Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.10 | 14.30 | 13.76 | 14.00 | 1,991,611 | -0.34(-2.40%) |
Mar 30, 2006 | 14.52 | 14.60 | 14.20 | 14.34 | 3,406,461 | +0.39(+2.78%) |
Mar 29, 2006 | 13.37 | 13.96 | 13.37 | 13.96 | 1,302,674 | +0.64(+4.83%) |
Mar 28, 2006 | 13.67 | 13.75 | 13.31 | 13.31 | 1,358,478 | -0.58(-4.19%) |
Mar 27, 2006 | 13.88 | 13.99 | 13.65 | 13.89 | 2,545,687 | +0.35(+2.60%) |
Mar 24, 2006 | 13.09 | 13.54 | 13.06 | 13.54 | 1,912,894 | +0.63(+4.85%) |
Mar 23, 2006 | 12.58 | 12.92 | 12.52 | 12.92 | 1,583,852 | +0.46(+3.68%) |
Mar 22, 2006 | 12.48 | 12.55 | 12.33 | 12.46 | 1,592,585 | +0.21(+1.73%) |
Mar 21, 2006 | 12.27 | 12.44 | 11.90 | 12.25 | 2,247,382 | -0.03(-0.22%) |
Mar 20, 2006 | 12.68 | 12.83 | 12.27 | 12.27 | 2,394,833 | -0.10(-0.78%) |
Mar 17, 2006 | 12.56 | 12.66 | 12.28 | 12.37 | 1,904,615 | +0.04(+0.29%) |
Mar 16, 2006 | 12.71 | 12.76 | 12.25 | 12.33 | 2,134,865 | -0.25(-1.96%) |
Mar 15, 2006 | 12.61 | 12.68 | 12.40 | 12.58 | 2,955,147 | +0.45(+3.71%) |
Mar 14, 2006 | 11.88 | 12.18 | 11.83 | 12.13 | 2,437,140 | +0.43(+3.69%) |
Mar 13, 2006 | 11.68 | 11.86 | 11.52 | 11.70 | 1,895,200 | +0.26(+2.31%) |
Mar 10, 2006 | 10.89 | 11.58 | 10.80 | 11.44 | 4,129,312 | +0.06(+0.54%) |
Mar 09, 2006 | 11.42 | 11.69 | 11.25 | 11.37 | 3,009,591 | +0.07(+0.62%) |
Mar 08, 2006 | 11.15 | 11.41 | 10.99 | 11.30 | 4,344,364 | -0.38(-3.25%) |
Mar 07, 2006 | 11.54 | 11.88 | 11.54 | 11.68 | 3,230,654 | -0.29(-2.43%) |
Mar 06, 2006 | 12.30 | 12.66 | 11.91 | 11.97 | 3,558,676 | -0.66(-5.23%) |
Mar 03, 2006 | 12.67 | 12.87 | 12.52 | 12.63 | 3,700,796 | -0.50(-3.83%) |
Mar 02, 2006 | 12.61 | 13.25 | 12.44 | 13.14 | 3,067,324 | +0.50(+3.98%) |
Mar 01, 2006 | 12.35 | 12.76 | 12.35 | 12.63 | 1,561,167 | +0.30(+2.43%) |
Feb 28, 2006 | 12.85 | 12.73 | 12.13 | 12.33 | 4,046,966 | -0.52(-4.05%) |
Feb 27, 2006 | 13.24 | 13.27 | 12.79 | 12.85 | 1,470,428 | -0.65(-4.83%) |
Feb 24, 2006 | 13.22 | 13.55 | 13.01 | 13.51 | 2,622,021 | +0.28(+2.13%) |
Feb 23, 2006 | 13.81 | 13.81 | 13.19 | 13.22 | 1,225,545 | -0.58(-4.21%) |
Feb 22, 2006 | 13.80 | 13.91 | 13.47 | 13.81 | 1,488,689 | -0.12(-0.89%) |
Feb 21, 2006 | 13.83 | 14.09 | 13.75 | 13.93 | 2,704,480 | +0.10(+0.70%) |
Feb 17, 2006 | 13.49 | 13.97 | 13.49 | 13.83 | 2,586,973 | +0.64(+4.88%) |
Feb 16, 2006 | 12.73 | 13.36 | 12.68 | 13.19 | 1,996,715 | +0.38(+2.96%) |
Feb 15, 2006 | 13.11 | 13.40 | 12.68 | 12.81 | 2,699,263 | -0.40(-3.00%) |
Feb 14, 2006 | 13.30 | 13.40 | 13.07 | 13.21 | 3,391,149 | +0.01(+0.07%) |
Feb 13, 2006 | 13.86 | 14.04 | 13.15 | 13.20 | 3,313,340 | -1.16(-8.10%) |
Feb 10, 2006 | 15.23 | 15.24 | 14.11 | 14.36 | 2,980,327 | -0.92(-6.00%) |
Feb 09, 2006 | 15.49 | 15.65 | 15.25 | 15.28 | 3,021,387 | +0.13(+0.87%) |
Feb 08, 2006 | 14.91 | 15.34 | 14.62 | 15.15 | 2,368,178 | +0.25(+1.66%) |
Feb 07, 2006 | 15.73 | 15.98 | 14.74 | 14.90 | 4,497,146 | -1.60(-9.67%) |
Feb 06, 2006 | 15.91 | 16.55 | 15.89 | 16.50 | 2,023,596 | +0.81(+5.17%) |
Feb 03, 2006 | 16.15 | 16.22 | 15.47 | 15.68 | 2,909,891 | -0.37(-2.31%) |
Feb 02, 2006 | 16.32 | 16.44 | 15.75 | 16.05 | 3,369,372 | -0.26(-1.62%) |
Feb 01, 2006 | 16.49 | 16.61 | 15.80 | 16.32 | 2,954,467 | -0.11(-0.64%) |
Jan 31, 2006 | 15.68 | 16.57 | 15.65 | 16.43 | 4,334,496 | +1.09(+7.13%) |
Jan 30, 2006 | 15.01 | 15.34 | 14.95 | 15.33 | 1,996,828 | +0.41(+2.72%) |
Jan 27, 2006 | 15.09 | 15.38 | 14.70 | 14.93 | 2,048,436 | -0.01(-0.06%) |
Jan 26, 2006 | 14.56 | 14.94 | 14.46 | 14.94 | 2,628,940 | +0.29(+1.99%) |
Jan 25, 2006 | 14.54 | 14.64 | 14.25 | 14.64 | 2,599,790 | +0.64(+4.60%) |
Jan 24, 2006 | 14.11 | 14.11 | 13.54 | 14.00 | 1,944,540 | -0.10(-0.69%) |
Jan 23, 2006 | 14.02 | 14.25 | 13.84 | 14.10 | 2,505,762 | +0.30(+2.17%) |
Jan 20, 2006 | 13.98 | 14.08 | 13.53 | 13.80 | 3,153,299 | +0.16(+1.16%) |
Jan 19, 2006 | 13.51 | 13.74 | 13.38 | 13.64 | 2,256,115 | +0.86(+6.69%) |
Jan 18, 2006 | 12.91 | 13.07 | 12.74 | 12.78 | 2,745,540 | -0.63(-4.67%) |
Jan 17, 2006 | 13.22 | 13.59 | 13.10 | 13.41 | 2,786,146 | +0.23(+1.74%) |
Jan 13, 2006 | 12.63 | 13.18 | 12.63 | 13.18 | 2,317,024 | +0.77(+6.18%) |
Jan 12, 2006 | 12.56 | 12.63 | 12.35 | 12.41 | 1,055,523 | -0.35(-2.76%) |
Jan 11, 2006 | 12.66 | 12.77 | 12.39 | 12.77 | 1,074,578 | +0.20(+1.61%) |
Jan 10, 2006 | 12.33 | 12.56 | 12.25 | 12.56 | 1,045,882 | +0.19(+1.50%) |
Jan 09, 2006 | 12.70 | 12.70 | 12.16 | 12.38 | 2,560,545 | -0.27(-2.16%) |
Jan 06, 2006 | 12.49 | 12.65 | 12.47 | 12.65 | 2,128,060 | +0.57(+4.74%) |
Jan 05, 2006 | 12.25 | 12.31 | 11.96 | 12.08 | 1,165,317 | -0.38(-3.04%) |
Jan 04, 2006 | 12.30 | 12.52 | 12.13 | 12.46 | 1,603,928 | +0.16(+1.29%) |
Jan 03, 2006 | 11.96 | 12.39 | 11.96 | 12.30 | 3,192,657 | +0.79(+6.90%) |
Dec 30, 2005 | 11.76 | 11.76 | 11.50 | 11.51 | 899,678 | -0.26(-2.17%) |
Dec 29, 2005 | 11.68 | 11.80 | 11.46 | 11.76 | 1,379,348 | +0.13(+1.14%) |
Dec 28, 2005 | 11.70 | 11.74 | 11.35 | 11.63 | 1,333,185 | +0.15(+1.30%) |
Dec 27, 2005 | 11.57 | 11.69 | 11.43 | 11.48 | 508,933 | +0.02(+0.15%) |
Dec 23, 2005 | 10.66 | 11.89 | 10.36 | 11.46 | 834,233 | -0.22(-1.89%) |
Dec 22, 2005 | 11.46 | 11.68 | 11.36 | 11.68 | 1,253,901 | +0.37(+3.27%) |
Dec 21, 2005 | 11.04 | 11.37 | 10.95 | 11.31 | 1,410,086 | +0.20(+1.82%) |
Dec 20, 2005 | 11.43 | 11.50 | 10.93 | 11.11 | 984,633 | -0.29(-2.55%) |
Dec 19, 2005 | 11.77 | 11.81 | 11.37 | 11.40 | 1,469,974 | -0.01(-0.08%) |
Dec 16, 2005 | 11.21 | 11.50 | 11.20 | 11.41 | 1,460,106 | +0.20(+1.81%) |
Dec 15, 2005 | 11.18 | 11.47 | 11.13 | 11.21 | 1,056,203 | +0.11(+0.95%) |
Dec 14, 2005 | 11.44 | 11.44 | 10.93 | 11.10 | 1,874,671 | -0.35(-3.08%) |
Dec 13, 2005 | 11.46 | 11.67 | 11.29 | 11.45 | 1,930,815 | -0.19(-1.67%) |
Dec 12, 2005 | 11.91 | 12.03 | 11.53 | 11.65 | 2,892,424 | +0.19(+1.62%) |
Dec 09, 2005 | 11.81 | 11.89 | 11.39 | 11.46 | 1,996,261 | -0.16(-1.37%) |
Dec 08, 2005 | 11.55 | 11.62 | 11.46 | 11.62 | 3,133,450 | +0.36(+3.21%) |
Dec 07, 2005 | 11.21 | 11.56 | 11.16 | 11.26 | 1,672,663 | +0.21(+1.92%) |
Dec 06, 2005 | 10.79 | 11.18 | 10.69 | 11.05 | 1,704,421 | +0.25(+2.29%) |
Dec 05, 2005 | 10.91 | 10.92 | 10.68 | 10.80 | 1,701,586 | +0.07(+0.66%) |
Dec 02, 2005 | 11.11 | 11.20 | 10.67 | 10.73 | 1,672,663 | -0.41(-3.64%) |
Dec 01, 2005 | 10.86 | 11.19 | 10.84 | 11.14 | 1,202,180 | +0.49(+4.64%) |
Nov 30, 2005 | 10.91 | 10.98 | 10.61 | 10.64 | 1,174,958 | -0.47(-4.21%) |
Nov 29, 2005 | 11.13 | 11.26 | 11.06 | 11.11 | 1,787,674 | -0.29(-2.55%) |
Nov 28, 2005 | 11.29 | 11.63 | 11.20 | 11.40 | 1,627,520 | -0.06(-0.54%) |
Nov 25, 2005 | 11.46 | 11.51 | 11.36 | 11.46 | 530,937 | +0.29(+2.60%) |
Nov 23, 2005 | 11.29 | 11.37 | 11.17 | 11.17 | 1,827,827 | -0.48(-4.09%) |
Nov 22, 2005 | 11.36 | 11.68 | 11.29 | 11.65 | 2,772,648 | +0.12(+1.07%) |
Nov 21, 2005 | 11.37 | 11.57 | 11.25 | 11.52 | 1,793,572 | +0.43(+3.90%) |
Nov 18, 2005 | 11.35 | 11.37 | 10.84 | 11.09 | 2,788,414 | -0.19(-1.72%) |
Nov 17, 2005 | 11.23 | 11.56 | 11.14 | 11.29 | 3,881,594 | +0.22(+1.99%) |
Nov 16, 2005 | 10.56 | 11.12 | 10.51 | 11.06 | 3,186,646 | +0.80(+7.82%) |
Nov 15, 2005 | 10.26 | 10.47 | 10.24 | 10.26 | 2,335,059 | +0.00(+0.00%) |
Nov 14, 2005 | 10.31 | 10.44 | 10.16 | 10.26 | 1,343,506 | -0.04(-0.34%) |
Nov 11, 2005 | 9.901 | 10.36 | 9.830 | 10.30 | 1,663,248 | +0.58(+5.99%) |
Nov 10, 2005 | 9.980 | 9.989 | 9.645 | 9.716 | 1,410,426 | -0.07(-0.72%) |
Nov 09, 2005 | 9.301 | 9.830 | 9.257 | 9.786 | 1,939,209 | +0.50(+5.41%) |
Nov 08, 2005 | 9.116 | 9.390 | 9.116 | 9.284 | 851,133 | +0.15(+1.64%) |
Nov 07, 2005 | 9.187 | 9.345 | 9.125 | 9.134 | 1,133,218 | +0.05(+0.58%) |
Nov 04, 2005 | 9.222 | 9.301 | 9.019 | 9.081 | 1,190,838 | -0.09(-0.96%) |
Nov 03, 2005 | 9.178 | 9.451 | 9.090 | 9.169 | 1,160,100 | -0.21(-2.26%) |
Nov 02, 2005 | 9.081 | 9.425 | 9.055 | 9.381 | 1,098,964 | +0.26(+2.80%) |
Nov 01, 2005 | 9.081 | 9.187 | 8.993 | 9.125 | 883,459 | -0.09(-0.96%) |
Oct 31, 2005 | 9.372 | 9.469 | 8.984 | 9.213 | 883,005 | -0.12(-1.32%) |
Oct 28, 2005 | 9.063 | 9.390 | 9.037 | 9.337 | 1,056,544 | +0.19(+2.02%) |
Oct 27, 2005 | 9.381 | 9.434 | 9.037 | 9.152 | 779,903 | +0.01(+0.10%) |
Oct 26, 2005 | 9.522 | 9.654 | 9.107 | 9.143 | 1,862,875 | -0.27(-2.90%) |
Oct 25, 2005 | 9.469 | 9.575 | 9.354 | 9.416 | 1,034,653 | +0.20(+2.20%) |
Oct 24, 2005 | 9.010 | 9.328 | 8.993 | 9.213 | 1,342,485 | +0.23(+2.55%) |
Oct 21, 2005 | 8.728 | 9.055 | 8.667 | 8.984 | 1,600,752 | +0.30(+3.45%) |
Oct 20, 2005 | 8.975 | 9.099 | 8.561 | 8.684 | 1,582,831 | -0.30(-3.34%) |
Oct 19, 2005 | 9.081 | 9.099 | 8.878 | 8.984 | 2,227,079 | -0.42(-4.50%) |
Oct 18, 2005 | 9.654 | 9.751 | 9.390 | 9.407 | 1,010,947 | -0.25(-2.56%) |
Oct 17, 2005 | 9.601 | 9.725 | 9.442 | 9.654 | 1,013,329 | +0.27(+2.91%) |
Oct 14, 2005 | 9.169 | 9.460 | 9.081 | 9.381 | 1,037,715 | -0.03(-0.28%) |
Oct 13, 2005 | 9.363 | 9.425 | 9.081 | 9.407 | 1,097,263 | -0.12(-1.30%) |
Oct 12, 2005 | 9.910 | 10.02 | 9.398 | 9.531 | 2,999,042 | -0.14(-1.46%) |
Oct 11, 2005 | 9.927 | 9.945 | 9.566 | 9.672 | 1,232,237 | -0.26(-2.58%) |
Oct 10, 2005 | 10.06 | 10.17 | 9.813 | 9.927 | 1,957,810 | +0.07(+0.72%) |
Oct 07, 2005 | 9.407 | 9.857 | 9.407 | 9.857 | 1,103,841 | +0.34(+3.61%) |
Oct 06, 2005 | 9.187 | 9.680 | 9.143 | 9.513 | 1,833,157 | +0.54(+5.99%) |
Oct 05, 2005 | 9.257 | 9.293 | 8.975 | 8.975 | 2,184,205 | -0.28(-3.05%) |
Oct 04, 2005 | 9.689 | 9.716 | 9.257 | 9.257 | 1,626,839 | -0.35(-3.67%) |
Oct 03, 2005 | 9.469 | 9.610 | 9.390 | 9.610 | 1,308,572 | -0.04(-0.37%) |
Sep 30, 2005 | 9.725 | 9.901 | 9.522 | 9.645 | 2,368,178 | -0.10(-1.00%) |
Sep 29, 2005 | 9.372 | 9.751 | 9.368 | 9.742 | 2,879,153 | +0.49(+5.34%) |
Sep 28, 2005 | 9.090 | 9.257 | 8.931 | 9.248 | 1,879,888 | +0.27(+3.05%) |
Sep 27, 2005 | 9.046 | 9.081 | 8.825 | 8.975 | 1,246,529 | -0.07(-0.78%) |
Sep 26, 2005 | 8.623 | 9.257 | 8.570 | 9.046 | 2,320,540 | +0.25(+2.81%) |
Sep 23, 2005 | 8.799 | 8.993 | 8.772 | 8.799 | 1,883,631 | -0.37(-4.04%) |
Sep 22, 2005 | 9.345 | 9.345 | 9.055 | 9.169 | 3,252,999 | -0.05(-0.57%) |
Sep 21, 2005 | 9.037 | 9.284 | 8.949 | 9.222 | 3,103,846 | +0.49(+5.66%) |
Sep 20, 2005 | 8.728 | 8.958 | 8.658 | 8.728 | 2,456,082 | +0.08(+0.92%) |
Sep 19, 2005 | 8.649 | 9.610 | 8.429 | 8.649 | 8,186,033 | -0.21(-2.39%) |
Sep 16, 2005 | 8.852 | 8.905 | 8.702 | 8.861 | 7,428,588 | +0.74(+9.12%) |
Sep 15, 2005 | 7.882 | 8.217 | 7.873 | 8.120 | 2,654,460 | +0.36(+4.66%) |
Sep 14, 2005 | 7.529 | 7.758 | 7.503 | 7.758 | 1,570,468 | +0.38(+5.14%) |
Sep 13, 2005 | 7.476 | 7.485 | 7.300 | 7.379 | 969,888 | -0.05(-0.71%) |
Sep 12, 2005 | 7.441 | 7.485 | 7.300 | 7.432 | 823,231 | +0.03(+0.36%) |
Sep 09, 2005 | 7.168 | 7.476 | 7.168 | 7.406 | 2,753,253 | +0.32(+4.48%) |
Sep 08, 2005 | 7.124 | 7.194 | 7.062 | 7.088 | 569,728 | +0.04(+0.50%) |
Sep 07, 2005 | 7.062 | 7.194 | 6.983 | 7.053 | 1,369,821 | -0.01(-0.12%) |
Sep 06, 2005 | 7.036 | 7.088 | 6.983 | 7.062 | 2,102,993 | +0.13(+1.91%) |
Sep 02, 2005 | 6.859 | 7.044 | 6.859 | 6.930 | 1,811,153 | +0.07(+1.03%) |
Sep 01, 2005 | 6.727 | 6.921 | 6.674 | 6.859 | 2,029,948 | +0.19(+2.77%) |
Aug 31, 2005 | 6.374 | 6.692 | 6.365 | 6.674 | 2,081,669 | +0.31(+4.85%) |
Aug 30, 2005 | 6.357 | 6.471 | 6.357 | 6.365 | 1,484,492 | -0.17(-2.56%) |
Aug 29, 2005 | 6.656 | 6.727 | 6.533 | 6.533 | 1,168,153 | -0.05(-0.80%) |
Aug 26, 2005 | 6.701 | 6.718 | 6.418 | 6.586 | 3,354,513 | -0.11(-1.58%) |
Aug 25, 2005 | 6.859 | 6.939 | 6.683 | 6.692 | 1,522,716 | -0.17(-2.44%) |
Aug 24, 2005 | 7.168 | 7.194 | 6.850 | 6.859 | 1,994,106 | -0.34(-4.66%) |
Aug 23, 2005 | 7.423 | 7.512 | 7.194 | 7.194 | 1,011,968 | -0.25(-3.32%) |
Aug 22, 2005 | 7.600 | 7.706 | 7.423 | 7.441 | 490,785 | -0.11(-1.40%) |
Aug 19, 2005 | 7.538 | 7.662 | 7.468 | 7.547 | 780,583 | +0.01(+0.12%) |
Aug 18, 2005 | 7.423 | 7.582 | 7.406 | 7.538 | 465,832 | +0.03(+0.35%) |
Aug 17, 2005 | 7.609 | 7.785 | 7.476 | 7.512 | 963,763 | -0.32(-4.05%) |
Aug 16, 2005 | 7.838 | 7.926 | 7.714 | 7.829 | 995,295 | +0.08(+1.02%) |
Aug 15, 2005 | 7.750 | 7.917 | 7.670 | 7.750 | 1,230,649 | +0.00(+0.00%) |
Aug 12, 2005 | 7.741 | 7.750 | 7.591 | 7.750 | 1,159,079 | +0.15(+1.97%) |
Aug 11, 2005 | 7.230 | 7.662 | 7.212 | 7.600 | 2,383,944 | +0.40(+5.51%) |
Aug 10, 2005 | 7.194 | 7.247 | 7.141 | 7.203 | 636,988 | +0.03(+0.37%) |
Aug 09, 2005 | 7.185 | 7.212 | 7.000 | 7.177 | 773,211 | -0.01(-0.12%) |
Aug 08, 2005 | 7.238 | 7.256 | 7.097 | 7.185 | 912,722 | -0.20(-2.74%) |
Aug 05, 2005 | 7.318 | 7.388 | 7.150 | 7.388 | 1,315,377 | +0.05(+0.72%) |
Aug 04, 2005 | 7.318 | 7.406 | 7.247 | 7.335 | 1,034,426 | +0.06(+0.85%) |
Aug 03, 2005 | 7.009 | 7.318 | 6.894 | 7.274 | 4,109,009 | +0.21(+3.00%) |
Aug 02, 2005 | 6.921 | 7.115 | 6.921 | 7.062 | 879,035 | -0.09(-1.23%) |
Aug 01, 2005 | 7.353 | 7.362 | 7.097 | 7.150 | 336,188 | -0.08(-1.10%) |
Jul 29, 2005 | 7.371 | 7.388 | 7.221 | 7.230 | 381,104 | -0.06(-0.85%) |
Jul 28, 2005 | 7.379 | 7.379 | 7.203 | 7.291 | 449,952 | -0.04(-0.60%) |
Jul 27, 2005 | 7.185 | 7.335 | 7.177 | 7.335 | 763,456 | +0.14(+1.96%) |
Jul 26, 2005 | 7.141 | 7.230 | 7.053 | 7.194 | 882,778 | +0.03(+0.37%) |
Jul 25, 2005 | 7.371 | 7.423 | 7.168 | 7.168 | 828,561 | -0.26(-3.56%) |
Jul 22, 2005 | 7.397 | 7.441 | 7.344 | 7.432 | 710,147 | +0.01(+0.12%) |
Jul 21, 2005 | 7.274 | 7.423 | 7.247 | 7.423 | 1,684,459 | +0.20(+2.81%) |
Jul 20, 2005 | 7.230 | 7.300 | 7.212 | 7.221 | 760,280 | +0.04(+0.49%) |
Jul 19, 2005 | 7.150 | 7.221 | 7.133 | 7.185 | 703,115 | -0.04(-0.49%) |
Jul 18, 2005 | 7.194 | 7.335 | 7.185 | 7.221 | 866,559 | -0.03(-0.36%) |
Jul 15, 2005 | 7.300 | 7.327 | 7.221 | 7.247 | 1,410,767 | -0.16(-2.14%) |
Jul 14, 2005 | 7.609 | 7.635 | 7.318 | 7.406 | 2,241,484 | -0.26(-3.45%) |
Jul 13, 2005 | 7.697 | 7.723 | 7.600 | 7.670 | 2,090,857 | -0.11(-1.36%) |
Jul 12, 2005 | 7.891 | 7.944 | 7.697 | 7.776 | 1,370,955 | -0.05(-0.68%) |
Jul 11, 2005 | 7.635 | 7.882 | 7.635 | 7.829 | 1,700,451 | +0.32(+4.23%) |
Jul 08, 2005 | 7.600 | 7.697 | 7.432 | 7.512 | 1,506,837 | -0.08(-1.05%) |
Jul 07, 2005 | 7.635 | 7.706 | 7.503 | 7.591 | 908,752 | +0.16(+2.14%) |
Jul 06, 2005 | 7.556 | 7.609 | 7.423 | 7.432 | 1,167,132 | -0.07(-0.94%) |
Jul 05, 2005 | 7.609 | 7.714 | 7.468 | 7.503 | 1,383,205 | -0.09(-1.16%) |
Jul 01, 2005 | 7.547 | 7.635 | 6.921 | 7.591 | 1,144,901 | +0.04(+0.58%) |
Jun 30, 2005 | 7.758 | 7.758 | 7.494 | 7.547 | 1,251,406 | -0.01(-0.12%) |
Jun 29, 2005 | 7.282 | 7.617 | 7.238 | 7.556 | 2,138,495 | +0.32(+4.38%) |
Jun 28, 2005 | 7.230 | 7.318 | 7.185 | 7.238 | 1,513,302 | +0.05(+0.74%) |
Jun 27, 2005 | 7.362 | 7.397 | 7.159 | 7.185 | 1,312,655 | -0.21(-2.86%) |
Jun 24, 2005 | 7.327 | 7.485 | 7.327 | 7.397 | 1,703,174 | +0.08(+1.08%) |
Jun 23, 2005 | 7.274 | 7.406 | 7.230 | 7.318 | 2,227,419 | +0.09(+1.22%) |
Jun 22, 2005 | 7.203 | 7.335 | 7.177 | 7.230 | 1,408,725 | -0.08(-1.09%) |
Jun 21, 2005 | 7.141 | 7.397 | 7.106 | 7.309 | 1,078,548 | +0.19(+2.73%) |
Jun 20, 2005 | 7.318 | 7.362 | 7.080 | 7.115 | 1,295,755 | -0.11(-1.59%) |
Jun 17, 2005 | 7.133 | 7.415 | 7.133 | 7.230 | 3,054,847 | +0.16(+2.24%) |
Jun 16, 2005 | 6.930 | 7.106 | 6.877 | 7.071 | 1,442,072 | +0.23(+3.35%) |
Jun 15, 2005 | 6.850 | 6.921 | 6.771 | 6.842 | 1,530,429 | +0.03(+0.39%) |
Jun 14, 2005 | 6.921 | 6.974 | 6.806 | 6.815 | 411,161 | -0.15(-2.15%) |
Jun 13, 2005 | 6.939 | 7.044 | 6.789 | 6.965 | 2,163,561 | +0.04(+0.51%) |
Jun 10, 2005 | 6.410 | 6.930 | 6.392 | 6.930 | 2,562,587 | +0.49(+7.67%) |
Jun 09, 2005 | 6.445 | 6.462 | 6.286 | 6.436 | 881,757 | +0.02(+0.27%) |
Jun 08, 2005 | 6.427 | 6.524 | 6.357 | 6.418 | 1,007,885 | -0.01(-0.14%) |
Jun 07, 2005 | 6.701 | 6.701 | 6.348 | 6.427 | 2,378,954 | -0.27(-4.08%) |
Jun 06, 2005 | 6.930 | 6.956 | 6.701 | 6.701 | 947,430 | -0.21(-3.06%) |
Jun 03, 2005 | 6.877 | 7.000 | 6.877 | 6.912 | 2,225,945 | +0.00(+0.00%) |
Jun 02, 2005 | 6.956 | 7.212 | 6.833 | 6.912 | 2,537,407 | -0.10(-1.38%) |
Jun 01, 2005 | 6.753 | 7.088 | 6.630 | 7.009 | 3,141,163 | +0.26(+3.92%) |
May 31, 2005 | 6.568 | 6.842 | 6.436 | 6.745 | 2,593,892 | -0.02(-0.26%) |
May 27, 2005 | 6.436 | 6.771 | 6.401 | 6.762 | 1,131,177 | +0.42(+6.68%) |
May 26, 2005 | 6.357 | 6.471 | 6.286 | 6.339 | 1,471,675 | -0.09(-1.37%) |
May 25, 2005 | 6.559 | 6.559 | 6.357 | 6.427 | 1,776,559 | -0.13(-2.02%) |
May 24, 2005 | 6.524 | 6.595 | 6.436 | 6.559 | 1,580,109 | +0.07(+1.09%) |
May 23, 2005 | 6.524 | 6.568 | 6.374 | 6.489 | 2,091,424 | +0.38(+6.20%) |
May 20, 2005 | 5.881 | 6.110 | 5.881 | 6.110 | 1,118,700 | +0.15(+2.51%) |
May 19, 2005 | 6.154 | 6.198 | 5.845 | 5.960 | 1,180,062 | -0.04(-0.59%) |
May 18, 2005 | 5.766 | 6.189 | 5.722 | 5.995 | 4,733,635 | +0.34(+6.08%) |
May 17, 2005 | 5.590 | 5.669 | 5.493 | 5.651 | 1,927,186 | +0.23(+4.23%) |
May 16, 2005 | 5.413 | 5.590 | 5.387 | 5.422 | 1,162,708 | +0.03(+0.49%) |
May 13, 2005 | 5.466 | 5.590 | 5.396 | 5.396 | 1,168,833 | -0.12(-2.24%) |
May 12, 2005 | 5.634 | 5.687 | 5.475 | 5.519 | 2,122,275 | -0.12(-2.19%) |
May 11, 2005 | 5.466 | 5.722 | 5.466 | 5.643 | 1,712,588 | +0.23(+4.23%) |
May 10, 2005 | 5.607 | 5.607 | 5.378 | 5.413 | 2,933,143 | -0.23(-4.06%) |
May 09, 2005 | 5.387 | 5.643 | 5.378 | 5.643 | 2,239,102 | +0.19(+3.39%) |
May 06, 2005 | 5.387 | 5.475 | 5.369 | 5.457 | 2,177,286 | +0.02(+0.32%) |
May 05, 2005 | 5.537 | 5.537 | 5.431 | 5.440 | 2,134,752 | -0.08(-1.44%) |
May 04, 2005 | 5.493 | 5.546 | 5.449 | 5.519 | 2,164,129 | +0.08(+1.46%) |
May 03, 2005 | 5.440 | 5.501 | 5.387 | 5.440 | 894,915 | -0.13(-2.37%) |
May 02, 2005 | 5.440 | 5.598 | 5.378 | 5.572 | 901,720 | +0.04(+0.80%) |
Apr 29, 2005 | 5.475 | 5.634 | 5.440 | 5.528 | 2,237,174 | +0.07(+1.29%) |
Apr 28, 2005 | 5.431 | 5.563 | 5.255 | 5.457 | 2,884,824 | -0.11(-2.06%) |
Apr 27, 2005 | 5.387 | 5.607 | 5.378 | 5.572 | 3,221,920 | +0.04(+0.80%) |
Apr 26, 2005 | 5.837 | 5.889 | 5.440 | 5.528 | 5,028,424 | -0.24(-4.13%) |
Apr 25, 2005 | 6.022 | 6.057 | 5.722 | 5.766 | 3,404,987 | -0.38(-6.17%) |
Apr 22, 2005 | 6.454 | 6.454 | 6.145 | 6.145 | 1,995,240 | -0.23(-3.60%) |
Apr 21, 2005 | 6.436 | 6.498 | 6.321 | 6.374 | 854,876 | -0.07(-1.09%) |
Apr 20, 2005 | 6.533 | 6.595 | 6.365 | 6.445 | 800,206 | -0.11(-1.75%) |
Apr 19, 2005 | 6.374 | 6.559 | 6.304 | 6.559 | 1,694,780 | +0.21(+3.33%) |
Apr 18, 2005 | 6.260 | 6.436 | 6.216 | 6.348 | 1,833,838 | +0.13(+2.13%) |
Apr 15, 2005 | 6.110 | 6.277 | 6.057 | 6.216 | 1,285,660 | +0.12(+2.03%) |
Apr 14, 2005 | 6.075 | 6.224 | 6.004 | 6.092 | 3,001,651 | -0.15(-2.40%) |
Apr 13, 2005 | 6.374 | 6.374 | 6.224 | 6.242 | 3,775,656 | -0.31(-4.71%) |
Apr 12, 2005 | 6.701 | 6.701 | 6.454 | 6.551 | 1,235,527 | -0.17(-2.49%) |
Apr 11, 2005 | 6.833 | 6.833 | 6.674 | 6.718 | 906,937 | -0.04(-0.65%) |
Apr 08, 2005 | 6.753 | 6.798 | 6.709 | 6.762 | 912,722 | +0.03(+0.39%) |
Apr 07, 2005 | 6.815 | 6.868 | 6.701 | 6.736 | 901,607 | -0.13(-1.93%) |
Apr 06, 2005 | 6.877 | 6.965 | 6.815 | 6.868 | 1,212,275 | +0.07(+1.04%) |
Apr 05, 2005 | 6.718 | 6.842 | 6.701 | 6.798 | 823,004 | +0.10(+1.45%) |
Apr 04, 2005 | 6.850 | 6.859 | 6.630 | 6.701 | 1,727,673 | -0.24(-3.43%) |