Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.37 | 18.82 | 18.10 | 18.78 | 3,414,091 | +0.31(+1.67%) |
Mar 30, 2006 | 18.09 | 18.55 | 17.88 | 18.47 | 4,818,634 | +1.05(+6.06%) |
Mar 29, 2006 | 16.77 | 17.42 | 16.74 | 17.42 | 2,210,891 | +0.65(+3.90%) |
Mar 28, 2006 | 17.46 | 17.46 | 16.66 | 16.77 | 2,615,038 | -0.57(-3.31%) |
Mar 27, 2006 | 17.44 | 18.17 | 17.15 | 17.34 | 4,325,974 | +0.06(+0.36%) |
Mar 24, 2006 | 16.62 | 17.28 | 16.54 | 17.28 | 3,659,691 | +0.80(+4.83%) |
Mar 23, 2006 | 15.75 | 16.49 | 15.54 | 16.48 | 2,552,138 | +0.74(+4.70%) |
Mar 22, 2006 | 15.56 | 16.11 | 15.48 | 15.74 | 2,079,904 | +0.10(+0.67%) |
Mar 21, 2006 | 15.64 | 15.95 | 15.48 | 15.64 | 2,298,594 | -0.33(-2.05%) |
Mar 20, 2006 | 16.01 | 16.25 | 15.86 | 15.96 | 2,192,734 | -0.24(-1.48%) |
Mar 17, 2006 | 15.57 | 16.20 | 15.46 | 16.20 | 4,005,315 | +0.76(+4.95%) |
Mar 16, 2006 | 15.42 | 15.56 | 15.09 | 15.44 | 2,614,713 | +0.14(+0.93%) |
Mar 15, 2006 | 15.38 | 15.59 | 15.16 | 15.30 | 2,565,269 | +0.17(+1.10%) |
Mar 14, 2006 | 14.69 | 15.36 | 14.66 | 15.13 | 2,240,882 | +0.16(+1.07%) |
Mar 13, 2006 | 15.40 | 15.40 | 14.76 | 14.97 | 2,705,334 | -0.25(-1.66%) |
Mar 10, 2006 | 14.53 | 15.32 | 14.31 | 15.22 | 2,759,966 | +0.25(+1.65%) |
Mar 09, 2006 | 15.38 | 15.82 | 14.92 | 14.98 | 2,486,807 | +0.00(+0.00%) |
Mar 08, 2006 | 15.24 | 15.24 | 14.63 | 14.98 | 4,007,747 | -0.64(-4.11%) |
Mar 07, 2006 | 16.53 | 16.75 | 15.50 | 15.62 | 3,641,048 | -1.12(-6.71%) |
Mar 06, 2006 | 17.22 | 17.22 | 16.35 | 16.74 | 2,200,678 | -0.38(-2.20%) |
Mar 03, 2006 | 17.24 | 17.38 | 16.93 | 17.12 | 2,449,034 | -0.27(-1.53%) |
Mar 02, 2006 | 16.43 | 17.49 | 16.27 | 17.38 | 3,609,112 | +0.97(+5.94%) |
Mar 01, 2006 | 15.98 | 16.50 | 15.90 | 16.41 | 2,578,724 | +0.59(+3.74%) |
Feb 28, 2006 | 16.01 | 16.22 | 15.75 | 15.82 | 2,811,842 | -0.19(-1.19%) |
Feb 27, 2006 | 16.32 | 16.32 | 15.79 | 16.01 | 2,281,410 | -0.42(-2.55%) |
Feb 24, 2006 | 16.04 | 16.43 | 15.79 | 16.43 | 2,979,791 | +0.64(+4.06%) |
Feb 23, 2006 | 16.46 | 16.60 | 15.78 | 15.79 | 2,836,159 | -0.58(-3.54%) |
Feb 22, 2006 | 16.23 | 16.57 | 16.04 | 16.37 | 1,450,583 | +0.10(+0.65%) |
Feb 21, 2006 | 16.48 | 16.68 | 15.88 | 16.26 | 2,545,491 | +0.34(+2.13%) |
Feb 17, 2006 | 15.80 | 16.48 | 15.80 | 15.92 | 3,373,887 | +0.19(+1.22%) |
Feb 16, 2006 | 14.77 | 15.85 | 14.64 | 15.73 | 2,799,522 | +0.97(+6.61%) |
Feb 15, 2006 | 14.90 | 15.43 | 14.48 | 14.76 | 2,800,170 | -0.14(-0.95%) |
Feb 14, 2006 | 14.26 | 15.00 | 14.16 | 14.90 | 2,323,397 | +0.80(+5.64%) |
Feb 13, 2006 | 14.28 | 14.55 | 13.89 | 14.10 | 2,022,678 | -0.33(-2.27%) |
Feb 10, 2006 | 14.96 | 14.96 | 14.24 | 14.43 | 2,290,813 | -0.64(-4.26%) |
Feb 09, 2006 | 15.17 | 15.47 | 15.03 | 15.07 | 2,122,540 | +0.46(+3.12%) |
Feb 08, 2006 | 14.71 | 14.90 | 14.02 | 14.61 | 2,740,189 | -0.22(-1.50%) |
Feb 07, 2006 | 15.67 | 15.79 | 14.61 | 14.84 | 3,765,389 | -1.18(-7.39%) |
Feb 06, 2006 | 15.35 | 16.03 | 15.35 | 16.02 | 2,194,518 | +0.73(+4.80%) |
Feb 03, 2006 | 15.80 | 15.80 | 15.19 | 15.29 | 3,158,439 | -0.38(-2.40%) |
Feb 02, 2006 | 15.48 | 15.82 | 15.33 | 15.66 | 4,536,396 | +0.26(+1.68%) |
Feb 01, 2006 | 15.29 | 15.53 | 14.72 | 15.40 | 2,187,385 | +0.28(+1.84%) |
Jan 31, 2006 | 14.77 | 15.85 | 14.77 | 15.13 | 5,542,143 | +0.61(+4.21%) |
Jan 30, 2006 | 14.24 | 14.51 | 14.12 | 14.51 | 2,305,403 | +0.38(+2.71%) |
Jan 27, 2006 | 13.95 | 14.16 | 13.74 | 14.13 | 1,987,986 | +0.14(+1.01%) |
Jan 26, 2006 | 13.64 | 14.00 | 13.47 | 13.99 | 1,779,185 | +0.32(+2.35%) |
Jan 25, 2006 | 13.60 | 13.85 | 13.51 | 13.67 | 1,426,590 | +0.31(+2.36%) |
Jan 24, 2006 | 13.11 | 13.39 | 12.98 | 13.35 | 1,765,081 | +0.14(+1.03%) |
Jan 23, 2006 | 13.24 | 13.32 | 12.82 | 13.22 | 1,882,127 | +0.00(+0.00%) |
Jan 20, 2006 | 13.51 | 13.60 | 12.95 | 13.22 | 1,866,726 | -0.09(-0.65%) |
Jan 19, 2006 | 12.86 | 13.39 | 12.86 | 13.31 | 1,863,646 | +0.62(+4.86%) |
Jan 18, 2006 | 13.19 | 13.21 | 12.62 | 12.69 | 2,527,173 | -0.67(-4.99%) |
Jan 17, 2006 | 13.42 | 13.56 | 13.18 | 13.35 | 1,893,961 | -0.06(-0.46%) |
Jan 13, 2006 | 13.20 | 13.52 | 13.18 | 13.42 | 2,612,606 | +0.04(+0.28%) |
Jan 12, 2006 | 13.57 | 13.63 | 13.28 | 13.38 | 1,750,491 | -0.28(-2.03%) |
Jan 11, 2006 | 13.75 | 13.88 | 13.48 | 13.66 | 2,304,916 | -0.12(-0.85%) |
Jan 10, 2006 | 13.53 | 13.84 | 13.35 | 13.77 | 2,193,059 | +0.15(+1.13%) |
Jan 09, 2006 | 13.43 | 13.89 | 13.37 | 13.62 | 1,953,780 | +0.10(+0.78%) |
Jan 06, 2006 | 13.65 | 13.84 | 13.49 | 13.52 | 2,590,072 | +0.30(+2.29%) |
Jan 05, 2006 | 13.05 | 13.39 | 12.87 | 13.21 | 2,638,058 | -0.28(-2.06%) |
Jan 04, 2006 | 13.54 | 13.69 | 13.42 | 13.49 | 6,339,899 | -0.10(-0.77%) |
Jan 03, 2006 | 12.40 | 13.65 | 12.30 | 13.60 | 6,035,613 | +1.41(+11.54%) |
Dec 30, 2005 | 12.18 | 12.25 | 12.08 | 12.19 | 964,245 | -0.01(-0.05%) |
Dec 29, 2005 | 12.08 | 12.20 | 11.92 | 12.20 | 1,312,787 | +0.15(+1.23%) |
Dec 28, 2005 | 11.94 | 12.05 | 11.88 | 12.05 | 1,436,641 | +0.31(+2.68%) |
Dec 27, 2005 | 11.68 | 12.05 | 11.68 | 11.73 | 1,153,268 | +0.11(+0.96%) |
Dec 23, 2005 | 11.82 | 11.87 | 11.61 | 11.62 | 1,489,652 | -0.28(-2.38%) |
Dec 22, 2005 | 11.62 | 11.94 | 11.56 | 11.91 | 2,551,490 | +0.40(+3.48%) |
Dec 21, 2005 | 10.97 | 11.54 | 10.89 | 11.50 | 1,915,036 | +0.39(+3.55%) |
Dec 20, 2005 | 11.42 | 11.54 | 11.01 | 11.11 | 1,850,677 | -0.25(-2.17%) |
Dec 19, 2005 | 11.55 | 11.78 | 11.36 | 11.36 | 2,136,806 | -0.10(-0.92%) |
Dec 16, 2005 | 11.12 | 11.50 | 11.11 | 11.46 | 2,586,344 | +0.44(+4.03%) |
Dec 15, 2005 | 10.82 | 11.08 | 10.77 | 11.02 | 1,954,105 | +0.23(+2.12%) |
Dec 14, 2005 | 10.95 | 11.17 | 10.74 | 10.79 | 2,255,634 | -0.18(-1.63%) |
Dec 13, 2005 | 10.92 | 11.04 | 10.76 | 10.97 | 2,008,088 | -0.02(-0.22%) |
Dec 12, 2005 | 11.40 | 11.75 | 10.97 | 10.99 | 5,779,313 | -0.08(-0.72%) |
Dec 09, 2005 | 11.06 | 11.43 | 10.94 | 11.07 | 4,991,122 | +0.23(+2.16%) |
Dec 08, 2005 | 10.70 | 10.96 | 10.63 | 10.84 | 3,734,587 | +0.25(+2.33%) |
Dec 07, 2005 | 10.44 | 10.60 | 10.31 | 10.59 | 5,813,357 | +0.39(+3.87%) |
Dec 06, 2005 | 9.709 | 10.23 | 9.611 | 10.20 | 3,780,627 | +0.49(+5.09%) |
Dec 05, 2005 | 9.555 | 9.746 | 9.555 | 9.703 | 1,771,242 | +0.23(+2.48%) |
Dec 02, 2005 | 9.580 | 9.611 | 9.389 | 9.469 | 2,745,052 | -0.09(-0.90%) |
Dec 01, 2005 | 9.247 | 9.703 | 9.129 | 9.555 | 2,918,026 | +0.53(+5.88%) |
Nov 30, 2005 | 9.160 | 9.284 | 9.025 | 9.025 | 1,903,688 | -0.23(-2.53%) |
Nov 29, 2005 | 9.376 | 9.413 | 9.203 | 9.259 | 1,309,869 | -0.14(-1.51%) |
Nov 28, 2005 | 9.493 | 9.530 | 9.395 | 9.401 | 937,659 | -0.04(-0.46%) |
Nov 25, 2005 | 9.456 | 9.555 | 9.407 | 9.444 | 512,924 | +0.14(+1.46%) |
Nov 23, 2005 | 9.358 | 9.407 | 9.197 | 9.308 | 1,243,565 | -0.11(-1.18%) |
Nov 22, 2005 | 9.475 | 9.518 | 9.222 | 9.419 | 1,427,887 | -0.04(-0.46%) |
Nov 21, 2005 | 9.327 | 9.463 | 9.203 | 9.463 | 1,752,923 | +0.19(+2.06%) |
Nov 18, 2005 | 9.413 | 9.413 | 9.142 | 9.271 | 1,467,929 | -0.10(-1.05%) |
Nov 17, 2005 | 9.315 | 9.438 | 9.265 | 9.370 | 2,757,210 | +0.20(+2.22%) |
Nov 16, 2005 | 8.661 | 9.166 | 8.661 | 9.166 | 2,901,166 | +0.64(+7.45%) |
Nov 15, 2005 | 8.691 | 8.747 | 8.519 | 8.531 | 900,211 | -0.17(-1.98%) |
Nov 14, 2005 | 8.729 | 8.766 | 8.605 | 8.704 | 937,497 | -0.02(-0.28%) |
Nov 11, 2005 | 8.574 | 8.741 | 8.476 | 8.729 | 935,713 | +0.16(+1.87%) |
Nov 10, 2005 | 8.617 | 8.685 | 8.500 | 8.568 | 1,545,095 | -0.01(-0.07%) |
Nov 09, 2005 | 8.451 | 8.574 | 8.389 | 8.574 | 1,215,033 | +0.14(+1.68%) |
Nov 08, 2005 | 8.395 | 8.476 | 8.383 | 8.432 | 635,157 | +0.04(+0.51%) |
Nov 07, 2005 | 8.445 | 8.494 | 8.371 | 8.389 | 839,094 | -0.10(-1.16%) |
Nov 04, 2005 | 8.500 | 8.574 | 8.389 | 8.488 | 880,433 | +0.04(+0.51%) |
Nov 03, 2005 | 8.537 | 8.599 | 8.420 | 8.445 | 804,240 | -0.11(-1.30%) |
Nov 02, 2005 | 8.439 | 8.630 | 8.371 | 8.556 | 1,025,037 | +0.14(+1.69%) |
Nov 01, 2005 | 8.426 | 8.463 | 8.346 | 8.414 | 835,041 | -0.01(-0.15%) |
Oct 31, 2005 | 8.383 | 8.630 | 8.266 | 8.426 | 1,268,855 | +0.09(+1.04%) |
Oct 28, 2005 | 8.217 | 8.389 | 8.112 | 8.340 | 732,100 | +0.12(+1.50%) |
Oct 27, 2005 | 8.235 | 8.439 | 8.149 | 8.217 | 1,381,685 | +0.10(+1.29%) |
Oct 26, 2005 | 8.365 | 8.525 | 8.112 | 8.112 | 1,083,722 | -0.24(-2.88%) |
Oct 25, 2005 | 8.365 | 8.605 | 8.352 | 8.352 | 1,044,167 | +0.11(+1.35%) |
Oct 24, 2005 | 8.155 | 8.328 | 8.155 | 8.241 | 648,612 | +0.04(+0.53%) |
Oct 21, 2005 | 7.988 | 8.291 | 7.939 | 8.198 | 1,434,858 | +0.18(+2.23%) |
Oct 20, 2005 | 8.389 | 8.500 | 7.908 | 8.019 | 3,538,107 | -0.46(-5.45%) |
Oct 19, 2005 | 8.543 | 8.543 | 8.291 | 8.482 | 1,590,000 | -0.10(-1.22%) |
Oct 18, 2005 | 8.766 | 8.784 | 8.587 | 8.587 | 862,114 | -0.21(-2.38%) |
Oct 17, 2005 | 8.877 | 8.932 | 8.772 | 8.796 | 1,134,626 | +0.05(+0.56%) |
Oct 14, 2005 | 8.784 | 8.784 | 8.605 | 8.747 | 630,617 | -0.10(-1.12%) |
Oct 13, 2005 | 8.741 | 8.852 | 8.599 | 8.846 | 1,034,116 | +0.06(+0.70%) |
Oct 12, 2005 | 8.895 | 8.994 | 8.716 | 8.784 | 1,532,612 | -0.14(-1.59%) |
Oct 11, 2005 | 8.981 | 9.031 | 8.883 | 8.926 | 768,089 | -0.07(-0.75%) |
Oct 10, 2005 | 9.068 | 9.105 | 8.858 | 8.994 | 543,077 | -0.05(-0.55%) |
Oct 07, 2005 | 8.784 | 9.062 | 8.685 | 9.043 | 1,571,033 | +0.30(+3.46%) |
Oct 06, 2005 | 8.704 | 8.951 | 8.704 | 8.741 | 1,889,422 | +0.08(+0.93%) |
Oct 05, 2005 | 8.957 | 8.975 | 8.654 | 8.661 | 1,120,360 | -0.32(-3.57%) |
Oct 04, 2005 | 9.154 | 9.154 | 8.938 | 8.981 | 826,287 | -0.17(-1.89%) |
Oct 03, 2005 | 9.092 | 9.154 | 8.951 | 9.154 | 844,930 | +0.02(+0.20%) |
Sep 30, 2005 | 9.345 | 9.376 | 9.136 | 9.136 | 1,159,429 | -0.19(-2.05%) |
Sep 29, 2005 | 9.191 | 9.370 | 9.117 | 9.327 | 1,307,275 | +0.12(+1.34%) |
Sep 28, 2005 | 9.068 | 9.222 | 8.975 | 9.203 | 1,310,031 | +0.18(+1.98%) |
Sep 27, 2005 | 9.160 | 9.160 | 8.870 | 9.025 | 2,530,415 | -0.19(-2.01%) |
Sep 26, 2005 | 9.025 | 9.413 | 8.830 | 9.210 | 1,256,210 | +0.02(+0.20%) |
Sep 23, 2005 | 9.091 | 9.234 | 8.815 | 9.191 | 1,147,757 | -0.01(-0.13%) |
Sep 22, 2005 | 9.345 | 9.345 | 9.055 | 9.203 | 1,231,245 | -0.10(-1.06%) |
Sep 21, 2005 | 8.957 | 9.302 | 8.938 | 9.302 | 1,258,642 | +0.41(+4.58%) |
Sep 20, 2005 | 9.148 | 9.148 | 8.821 | 8.895 | 1,380,712 | -0.23(-2.57%) |
Sep 19, 2005 | 9.450 | 9.469 | 9.111 | 9.129 | 2,332,475 | -0.22(-2.37%) |
Sep 16, 2005 | 9.049 | 9.376 | 9.048 | 9.352 | 3,228,796 | +0.39(+4.41%) |
Sep 15, 2005 | 8.944 | 9.006 | 8.833 | 8.957 | 1,190,392 | +0.08(+0.90%) |
Sep 14, 2005 | 8.599 | 8.889 | 8.587 | 8.877 | 1,199,146 | +0.35(+4.12%) |
Sep 13, 2005 | 8.636 | 8.710 | 8.500 | 8.525 | 1,148,729 | -0.15(-1.78%) |
Sep 12, 2005 | 8.617 | 8.679 | 8.482 | 8.679 | 795,648 | +0.10(+1.15%) |
Sep 09, 2005 | 8.587 | 8.685 | 8.550 | 8.580 | 1,070,753 | +0.03(+0.36%) |
Sep 08, 2005 | 8.550 | 8.636 | 8.414 | 8.550 | 1,275,177 | +0.08(+0.95%) |
Sep 07, 2005 | 8.432 | 8.476 | 8.414 | 8.469 | 556,532 | +0.04(+0.44%) |
Sep 06, 2005 | 8.389 | 8.476 | 8.377 | 8.432 | 724,156 | +0.01(+0.07%) |
Sep 02, 2005 | 8.408 | 8.519 | 8.340 | 8.426 | 1,099,285 | +0.00(+0.00%) |
Sep 01, 2005 | 8.142 | 8.457 | 8.142 | 8.426 | 1,838,356 | +0.36(+4.43%) |
Aug 31, 2005 | 7.871 | 8.081 | 7.871 | 8.068 | 1,130,573 | +0.22(+2.83%) |
Aug 30, 2005 | 7.927 | 7.927 | 7.828 | 7.846 | 1,060,540 | -0.12(-1.47%) |
Aug 29, 2005 | 7.964 | 8.050 | 7.927 | 7.964 | 700,974 | +0.07(+0.86%) |
Aug 26, 2005 | 7.964 | 7.994 | 7.890 | 7.896 | 525,893 | -0.03(-0.39%) |
Aug 25, 2005 | 7.951 | 8.001 | 7.927 | 7.927 | 546,643 | +0.00(+0.00%) |
Aug 24, 2005 | 8.118 | 8.186 | 7.920 | 7.927 | 1,293,982 | -0.19(-2.28%) |
Aug 23, 2005 | 8.204 | 8.420 | 8.105 | 8.112 | 765,171 | -0.04(-0.45%) |
Aug 22, 2005 | 8.118 | 8.210 | 8.112 | 8.149 | 889,025 | +0.08(+0.99%) |
Aug 19, 2005 | 8.062 | 8.142 | 8.038 | 8.068 | 493,308 | +0.01(+0.08%) |
Aug 18, 2005 | 8.019 | 8.149 | 7.982 | 8.062 | 766,954 | +0.02(+0.23%) |
Aug 17, 2005 | 8.192 | 8.192 | 8.019 | 8.044 | 1,364,663 | -0.19(-2.25%) |
Aug 16, 2005 | 8.266 | 8.340 | 8.204 | 8.229 | 1,093,125 | -0.08(-0.97%) |
Aug 15, 2005 | 8.358 | 8.365 | 8.247 | 8.309 | 954,681 | -0.09(-1.10%) |
Aug 12, 2005 | 8.420 | 8.445 | 8.278 | 8.402 | 1,309,869 | -0.01(-0.07%) |
Aug 11, 2005 | 8.223 | 8.445 | 8.223 | 8.408 | 1,944,216 | +0.27(+3.34%) |
Aug 10, 2005 | 8.161 | 8.272 | 8.105 | 8.136 | 1,292,199 | +0.05(+0.61%) |
Aug 09, 2005 | 7.976 | 8.093 | 7.927 | 8.087 | 1,583,191 | +0.06(+0.77%) |
Aug 08, 2005 | 8.013 | 8.210 | 7.982 | 8.025 | 1,122,143 | -0.04(-0.54%) |
Aug 05, 2005 | 8.161 | 8.173 | 7.988 | 8.068 | 652,665 | -0.13(-1.58%) |
Aug 04, 2005 | 8.180 | 8.297 | 8.124 | 8.198 | 1,829,926 | +0.02(+0.30%) |
Aug 03, 2005 | 7.803 | 8.204 | 7.649 | 8.173 | 3,177,082 | +0.46(+6.00%) |
Aug 02, 2005 | 7.637 | 7.772 | 7.593 | 7.711 | 767,278 | +0.14(+1.87%) |
Aug 01, 2005 | 7.575 | 7.643 | 7.519 | 7.569 | 324,549 | +0.03(+0.41%) |
Jul 29, 2005 | 7.569 | 7.630 | 7.526 | 7.538 | 735,018 | -0.01(-0.16%) |
Jul 28, 2005 | 7.569 | 7.637 | 7.421 | 7.550 | 1,755,030 | -0.14(-1.77%) |
Jul 27, 2005 | 7.723 | 7.779 | 7.680 | 7.686 | 473,530 | -0.06(-0.72%) |
Jul 26, 2005 | 7.729 | 7.742 | 7.630 | 7.742 | 402,039 | -0.04(-0.48%) |
Jul 25, 2005 | 7.865 | 7.883 | 7.772 | 7.779 | 415,170 | -0.08(-1.02%) |
Jul 22, 2005 | 7.853 | 7.908 | 7.779 | 7.859 | 609,543 | -0.02(-0.23%) |
Jul 21, 2005 | 7.772 | 7.896 | 7.754 | 7.877 | 791,757 | +0.19(+2.41%) |
Jul 20, 2005 | 7.717 | 7.859 | 7.686 | 7.692 | 1,103,338 | +0.06(+0.73%) |
Jul 19, 2005 | 7.606 | 7.655 | 7.569 | 7.637 | 431,381 | +0.02(+0.32%) |
Jul 18, 2005 | 7.526 | 7.668 | 7.519 | 7.612 | 757,065 | +0.06(+0.73%) |
Jul 15, 2005 | 7.569 | 7.612 | 7.507 | 7.556 | 1,050,489 | -0.06(-0.81%) |
Jul 14, 2005 | 7.711 | 7.772 | 7.575 | 7.618 | 1,038,493 | -0.12(-1.59%) |
Jul 13, 2005 | 7.742 | 7.742 | 7.686 | 7.742 | 451,969 | -0.04(-0.48%) |
Jul 12, 2005 | 7.834 | 7.859 | 7.735 | 7.779 | 696,597 | +0.00(+0.00%) |
Jul 11, 2005 | 7.624 | 7.877 | 7.624 | 7.779 | 1,205,631 | +0.15(+1.94%) |
Jul 08, 2005 | 7.729 | 7.779 | 7.606 | 7.630 | 687,357 | -0.10(-1.28%) |
Jul 07, 2005 | 7.754 | 7.772 | 7.612 | 7.729 | 832,448 | +0.04(+0.48%) |
Jul 06, 2005 | 7.575 | 7.742 | 7.550 | 7.692 | 982,888 | +0.15(+2.05%) |
Jul 05, 2005 | 7.680 | 7.680 | 7.458 | 7.538 | 984,509 | -0.21(-2.71%) |
Jul 01, 2005 | 7.760 | 7.803 | 7.587 | 7.748 | 515,031 | -0.02(-0.32%) |
Jun 30, 2005 | 7.846 | 7.883 | 7.729 | 7.772 | 1,146,622 | -0.07(-0.87%) |
Jun 29, 2005 | 7.563 | 7.853 | 7.563 | 7.840 | 1,337,590 | +0.24(+3.17%) |
Jun 28, 2005 | 7.680 | 7.698 | 7.550 | 7.600 | 620,080 | -0.11(-1.44%) |
Jun 27, 2005 | 7.630 | 7.729 | 7.630 | 7.711 | 615,865 | +0.04(+0.56%) |
Jun 24, 2005 | 7.581 | 7.729 | 7.526 | 7.668 | 824,180 | +0.06(+0.81%) |
Jun 23, 2005 | 7.698 | 7.791 | 7.600 | 7.606 | 1,208,063 | -0.09(-1.12%) |
Jun 22, 2005 | 7.711 | 7.742 | 7.581 | 7.692 | 811,697 | -0.07(-0.87%) |
Jun 21, 2005 | 7.674 | 7.828 | 7.587 | 7.760 | 958,085 | +0.05(+0.64%) |
Jun 20, 2005 | 7.933 | 7.933 | 7.668 | 7.711 | 1,185,529 | -0.23(-2.95%) |
Jun 17, 2005 | 7.914 | 7.988 | 7.865 | 7.945 | 1,330,458 | +0.07(+0.94%) |
Jun 16, 2005 | 7.711 | 7.945 | 7.649 | 7.871 | 1,594,377 | +0.26(+3.40%) |
Jun 15, 2005 | 7.495 | 7.643 | 7.495 | 7.612 | 678,279 | +0.12(+1.56%) |
Jun 14, 2005 | 7.606 | 7.630 | 7.464 | 7.495 | 783,652 | -0.17(-2.25%) |
Jun 13, 2005 | 7.637 | 7.711 | 7.606 | 7.668 | 1,123,440 | +0.06(+0.81%) |
Jun 10, 2005 | 7.415 | 7.649 | 7.359 | 7.606 | 1,229,624 | +0.19(+2.58%) |
Jun 09, 2005 | 7.427 | 7.439 | 7.285 | 7.415 | 923,717 | -0.03(-0.41%) |
Jun 08, 2005 | 7.433 | 7.624 | 7.427 | 7.445 | 1,024,065 | -0.02(-0.25%) |
Jun 07, 2005 | 7.501 | 7.556 | 7.421 | 7.464 | 1,285,228 | -0.03(-0.41%) |
Jun 06, 2005 | 7.575 | 7.655 | 7.495 | 7.495 | 1,108,363 | +0.00(+0.00%) |
Jun 03, 2005 | 7.421 | 7.593 | 7.415 | 7.495 | 1,085,830 | +0.10(+1.42%) |
Jun 02, 2005 | 7.458 | 7.618 | 7.384 | 7.390 | 1,650,792 | +0.01(+0.08%) |
Jun 01, 2005 | 7.291 | 7.439 | 7.254 | 7.384 | 1,179,369 | +0.07(+1.01%) |
May 31, 2005 | 7.217 | 7.328 | 7.088 | 7.310 | 1,110,147 | +0.00(+0.00%) |
May 27, 2005 | 7.186 | 7.341 | 7.162 | 7.310 | 1,011,258 | +0.19(+2.60%) |
May 26, 2005 | 7.162 | 7.162 | 7.044 | 7.125 | 1,859,593 | -0.06(-0.86%) |
May 25, 2005 | 7.143 | 7.205 | 6.977 | 7.186 | 1,735,253 | +0.07(+0.95%) |
May 24, 2005 | 6.921 | 7.131 | 6.903 | 7.119 | 1,943,892 | +0.23(+3.31%) |
May 23, 2005 | 6.792 | 6.927 | 6.792 | 6.890 | 1,049,841 | +0.13(+1.92%) |
May 20, 2005 | 6.792 | 6.798 | 6.662 | 6.761 | 1,429,346 | -0.10(-1.44%) |
May 19, 2005 | 6.970 | 6.970 | 6.767 | 6.859 | 1,698,453 | -0.14(-1.94%) |
May 18, 2005 | 6.940 | 7.088 | 6.927 | 6.995 | 1,341,968 | +0.10(+1.52%) |
May 17, 2005 | 6.896 | 6.958 | 6.866 | 6.890 | 1,440,046 | +0.03(+0.45%) |
May 16, 2005 | 7.014 | 7.020 | 6.767 | 6.859 | 1,953,132 | -0.20(-2.80%) |
May 13, 2005 | 7.304 | 7.328 | 7.032 | 7.057 | 2,091,576 | -0.31(-4.19%) |
May 12, 2005 | 7.698 | 7.717 | 7.273 | 7.365 | 2,583,426 | -0.35(-4.56%) |
May 11, 2005 | 7.797 | 7.859 | 7.692 | 7.717 | 1,114,361 | -0.15(-1.88%) |
May 10, 2005 | 8.124 | 8.186 | 7.828 | 7.865 | 1,481,060 | -0.36(-4.42%) |
May 09, 2005 | 8.062 | 8.303 | 8.056 | 8.229 | 1,081,777 | -0.15(-1.84%) |
May 06, 2005 | 8.328 | 8.389 | 8.233 | 8.383 | 749,608 | -0.12(-1.45%) |
May 05, 2005 | 8.445 | 8.550 | 8.358 | 8.506 | 631,266 | +0.09(+1.03%) |
May 04, 2005 | 8.223 | 8.451 | 8.210 | 8.420 | 902,967 | +0.24(+2.94%) |
May 03, 2005 | 8.075 | 8.217 | 8.031 | 8.180 | 868,112 | +0.07(+0.84%) |
May 02, 2005 | 8.093 | 8.149 | 8.038 | 8.112 | 757,876 | +0.00(+0.00%) |
Apr 29, 2005 | 8.192 | 8.241 | 8.105 | 8.112 | 1,088,423 | -0.12(-1.42%) |
Apr 28, 2005 | 8.266 | 8.328 | 8.198 | 8.229 | 931,823 | -0.09(-1.04%) |
Apr 27, 2005 | 8.340 | 8.389 | 8.186 | 8.315 | 1,373,417 | -0.14(-1.68%) |
Apr 26, 2005 | 8.593 | 8.648 | 8.432 | 8.457 | 507,574 | -0.09(-1.08%) |
Apr 25, 2005 | 8.389 | 8.562 | 8.321 | 8.550 | 852,063 | +0.17(+1.99%) |
Apr 22, 2005 | 8.476 | 8.593 | 8.383 | 8.383 | 907,344 | -0.05(-0.59%) |
Apr 21, 2005 | 8.562 | 8.568 | 8.395 | 8.432 | 576,310 | -0.09(-1.09%) |
Apr 20, 2005 | 8.679 | 8.747 | 8.519 | 8.525 | 1,280,527 | -0.15(-1.71%) |
Apr 19, 2005 | 8.469 | 8.729 | 8.469 | 8.673 | 984,833 | +0.24(+2.85%) |
Apr 18, 2005 | 8.223 | 8.587 | 8.204 | 8.432 | 1,024,713 | +0.22(+2.63%) |
Apr 15, 2005 | 8.278 | 8.439 | 8.204 | 8.217 | 850,442 | -0.07(-0.89%) |
Apr 14, 2005 | 8.648 | 8.654 | 8.278 | 8.291 | 1,491,435 | -0.40(-4.61%) |
Apr 13, 2005 | 8.747 | 8.833 | 8.661 | 8.691 | 841,688 | -0.10(-1.12%) |
Apr 12, 2005 | 8.920 | 8.920 | 8.685 | 8.790 | 918,692 | -0.13(-1.45%) |
Apr 11, 2005 | 8.901 | 9.049 | 8.852 | 8.920 | 952,897 | +0.06(+0.63%) |
Apr 08, 2005 | 8.815 | 9.000 | 8.722 | 8.864 | 663,364 | +0.06(+0.63%) |
Apr 07, 2005 | 8.784 | 8.901 | 8.766 | 8.809 | 530,918 | +0.04(+0.42%) |
Apr 06, 2005 | 8.796 | 8.822 | 8.722 | 8.772 | 634,832 | -0.02(-0.21%) |
Apr 05, 2005 | 8.766 | 8.840 | 8.698 | 8.790 | 824,828 | +0.02(+0.21%) |
Apr 04, 2005 | 8.914 | 8.914 | 8.673 | 8.772 | 859,196 | -0.17(-1.93%) |