Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.09 | 12.17 | 12.02 | 12.06 | 1,528,582 | -0.08(-0.65%) |
Jan 30, 2006 | 12.40 | 12.41 | 12.11 | 12.14 | 1,975,984 | -0.19(-1.52%) |
Jan 27, 2006 | 12.59 | 12.59 | 12.27 | 12.32 | 1,917,220 | -0.15(-1.23%) |
Jan 26, 2006 | 12.27 | 12.51 | 12.20 | 12.48 | 1,770,856 | +0.30(+2.45%) |
Jan 25, 2006 | 12.10 | 12.28 | 12.10 | 12.18 | 1,705,176 | +0.06(+0.46%) |
Jan 24, 2006 | 12.07 | 12.20 | 12.03 | 12.12 | 1,801,060 | +0.11(+0.88%) |
Jan 23, 2006 | 11.96 | 12.16 | 11.94 | 12.02 | 1,082,882 | +0.09(+0.74%) |
Jan 20, 2006 | 12.09 | 12.32 | 11.87 | 11.93 | 2,273,544 | -0.17(-1.40%) |
Jan 19, 2006 | 12.02 | 12.21 | 11.98 | 12.10 | 1,559,968 | +0.11(+0.88%) |
Jan 18, 2006 | 11.85 | 11.99 | 11.79 | 11.99 | 2,632,993 | +0.16(+1.32%) |
Jan 17, 2006 | 11.92 | 11.92 | 11.72 | 11.84 | 1,613,612 | -0.15(-1.29%) |
Jan 13, 2006 | 12.07 | 12.10 | 11.92 | 11.99 | 984,741 | -0.03(-0.24%) |
Jan 12, 2006 | 12.07 | 12.17 | 11.98 | 12.02 | 1,520,512 | -0.04(-0.31%) |
Jan 11, 2006 | 11.79 | 12.08 | 11.79 | 12.06 | 1,567,522 | +0.29(+2.48%) |
Jan 10, 2006 | 11.79 | 11.82 | 11.69 | 11.76 | 1,138,834 | -0.04(-0.37%) |
Jan 09, 2006 | 11.70 | 11.82 | 11.60 | 11.81 | 1,350,241 | +0.16(+1.35%) |
Jan 06, 2006 | 11.59 | 11.72 | 11.56 | 11.65 | 2,009,475 | +0.09(+0.82%) |
Jan 05, 2006 | 11.61 | 11.64 | 11.49 | 11.56 | 1,527,545 | -0.01(-0.08%) |
Jan 04, 2006 | 11.51 | 11.68 | 11.51 | 11.57 | 2,037,261 | +0.05(+0.45%) |
Jan 03, 2006 | 11.42 | 11.54 | 11.22 | 11.51 | 2,334,808 | +0.15(+1.33%) |
Dec 30, 2005 | 11.30 | 11.39 | 11.28 | 11.36 | 1,030,591 | -0.00(-0.03%) |
Dec 29, 2005 | 11.49 | 11.49 | 11.36 | 11.37 | 830,319 | -0.08(-0.68%) |
Dec 28, 2005 | 11.43 | 11.48 | 11.33 | 11.44 | 1,669,488 | +0.01(+0.06%) |
Dec 27, 2005 | 11.56 | 11.66 | 11.44 | 11.44 | 1,247,599 | -0.13(-1.09%) |
Dec 23, 2005 | 11.48 | 11.62 | 11.48 | 11.56 | 750,398 | +0.10(+0.85%) |
Dec 22, 2005 | 11.47 | 11.51 | 11.36 | 11.46 | 755,054 | +0.03(+0.22%) |
Dec 21, 2005 | 11.47 | 11.51 | 11.37 | 11.44 | 1,348,498 | +0.03(+0.23%) |
Dec 20, 2005 | 11.60 | 11.60 | 11.40 | 11.41 | 3,277,373 | -0.18(-1.54%) |
Dec 19, 2005 | 11.72 | 11.81 | 11.54 | 11.59 | 2,087,402 | -0.16(-1.37%) |
Dec 16, 2005 | 11.78 | 11.89 | 11.70 | 11.75 | 2,350,365 | -0.03(-0.27%) |
Dec 15, 2005 | 11.79 | 11.89 | 11.76 | 11.78 | 2,536,564 | -0.00(-0.04%) |
Dec 14, 2005 | 11.67 | 11.82 | 11.64 | 11.79 | 1,298,150 | +0.10(+0.82%) |
Dec 13, 2005 | 11.56 | 11.74 | 11.49 | 11.69 | 1,243,989 | +0.09(+0.80%) |
Dec 12, 2005 | 11.61 | 11.67 | 11.54 | 11.60 | 1,257,704 | +0.03(+0.23%) |
Dec 09, 2005 | 11.52 | 11.64 | 11.44 | 11.57 | 1,145,129 | +0.10(+0.85%) |
Dec 08, 2005 | 11.46 | 11.54 | 11.37 | 11.47 | 1,212,346 | +0.03(+0.28%) |
Dec 07, 2005 | 11.48 | 11.48 | 11.37 | 11.44 | 1,134,250 | -0.02(-0.15%) |
Dec 06, 2005 | 11.52 | 11.60 | 11.44 | 11.46 | 1,541,210 | -0.06(-0.55%) |
Dec 05, 2005 | 11.53 | 11.54 | 11.41 | 11.52 | 1,491,620 | +0.00(+0.03%) |
Dec 02, 2005 | 11.37 | 11.53 | 11.34 | 11.52 | 1,224,593 | +0.11(+0.93%) |
Dec 01, 2005 | 11.38 | 11.49 | 11.37 | 11.41 | 1,446,407 | +0.06(+0.57%) |
Nov 30, 2005 | 11.54 | 11.56 | 11.29 | 11.35 | 2,409,084 | -0.14(-1.19%) |
Nov 29, 2005 | 11.58 | 11.59 | 11.45 | 11.49 | 1,920,698 | -0.03(-0.22%) |
Nov 28, 2005 | 11.65 | 11.66 | 11.47 | 11.51 | 1,953,938 | -0.14(-1.19%) |
Nov 25, 2005 | 11.49 | 11.67 | 11.40 | 11.65 | 1,081,306 | +0.24(+2.07%) |
Nov 23, 2005 | 11.34 | 11.52 | 11.32 | 11.41 | 1,006,273 | +0.09(+0.81%) |
Nov 22, 2005 | 11.30 | 11.34 | 11.21 | 11.32 | 1,909,153 | -0.00(-0.03%) |
Nov 21, 2005 | 11.20 | 11.34 | 11.15 | 11.33 | 873,443 | +0.12(+1.11%) |
Nov 18, 2005 | 11.21 | 11.23 | 11.10 | 11.20 | 1,455,494 | +0.05(+0.41%) |
Nov 17, 2005 | 11.03 | 11.17 | 10.96 | 11.16 | 1,286,805 | +0.19(+1.77%) |
Nov 16, 2005 | 10.96 | 10.99 | 10.87 | 10.96 | 1,113,685 | +0.06(+0.51%) |
Nov 15, 2005 | 10.95 | 11.02 | 10.84 | 10.91 | 1,508,644 | -0.11(-1.03%) |
Nov 14, 2005 | 10.99 | 11.04 | 10.93 | 11.02 | 833,761 | +0.01(+0.13%) |
Nov 11, 2005 | 10.98 | 11.04 | 10.93 | 11.01 | 1,117,001 | +0.04(+0.33%) |
Nov 10, 2005 | 10.78 | 10.98 | 10.73 | 10.97 | 1,838,352 | +0.23(+2.13%) |
Nov 09, 2005 | 10.64 | 10.88 | 10.60 | 10.74 | 1,720,879 | +0.09(+0.80%) |
Nov 08, 2005 | 10.62 | 10.70 | 10.60 | 10.66 | 799,861 | -0.01(-0.09%) |
Nov 07, 2005 | 10.58 | 10.72 | 10.56 | 10.66 | 1,049,017 | +0.05(+0.51%) |
Nov 04, 2005 | 10.61 | 10.67 | 10.46 | 10.61 | 1,372,445 | +0.03(+0.27%) |
Nov 03, 2005 | 10.59 | 10.68 | 10.51 | 10.58 | 2,486,720 | +0.03(+0.33%) |
Nov 02, 2005 | 10.43 | 10.63 | 10.39 | 10.55 | 1,818,398 | +0.13(+1.29%) |
Nov 01, 2005 | 10.35 | 10.43 | 10.30 | 10.41 | 2,477,258 | +0.08(+0.76%) |
Oct 31, 2005 | 10.23 | 10.41 | 10.19 | 10.34 | 2,023,694 | +0.12(+1.16%) |
Oct 28, 2005 | 10.22 | 10.25 | 10.00 | 10.22 | 1,683,628 | +0.06(+0.59%) |
Oct 27, 2005 | 10.25 | 10.35 | 10.09 | 10.16 | 1,203,588 | -0.07(-0.68%) |
Oct 26, 2005 | 10.24 | 10.41 | 10.18 | 10.23 | 1,538,493 | +0.01(+0.14%) |
Oct 25, 2005 | 10.21 | 10.26 | 10.05 | 10.21 | 1,437,322 | -0.05(-0.46%) |
Oct 24, 2005 | 10.01 | 10.27 | 10.00 | 10.26 | 1,682,005 | +0.30(+3.01%) |
Oct 21, 2005 | 10.05 | 10.11 | 9.843 | 9.960 | 2,004,670 | +0.05(+0.48%) |
Oct 20, 2005 | 9.991 | 10.13 | 9.859 | 9.913 | 1,921,867 | -0.09(-0.95%) |
Oct 19, 2005 | 9.679 | 10.01 | 9.638 | 10.01 | 1,939,586 | +0.29(+2.99%) |
Oct 18, 2005 | 9.753 | 9.870 | 9.711 | 9.717 | 1,118,779 | -0.07(-0.68%) |
Oct 17, 2005 | 9.758 | 9.884 | 9.739 | 9.783 | 1,367,560 | -0.00(-0.05%) |
Oct 14, 2005 | 9.588 | 9.829 | 9.588 | 9.788 | 3,204,410 | +0.18(+1.89%) |
Oct 13, 2005 | 9.670 | 9.673 | 9.498 | 9.607 | 3,211,656 | -0.06(-0.65%) |
Oct 12, 2005 | 9.861 | 9.930 | 9.569 | 9.670 | 3,284,382 | -0.21(-2.17%) |
Oct 11, 2005 | 10.04 | 10.14 | 9.831 | 9.884 | 2,365,979 | -0.16(-1.60%) |
Oct 10, 2005 | 9.966 | 10.14 | 9.955 | 10.05 | 1,568,292 | +0.07(+0.74%) |
Oct 07, 2005 | 10.12 | 10.12 | 9.963 | 9.971 | 1,900,833 | -0.10(-1.02%) |
Oct 06, 2005 | 10.10 | 10.20 | 10.01 | 10.07 | 2,044,953 | -0.01(-0.14%) |
Oct 05, 2005 | 10.17 | 10.24 | 10.09 | 10.09 | 1,144,333 | -0.11(-1.08%) |
Oct 04, 2005 | 10.33 | 10.38 | 10.20 | 10.20 | 1,394,832 | -0.09(-0.90%) |
Oct 03, 2005 | 10.30 | 10.34 | 10.21 | 10.29 | 1,312,962 | -0.01(-0.09%) |
Sep 30, 2005 | 10.15 | 10.34 | 10.15 | 10.30 | 2,197,493 | +0.09(+0.88%) |
Sep 29, 2005 | 9.985 | 10.22 | 9.938 | 10.21 | 1,224,692 | +0.22(+2.19%) |
Sep 28, 2005 | 10.05 | 10.16 | 9.950 | 9.991 | 1,155,484 | +0.01(+0.13%) |
Sep 27, 2005 | 9.938 | 10.06 | 9.886 | 9.979 | 1,236,055 | +0.04(+0.40%) |
Sep 26, 2005 | 9.954 | 10.07 | 9.848 | 9.939 | 1,207,924 | +0.02(+0.19%) |
Sep 23, 2005 | 9.920 | 9.991 | 9.756 | 9.920 | 1,108,274 | +0.01(+0.14%) |
Sep 22, 2005 | 9.906 | 9.906 | 9.703 | 9.906 | 2,350,077 | +0.12(+1.22%) |
Sep 21, 2005 | 10.13 | 10.14 | 9.777 | 9.786 | 3,087,409 | -0.38(-3.74%) |
Sep 20, 2005 | 10.04 | 10.23 | 10.03 | 10.17 | 2,693,078 | +0.14(+1.35%) |
Sep 19, 2005 | 10.07 | 10.07 | 9.903 | 10.03 | 1,263,660 | -0.06(-0.61%) |
Sep 16, 2005 | 10.04 | 10.13 | 9.991 | 10.09 | 5,244,787 | +0.13(+1.35%) |
Sep 15, 2005 | 9.955 | 10.02 | 9.890 | 9.958 | 921,775 | +0.03(+0.25%) |
Sep 14, 2005 | 10.06 | 10.07 | 9.890 | 9.933 | 895,444 | -0.07(-0.74%) |
Sep 13, 2005 | 10.13 | 10.14 | 9.941 | 10.01 | 1,904,152 | -0.08(-0.80%) |
Sep 12, 2005 | 10.02 | 10.13 | 9.999 | 10.09 | 1,739,910 | +0.09(+0.92%) |
Sep 09, 2005 | 9.965 | 10.07 | 9.924 | 9.996 | 981,010 | +0.05(+0.52%) |
Sep 08, 2005 | 9.996 | 10.02 | 9.913 | 9.944 | 748,968 | -0.06(-0.57%) |
Sep 07, 2005 | 10.07 | 10.10 | 9.988 | 10.00 | 1,595,181 | -0.03(-0.31%) |
Sep 06, 2005 | 9.930 | 10.08 | 9.925 | 10.03 | 1,199,023 | +0.10(+1.05%) |
Sep 02, 2005 | 10.02 | 10.04 | 9.909 | 9.928 | 968,854 | -0.05(-0.52%) |
Sep 01, 2005 | 9.917 | 10.12 | 9.917 | 9.980 | 1,709,097 | +0.04(+0.43%) |
Aug 31, 2005 | 9.879 | 9.938 | 9.772 | 9.938 | 2,498,584 | +0.04(+0.40%) |
Aug 30, 2005 | 10.05 | 10.05 | 9.846 | 9.898 | 1,943,545 | -0.20(-1.95%) |
Aug 29, 2005 | 10.09 | 10.13 | 10.01 | 10.10 | 1,164,337 | -0.03(-0.27%) |
Aug 26, 2005 | 10.11 | 10.21 | 10.11 | 10.12 | 1,561,740 | -0.03(-0.31%) |
Aug 25, 2005 | 10.07 | 10.18 | 10.06 | 10.15 | 1,186,344 | +0.05(+0.47%) |
Aug 24, 2005 | 10.06 | 10.27 | 10.01 | 10.11 | 2,445,412 | +0.05(+0.50%) |
Aug 23, 2005 | 10.20 | 10.20 | 10.02 | 10.06 | 1,855,100 | -0.09(-0.87%) |
Aug 22, 2005 | 10.07 | 10.23 | 10.06 | 10.14 | 950,759 | +0.06(+0.59%) |
Aug 19, 2005 | 10.11 | 10.14 | 10.06 | 10.08 | 740,058 | -0.01(-0.08%) |
Aug 18, 2005 | 10.11 | 10.15 | 10.06 | 10.09 | 1,370,258 | -0.04(-0.42%) |
Aug 17, 2005 | 10.09 | 10.16 | 10.06 | 10.13 | 1,305,104 | +0.04(+0.39%) |
Aug 16, 2005 | 10.36 | 10.37 | 10.09 | 10.10 | 2,260,843 | -0.24(-2.34%) |
Aug 15, 2005 | 10.34 | 10.38 | 10.28 | 10.34 | 1,113,736 | -0.02(-0.15%) |
Aug 12, 2005 | 10.43 | 10.46 | 10.28 | 10.35 | 690,268 | -0.10(-0.98%) |
Aug 11, 2005 | 10.38 | 10.46 | 10.33 | 10.46 | 1,056,484 | +0.06(+0.59%) |
Aug 10, 2005 | 10.36 | 10.62 | 10.34 | 10.39 | 1,740,281 | +0.03(+0.27%) |
Aug 09, 2005 | 10.31 | 10.42 | 10.30 | 10.37 | 1,119,270 | +0.05(+0.51%) |
Aug 08, 2005 | 10.33 | 10.40 | 10.27 | 10.31 | 934,498 | +0.01(+0.06%) |
Aug 05, 2005 | 10.43 | 10.45 | 10.26 | 10.31 | 1,623,803 | -0.16(-1.51%) |
Aug 04, 2005 | 10.64 | 10.69 | 10.45 | 10.46 | 1,843,214 | -0.22(-2.04%) |
Aug 03, 2005 | 10.62 | 10.73 | 10.56 | 10.68 | 1,417,794 | +0.05(+0.43%) |
Aug 02, 2005 | 10.58 | 10.70 | 10.56 | 10.64 | 1,460,344 | +0.09(+0.81%) |
Aug 01, 2005 | 10.56 | 10.64 | 10.47 | 10.55 | 2,436,512 | +0.09(+0.81%) |
Jul 29, 2005 | 10.58 | 10.62 | 10.47 | 10.47 | 1,515,396 | -0.09(-0.81%) |
Jul 28, 2005 | 10.50 | 10.55 | 10.38 | 10.55 | 1,961,859 | +0.11(+1.03%) |
Jul 27, 2005 | 10.51 | 10.61 | 10.37 | 10.44 | 2,923,649 | -0.01(-0.11%) |
Jul 26, 2005 | 10.45 | 10.49 | 10.33 | 10.46 | 2,080,302 | -0.03(-0.33%) |
Jul 25, 2005 | 10.50 | 10.53 | 10.45 | 10.49 | 1,646,127 | -0.04(-0.36%) |
Jul 22, 2005 | 10.49 | 10.54 | 10.45 | 10.53 | 1,718,961 | +0.05(+0.45%) |
Jul 21, 2005 | 10.53 | 10.56 | 10.38 | 10.48 | 2,048,732 | -0.06(-0.60%) |
Jul 20, 2005 | 10.63 | 10.67 | 10.54 | 10.54 | 3,013,273 | -0.07(-0.62%) |
Jul 19, 2005 | 10.45 | 10.69 | 10.44 | 10.61 | 2,830,567 | +0.18(+1.74%) |
Jul 18, 2005 | 10.34 | 10.46 | 10.34 | 10.43 | 1,588,575 | +0.06(+0.56%) |
Jul 15, 2005 | 10.34 | 10.37 | 10.24 | 10.37 | 1,731,659 | +0.02(+0.23%) |
Jul 14, 2005 | 10.30 | 10.41 | 10.30 | 10.35 | 1,064,409 | +0.05(+0.44%) |
Jul 13, 2005 | 10.31 | 10.33 | 10.26 | 10.30 | 636,725 | -0.01(-0.09%) |
Jul 12, 2005 | 10.17 | 10.33 | 10.16 | 10.31 | 2,140,841 | +0.13(+1.27%) |
Jul 11, 2005 | 10.13 | 10.21 | 10.10 | 10.18 | 1,529,957 | +0.07(+0.69%) |
Jul 08, 2005 | 9.990 | 10.11 | 9.949 | 10.11 | 2,365,605 | +0.10(+0.96%) |
Jul 07, 2005 | 10.02 | 10.03 | 9.868 | 10.02 | 1,850,184 | +0.00(+0.02%) |
Jul 06, 2005 | 9.996 | 10.07 | 9.935 | 10.01 | 1,872,423 | +0.05(+0.54%) |
Jul 05, 2005 | 9.886 | 10.00 | 9.843 | 9.960 | 1,385,165 | +0.09(+0.88%) |
Jul 01, 2005 | 9.913 | 9.914 | 9.802 | 9.873 | 1,188,009 | -0.00(-0.02%) |
Jun 30, 2005 | 9.927 | 10.02 | 9.865 | 9.875 | 2,611,737 | -0.02(-0.21%) |
Jun 29, 2005 | 9.884 | 9.930 | 9.843 | 9.895 | 1,318,902 | -0.00(-0.02%) |
Jun 28, 2005 | 9.682 | 9.909 | 9.654 | 9.897 | 2,527,596 | +0.25(+2.57%) |
Jun 27, 2005 | 9.652 | 9.717 | 9.602 | 9.649 | 1,835,204 | -0.01(-0.10%) |
Jun 24, 2005 | 9.502 | 9.678 | 9.463 | 9.659 | 3,824,821 | +0.19(+2.03%) |
Jun 23, 2005 | 9.551 | 9.595 | 9.452 | 9.466 | 2,991,196 | -0.17(-1.80%) |
Jun 22, 2005 | 9.663 | 9.692 | 9.581 | 9.640 | 1,589,012 | +0.03(+0.36%) |
Jun 21, 2005 | 9.608 | 9.633 | 9.545 | 9.605 | 873,658 | -0.01(-0.15%) |
Jun 20, 2005 | 9.630 | 9.644 | 9.548 | 9.619 | 1,305,031 | -0.04(-0.41%) |
Jun 17, 2005 | 9.696 | 9.731 | 9.517 | 9.659 | 2,171,470 | +0.01(+0.14%) |
Jun 16, 2005 | 9.635 | 9.695 | 9.613 | 9.645 | 1,053,467 | +0.03(+0.34%) |
Jun 15, 2005 | 9.594 | 9.635 | 9.523 | 9.613 | 1,082,533 | -0.00(-0.05%) |
Jun 14, 2005 | 9.566 | 9.649 | 9.566 | 9.618 | 767,527 | +0.03(+0.35%) |
Jun 13, 2005 | 9.588 | 9.682 | 9.539 | 9.584 | 1,078,546 | -0.02(-0.20%) |
Jun 10, 2005 | 9.629 | 9.673 | 9.550 | 9.603 | 679,475 | -0.03(-0.31%) |
Jun 09, 2005 | 9.498 | 9.654 | 9.438 | 9.633 | 1,345,309 | +0.14(+1.50%) |
Jun 08, 2005 | 9.561 | 9.600 | 9.482 | 9.491 | 1,011,826 | -0.05(-0.51%) |
Jun 07, 2005 | 9.506 | 9.637 | 9.506 | 9.540 | 1,392,392 | +0.02(+0.25%) |
Jun 06, 2005 | 9.476 | 9.550 | 9.386 | 9.517 | 1,420,032 | +0.06(+0.68%) |
Jun 03, 2005 | 9.553 | 9.610 | 9.394 | 9.452 | 1,446,134 | -0.07(-0.70%) |
Jun 02, 2005 | 9.447 | 9.528 | 9.409 | 9.518 | 1,081,595 | +0.09(+0.97%) |
Jun 01, 2005 | 9.413 | 9.529 | 9.378 | 9.427 | 1,485,886 | +0.02(+0.17%) |
May 31, 2005 | 9.383 | 9.431 | 9.318 | 9.411 | 1,585,145 | +0.05(+0.51%) |
May 27, 2005 | 9.345 | 9.390 | 9.307 | 9.364 | 531,751 | +0.05(+0.51%) |
May 26, 2005 | 9.223 | 9.343 | 9.207 | 9.316 | 2,018,689 | +0.12(+1.25%) |
May 25, 2005 | 9.308 | 9.324 | 9.171 | 9.201 | 2,156,540 | -0.15(-1.60%) |
May 24, 2005 | 9.420 | 9.427 | 9.296 | 9.351 | 1,568,691 | -0.07(-0.74%) |
May 23, 2005 | 9.408 | 9.454 | 9.346 | 9.420 | 1,724,305 | +0.03(+0.32%) |
May 20, 2005 | 9.398 | 9.398 | 9.280 | 9.390 | 1,365,801 | +0.01(+0.07%) |
May 19, 2005 | 9.335 | 9.405 | 9.296 | 9.384 | 916,183 | +0.06(+0.63%) |
May 18, 2005 | 9.216 | 9.449 | 9.209 | 9.326 | 2,700,913 | +0.13(+1.42%) |
May 17, 2005 | 9.092 | 9.236 | 9.020 | 9.195 | 1,765,274 | +0.06(+0.64%) |
May 16, 2005 | 8.911 | 9.157 | 8.906 | 9.136 | 1,396,363 | +0.25(+2.80%) |
May 13, 2005 | 9.004 | 9.031 | 8.834 | 8.887 | 1,659,494 | -0.10(-1.09%) |
May 12, 2005 | 9.097 | 9.177 | 8.968 | 8.985 | 1,836,393 | -0.13(-1.45%) |
May 11, 2005 | 8.979 | 9.143 | 8.961 | 9.118 | 1,720,137 | +0.14(+1.53%) |
May 10, 2005 | 8.995 | 9.031 | 8.914 | 8.980 | 2,672,649 | -0.08(-0.87%) |
May 09, 2005 | 8.980 | 9.081 | 8.895 | 9.059 | 1,159,294 | +0.05(+0.51%) |
May 06, 2005 | 9.133 | 9.133 | 8.985 | 9.013 | 1,563,271 | -0.05(-0.54%) |
May 05, 2005 | 9.023 | 9.121 | 8.957 | 9.062 | 1,853,706 | +0.03(+0.33%) |
May 04, 2005 | 8.894 | 9.089 | 8.854 | 9.032 | 2,861,374 | +0.20(+2.29%) |
May 03, 2005 | 8.687 | 8.920 | 8.673 | 8.830 | 2,806,290 | +0.13(+1.54%) |
May 02, 2005 | 8.739 | 8.759 | 8.586 | 8.696 | 2,578,971 | -0.01(-0.07%) |
Apr 29, 2005 | 8.613 | 8.729 | 8.548 | 8.703 | 3,873,429 | +0.06(+0.64%) |
Apr 28, 2005 | 8.807 | 8.826 | 8.617 | 8.647 | 2,723,497 | -0.19(-2.19%) |
Apr 27, 2005 | 8.805 | 8.914 | 8.676 | 8.841 | 2,471,217 | +0.01(+0.14%) |
Apr 26, 2005 | 8.786 | 9.053 | 8.733 | 8.829 | 2,829,791 | -0.03(-0.34%) |
Apr 25, 2005 | 8.682 | 8.879 | 8.655 | 8.859 | 2,058,853 | +0.19(+2.18%) |
Apr 22, 2005 | 8.870 | 8.912 | 8.592 | 8.670 | 2,549,696 | -0.21(-2.40%) |
Apr 21, 2005 | 8.709 | 8.919 | 8.554 | 8.883 | 3,333,284 | +0.16(+1.83%) |
Apr 20, 2005 | 8.816 | 8.912 | 8.707 | 8.723 | 2,405,135 | -0.15(-1.67%) |
Apr 19, 2005 | 8.748 | 8.900 | 8.748 | 8.871 | 2,299,941 | +0.12(+1.41%) |
Apr 18, 2005 | 8.763 | 8.799 | 8.630 | 8.748 | 2,544,050 | +0.02(+0.22%) |
Apr 15, 2005 | 8.860 | 8.961 | 8.706 | 8.729 | 2,646,233 | -0.19(-2.12%) |
Apr 14, 2005 | 8.976 | 9.043 | 8.900 | 8.919 | 2,180,630 | -0.08(-0.88%) |
Apr 13, 2005 | 9.118 | 9.119 | 8.927 | 8.998 | 2,757,768 | -0.13(-1.43%) |
Apr 12, 2005 | 9.047 | 9.176 | 8.901 | 9.129 | 2,978,954 | +0.03(+0.28%) |
Apr 11, 2005 | 9.228 | 9.263 | 9.088 | 9.103 | 1,841,439 | -0.14(-1.52%) |
Apr 08, 2005 | 9.310 | 9.337 | 9.198 | 9.244 | 1,620,798 | -0.06(-0.59%) |
Apr 07, 2005 | 9.307 | 9.346 | 9.215 | 9.299 | 2,108,725 | -0.02(-0.19%) |
Apr 06, 2005 | 9.338 | 9.465 | 9.294 | 9.316 | 2,273,430 | -0.03(-0.35%) |
Apr 05, 2005 | 9.446 | 9.547 | 9.329 | 9.349 | 2,217,671 | -0.05(-0.52%) |
Apr 04, 2005 | 9.288 | 9.449 | 9.148 | 9.398 | 2,299,336 | +0.12(+1.34%) |
Apr 01, 2005 | 9.375 | 9.520 | 9.233 | 9.274 | 1,911,315 | -0.09(-0.99%) |
Mar 31, 2005 | 9.389 | 9.392 | 9.274 | 9.367 | 2,433,960 | -0.01(-0.15%) |
Mar 30, 2005 | 9.278 | 9.412 | 9.269 | 9.381 | 1,646,676 | +0.12(+1.35%) |
Mar 29, 2005 | 9.397 | 9.472 | 9.237 | 9.256 | 1,714,790 | -0.16(-1.66%) |
Mar 28, 2005 | 9.403 | 9.477 | 9.370 | 9.413 | 1,660,695 | +0.06(+0.61%) |
Mar 24, 2005 | 9.329 | 9.438 | 9.294 | 9.356 | 1,527,884 | +0.04(+0.39%) |
Mar 23, 2005 | 9.389 | 9.398 | 9.252 | 9.319 | 2,033,102 | -0.11(-1.20%) |
Mar 22, 2005 | 9.692 | 9.745 | 9.411 | 9.433 | 2,696,118 | -0.29(-2.99%) |
Mar 21, 2005 | 9.761 | 9.797 | 9.690 | 9.723 | 2,513,792 | -0.05(-0.52%) |
Mar 18, 2005 | 9.681 | 9.816 | 9.673 | 9.774 | 3,465,800 | +0.10(+1.08%) |
Mar 17, 2005 | 9.652 | 9.731 | 9.570 | 9.670 | 1,603,710 | -0.02(-0.16%) |
Mar 16, 2005 | 9.685 | 9.685 | 9.594 | 9.685 | 1,877,333 | -0.01(-0.11%) |
Mar 15, 2005 | 9.819 | 9.895 | 9.687 | 9.696 | 1,551,375 | -0.11(-1.11%) |
Mar 14, 2005 | 9.682 | 9.837 | 9.651 | 9.805 | 1,366,536 | +0.17(+1.77%) |
Mar 11, 2005 | 9.835 | 9.859 | 9.594 | 9.635 | 2,210,045 | -0.24(-2.41%) |
Mar 10, 2005 | 9.958 | 9.966 | 9.810 | 9.873 | 1,482,491 | -0.03(-0.30%) |
Mar 09, 2005 | 9.925 | 10.00 | 9.870 | 9.903 | 2,030,078 | -0.08(-0.82%) |
Mar 08, 2005 | 9.909 | 10.02 | 9.846 | 9.985 | 2,485,829 | +0.05(+0.54%) |
Mar 07, 2005 | 9.928 | 10.01 | 9.867 | 9.931 | 1,235,935 | +0.03(+0.25%) |
Mar 04, 2005 | 9.805 | 10.00 | 9.804 | 9.906 | 1,698,199 | +0.13(+1.29%) |
Mar 03, 2005 | 9.905 | 9.946 | 9.709 | 9.780 | 1,842,891 | -0.08(-0.85%) |
Mar 02, 2005 | 9.898 | 9.995 | 9.760 | 9.864 | 1,840,653 | -0.01(-0.13%) |
Mar 01, 2005 | 9.616 | 9.922 | 9.610 | 9.876 | 2,557,883 | +0.19(+1.99%) |
Feb 28, 2005 | 9.684 | 9.687 | 9.584 | 9.684 | 1,822,731 | +0.02(+0.16%) |
Feb 25, 2005 | 9.457 | 9.687 | 9.457 | 9.668 | 1,838,757 | +0.20(+2.08%) |
Feb 24, 2005 | 9.411 | 9.482 | 9.356 | 9.471 | 1,965,638 | +0.04(+0.40%) |
Feb 23, 2005 | 9.430 | 9.499 | 9.392 | 9.433 | 1,840,916 | -0.05(-0.50%) |
Feb 22, 2005 | 9.547 | 9.633 | 9.468 | 9.480 | 2,882,398 | -0.12(-1.20%) |
Feb 18, 2005 | 9.674 | 9.681 | 9.564 | 9.595 | 1,912,060 | -0.05(-0.47%) |
Feb 17, 2005 | 9.657 | 9.690 | 9.625 | 9.641 | 1,354,593 | -0.05(-0.49%) |
Feb 16, 2005 | 9.654 | 9.711 | 9.605 | 9.689 | 1,473,495 | -0.01(-0.10%) |
Feb 15, 2005 | 9.616 | 9.747 | 9.608 | 9.698 | 1,560,060 | +0.08(+0.82%) |
Feb 14, 2005 | 9.624 | 9.668 | 9.594 | 9.619 | 1,590,467 | +0.01(+0.08%) |
Feb 11, 2005 | 9.397 | 9.633 | 9.356 | 9.611 | 1,890,046 | +0.22(+2.33%) |
Feb 10, 2005 | 9.293 | 9.400 | 9.258 | 9.392 | 1,021,145 | +0.11(+1.14%) |
Feb 09, 2005 | 9.261 | 9.378 | 9.261 | 9.286 | 1,956,778 | +0.00(+0.03%) |
Feb 08, 2005 | 9.367 | 9.381 | 9.252 | 9.283 | 1,774,035 | -0.08(-0.88%) |
Feb 07, 2005 | 9.466 | 9.488 | 9.321 | 9.365 | 1,548,529 | -0.10(-1.07%) |
Feb 04, 2005 | 9.357 | 9.499 | 9.274 | 9.466 | 1,935,402 | +0.13(+1.37%) |
Feb 03, 2005 | 9.444 | 9.518 | 9.296 | 9.338 | 1,691,353 | -0.15(-1.53%) |
Feb 02, 2005 | 9.501 | 9.531 | 9.420 | 9.483 | 1,708,571 | -0.05(-0.51%) |