29, 2005 | 13.40 | 13.61 | 13.28 | 13.28 | 1,178,762 | -0.01(-0.08%) |
Nov 28, 2005 | 13.70 | 13.70 | 13.14 | 13.29 | 1,172,951 | -0.45(-3.27%) |
Nov 25, 2005 | 13.49 | 13.85 | 13.44 | 13.74 | 441,644 | +0.25(+1.84%) |
Nov 23, 2005 | 13.53 | 13.65 | 13.42 | 13.49 | 428,010 | -0.09(-0.66%) |
Nov 22, 2005 | 13.21 | 13.64 | 13.14 | 13.58 | 805,286 | +0.20(+1.49%) |
Nov 21, 2005 | 13.18 | 13.44 | 13.10 | 13.38 | 798,581 | +0.13(+0.94%) |
Nov 18, 2005 | 13.21 | 13.31 | 13.00 | 13.25 | 1,345,496 | +0.05(+0.36%) |
Nov 17, 2005 | 12.89 | 13.30 | 12.70 | 13.21 | 2,307,459 | +0.32(+2.46%) |
Nov 16, 2005 | 12.48 | 12.91 | 12.45 | 12.89 | 762,150 | +0.36(+2.87%) |
Nov 15, 2005 | 12.68 | 12.74 | 12.51 | 12.53 | 1,172,057 | -0.21(-1.65%) |
Nov 14, 2005 | 12.59 | 12.77 | 12.58 | 12.74 | 492,156 | +0.20(+1.62%) |
Nov 11, 2005 | 12.58 | 12.58 | 12.37 | 12.54 | 345,984 | -0.04(-0.36%) |
Nov 10, 2005 | 12.53 | 12.68 | 12.34 | 12.58 | 506,684 | +0.03(+0.27%) |
Nov 09, 2005 | 12.51 | 12.80 | 12.34 | 12.55 | 797,687 | +0.02(+0.14%) |
Nov 08, 2005 | 12.42 | 12.74 | 12.29 | 12.53 | 695,545 | +0.07(+0.54%) |
Nov 07, 2005 | 12.30 | 12.63 | 12.29 | 12.46 | 883,736 | +0.17(+1.36%) |
Nov 04, 2005 | 12.34 | 12.38 | 12.12 | 12.30 | 970,232 | -0.04(-0.36%) |
Nov 03, 2005 | 12.45 | 12.64 | 12.34 | 12.34 | 831,212 | -0.11(-0.92%) |
Nov 02, 2005 | 12.48 | 12.53 | 12.35 | 12.45 | 1,379,692 | -0.02(-0.14%) |
Nov 01, 2005 | 12.30 | 12.58 | 12.20 | 12.47 | 1,607,890 | +0.17(+1.42%) |
Oct 31, 2005 | 11.91 | 12.32 | 11.81 | 12.30 | 1,956,110 | +0.63(+5.37%) |
Oct 28, 2005 | 11.81 | 12.02 | 11.67 | 11.67 | 2,974,620 | +0.43(+3.82%) |
Oct 27, 2005 | 11.78 | 11.86 | 11.16 | 11.24 | 1,006,887 | -0.53(-4.54%) |
Oct 26, 2005 | 11.59 | 12.03 | 11.47 | 11.78 | 1,222,122 | +0.22(+1.94%) |
Oct 25, 2005 | 11.79 | 11.79 | 11.42 | 11.55 | 1,074,609 | -0.24(-2.05%) |
Oct 24, 2005 | 11.30 | 11.85 | 11.30 | 11.79 | 972,467 | +0.54(+4.83%) |
Oct 21, 2005 | 11.52 | 11.52 | 10.98 | 11.25 | 2,899,746 | -0.47(-4.01%) |
Oct 20, 2005 | 11.88 | 11.95 | 11.59 | 11.72 | 834,118 | -0.19(-1.60%) |
Oct 19, 2005 | 11.73 | 11.96 | 11.62 | 11.91 | 1,173,398 | +0.12(+1.02%) |
Oct 18, 2005 | 11.84 | 11.87 | 11.69 | 11.79 | 1,065,222 | -0.04(-0.38%) |
Oct 17, 2005 | 11.76 | 11.85 | 11.64 | 11.83 | 994,818 | +0.21(+1.83%) |
Oct 14, 2005 | 11.36 | 11.64 | 11.31 | 11.62 | 940,730 | +0.28(+2.45%) |
Oct 13, 2005 | 11.11 | 11.40 | 11.01 | 11.34 | 2,252,254 | +0.11(+0.98%) |
Oct 12, 2005 | 11.69 | 11.72 | 11.09 | 11.23 | 2,625,059 | +0.02(+0.22%) |
Oct 11, 2005 | 11.23 | 11.32 | 11.03 | 11.21 | 1,216,534 | +0.03(+0.28%) |
Oct 10, 2005 | 11.27 | 11.30 | 11.14 | 11.18 | 1,260,117 | -0.08(-0.68%) |
Oct 07, 2005 | 11.27 | 11.38 | 11.20 | 11.25 | 834,118 | +0.11(+0.96%) |
Oct 06, 2005 | 11.42 | 11.42 | 10.97 | 11.15 | 1,300,572 | -0.27(-2.37%) |
Oct 05, 2005 | 11.71 | 11.71 | 11.36 | 11.42 | 650,844 | -0.30(-2.54%) |
Oct 04, 2005 | 11.63 | 12.03 | 11.59 | 11.72 | 2,020,703 | +0.01(+0.10%) |
Oct 03, 2005 | 11.26 | 11.84 | 11.26 | 11.70 | 3,348,990 | +0.65(+5.85%) |
Sep 30, 2005 | 10.58 | 11.13 | 10.58 | 11.06 | 1,207,147 | +0.48(+4.55%) |
Sep 29, 2005 | 10.40 | 10.61 | 10.23 | 10.58 | 1,256,541 | +0.14(+1.37%) |
Sep 28, 2005 | 10.56 | 10.56 | 10.31 | 10.43 | 995,265 | -0.14(-1.35%) |
Sep 27, 2005 | 10.59 | 10.60 | 10.47 | 10.58 | 1,053,599 | -0.02(-0.23%) |
Sep 26, 2005 | 10.74 | 10.80 | 10.47 | 10.60 | 1,193,290 | -0.14(-1.29%) |
Sep 23, 2005 | 10.74 | 10.81 | 10.42 | 10.74 | 790,982 | -0.07(-0.68%) |
Sep 22, 2005 | 11.06 | 11.06 | 10.70 | 10.81 | 1,908,280 | -0.25(-2.24%) |
Sep 21, 2005 | 11.10 | 11.16 | 10.91 | 11.06 | 716,555 | -0.06(-0.50%) |
Sep 20, 2005 | 11.30 | 11.32 | 11.08 | 11.12 | 773,995 | -0.20(-1.78%) |
Sep 19, 2005 | 11.34 | 11.39 | 11.30 | 11.32 | 957,045 | +0.04(+0.38%) |
Sep 16, 2005 | 11.17 | 11.34 | 11.12 | 11.28 | 710,967 | +0.15(+1.33%) |
Sep 15, 2005 | 11.24 | 11.27 | 10.92 | 11.13 | 751,645 | -0.13(-1.15%) |
Sep 14, 2005 | 11.37 | 11.40 | 11.20 | 11.26 | 486,569 | -0.14(-1.22%) |
Sep 13, 2005 | 11.39 | 11.50 | 11.17 | 11.40 | 1,156,635 | -0.10(-0.84%) |
Sep 12, 2005 | 11.27 | 11.63 | 11.19 | 11.49 | 2,177,156 | +0.26(+2.35%) |
Sep 09, 2005 | 10.96 | 11.24 | 10.85 | 11.23 | 1,603,644 | +0.45(+4.15%) |
Sep 08, 2005 | 10.82 | 10.84 | 10.73 | 10.78 | 1,055,834 | -0.04(-0.37%) |
Sep 07, 2005 | 10.87 | 10.87 | 10.75 | 10.82 | 1,532,346 | -0.02(-0.23%) |
Sep 06, 2005 | 10.94 | 10.94 | 10.72 | 10.85 | 1,396,902 | +0.01(+0.08%) |
Sep 02, 2005 | 11.02 | 11.07 | 10.75 | 10.84 | 692,193 | -0.14(-1.28%) |
Sep 01, 2005 | 10.98 | 11.21 | 10.80 | 10.98 | 1,207,594 | +0.07(+0.61%) |
Aug 31, 2005 | 10.36 | 10.93 | 10.34 | 10.91 | 1,266,152 | +0.58(+5.63%) |
Aug 30, 2005 | 10.29 | 10.41 | 10.21 | 10.33 | 1,312,417 | -0.24(-2.26%) |
Aug 29, 2005 | 10.52 | 10.64 | 10.49 | 10.57 | 763,267 | +0.05(+0.51%) |
Aug 26, 2005 | 10.55 | 10.64 | 10.47 | 10.52 | 710,520 | -0.03(-0.30%) |
Aug 25, 2005 | 10.51 | 10.61 | 10.35 | 10.55 | 1,054,046 | +0.03(+0.30%) |
Aug 24, 2005 | 10.63 | 10.63 | 10.45 | 10.52 | 794,334 | -0.13(-1.22%) |
Aug 23, 2005 | 10.78 | 10.78 | 10.52 | 10.65 | 972,244 | -0.14(-1.27%) |
Aug 22, 2005 | 10.97 | 11.06 | 10.60 | 10.78 | 927,766 | -0.11(-1.05%) |
Aug 19, 2005 | 10.75 | 10.93 | 10.65 | 10.90 | 670,066 | +0.16(+1.50%) |
Aug 18, 2005 | 10.82 | 10.82 | 10.54 | 10.74 | 1,033,931 | -0.08(-0.77%) |
Aug 17, 2005 | 11.01 | 11.01 | 10.66 | 10.82 | 1,351,978 | -0.25(-2.24%) |
Aug 16, 2005 | 11.13 | 11.13 | 10.91 | 11.07 | 1,927,055 | -0.31(-2.71%) |
Aug 15, 2005 | 11.45 | 11.50 | 11.21 | 11.38 | 906,980 | -0.07(-0.64%) |
Aug 12, 2005 | 11.50 | 11.52 | 11.30 | 11.45 | 824,507 | -0.05(-0.45%) |
Aug 11, 2005 | 11.65 | 11.65 | 11.41 | 11.50 | 1,031,249 | -0.12(-1.04%) |
Aug 10, 2005 | 11.42 | 11.68 | 11.42 | 11.62 | 1,659,743 | +0.26(+2.24%) |
Aug 09, 2005 | 11.46 | 11.46 | 11.21 | 11.37 | 2,199,507 | -0.04(-0.35%) |
Aug 08, 2005 | 11.55 | 11.66 | 11.38 | 11.41 | 1,557,378 | -0.14(-1.18%) |
Aug 05, 2005 | 11.42 | 11.62 | 11.31 | 11.54 | 2,441,115 | +0.13(+1.18%) |
Aug 04, 2005 | 11.63 | 11.64 | 11.19 | 11.41 | 5,264,199 | +0.07(+0.65%) |
Aug 03, 2005 | 11.40 | 11.41 | 11.20 | 11.34 | 2,846,775 | -0.05(-0.45%) |
Aug 02, 2005 | 11.43 | 11.48 | 11.33 | 11.39 | 3,167,057 | -0.02(-0.20%) |
Aug 01, 2005 | 11.55 | 11.69 | 11.38 | 11.41 | 13,270,128 | +0.58(+5.33%) |
Jul 29, 2005 | 10.19 | 10.83 | 10.18 | 10.83 | 3,275,233 | +0.80(+7.96%) |
Jul 28, 2005 | 9.765 | 10.04 | 9.711 | 10.03 | 995,265 | +0.27(+2.75%) |
Jul 27, 2005 | 9.897 | 9.897 | 9.658 | 9.765 | 956,822 | -0.13(-1.33%) |
Jul 26, 2005 | 9.926 | 9.930 | 9.870 | 9.897 | 287,650 | -0.03(-0.34%) |
Jul 25, 2005 | 10.06 | 10.16 | 9.930 | 9.930 | 353,584 | -0.13(-1.31%) |
Jul 22, 2005 | 9.982 | 10.07 | 9.810 | 10.06 | 698,898 | +0.13(+1.26%) |
Jul 21, 2005 | 10.17 | 10.19 | 9.848 | 9.937 | 502,437 | -0.21(-2.09%) |
Jul 20, 2005 | 9.875 | 10.17 | 9.790 | 10.15 | 951,234 | +0.26(+2.58%) |
Jul 19, 2005 | 9.642 | 9.901 | 9.628 | 9.895 | 690,405 | +0.31(+3.22%) |
Jul 18, 2005 | 9.400 | 9.655 | 9.400 | 9.586 | 1,539,274 | +0.15(+1.64%) |
Jul 15, 2005 | 9.306 | 9.447 | 9.288 | 9.432 | 463,101 | +0.15(+1.59%) |
Jul 14, 2005 | 9.284 | 9.400 | 9.172 | 9.284 | 955,257 | +0.01(+0.12%) |
Jul 13, 2005 | 9.351 | 9.532 | 9.257 | 9.273 | 610,837 | -0.09(-0.93%) |
Jul 12, 2005 | 9.385 | 9.396 | 9.309 | 9.360 | 466,230 | -0.01(-0.07%) |
Jul 11, 2005 | 9.114 | 9.405 | 9.114 | 9.367 | 806,627 | +0.25(+2.77%) |
Jul 08, 2005 | 8.926 | 9.262 | 8.901 | 9.114 | 952,575 | +0.21(+2.36%) |
Jul 07, 2005 | 9.038 | 9.051 | 8.754 | 8.904 | 1,151,494 | -0.18(-1.97%) |
Jul 06, 2005 | 9.116 | 9.179 | 9.027 | 9.083 | 559,431 | -0.03(-0.37%) |
Jul 05, 2005 | 9.031 | 9.130 | 8.904 | 9.116 | 443,432 | +0.09(+0.97%) |
Jul 01, 2005 | 8.870 | 9.031 | 8.870 | 9.029 | 704,709 | +0.21(+2.44%) |
Jun 30, 2005 | 9.009 | 9.049 | 8.774 | 8.814 | 870,326 | -0.17(-1.87%) |
Jun 29, 2005 | 8.971 | 9.080 | 8.906 | 8.982 | 639,669 | -0.03(-0.35%) |
Jun 28, 2005 | 8.966 | 9.054 | 8.919 | 9.013 | 739,129 | +0.04(+0.40%) |
Jun 27, 2005 | 9.067 | 9.116 | 8.879 | 8.977 | 830,989 | -0.10(-1.08%) |
Jun 24, 2005 | 9.004 | 9.134 | 8.886 | 9.076 | 3,509,242 | +0.08(+0.85%) |
Jun 23, 2005 | 9.367 | 9.367 | 8.969 | 9.000 | 1,003,534 | -0.40(-4.21%) |
Jun 22, 2005 | 9.441 | 9.494 | 9.291 | 9.396 | 683,029 | -0.04(-0.43%) |
Jun 21, 2005 | 9.351 | 9.474 | 9.329 | 9.436 | 856,468 | +0.09(+1.01%) |
Jun 20, 2005 | 9.405 | 9.405 | 9.244 | 9.342 | 488,133 | -0.06(-0.67%) |
Jun 17, 2005 | 9.434 | 9.474 | 9.300 | 9.405 | 849,987 | +0.04(+0.45%) |
Jun 16, 2005 | 9.250 | 9.364 | 9.181 | 9.362 | 655,091 | +0.08(+0.84%) |
Jun 15, 2005 | 9.279 | 9.329 | 9.042 | 9.284 | 712,308 | +0.04(+0.41%) |
Jun 14, 2005 | 9.465 | 9.465 | 9.210 | 9.246 | 790,311 | -0.26(-2.68%) |
Jun 13, 2005 | 9.407 | 9.577 | 9.356 | 9.501 | 860,939 | +0.05(+0.52%) |
Jun 10, 2005 | 9.351 | 9.501 | 9.306 | 9.452 | 852,222 | +0.09(+1.00%) |
Jun 09, 2005 | 9.217 | 9.402 | 9.185 | 9.358 | 587,593 | +0.17(+1.80%) |
Jun 08, 2005 | 9.295 | 9.335 | 9.154 | 9.192 | 856,692 | -0.11(-1.13%) |
Jun 07, 2005 | 9.074 | 9.389 | 9.074 | 9.297 | 1,210,499 | +0.24(+2.62%) |
Jun 06, 2005 | 8.948 | 9.172 | 8.837 | 9.060 | 2,116,139 | -0.25(-2.67%) |
Jun 03, 2005 | 9.284 | 9.550 | 9.228 | 9.309 | 1,009,792 | -0.04(-0.45%) |
Jun 02, 2005 | 9.669 | 9.671 | 9.320 | 9.351 | 1,115,063 | -0.30(-3.15%) |
Jun 01, 2005 | 9.217 | 9.841 | 9.217 | 9.655 | 2,857,057 | +0.81(+9.21%) |
May 31, 2005 | 8.378 | 8.841 | 8.344 | 8.841 | 965,092 | +0.43(+5.08%) |
May 27, 2005 | 8.470 | 8.501 | 8.367 | 8.414 | 301,507 | -0.04(-0.53%) |
May 26, 2005 | 8.284 | 8.470 | 8.284 | 8.458 | 646,374 | +0.21(+2.49%) |
May 25, 2005 | 8.405 | 8.411 | 8.237 | 8.253 | 598,097 | -0.15(-1.78%) |
May 24, 2005 | 8.409 | 8.438 | 8.291 | 8.403 | 546,244 | -0.05(-0.61%) |
May 23, 2005 | 8.335 | 8.512 | 8.322 | 8.454 | 982,078 | +0.12(+1.42%) |
May 20, 2005 | 8.501 | 8.501 | 8.277 | 8.335 | 505,343 | -0.16(-1.92%) |
May 19, 2005 | 8.450 | 8.532 | 8.423 | 8.499 | 805,956 | +0.04(+0.45%) |
May 18, 2005 | 8.255 | 8.514 | 8.255 | 8.461 | 987,666 | +0.29(+3.56%) |
May 17, 2005 | 8.112 | 8.253 | 8.027 | 8.170 | 784,053 | +0.01(+0.08%) |
May 16, 2005 | 8.112 | 8.244 | 8.087 | 8.163 | 554,290 | +0.04(+0.50%) |
May 13, 2005 | 8.212 | 8.300 | 8.018 | 8.123 | 525,011 | -0.09(-1.14%) |
May 12, 2005 | 8.543 | 8.557 | 8.168 | 8.217 | 911,674 | -0.33(-3.82%) |
May 11, 2005 | 8.736 | 8.904 | 8.407 | 8.543 | 1,934,877 | +0.01(+0.10%) |
May 10, 2005 | 8.535 | 8.602 | 8.488 | 8.535 | 638,105 | -0.06(-0.65%) |
May 09, 2005 | 8.492 | 8.628 | 8.411 | 8.590 | 428,234 | +0.10(+1.21%) |
May 06, 2005 | 8.624 | 8.635 | 8.400 | 8.488 | 573,735 | -0.09(-1.07%) |
May 05, 2005 | 8.595 | 8.772 | 8.530 | 8.579 | 783,606 | -0.06(-0.65%) |
May 04, 2005 | 8.271 | 8.637 | 8.271 | 8.635 | 677,665 | +0.37(+4.52%) |
May 03, 2005 | 8.546 | 8.687 | 8.190 | 8.262 | 714,543 | -0.28(-3.27%) |
May 02, 2005 | 8.367 | 8.541 | 8.367 | 8.541 | 522,553 | +0.18(+2.14%) |
Apr 29, 2005 | 8.409 | 8.512 | 8.123 | 8.362 | 1,420,370 | -0.04(-0.53%) |
Apr 28, 2005 | 8.646 | 8.738 | 8.407 | 8.407 | 706,050 | -0.22(-2.52%) |
Apr 27, 2005 | 8.646 | 8.720 | 8.436 | 8.624 | 617,766 | -0.04(-0.44%) |
Apr 26, 2005 | 8.915 | 8.915 | 8.624 | 8.662 | 525,011 | -0.25(-2.84%) |
Apr 25, 2005 | 8.948 | 9.058 | 8.767 | 8.915 | 653,973 | -0.02(-0.23%) |
Apr 22, 2005 | 8.948 | 8.971 | 8.736 | 8.935 | 965,092 | -0.06(-0.62%) |
Apr 21, 2005 | 8.971 | 9.060 | 8.698 | 8.991 | 1,149,259 | +0.19(+2.11%) |
Apr 20, 2005 | 9.060 | 9.288 | 8.776 | 8.805 | 1,478,481 | +0.14(+1.60%) |
Apr 19, 2005 | 8.535 | 8.745 | 8.461 | 8.666 | 1,347,508 | +0.29(+3.44%) |
Apr 18, 2005 | 8.391 | 8.577 | 8.186 | 8.378 | 1,440,486 | +0.01(+0.13%) |
Apr 15, 2005 | 8.644 | 8.731 | 8.284 | 8.367 | 1,709,138 | -0.28(-3.18%) |
Apr 14, 2005 | 9.071 | 9.071 | 8.602 | 8.642 | 1,652,815 | -0.46(-5.09%) |
Apr 13, 2005 | 9.575 | 9.579 | 9.048 | 9.105 | 974,926 | -0.51(-5.28%) |
Apr 12, 2005 | 9.306 | 9.649 | 9.259 | 9.613 | 940,730 | +0.26(+2.73%) |
Apr 11, 2005 | 9.512 | 9.555 | 9.300 | 9.358 | 563,678 | -0.15(-1.60%) |
Apr 08, 2005 | 9.731 | 9.734 | 9.463 | 9.510 | 592,063 | -0.21(-2.19%) |
Apr 07, 2005 | 9.620 | 9.765 | 9.555 | 9.722 | 560,549 | +0.10(+1.07%) |
Apr 06, 2005 | 9.581 | 9.798 | 9.581 | 9.620 | 530,376 | +0.04(+0.44%) |
Apr 05, 2005 | 9.485 | 9.615 | 9.472 | 9.577 | 458,407 | +0.06(+0.66%) |
Apr 04, 2005 | 9.561 | 9.584 | 9.438 | 9.514 | 904,075 | -0.04(-0.44%) |
Apr 01, 2005 | 9.720 | 9.810 | 9.510 | 9.557 | 1,086,231 | -0.13(-1.34%) |
Mar 31, 2005 | 9.635 | 9.792 | 9.602 | 9.687 | 763,044 | +0.06(+0.65%) |
Mar 30, 2005 | 9.628 | 9.738 | 9.590 | 9.624 | 1,434,674 | -0.00(-0.05%) |
Mar 29, 2005 | 10.18 | 10.25 | 9.573 | 9.628 | 1,612,584 | -0.60(-5.82%) |
Mar 28, 2005 | 10.35 | 10.36 | 10.21 | 10.22 | 924,861 | -0.08(-0.76%) |
Mar 24, 2005 | 10.32 | 10.40 | 10.28 | 10.30 | 539,092 | +0.03(+0.33%) |
Mar 23, 2005 | 10.44 | 10.49 | 10.27 | 10.27 | 1,410,089 | -0.25(-2.36%) |
Mar 22, 2005 | 10.52 | 10.63 | 10.49 | 10.52 | 830,765 | -0.02(-0.15%) |
Mar 21, 2005 | 10.57 | 10.60 | 10.46 | 10.53 | 530,152 | -0.04(-0.38%) |
Mar 18, 2005 | 10.68 | 10.68 | 10.50 | 10.57 | 1,207,594 | -0.00(-0.04%) |
Mar 17, 2005 | 10.64 | 10.67 | 10.50 | 10.58 | 598,097 | -0.03(-0.27%) |
Mar 16, 2005 | 10.59 | 10.70 | 10.56 | 10.61 | 802,380 | -0.02(-0.19%) |
Mar 15, 2005 | 10.57 | 10.80 | 10.53 | 10.63 | 867,867 | +0.03(+0.25%) |
Mar 14, 2005 | 10.56 | 10.68 | 10.56 | 10.60 | 474,499 | +0.01(+0.06%) |
Mar 11, 2005 | 10.46 | 10.65 | 10.42 | 10.59 | 696,216 | +0.08(+0.74%) |
Mar 10, 2005 | 10.65 | 10.67 | 10.45 | 10.51 | 1,002,640 | -0.14(-1.30%) |
Mar 09, 2005 | 10.80 | 10.83 | 10.60 | 10.65 | 926,872 | -0.15(-1.41%) |
Mar 08, 2005 | 10.85 | 10.87 | 10.68 | 10.81 | 1,052,482 | -0.04(-0.41%) |
Mar 07, 2005 | 10.84 | 10.96 | 10.79 | 10.85 | 1,576,600 | -0.04(-0.35%) |
Mar 04, 2005 | 10.39 | 10.92 | 10.27 | 10.89 | 2,601,144 | +0.53(+5.12%) |
Mar 03, 2005 | 10.19 | 10.47 | 10.16 | 10.36 | 1,360,247 | +0.23(+2.30%) |
Mar 02, 2005 | 10.17 | 10.19 | 10.05 | 10.13 | 773,101 | -0.13(-1.22%) |