Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.65 | 11.91 | 11.34 | 11.60 | 160,837 | -0.22(-1.86%) |
Nov 29, 2005 | 11.75 | 12.10 | 11.72 | 11.82 | 281,227 | +0.17(+1.46%) |
Nov 28, 2005 | 10.65 | 11.69 | 10.65 | 11.65 | 475,147 | +0.91(+8.47%) |
Nov 25, 2005 | 10.92 | 10.92 | 10.49 | 10.74 | 99,325 | -0.05(-0.46%) |
Nov 23, 2005 | 10.60 | 11.05 | 10.54 | 10.79 | 272,680 | +0.16(+1.51%) |
Nov 22, 2005 | 10.90 | 10.90 | 10.48 | 10.63 | 379,330 | -0.35(-3.19%) |
Nov 21, 2005 | 11.29 | 11.46 | 10.93 | 10.98 | 217,816 | -0.37(-3.26%) |
Nov 18, 2005 | 11.56 | 11.56 | 11.25 | 11.35 | 127,579 | -0.16(-1.39%) |
Nov 17, 2005 | 11.20 | 11.55 | 11.20 | 11.51 | 224,945 | +0.28(+2.49%) |
Nov 16, 2005 | 11.41 | 11.50 | 11.11 | 11.23 | 140,528 | -0.17(-1.49%) |
Nov 15, 2005 | 11.94 | 12.22 | 11.40 | 11.40 | 247,086 | -0.57(-4.76%) |
Nov 14, 2005 | 11.19 | 12.01 | 11.10 | 11.97 | 501,845 | +0.07(+0.59%) |
Nov 11, 2005 | 11.76 | 11.96 | 11.75 | 11.90 | 269,408 | +0.14(+1.19%) |
Nov 10, 2005 | 11.85 | 11.85 | 11.40 | 11.76 | 264,141 | +0.04(+0.34%) |
Nov 09, 2005 | 11.08 | 11.79 | 10.75 | 11.72 | 455,164 | +0.58(+5.21%) |
Nov 08, 2005 | 12.17 | 12.20 | 10.75 | 11.14 | 766,696 | -1.03(-8.46%) |
Nov 07, 2005 | 11.91 | 12.26 | 11.91 | 12.17 | 387,259 | +0.22(+1.84%) |
Nov 04, 2005 | 11.72 | 12.00 | 11.50 | 11.95 | 379,181 | +0.34(+2.93%) |
Nov 03, 2005 | 11.50 | 11.77 | 11.44 | 11.61 | 342,533 | +0.18(+1.57%) |
Nov 02, 2005 | 11.40 | 11.48 | 11.30 | 11.43 | 221,473 | +0.07(+0.62%) |
Nov 01, 2005 | 11.50 | 11.50 | 11.29 | 11.36 | 325,054 | -0.09(-0.79%) |
Oct 31, 2005 | 11.10 | 11.50 | 10.75 | 11.45 | 682,211 | +0.65(+6.02%) |
Oct 28, 2005 | 10.69 | 10.83 | 10.63 | 10.80 | 271,728 | +0.16(+1.50%) |
Oct 27, 2005 | 11.00 | 11.10 | 10.58 | 10.64 | 302,247 | -0.35(-3.18%) |
Oct 26, 2005 | 11.14 | 11.15 | 10.69 | 10.99 | 518,684 | +0.01(+0.09%) |
Oct 25, 2005 | 10.75 | 11.10 | 10.71 | 10.98 | 500,478 | +0.33(+3.10%) |
Oct 24, 2005 | 10.39 | 10.97 | 10.32 | 10.65 | 698,065 | +0.60(+5.97%) |
Oct 21, 2005 | 9.900 | 10.17 | 9.900 | 10.05 | 244,280 | +0.15(+1.52%) |
Oct 20, 2005 | 10.18 | 10.25 | 9.820 | 9.900 | 158,193 | -0.30(-2.94%) |
Oct 19, 2005 | 9.790 | 10.25 | 9.790 | 10.20 | 398,085 | +0.36(+3.66%) |
Oct 18, 2005 | 9.840 | 10.23 | 9.670 | 9.840 | 482,363 | -0.02(-0.20%) |
Oct 17, 2005 | 9.500 | 9.890 | 9.210 | 9.860 | 586,984 | +0.67(+7.29%) |
Oct 14, 2005 | 8.830 | 9.390 | 8.830 | 9.190 | 775,236 | +0.36(+4.08%) |
Oct 13, 2005 | 8.710 | 8.950 | 8.550 | 8.830 | 393,061 | +0.12(+1.38%) |
Oct 12, 2005 | 8.750 | 8.880 | 8.540 | 8.710 | 352,769 | -0.03(-0.34%) |
Oct 11, 2005 | 8.750 | 8.980 | 8.610 | 8.740 | 357,049 | +0.03(+0.34%) |
Oct 10, 2005 | 8.780 | 9.010 | 8.700 | 8.710 | 569,540 | -0.08(-0.91%) |
Oct 07, 2005 | 9.400 | 9.420 | 8.760 | 8.790 | 1,726,604 | +0.65(+7.99%) |
Oct 06, 2005 | 8.400 | 8.400 | 7.980 | 8.140 | 377,937 | -0.06(-0.73%) |
Oct 05, 2005 | 8.480 | 8.500 | 8.180 | 8.200 | 255,853 | -0.24(-2.84%) |
Oct 04, 2005 | 8.100 | 8.440 | 8.071 | 8.440 | 123,737 | +0.28(+3.43%) |
Oct 03, 2005 | 8.030 | 8.252 | 8.020 | 8.160 | 171,269 | +0.06(+0.74%) |
Sep 30, 2005 | 8.200 | 8.200 | 8.060 | 8.100 | 74,245 | -0.06(-0.74%) |
Sep 29, 2005 | 8.090 | 8.250 | 7.900 | 8.160 | 79,037 | +0.05(+0.62%) |
Sep 28, 2005 | 7.680 | 8.190 | 7.580 | 8.110 | 203,914 | +0.49(+6.43%) |
Sep 27, 2005 | 7.620 | 7.700 | 7.600 | 7.620 | 73,669 | -0.03(-0.39%) |
Sep 26, 2005 | 7.640 | 7.750 | 7.640 | 7.650 | 61,921 | -0.05(-0.65%) |
Sep 23, 2005 | 7.700 | 7.750 | 7.600 | 7.700 | 35,620 | +0.08(+1.05%) |
Sep 22, 2005 | 7.620 | 7.760 | 7.600 | 7.620 | 79,685 | -0.10(-1.36%) |
Sep 21, 2005 | 7.870 | 7.960 | 7.580 | 7.725 | 108,008 | -0.19(-2.34%) |
Sep 20, 2005 | 8.000 | 8.010 | 7.830 | 7.910 | 112,961 | -0.15(-1.86%) |
Sep 19, 2005 | 8.070 | 8.160 | 7.990 | 8.060 | 146,804 | +0.07(+0.88%) |
Sep 16, 2005 | 8.140 | 8.160 | 7.780 | 7.990 | 390,039 | -0.17(-2.08%) |
Sep 15, 2005 | 8.120 | 8.220 | 8.120 | 8.160 | 149,037 | +0.00(+0.00%) |
Sep 14, 2005 | 8.080 | 8.200 | 8.080 | 8.160 | 90,400 | +0.07(+0.87%) |
Sep 13, 2005 | 8.080 | 8.120 | 8.060 | 8.090 | 75,246 | +0.00(+0.00%) |
Sep 12, 2005 | 8.180 | 8.190 | 8.060 | 8.090 | 88,295 | -0.07(-0.86%) |
Sep 09, 2005 | 8.120 | 8.220 | 8.110 | 8.160 | 75,975 | -0.03(-0.37%) |
Sep 08, 2005 | 8.100 | 8.230 | 8.090 | 8.190 | 82,292 | +0.05(+0.61%) |
Sep 07, 2005 | 8.080 | 8.240 | 8.080 | 8.140 | 77,496 | -0.02(-0.25%) |
Sep 06, 2005 | 8.290 | 8.290 | 8.100 | 8.160 | 109,178 | -0.04(-0.49%) |
Sep 02, 2005 | 8.100 | 8.200 | 8.050 | 8.200 | 67,799 | +0.07(+0.86%) |
Sep 01, 2005 | 8.330 | 8.340 | 8.120 | 8.130 | 100,059 | -0.16(-1.93%) |
Aug 31, 2005 | 8.300 | 8.450 | 8.240 | 8.290 | 69,398 | -0.12(-1.43%) |
Aug 30, 2005 | 8.210 | 8.420 | 8.210 | 8.410 | 37,897 | +0.18(+2.19%) |
Aug 29, 2005 | 8.380 | 8.400 | 8.100 | 8.230 | 88,465 | -0.15(-1.79%) |
Aug 26, 2005 | 8.430 | 8.470 | 8.250 | 8.380 | 50,609 | -0.08(-0.95%) |
Aug 25, 2005 | 8.370 | 8.480 | 8.350 | 8.460 | 58,825 | +0.08(+0.95%) |
Aug 24, 2005 | 8.360 | 8.480 | 8.170 | 8.380 | 180,971 | -0.08(-0.95%) |
Aug 23, 2005 | 8.390 | 8.480 | 8.390 | 8.460 | 82,210 | +0.06(+0.71%) |
Aug 22, 2005 | 8.440 | 8.450 | 8.336 | 8.400 | 80,596 | +0.11(+1.33%) |
Aug 19, 2005 | 8.400 | 8.400 | 8.260 | 8.290 | 69,224 | -0.08(-0.96%) |
Aug 18, 2005 | 8.400 | 8.440 | 8.280 | 8.370 | 39,186 | -0.06(-0.71%) |
Aug 17, 2005 | 8.240 | 8.490 | 8.240 | 8.430 | 140,584 | +0.17(+2.06%) |
Aug 16, 2005 | 8.220 | 8.390 | 8.220 | 8.260 | 31,251 | -0.04(-0.48%) |
Aug 15, 2005 | 8.240 | 8.350 | 8.160 | 8.300 | 102,718 | -0.06(-0.72%) |
Aug 12, 2005 | 8.330 | 8.430 | 8.200 | 8.360 | 115,963 | -0.09(-1.07%) |
Aug 11, 2005 | 8.060 | 8.480 | 8.050 | 8.450 | 147,112 | +0.38(+4.71%) |
Aug 10, 2005 | 8.400 | 8.400 | 8.060 | 8.070 | 223,771 | -0.34(-4.04%) |
Aug 09, 2005 | 8.490 | 8.560 | 8.350 | 8.410 | 101,724 | -0.06(-0.71%) |
Aug 08, 2005 | 8.530 | 8.570 | 8.420 | 8.470 | 102,320 | -0.02(-0.24%) |
Aug 05, 2005 | 8.530 | 8.650 | 8.410 | 8.490 | 135,352 | -0.14(-1.62%) |
Aug 04, 2005 | 8.370 | 8.830 | 8.350 | 8.630 | 512,654 | +0.23(+2.74%) |
Aug 03, 2005 | 8.490 | 8.520 | 8.400 | 8.400 | 148,792 | -0.13(-1.52%) |
Aug 02, 2005 | 8.300 | 8.580 | 8.210 | 8.530 | 209,977 | +0.23(+2.77%) |
Aug 01, 2005 | 8.090 | 8.300 | 8.080 | 8.300 | 133,906 | +0.09(+1.10%) |
Jul 29, 2005 | 8.150 | 8.280 | 8.150 | 8.210 | 108,795 | -0.04(-0.48%) |
Jul 28, 2005 | 8.210 | 8.300 | 8.150 | 8.250 | 227,629 | -0.03(-0.36%) |
Jul 27, 2005 | 8.400 | 8.500 | 8.160 | 8.280 | 415,841 | -0.24(-2.82%) |
Jul 26, 2005 | 8.520 | 8.530 | 8.450 | 8.520 | 150,104 | +0.00(+0.00%) |
Jul 25, 2005 | 8.540 | 8.540 | 8.450 | 8.520 | 204,017 | +0.02(+0.24%) |
Jul 22, 2005 | 8.430 | 8.500 | 8.400 | 8.500 | 156,610 | +0.10(+1.19%) |
Jul 21, 2005 | 8.360 | 8.440 | 8.330 | 8.400 | 224,182 | +0.02(+0.24%) |
Jul 20, 2005 | 8.420 | 8.450 | 8.210 | 8.380 | 134,614 | -0.07(-0.83%) |
Jul 19, 2005 | 8.470 | 8.550 | 8.400 | 8.450 | 155,399 | -0.02(-0.24%) |
Jul 18, 2005 | 8.520 | 8.600 | 8.460 | 8.470 | 190,112 | -0.07(-0.82%) |
Jul 15, 2005 | 8.550 | 8.600 | 8.480 | 8.540 | 320,392 | -0.02(-0.23%) |
Jul 14, 2005 | 8.420 | 8.600 | 8.400 | 8.560 | 325,378 | +0.20(+2.39%) |
Jul 13, 2005 | 8.090 | 8.400 | 8.090 | 8.360 | 296,808 | +0.12(+1.46%) |
Jul 12, 2005 | 8.100 | 8.240 | 8.000 | 8.240 | 296,455 | +0.18(+2.23%) |
Jul 11, 2005 | 8.060 | 8.220 | 7.950 | 8.060 | 499,555 | +0.16(+2.03%) |
Jul 08, 2005 | 8.250 | 8.310 | 7.730 | 7.900 | 711,888 | +0.51(+6.90%) |
Jul 07, 2005 | 7.450 | 7.450 | 7.230 | 7.390 | 180,866 | -0.08(-1.07%) |
Jul 06, 2005 | 7.190 | 7.500 | 7.190 | 7.470 | 115,929 | +0.17(+2.33%) |
Jul 05, 2005 | 7.350 | 7.350 | 7.140 | 7.300 | 83,800 | -0.04(-0.54%) |
Jul 01, 2005 | 7.210 | 7.350 | 7.130 | 7.340 | 74,700 | +0.23(+3.23%) |
Jun 30, 2005 | 7.210 | 7.320 | 7.110 | 7.110 | 68,831 | -0.09(-1.25%) |
Jun 29, 2005 | 7.230 | 7.238 | 7.100 | 7.200 | 54,140 | +0.02(+0.28%) |
Jun 28, 2005 | 7.230 | 7.240 | 7.060 | 7.180 | 34,762 | +0.00(+0.00%) |
Jun 27, 2005 | 6.900 | 7.180 | 6.900 | 7.180 | 65,325 | +0.16(+2.28%) |
Jun 24, 2005 | 7.130 | 7.130 | 6.910 | 7.020 | 124,089 | -0.12(-1.68%) |
Jun 23, 2005 | 7.220 | 7.490 | 7.000 | 7.140 | 134,740 | -0.23(-3.12%) |
Jun 22, 2005 | 7.410 | 7.500 | 7.280 | 7.370 | 126,832 | -0.03(-0.41%) |
Jun 21, 2005 | 7.150 | 7.480 | 7.150 | 7.400 | 178,030 | +0.26(+3.64%) |
Jun 20, 2005 | 7.050 | 7.340 | 6.950 | 7.140 | 119,034 | +0.02(+0.28%) |
Jun 17, 2005 | 7.200 | 7.330 | 7.070 | 7.120 | 87,109 | -0.18(-2.47%) |
Jun 16, 2005 | 7.410 | 7.450 | 7.116 | 7.300 | 206,432 | +0.08(+1.11%) |
Jun 15, 2005 | 6.490 | 7.260 | 6.490 | 7.220 | 507,263 | +0.74(+11.42%) |
Jun 14, 2005 | 6.370 | 6.650 | 6.330 | 6.480 | 110,772 | +0.02(+0.31%) |
Jun 13, 2005 | 6.420 | 6.530 | 6.360 | 6.460 | 74,942 | -0.04(-0.62%) |
Jun 10, 2005 | 6.360 | 6.550 | 6.360 | 6.500 | 80,945 | +0.03(+0.46%) |
Jun 09, 2005 | 6.530 | 6.550 | 6.220 | 6.470 | 64,329 | -0.08(-1.22%) |
Jun 08, 2005 | 6.640 | 6.640 | 6.500 | 6.550 | 83,577 | -0.06(-0.91%) |
Jun 07, 2005 | 6.500 | 6.640 | 6.430 | 6.610 | 102,072 | +0.01(+0.15%) |
Jun 06, 2005 | 6.560 | 6.640 | 6.500 | 6.600 | 84,736 | +0.00(+0.00%) |
Jun 03, 2005 | 6.520 | 6.650 | 6.500 | 6.600 | 85,841 | +0.14(+2.17%) |
Jun 02, 2005 | 6.430 | 6.570 | 6.430 | 6.460 | 76,160 | -0.04(-0.62%) |
Jun 01, 2005 | 6.700 | 6.720 | 6.360 | 6.500 | 85,235 | -0.10(-1.52%) |
May 31, 2005 | 6.800 | 6.820 | 6.600 | 6.600 | 56,943 | -0.07(-1.05%) |
May 27, 2005 | 6.750 | 6.874 | 6.620 | 6.670 | 52,854 | -0.04(-0.60%) |
May 26, 2005 | 6.670 | 6.830 | 6.610 | 6.710 | 51,094 | -0.03(-0.45%) |
May 25, 2005 | 6.580 | 6.880 | 6.550 | 6.740 | 61,381 | +0.11(+1.66%) |
May 24, 2005 | 6.670 | 6.890 | 6.610 | 6.630 | 155,300 | +0.01(+0.15%) |
May 23, 2005 | 6.000 | 6.700 | 6.000 | 6.620 | 226,855 | +0.58(+9.60%) |
May 20, 2005 | 5.990 | 6.090 | 5.930 | 6.040 | 72,918 | +0.07(+1.19%) |
May 19, 2005 | 5.950 | 6.050 | 5.900 | 5.969 | 145,178 | +0.07(+1.17%) |
May 18, 2005 | 5.710 | 5.910 | 5.600 | 5.900 | 98,900 | +0.20(+3.51%) |
May 17, 2005 | 5.626 | 5.820 | 5.626 | 5.700 | 66,019 | +0.07(+1.24%) |
May 16, 2005 | 5.760 | 5.800 | 5.600 | 5.630 | 60,299 | -0.19(-3.26%) |
May 13, 2005 | 5.670 | 5.860 | 5.610 | 5.820 | 80,385 | +0.12(+2.11%) |
May 12, 2005 | 5.480 | 5.800 | 5.450 | 5.700 | 72,071 | +0.18(+3.26%) |
May 11, 2005 | 5.530 | 5.700 | 5.440 | 5.520 | 101,178 | +0.12(+2.22%) |
May 10, 2005 | 5.520 | 5.650 | 5.360 | 5.400 | 123,445 | -0.16(-2.88%) |
May 09, 2005 | 5.410 | 5.730 | 5.410 | 5.560 | 115,493 | +0.03(+0.54%) |
May 06, 2005 | 5.550 | 6.110 | 5.230 | 5.530 | 265,599 | -0.34(-5.79%) |
May 05, 2005 | 5.860 | 6.050 | 5.810 | 5.870 | 213,331 | -0.01(-0.17%) |
May 04, 2005 | 5.670 | 6.000 | 5.670 | 5.880 | 72,366 | +0.19(+3.34%) |
May 03, 2005 | 5.640 | 5.750 | 5.600 | 5.690 | 102,348 | +0.09(+1.61%) |
May 02, 2005 | 5.540 | 5.780 | 5.520 | 5.600 | 97,654 | +0.09(+1.63%) |
Apr 29, 2005 | 5.400 | 5.680 | 5.270 | 5.510 | 133,369 | +0.03(+0.55%) |
Apr 28, 2005 | 5.760 | 5.800 | 5.260 | 5.480 | 158,997 | -0.35(-6.00%) |
Apr 27, 2005 | 5.860 | 5.940 | 5.720 | 5.830 | 62,453 | -0.03(-0.51%) |
Apr 26, 2005 | 6.000 | 6.000 | 5.810 | 5.860 | 48,999 | -0.09(-1.51%) |
Apr 25, 2005 | 5.830 | 6.080 | 5.830 | 5.950 | 66,429 | +0.09(+1.54%) |
Apr 22, 2005 | 6.040 | 6.040 | 5.840 | 5.860 | 76,008 | -0.09(-1.51%) |
Apr 21, 2005 | 5.770 | 6.000 | 5.660 | 5.950 | 85,433 | +0.33(+5.87%) |
Apr 20, 2005 | 5.720 | 5.950 | 5.510 | 5.620 | 134,270 | +0.02(+0.36%) |
Apr 19, 2005 | 5.460 | 5.790 | 5.460 | 5.600 | 71,580 | +0.06(+1.08%) |
Apr 18, 2005 | 5.590 | 5.620 | 5.350 | 5.540 | 82,690 | +0.00(+0.00%) |
Apr 15, 2005 | 5.600 | 5.800 | 5.450 | 5.540 | 96,371 | -0.10(-1.77%) |
Apr 14, 2005 | 5.890 | 5.890 | 5.520 | 5.640 | 51,990 | -0.20(-3.42%) |
Apr 13, 2005 | 5.750 | 6.000 | 5.700 | 5.840 | 70,685 | +0.12(+2.10%) |
Apr 12, 2005 | 5.750 | 5.850 | 5.620 | 5.720 | 131,555 | -0.04(-0.69%) |
Apr 11, 2005 | 5.910 | 5.920 | 5.760 | 5.760 | 88,918 | -0.13(-2.21%) |
Apr 08, 2005 | 5.920 | 5.940 | 5.811 | 5.890 | 44,893 | +0.04(+0.68%) |
Apr 07, 2005 | 5.950 | 5.970 | 5.790 | 5.850 | 44,613 | -0.06(-1.02%) |
Apr 06, 2005 | 5.860 | 5.980 | 5.790 | 5.910 | 64,295 | +0.03(+0.51%) |
Apr 05, 2005 | 5.970 | 6.080 | 5.880 | 5.880 | 69,739 | -0.11(-1.84%) |
Apr 04, 2005 | 6.230 | 6.230 | 5.800 | 5.990 | 67,800 | -0.09(-1.48%) |
Apr 01, 2005 | 6.190 | 6.260 | 6.000 | 6.080 | 72,218 | +0.00(+0.00%) |
Mar 31, 2005 | 6.150 | 6.150 | 5.940 | 6.080 | 83,708 | +0.07(+1.16%) |
Mar 30, 2005 | 5.920 | 6.070 | 5.850 | 6.010 | 84,982 | +0.06(+1.01%) |
Mar 29, 2005 | 6.010 | 6.150 | 5.890 | 5.950 | 76,270 | -0.05(-0.83%) |
Mar 28, 2005 | 6.010 | 6.320 | 6.000 | 6.000 | 115,958 | -0.09(-1.48%) |
Mar 24, 2005 | 6.280 | 6.360 | 6.040 | 6.090 | 140,019 | -0.15(-2.40%) |
Mar 23, 2005 | 6.050 | 6.370 | 5.910 | 6.240 | 102,178 | +0.19(+3.14%) |
Mar 22, 2005 | 6.000 | 6.170 | 5.940 | 6.050 | 134,408 | +0.12(+2.02%) |
Mar 21, 2005 | 6.100 | 6.160 | 5.750 | 5.930 | 89,342 | -0.14(-2.31%) |
Mar 18, 2005 | 6.020 | 6.150 | 5.980 | 6.070 | 74,017 | +0.05(+0.83%) |
Mar 17, 2005 | 6.050 | 6.240 | 6.010 | 6.020 | 50,405 | -0.11(-1.79%) |
Mar 16, 2005 | 6.120 | 6.150 | 6.011 | 6.130 | 67,913 | +0.12(+2.00%) |
Mar 15, 2005 | 6.240 | 6.310 | 5.960 | 6.010 | 198,773 | -0.28(-4.44%) |
Mar 14, 2005 | 6.430 | 6.640 | 6.070 | 6.289 | 152,281 | -0.13(-2.04%) |
Mar 11, 2005 | 6.580 | 6.710 | 6.370 | 6.420 | 119,044 | -0.19(-2.87%) |
Mar 10, 2005 | 6.750 | 6.760 | 6.560 | 6.610 | 99,303 | -0.14(-2.07%) |
Mar 09, 2005 | 6.510 | 6.780 | 6.510 | 6.750 | 143,687 | +0.23(+3.53%) |
Mar 08, 2005 | 6.660 | 6.711 | 6.510 | 6.520 | 127,965 | -0.23(-3.41%) |
Mar 07, 2005 | 6.800 | 7.050 | 6.580 | 6.750 | 163,662 | -0.12(-1.75%) |
Mar 04, 2005 | 6.860 | 6.980 | 6.820 | 6.870 | 67,633 | -0.03(-0.43%) |
Mar 03, 2005 | 7.020 | 7.038 | 6.780 | 6.900 | 111,154 | -0.16(-2.27%) |
Mar 02, 2005 | 7.350 | 7.390 | 6.910 | 7.060 | 233,584 | -0.36(-4.85%) |
Mar 01, 2005 | 7.210 | 7.620 | 7.210 | 7.420 | 149,238 | +0.20(+2.77%) |
Feb 28, 2005 | 7.160 | 7.330 | 7.130 | 7.220 | 73,102 | -0.03(-0.41%) |
Feb 25, 2005 | 7.200 | 7.380 | 7.110 | 7.250 | 106,070 | +0.02(+0.28%) |
Feb 24, 2005 | 6.760 | 7.250 | 6.760 | 7.230 | 148,599 | +0.32(+4.65%) |
Feb 23, 2005 | 7.110 | 7.130 | 6.760 | 6.909 | 61,469 | -0.00(-0.01%) |
Feb 22, 2005 | 7.000 | 7.110 | 6.790 | 6.910 | 123,390 | -0.17(-2.40%) |
Feb 18, 2005 | 7.020 | 7.200 | 7.000 | 7.080 | 87,582 | -0.02(-0.28%) |
Feb 17, 2005 | 7.230 | 7.300 | 7.000 | 7.100 | 204,637 | -0.20(-2.74%) |
Feb 16, 2005 | 7.390 | 7.479 | 7.300 | 7.300 | 101,176 | -0.18(-2.41%) |
Feb 15, 2005 | 7.500 | 7.620 | 7.380 | 7.480 | 130,400 | -0.02(-0.27%) |
Feb 14, 2005 | 7.460 | 7.620 | 7.390 | 7.500 | 168,451 | +0.00(+0.00%) |
Feb 11, 2005 | 7.500 | 7.590 | 7.450 | 7.500 | 88,399 | -0.01(-0.13%) |
Feb 10, 2005 | 7.770 | 7.770 | 7.500 | 7.510 | 88,357 | -0.14(-1.83%) |
Feb 09, 2005 | 7.750 | 7.880 | 7.600 | 7.650 | 109,203 | -0.15(-1.92%) |
Feb 08, 2005 | 7.800 | 7.920 | 7.790 | 7.800 | 64,325 | -0.05(-0.64%) |
Feb 07, 2005 | 7.800 | 7.920 | 7.800 | 7.850 | 84,087 | -0.03(-0.38%) |
Feb 04, 2005 | 7.680 | 7.930 | 7.650 | 7.880 | 97,160 | +0.16(+2.07%) |
Feb 03, 2005 | 7.890 | 7.890 | 7.680 | 7.720 | 75,371 | -0.16(-2.03%) |
Feb 02, 2005 | 8.050 | 8.060 | 7.810 | 7.880 | 117,040 | -0.16(-1.99%) |
Feb 01, 2005 | 8.130 | 8.170 | 7.910 | 8.040 | 188,031 | +0.02(+0.25%) |
Jan 31, 2005 | 7.860 | 8.070 | 7.850 | 8.020 | 293,893 | +0.22(+2.82%) |
Jan 28, 2005 | 7.800 | 7.880 | 7.620 | 7.800 | 63,213 | +0.04(+0.52%) |
Jan 27, 2005 | 7.710 | 7.900 | 7.550 | 7.760 | 152,828 | +0.09(+1.17%) |
Jan 26, 2005 | 7.660 | 7.780 | 7.430 | 7.670 | 191,111 | -0.08(-1.03%) |
Jan 25, 2005 | 7.750 | 7.850 | 7.530 | 7.750 | 175,296 | -0.07(-0.90%) |
Jan 24, 2005 | 8.060 | 8.100 | 7.770 | 7.820 | 139,036 | -0.21(-2.62%) |
Jan 21, 2005 | 7.960 | 8.110 | 7.803 | 8.030 | 192,762 | -0.03(-0.37%) |
Jan 20, 2005 | 8.000 | 8.289 | 8.000 | 8.060 | 152,117 | -0.07(-0.86%) |
Jan 19, 2005 | 8.300 | 8.370 | 8.000 | 8.130 | 244,088 | -0.23(-2.75%) |
Jan 18, 2005 | 8.550 | 8.550 | 8.300 | 8.360 | 191,760 | -0.11(-1.30%) |
Jan 14, 2005 | 8.570 | 8.600 | 8.450 | 8.470 | 155,833 | -0.08(-0.94%) |
Jan 13, 2005 | 8.380 | 8.750 | 8.340 | 8.550 | 427,804 | +0.22(+2.64%) |
Jan 12, 2005 | 8.860 | 8.890 | 8.050 | 8.330 | 1,086,212 | +0.08(+0.97%) |
Jan 11, 2005 | 8.150 | 8.330 | 7.750 | 8.250 | 706,155 | +0.13(+1.60%) |
Jan 10, 2005 | 8.200 | 8.250 | 8.000 | 8.120 | 746,043 | -0.08(-0.98%) |
Jan 07, 2005 | 8.550 | 8.590 | 7.990 | 8.200 | 286,660 | -0.34(-3.97%) |
Jan 06, 2005 | 8.260 | 8.600 | 8.260 | 8.539 | 242,391 | +0.24(+2.88%) |
Jan 05, 2005 | 8.600 | 8.660 | 8.250 | 8.300 | 209,596 | -0.30(-3.49%) |
Jan 04, 2005 | 8.700 | 8.950 | 8.240 | 8.600 | 312,079 | -0.15(-1.71%) |
Jan 03, 2005 | 9.050 | 9.220 | 8.500 | 8.750 | 515,367 | -0.19(-2.13%) |
Dec 31, 2004 | 8.300 | 9.000 | 8.240 | 8.940 | 843,200 | +0.69(+8.36%) |
Dec 30, 2004 | 7.860 | 8.350 | 7.860 | 8.250 | 594,800 | +0.40(+5.10%) |
Dec 29, 2004 | 7.760 | 7.880 | 7.730 | 7.850 | 201,200 | +0.05(+0.64%) |
Dec 28, 2004 | 7.850 | 7.990 | 7.710 | 7.800 | 266,100 | -0.06(-0.75%) |
Dec 27, 2004 | 7.790 | 8.000 | 7.710 | 7.859 | 258,300 | +0.10(+1.28%) |
Dec 23, 2004 | 7.800 | 7.800 | 7.690 | 7.760 | 171,600 | -0.03(-0.39%) |
Dec 22, 2004 | 7.850 | 7.950 | 7.600 | 7.790 | 333,200 | -0.06(-0.76%) |
Dec 21, 2004 | 7.940 | 7.990 | 7.770 | 7.850 | 223,700 | -0.12(-1.44%) |
Dec 20, 2004 | 7.900 | 8.150 | 7.900 | 7.965 | 351,000 | +0.01(+0.19%) |
Dec 17, 2004 | 7.950 | 8.010 | 7.900 | 7.950 | 157,500 | -0.05(-0.62%) |
Dec 16, 2004 | 8.120 | 8.170 | 7.930 | 8.000 | 254,500 | -0.09(-1.08%) |
Dec 15, 2004 | 8.300 | 8.300 | 8.030 | 8.087 | 279,100 | -0.19(-2.33%) |
Dec 14, 2004 | 8.120 | 8.400 | 8.120 | 8.280 | 266,000 | +0.05(+0.61%) |
Dec 13, 2004 | 8.000 | 8.450 | 8.000 | 8.230 | 587,800 | +0.28(+3.52%) |
Dec 10, 2004 | 8.000 | 8.030 | 7.850 | 7.950 | 173,400 | +0.02(+0.25%) |
Dec 09, 2004 | 7.960 | 8.100 | 7.760 | 7.930 | 374,500 | -0.19(-2.35%) |
Dec 08, 2004 | 8.190 | 8.420 | 8.020 | 8.121 | 317,100 | -0.16(-1.91%) |
Dec 07, 2004 | 7.810 | 8.340 | 7.660 | 8.279 | 1,386,200 | +0.29(+3.62%) |
Dec 06, 2004 | 8.900 | 8.900 | 7.870 | 7.990 | 1,082,900 | -0.76(-8.69%) |
Dec 03, 2004 | 9.100 | 9.330 | 8.690 | 8.750 | 766,300 | -0.48(-5.20%) |
Dec 02, 2004 | 9.520 | 9.740 | 9.080 | 9.230 | 279,100 | -0.36(-3.75%) |