Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.27 | 10.27 | 9.883 | 10.12 | 1,377,198 | -0.13(-1.32%) |
Jan 30, 2006 | 10.38 | 10.40 | 10.03 | 10.26 | 727,526 | -0.17(-1.66%) |
Jan 27, 2006 | 10.61 | 10.79 | 10.37 | 10.43 | 1,122,560 | -0.18(-1.73%) |
Jan 26, 2006 | 10.52 | 10.67 | 10.49 | 10.62 | 1,177,359 | +0.18(+1.76%) |
Jan 25, 2006 | 10.36 | 10.47 | 10.28 | 10.43 | 757,720 | +0.08(+0.75%) |
Jan 24, 2006 | 10.08 | 10.43 | 10.03 | 10.36 | 1,631,416 | +0.26(+2.58%) |
Jan 23, 2006 | 10.35 | 10.46 | 9.984 | 10.10 | 1,091,686 | -0.27(-2.60%) |
Jan 20, 2006 | 10.61 | 10.61 | 10.31 | 10.37 | 1,069,301 | -0.22(-2.09%) |
Jan 19, 2006 | 10.17 | 10.64 | 10.17 | 10.59 | 1,845,711 | +0.41(+4.08%) |
Jan 18, 2006 | 10.10 | 10.39 | 10.06 | 10.17 | 1,016,244 | -0.05(-0.47%) |
Jan 17, 2006 | 10.24 | 10.56 | 10.12 | 10.22 | 772,979 | -0.11(-1.03%) |
Jan 13, 2006 | 10.44 | 10.46 | 10.23 | 10.33 | 855,181 | -0.08(-0.74%) |
Jan 12, 2006 | 10.41 | 10.60 | 10.33 | 10.40 | 860,799 | -0.08(-0.74%) |
Jan 11, 2006 | 10.09 | 10.54 | 9.980 | 10.48 | 1,589,928 | +0.29(+2.84%) |
Jan 10, 2006 | 10.02 | 10.27 | 10.02 | 10.19 | 1,598,917 | +0.10(+0.95%) |
Jan 09, 2006 | 10.23 | 10.30 | 10.10 | 10.10 | 1,136,929 | -0.22(-2.15%) |
Jan 06, 2006 | 10.10 | 10.50 | 10.03 | 10.32 | 1,886,023 | +0.32(+3.18%) |
Jan 05, 2006 | 9.459 | 10.05 | 9.170 | 9.999 | 1,984,684 | +0.80(+8.70%) |
Jan 04, 2006 | 9.343 | 9.392 | 9.131 | 9.199 | 1,425,266 | -0.13(-1.45%) |
Jan 03, 2006 | 9.150 | 9.420 | 8.871 | 9.334 | 1,008,292 | +0.25(+2.76%) |
Dec 30, 2005 | 9.353 | 9.353 | 9.064 | 9.083 | 872,788 | -0.29(-3.09%) |
Dec 29, 2005 | 9.392 | 9.517 | 9.334 | 9.372 | 789,471 | -0.06(-0.61%) |
Dec 28, 2005 | 9.449 | 9.498 | 9.334 | 9.430 | 449,586 | -0.02(-0.20%) |
Dec 27, 2005 | 9.546 | 9.728 | 9.430 | 9.449 | 556,823 | -0.14(-1.51%) |
Dec 23, 2005 | 9.633 | 9.806 | 9.536 | 9.594 | 223,523 | -0.08(-0.80%) |
Dec 22, 2005 | 9.555 | 9.700 | 9.459 | 9.671 | 437,281 | +0.16(+1.72%) |
Dec 21, 2005 | 9.343 | 9.604 | 9.343 | 9.507 | 717,258 | +0.18(+1.96%) |
Dec 20, 2005 | 9.276 | 9.449 | 9.189 | 9.324 | 946,395 | +0.07(+0.73%) |
Dec 19, 2005 | 9.565 | 9.565 | 9.179 | 9.257 | 760,082 | -0.29(-3.03%) |
Dec 16, 2005 | 9.478 | 9.633 | 9.257 | 9.546 | 1,417,105 | +0.11(+1.12%) |
Dec 15, 2005 | 9.440 | 9.546 | 9.372 | 9.440 | 520,496 | -0.05(-0.51%) |
Dec 14, 2005 | 9.584 | 9.642 | 9.343 | 9.488 | 696,826 | -0.08(-0.81%) |
Dec 13, 2005 | 9.642 | 9.681 | 9.527 | 9.565 | 703,516 | -0.15(-1.59%) |
Dec 12, 2005 | 9.922 | 9.931 | 9.642 | 9.719 | 810,825 | -0.14(-1.47%) |
Dec 09, 2005 | 9.787 | 9.931 | 9.642 | 9.864 | 535,980 | +0.09(+0.89%) |
Dec 08, 2005 | 9.806 | 9.960 | 9.642 | 9.777 | 604,076 | +0.05(+0.50%) |
Dec 07, 2005 | 9.845 | 9.941 | 9.623 | 9.729 | 904,394 | -0.15(-1.56%) |
Dec 06, 2005 | 9.912 | 10.08 | 9.758 | 9.883 | 777,458 | -0.02(-0.19%) |
Dec 05, 2005 | 10.08 | 10.08 | 9.777 | 9.903 | 589,625 | -0.17(-1.72%) |
Dec 02, 2005 | 10.03 | 10.08 | 9.883 | 10.08 | 756,978 | +0.02(+0.19%) |
Dec 01, 2005 | 9.739 | 10.11 | 9.739 | 10.06 | 693,900 | +0.32(+3.27%) |
Nov 30, 2005 | 10.01 | 10.07 | 9.729 | 9.739 | 1,453,757 | -0.16(-1.66%) |
Nov 29, 2005 | 10.11 | 10.11 | 9.661 | 9.903 | 673,730 | -0.10(-0.96%) |
Nov 28, 2005 | 10.19 | 10.21 | 9.941 | 9.999 | 696,296 | -0.14(-1.33%) |
Nov 25, 2005 | 10.18 | 10.25 | 10.10 | 10.13 | 130,066 | +0.01(+0.10%) |
Nov 23, 2005 | 9.874 | 10.37 | 9.806 | 10.12 | 701,690 | -0.06(-0.57%) |
Nov 22, 2005 | 9.999 | 10.28 | 9.883 | 10.18 | 1,004,061 | +0.11(+1.05%) |
Nov 21, 2005 | 9.710 | 10.08 | 9.498 | 10.08 | 720,327 | +0.38(+3.88%) |
Nov 18, 2005 | 9.623 | 9.835 | 9.536 | 9.700 | 788,817 | +0.16(+1.72%) |
Nov 17, 2005 | 9.401 | 9.565 | 9.286 | 9.536 | 669,557 | +0.19(+2.06%) |
Nov 16, 2005 | 9.401 | 9.481 | 9.276 | 9.343 | 424,779 | -0.05(-0.51%) |
Nov 15, 2005 | 9.652 | 9.739 | 9.392 | 9.392 | 744,094 | -0.27(-2.79%) |
Nov 14, 2005 | 9.642 | 9.739 | 9.498 | 9.661 | 717,375 | +0.04(+0.40%) |
Nov 11, 2005 | 9.575 | 9.758 | 9.536 | 9.623 | 826,007 | -0.03(-0.30%) |
Nov 10, 2005 | 9.527 | 9.671 | 9.430 | 9.652 | 774,478 | +0.12(+1.21%) |
Nov 09, 2005 | 9.488 | 9.594 | 9.430 | 9.536 | 826,648 | +0.00(+0.00%) |
Nov 08, 2005 | 9.295 | 9.594 | 9.295 | 9.536 | 893,121 | +0.18(+1.96%) |
Nov 07, 2005 | 9.170 | 9.411 | 9.170 | 9.353 | 628,331 | +0.10(+1.04%) |
Nov 04, 2005 | 9.285 | 9.353 | 9.122 | 9.257 | 487,008 | +0.01(+0.10%) |
Nov 03, 2005 | 9.449 | 9.449 | 9.228 | 9.247 | 983,073 | -0.11(-1.13%) |
Nov 02, 2005 | 9.382 | 9.440 | 9.257 | 9.353 | 874,028 | +0.02(+0.21%) |
Nov 01, 2005 | 9.334 | 9.478 | 9.305 | 9.334 | 592,041 | -0.08(-0.82%) |
Oct 31, 2005 | 9.208 | 9.517 | 9.170 | 9.411 | 677,853 | +0.23(+2.52%) |
Oct 28, 2005 | 9.141 | 9.228 | 8.919 | 9.179 | 691,202 | +0.10(+1.06%) |
Oct 27, 2005 | 9.112 | 9.237 | 9.015 | 9.083 | 1,134,817 | -0.13(-1.36%) |
Oct 26, 2005 | 9.334 | 9.440 | 9.083 | 9.208 | 579,005 | -0.14(-1.55%) |
Oct 25, 2005 | 9.372 | 9.517 | 9.112 | 9.353 | 607,516 | -0.09(-0.92%) |
Oct 24, 2005 | 9.546 | 9.546 | 9.295 | 9.440 | 689,715 | -0.09(-0.91%) |
Oct 21, 2005 | 9.671 | 9.777 | 9.469 | 9.527 | 747,887 | -0.12(-1.20%) |
Oct 20, 2005 | 9.507 | 9.835 | 9.478 | 9.642 | 751,126 | +0.13(+1.42%) |
Oct 19, 2005 | 9.411 | 9.594 | 9.035 | 9.507 | 1,253,572 | +0.13(+1.34%) |
Oct 18, 2005 | 9.652 | 9.758 | 9.372 | 9.382 | 1,071,931 | -0.10(-1.02%) |
Oct 17, 2005 | 10.07 | 10.07 | 9.189 | 9.478 | 1,464,834 | -0.57(-5.66%) |
Oct 14, 2005 | 10.31 | 10.31 | 9.890 | 10.05 | 845,624 | -0.21(-2.07%) |
Oct 13, 2005 | 10.31 | 10.38 | 10.02 | 10.26 | 1,125,771 | -0.14(-1.39%) |
Oct 12, 2005 | 10.51 | 11.04 | 10.12 | 10.40 | 1,428,369 | +0.00(+0.00%) |
Oct 11, 2005 | 10.80 | 10.90 | 10.38 | 10.40 | 773,764 | -0.34(-3.14%) |
Oct 10, 2005 | 11.07 | 11.07 | 10.66 | 10.74 | 438,163 | -0.40(-3.55%) |
Oct 07, 2005 | 10.93 | 11.27 | 10.85 | 11.14 | 545,692 | +0.33(+3.03%) |
Oct 06, 2005 | 10.87 | 11.08 | 10.69 | 10.81 | 738,910 | -0.03(-0.27%) |
Oct 05, 2005 | 11.06 | 11.29 | 10.84 | 10.84 | 704,236 | -0.24(-2.18%) |
Oct 04, 2005 | 11.45 | 11.57 | 11.07 | 11.08 | 2,117,289 | +0.11(+0.97%) |
Oct 03, 2005 | 10.84 | 11.28 | 10.68 | 10.97 | 1,846,332 | +0.08(+0.71%) |
Sep 30, 2005 | 10.61 | 10.91 | 10.49 | 10.90 | 926,875 | +0.23(+2.17%) |
Sep 29, 2005 | 10.44 | 10.78 | 10.34 | 10.66 | 1,221,490 | +0.26(+2.50%) |
Sep 28, 2005 | 10.35 | 10.64 | 10.13 | 10.40 | 739,456 | +0.05(+0.47%) |
Sep 27, 2005 | 10.45 | 10.71 | 10.16 | 10.36 | 695,139 | -0.09(-0.83%) |
Sep 26, 2005 | 10.38 | 10.67 | 10.23 | 10.44 | 602,919 | +0.15(+1.50%) |
Sep 23, 2005 | 10.29 | 10.32 | 10.09 | 10.29 | 395,531 | -0.01(-0.09%) |
Sep 22, 2005 | 10.30 | 10.44 | 9.980 | 10.30 | 866,519 | +0.04(+0.38%) |
Sep 21, 2005 | 10.40 | 10.41 | 10.14 | 10.26 | 471,834 | -0.26(-2.47%) |
Sep 20, 2005 | 10.75 | 10.90 | 10.36 | 10.52 | 1,042,862 | -0.20(-1.89%) |
Sep 19, 2005 | 10.98 | 10.99 | 10.64 | 10.72 | 773,263 | -0.30(-2.71%) |
Sep 16, 2005 | 10.79 | 11.14 | 10.69 | 11.02 | 1,290,686 | +0.30(+2.79%) |
Sep 15, 2005 | 10.95 | 11.07 | 10.68 | 10.72 | 1,147,022 | -0.19(-1.77%) |
Sep 14, 2005 | 11.11 | 11.25 | 10.90 | 10.91 | 637,924 | -0.25(-2.25%) |
Sep 13, 2005 | 10.75 | 11.24 | 10.72 | 11.17 | 1,389,380 | +0.35(+3.21%) |
Sep 12, 2005 | 10.85 | 10.89 | 10.57 | 10.82 | 1,158,728 | +0.14(+1.36%) |
Sep 09, 2005 | 10.62 | 10.93 | 10.62 | 10.67 | 1,337,852 | +0.42(+4.14%) |
Sep 08, 2005 | 10.26 | 10.35 | 10.19 | 10.25 | 495,932 | -0.07(-0.65%) |
Sep 07, 2005 | 10.29 | 10.36 | 10.12 | 10.32 | 479,804 | +0.00(+0.00%) |
Sep 06, 2005 | 10.18 | 10.38 | 10.18 | 10.32 | 753,354 | +0.38(+3.78%) |
Sep 02, 2005 | 9.922 | 10.07 | 9.768 | 9.941 | 326,948 | -0.03(-0.29%) |
Sep 01, 2005 | 10.12 | 10.16 | 9.883 | 9.970 | 491,017 | -0.11(-1.05%) |
Aug 31, 2005 | 9.874 | 10.13 | 9.748 | 10.08 | 770,778 | +0.25(+2.55%) |
Aug 30, 2005 | 9.893 | 9.893 | 9.777 | 9.825 | 629,906 | -0.17(-1.74%) |
Aug 29, 2005 | 9.951 | 10.04 | 9.864 | 9.999 | 425,221 | +0.03(+0.29%) |
Aug 26, 2005 | 10.14 | 10.15 | 9.845 | 9.970 | 464,932 | -0.18(-1.80%) |
Aug 25, 2005 | 10.21 | 10.22 | 9.989 | 10.15 | 490,743 | -0.05(-0.47%) |
Aug 24, 2005 | 10.12 | 10.37 | 10.02 | 10.20 | 352,540 | +0.01(+0.10%) |
Aug 23, 2005 | 10.20 | 10.31 | 10.05 | 10.19 | 415,364 | +0.07(+0.67%) |
Aug 22, 2005 | 10.36 | 10.41 | 10.03 | 10.12 | 489,945 | -0.17(-1.69%) |
Aug 19, 2005 | 10.31 | 10.37 | 10.09 | 10.30 | 376,633 | -0.07(-0.65%) |
Aug 18, 2005 | 10.40 | 10.50 | 10.17 | 10.37 | 710,249 | -0.13(-1.19%) |
Aug 17, 2005 | 10.08 | 10.61 | 10.08 | 10.49 | 960,976 | +0.44(+4.41%) |
Aug 16, 2005 | 10.46 | 10.50 | 10.03 | 10.05 | 1,581,473 | -0.48(-4.58%) |
Aug 15, 2005 | 10.53 | 10.73 | 10.33 | 10.53 | 657,840 | +0.00(+0.00%) |
Aug 12, 2005 | 11.01 | 11.02 | 10.41 | 10.53 | 860,276 | -0.54(-4.88%) |
Aug 11, 2005 | 10.94 | 11.25 | 10.90 | 11.07 | 484,838 | +0.09(+0.79%) |
Aug 10, 2005 | 10.99 | 11.19 | 10.85 | 10.98 | 658,922 | +0.05(+0.44%) |
Aug 09, 2005 | 11.14 | 11.15 | 10.78 | 10.93 | 751,646 | -0.16(-1.48%) |
Aug 08, 2005 | 10.93 | 11.36 | 10.91 | 11.10 | 1,267,313 | +0.18(+1.68%) |
Aug 05, 2005 | 10.93 | 10.96 | 10.82 | 10.91 | 357,490 | -0.03(-0.26%) |
Aug 04, 2005 | 11.05 | 11.25 | 10.78 | 10.94 | 459,030 | -0.14(-1.22%) |
Aug 03, 2005 | 11.37 | 11.37 | 11.07 | 11.08 | 403,459 | -0.30(-2.63%) |
Aug 02, 2005 | 11.29 | 11.48 | 11.28 | 11.38 | 488,008 | +0.00(+0.00%) |
Aug 01, 2005 | 11.27 | 11.47 | 11.19 | 11.38 | 419,986 | +0.03(+0.25%) |
Jul 29, 2005 | 11.41 | 11.43 | 11.22 | 11.35 | 360,386 | -0.07(-0.59%) |
Jul 28, 2005 | 11.23 | 11.42 | 11.23 | 11.42 | 278,057 | +0.15(+1.37%) |
Jul 27, 2005 | 11.45 | 11.46 | 11.15 | 11.26 | 425,975 | -0.19(-1.68%) |
Jul 26, 2005 | 11.32 | 11.47 | 11.22 | 11.45 | 539,044 | +0.11(+0.93%) |
Jul 25, 2005 | 11.16 | 11.52 | 11.14 | 11.35 | 794,565 | +0.11(+0.94%) |
Jul 22, 2005 | 11.09 | 11.25 | 11.01 | 11.24 | 570,445 | +0.17(+1.57%) |
Jul 21, 2005 | 11.34 | 11.36 | 10.90 | 11.07 | 714,083 | -0.21(-1.88%) |
Jul 20, 2005 | 10.70 | 11.33 | 10.57 | 11.28 | 913,744 | +0.53(+4.93%) |
Jul 19, 2005 | 10.38 | 10.75 | 10.38 | 10.75 | 476,579 | +0.41(+4.01%) |
Jul 18, 2005 | 10.52 | 10.75 | 10.32 | 10.34 | 313,180 | -0.21(-2.01%) |
Jul 15, 2005 | 10.28 | 10.62 | 10.21 | 10.55 | 413,415 | +0.11(+1.02%) |
Jul 14, 2005 | 10.56 | 10.59 | 10.38 | 10.44 | 389,179 | -0.04(-0.37%) |
Jul 13, 2005 | 10.63 | 10.63 | 10.36 | 10.48 | 718,121 | -0.13(-1.27%) |
Jul 12, 2005 | 10.60 | 10.78 | 10.51 | 10.62 | 994,045 | +0.01(+0.09%) |
Jul 11, 2005 | 10.22 | 10.62 | 10.14 | 10.61 | 884,119 | +0.41(+4.07%) |
Jul 08, 2005 | 9.864 | 10.27 | 9.806 | 10.19 | 293,524 | +0.28(+2.82%) |
Jul 07, 2005 | 9.546 | 9.931 | 9.546 | 9.912 | 440,250 | +0.12(+1.18%) |
Jul 06, 2005 | 9.768 | 9.883 | 9.739 | 9.796 | 229,590 | -0.05(-0.49%) |
Jul 05, 2005 | 9.584 | 9.874 | 9.555 | 9.845 | 277,011 | +0.19(+2.00%) |
Jul 01, 2005 | 9.575 | 9.729 | 9.469 | 9.652 | 281,574 | +0.11(+1.11%) |
Jun 30, 2005 | 9.498 | 9.700 | 9.401 | 9.546 | 397,357 | +0.10(+1.02%) |
Jun 29, 2005 | 9.449 | 9.546 | 9.295 | 9.449 | 314,891 | +0.01(+0.10%) |
Jun 28, 2005 | 9.218 | 9.449 | 9.131 | 9.440 | 392,197 | +0.28(+3.05%) |
Jun 27, 2005 | 9.469 | 9.469 | 9.150 | 9.160 | 672,622 | -0.40(-4.23%) |
Jun 24, 2005 | 9.392 | 9.584 | 9.083 | 9.565 | 1,736,272 | +0.17(+1.85%) |
Jun 23, 2005 | 9.555 | 9.642 | 9.363 | 9.392 | 530,071 | -0.23(-2.40%) |
Jun 22, 2005 | 9.382 | 9.642 | 9.276 | 9.623 | 389,396 | +0.34(+3.63%) |
Jun 21, 2005 | 9.247 | 9.382 | 9.208 | 9.285 | 256,672 | -0.01(-0.10%) |
Jun 20, 2005 | 9.218 | 9.363 | 9.015 | 9.295 | 443,661 | +0.04(+0.42%) |
Jun 17, 2005 | 9.353 | 9.401 | 8.987 | 9.257 | 639,070 | -0.03(-0.31%) |
Jun 16, 2005 | 9.006 | 9.382 | 8.707 | 9.285 | 1,264,967 | -0.55(-5.59%) |
Jun 15, 2005 | 9.739 | 9.835 | 9.488 | 9.835 | 403,757 | +0.12(+1.19%) |
Jun 14, 2005 | 9.739 | 9.739 | 9.584 | 9.719 | 309,740 | -0.01(-0.10%) |
Jun 13, 2005 | 9.575 | 9.729 | 9.515 | 9.729 | 455,460 | +0.13(+1.41%) |
Jun 10, 2005 | 9.594 | 9.671 | 9.411 | 9.594 | 501,024 | +0.05(+0.51%) |
Jun 09, 2005 | 9.363 | 9.584 | 9.295 | 9.546 | 255,464 | +0.15(+1.64%) |
Jun 08, 2005 | 9.285 | 9.488 | 9.218 | 9.392 | 234,956 | +0.15(+1.67%) |
Jun 07, 2005 | 9.314 | 9.498 | 9.218 | 9.237 | 218,070 | -0.06(-0.62%) |
Jun 06, 2005 | 9.305 | 9.324 | 9.073 | 9.295 | 183,358 | +0.08(+0.84%) |
Jun 03, 2005 | 9.324 | 9.324 | 9.054 | 9.218 | 148,352 | -0.17(-1.85%) |
Jun 02, 2005 | 9.392 | 9.478 | 9.237 | 9.392 | 186,528 | +0.06(+0.62%) |
Jun 01, 2005 | 9.228 | 9.430 | 9.189 | 9.334 | 245,031 | -0.02(-0.21%) |
May 31, 2005 | 9.228 | 9.353 | 8.803 | 9.353 | 448,897 | +0.13(+1.46%) |
May 27, 2005 | 9.093 | 9.334 | 8.958 | 9.218 | 472,812 | +0.04(+0.42%) |
May 26, 2005 | 8.967 | 9.247 | 8.919 | 9.179 | 385,355 | +0.23(+2.59%) |
May 25, 2005 | 8.938 | 9.025 | 8.852 | 8.948 | 249,509 | -0.03(-0.32%) |
May 24, 2005 | 8.987 | 9.044 | 8.871 | 8.977 | 207,214 | +0.06(+0.65%) |
May 23, 2005 | 8.880 | 9.208 | 8.861 | 8.919 | 260,039 | -0.01(-0.11%) |
May 20, 2005 | 8.958 | 8.967 | 8.823 | 8.929 | 233,184 | -0.01(-0.11%) |
May 19, 2005 | 8.919 | 9.208 | 8.871 | 8.938 | 266,519 | +0.12(+1.31%) |
May 18, 2005 | 8.639 | 8.900 | 8.533 | 8.823 | 441,496 | +0.18(+2.12%) |
May 17, 2005 | 8.697 | 8.697 | 8.447 | 8.639 | 686,465 | -0.07(-0.78%) |
May 16, 2005 | 8.774 | 8.842 | 8.533 | 8.707 | 555,582 | -0.04(-0.44%) |
May 13, 2005 | 8.639 | 8.813 | 8.543 | 8.745 | 122,550 | +0.19(+2.25%) |
May 12, 2005 | 8.755 | 8.871 | 8.553 | 8.553 | 283,222 | -0.24(-2.74%) |
May 11, 2005 | 8.543 | 8.832 | 8.292 | 8.794 | 351,077 | +0.23(+2.70%) |
May 10, 2005 | 8.755 | 8.765 | 8.427 | 8.562 | 334,188 | -0.31(-3.48%) |
May 09, 2005 | 8.765 | 8.919 | 8.659 | 8.871 | 409,717 | +0.04(+0.44%) |
May 06, 2005 | 8.774 | 8.842 | 8.504 | 8.832 | 583,454 | +0.16(+1.89%) |
May 05, 2005 | 8.350 | 8.717 | 8.350 | 8.668 | 887,395 | +0.31(+3.69%) |
May 04, 2005 | 8.186 | 8.408 | 8.109 | 8.360 | 362,458 | +0.17(+2.12%) |
May 03, 2005 | 8.148 | 8.418 | 8.128 | 8.186 | 286,463 | -0.05(-0.59%) |
May 02, 2005 | 8.263 | 8.350 | 8.061 | 8.234 | 187,516 | -0.07(-0.81%) |
Apr 29, 2005 | 8.215 | 8.350 | 8.022 | 8.302 | 248,246 | +0.14(+1.77%) |
Apr 28, 2005 | 8.283 | 8.418 | 8.157 | 8.157 | 271,853 | -0.19(-2.31%) |
Apr 27, 2005 | 8.437 | 8.582 | 8.215 | 8.350 | 379,520 | -0.12(-1.37%) |
Apr 26, 2005 | 8.582 | 8.755 | 8.398 | 8.466 | 224,778 | -0.08(-0.90%) |
Apr 25, 2005 | 8.524 | 8.639 | 8.504 | 8.543 | 133,920 | -0.02(-0.23%) |
Apr 22, 2005 | 8.697 | 8.745 | 8.495 | 8.562 | 364,224 | -0.14(-1.66%) |
Apr 21, 2005 | 8.543 | 8.871 | 8.533 | 8.707 | 431,261 | +0.17(+2.03%) |
Apr 20, 2005 | 8.582 | 8.697 | 8.524 | 8.533 | 852,860 | -0.01(-0.11%) |
Apr 19, 2005 | 8.360 | 8.543 | 8.341 | 8.543 | 450,352 | +0.22(+2.67%) |
Apr 18, 2005 | 8.013 | 8.350 | 7.964 | 8.321 | 533,852 | +0.38(+4.73%) |
Apr 15, 2005 | 8.177 | 8.369 | 7.926 | 7.945 | 431,373 | -0.42(-5.07%) |
Apr 14, 2005 | 8.476 | 8.533 | 8.244 | 8.369 | 804,772 | -0.09(-1.03%) |
Apr 13, 2005 | 8.948 | 8.948 | 8.379 | 8.456 | 555,688 | -0.41(-4.67%) |
Apr 12, 2005 | 9.015 | 9.102 | 8.726 | 8.871 | 571,747 | -0.20(-2.23%) |
Apr 11, 2005 | 9.199 | 9.305 | 9.064 | 9.073 | 232,212 | -0.11(-1.16%) |
Apr 08, 2005 | 9.257 | 9.430 | 9.170 | 9.179 | 196,780 | -0.13(-1.45%) |
Apr 07, 2005 | 9.170 | 9.440 | 9.141 | 9.314 | 155,976 | +0.01(+0.10%) |
Apr 06, 2005 | 9.449 | 9.459 | 9.266 | 9.305 | 231,848 | -0.02(-0.21%) |
Apr 05, 2005 | 9.228 | 9.517 | 9.228 | 9.324 | 350,542 | +0.01(+0.10%) |
Apr 04, 2005 | 9.257 | 9.324 | 9.122 | 9.314 | 368,337 | +0.01(+0.10%) |
Apr 01, 2005 | 9.594 | 9.758 | 9.237 | 9.305 | 651,021 | -0.23(-2.43%) |
Mar 31, 2005 | 9.739 | 9.854 | 9.343 | 9.536 | 1,220,127 | +0.14(+1.54%) |
Mar 30, 2005 | 9.160 | 9.411 | 9.122 | 9.392 | 724,523 | +0.29(+3.18%) |
Mar 29, 2005 | 9.353 | 9.575 | 9.073 | 9.102 | 491,113 | -0.30(-3.18%) |
Mar 28, 2005 | 9.642 | 9.652 | 9.324 | 9.401 | 671,587 | -0.16(-1.71%) |
Mar 24, 2005 | 9.719 | 9.719 | 9.517 | 9.565 | 759,354 | -0.06(-0.60%) |
Mar 23, 2005 | 9.604 | 9.710 | 9.498 | 9.623 | 771,620 | +0.06(+0.60%) |
Mar 22, 2005 | 9.546 | 9.642 | 9.459 | 9.565 | 780,761 | +0.02(+0.20%) |
Mar 21, 2005 | 9.642 | 9.739 | 9.469 | 9.546 | 2,049,022 | -0.03(-0.30%) |
Mar 18, 2005 | 9.604 | 9.729 | 9.555 | 9.575 | 1,028,019 | -0.06(-0.60%) |
Mar 17, 2005 | 9.594 | 9.768 | 9.401 | 9.633 | 949,578 | +0.48(+5.27%) |
Mar 16, 2005 | 9.064 | 9.228 | 9.044 | 9.150 | 181,091 | +0.01(+0.11%) |
Mar 15, 2005 | 9.343 | 9.449 | 9.131 | 9.141 | 306,783 | -0.10(-1.04%) |
Mar 14, 2005 | 9.179 | 9.343 | 9.141 | 9.237 | 169,123 | +0.05(+0.52%) |
Mar 11, 2005 | 9.160 | 9.334 | 9.064 | 9.189 | 197,246 | -0.03(-0.31%) |
Mar 10, 2005 | 9.276 | 9.449 | 9.160 | 9.218 | 327,135 | +0.05(+0.53%) |
Mar 09, 2005 | 9.237 | 9.430 | 9.170 | 9.170 | 135,204 | -0.13(-1.35%) |
Mar 08, 2005 | 9.382 | 9.382 | 9.237 | 9.295 | 175,216 | -0.03(-0.31%) |
Mar 07, 2005 | 9.208 | 9.478 | 9.199 | 9.324 | 276,519 | +0.08(+0.83%) |
Mar 04, 2005 | 9.372 | 9.420 | 9.208 | 9.247 | 252,219 | -0.01(-0.10%) |
Mar 03, 2005 | 9.237 | 9.440 | 9.208 | 9.257 | 127,216 | -0.05(-0.52%) |
Mar 02, 2005 | 9.237 | 9.469 | 9.189 | 9.305 | 270,103 | +0.01(+0.10%) |
Mar 01, 2005 | 9.353 | 9.430 | 9.266 | 9.295 | 377,525 | -0.02(-0.21%) |
Feb 28, 2005 | 9.353 | 9.488 | 9.141 | 9.314 | 323,561 | -0.01(-0.10%) |
Feb 25, 2005 | 9.160 | 9.420 | 9.160 | 9.324 | 168,029 | +0.08(+0.83%) |
Feb 24, 2005 | 9.102 | 9.247 | 8.929 | 9.247 | 426,566 | +0.28(+3.12%) |
Feb 23, 2005 | 8.717 | 8.996 | 8.717 | 8.967 | 359,735 | +0.25(+2.88%) |
Feb 22, 2005 | 8.678 | 9.044 | 8.639 | 8.717 | 273,837 | -0.15(-1.74%) |
Feb 18, 2005 | 8.967 | 9.015 | 8.784 | 8.871 | 215,099 | -0.01(-0.11%) |
Feb 17, 2005 | 8.977 | 9.208 | 8.852 | 8.880 | 313,443 | -0.17(-1.92%) |
Feb 16, 2005 | 9.141 | 9.276 | 8.987 | 9.054 | 620,802 | -0.18(-1.98%) |
Feb 15, 2005 | 9.208 | 9.517 | 9.131 | 9.237 | 274,886 | -0.06(-0.62%) |
Feb 14, 2005 | 9.401 | 9.633 | 9.170 | 9.295 | 205,694 | -0.10(-1.03%) |
Feb 11, 2005 | 9.122 | 9.401 | 8.929 | 9.392 | 363,989 | +0.31(+3.40%) |
Feb 10, 2005 | 9.015 | 9.150 | 8.890 | 9.083 | 455,963 | +0.13(+1.40%) |
Feb 09, 2005 | 8.900 | 9.044 | 8.784 | 8.958 | 556,218 | -0.02(-0.21%) |
Feb 08, 2005 | 8.929 | 9.035 | 8.823 | 8.977 | 316,442 | +0.08(+0.87%) |
Feb 07, 2005 | 8.784 | 8.929 | 8.745 | 8.900 | 241,897 | +0.03(+0.33%) |
Feb 04, 2005 | 8.745 | 8.987 | 8.745 | 8.871 | 363,934 | +0.10(+1.10%) |
Feb 03, 2005 | 8.871 | 8.871 | 8.678 | 8.774 | 153,153 | -0.02(-0.22%) |
Feb 02, 2005 | 8.630 | 8.861 | 8.524 | 8.794 | 165,748 | +0.11(+1.22%) |