Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.00 | 13.04 | 12.34 | 12.77 | 699,997 | -0.23(-1.74%) |
Dec 29, 2005 | 13.09 | 13.16 | 12.89 | 13.00 | 448,473 | -0.15(-1.15%) |
Dec 28, 2005 | 13.24 | 13.33 | 13.05 | 13.15 | 401,100 | -0.06(-0.44%) |
Dec 27, 2005 | 13.12 | 13.41 | 13.12 | 13.20 | 490,200 | +0.02(+0.17%) |
Dec 23, 2005 | 12.86 | 13.26 | 12.86 | 13.18 | 312,192 | +0.25(+1.92%) |
Dec 22, 2005 | 12.84 | 12.94 | 12.80 | 12.93 | 479,151 | +0.04(+0.31%) |
Dec 21, 2005 | 12.33 | 12.94 | 12.33 | 12.89 | 530,380 | +0.60(+4.84%) |
Dec 20, 2005 | 12.32 | 12.38 | 12.22 | 12.30 | 568,542 | +0.08(+0.62%) |
Dec 19, 2005 | 12.22 | 12.43 | 12.22 | 12.22 | 364,719 | +0.00(+0.00%) |
Dec 16, 2005 | 12.24 | 12.40 | 12.21 | 12.22 | 5,930,499 | -0.16(-1.33%) |
Dec 15, 2005 | 12.05 | 12.67 | 11.87 | 12.39 | 700,735 | +0.27(+2.24%) |
Dec 14, 2005 | 12.32 | 12.32 | 11.97 | 12.12 | 271,237 | -0.15(-1.23%) |
Dec 13, 2005 | 12.25 | 12.38 | 12.03 | 12.27 | 228,331 | +0.09(+0.77%) |
Dec 12, 2005 | 12.04 | 12.36 | 11.86 | 12.17 | 228,397 | +0.26(+2.20%) |
Dec 09, 2005 | 12.16 | 12.16 | 11.82 | 11.91 | 163,813 | -0.31(-2.51%) |
Dec 08, 2005 | 12.00 | 12.66 | 11.80 | 12.22 | 385,365 | -0.25(-2.00%) |
Dec 07, 2005 | 12.90 | 13.09 | 12.36 | 12.47 | 326,805 | -0.53(-4.10%) |
Dec 06, 2005 | 12.97 | 13.33 | 12.89 | 13.00 | 216,384 | -0.01(-0.10%) |
Dec 05, 2005 | 12.96 | 13.18 | 12.53 | 13.01 | 180,088 | -0.04(-0.31%) |
Dec 02, 2005 | 12.55 | 13.09 | 12.45 | 13.05 | 172,675 | +0.43(+3.42%) |
Dec 01, 2005 | 12.04 | 12.81 | 12.04 | 12.62 | 170,523 | +0.52(+4.33%) |
Nov 30, 2005 | 11.79 | 12.13 | 11.78 | 12.10 | 100,342 | +0.29(+2.48%) |
Nov 29, 2005 | 11.84 | 11.97 | 11.73 | 11.80 | 96,780 | +0.02(+0.19%) |
Nov 28, 2005 | 11.79 | 11.84 | 11.64 | 11.78 | 338,253 | -0.42(-3.42%) |
Nov 25, 2005 | 12.18 | 12.31 | 12.11 | 12.20 | 29,008 | -0.00(-0.04%) |
Nov 23, 2005 | 12.04 | 12.32 | 12.04 | 12.20 | 165,499 | +0.15(+1.22%) |
Nov 22, 2005 | 12.00 | 12.20 | 11.73 | 12.06 | 238,609 | +0.16(+1.38%) |
Nov 21, 2005 | 11.89 | 12.20 | 11.89 | 11.89 | 266,268 | -0.07(-0.60%) |
Nov 18, 2005 | 12.26 | 12.27 | 11.92 | 11.96 | 127,923 | -0.18(-1.46%) |
Nov 17, 2005 | 12.00 | 12.17 | 11.93 | 12.14 | 136,467 | +0.19(+1.60%) |
Nov 16, 2005 | 12.02 | 12.02 | 11.87 | 11.95 | 107,638 | -0.07(-0.59%) |
Nov 15, 2005 | 12.18 | 12.18 | 11.99 | 12.02 | 143,866 | -0.15(-1.24%) |
Nov 14, 2005 | 11.96 | 12.43 | 11.96 | 12.17 | 138,451 | +0.18(+1.52%) |
Nov 11, 2005 | 11.94 | 12.00 | 11.63 | 11.99 | 109,017 | -0.03(-0.22%) |
Nov 10, 2005 | 12.32 | 12.32 | 11.91 | 12.02 | 164,802 | -0.29(-2.38%) |
Nov 09, 2005 | 12.58 | 12.58 | 12.24 | 12.31 | 494,212 | -0.24(-1.95%) |
Nov 08, 2005 | 12.57 | 12.60 | 12.18 | 12.56 | 320,508 | -0.07(-0.53%) |
Nov 07, 2005 | 12.55 | 12.68 | 12.55 | 12.62 | 181,738 | +0.13(+1.03%) |
Nov 04, 2005 | 12.71 | 12.71 | 12.42 | 12.49 | 218,976 | -0.23(-1.82%) |
Nov 03, 2005 | 12.62 | 12.72 | 12.56 | 12.72 | 174,354 | +0.30(+2.43%) |
Nov 02, 2005 | 12.16 | 12.44 | 12.15 | 12.42 | 158,268 | +0.24(+1.97%) |
Nov 01, 2005 | 12.01 | 12.22 | 11.88 | 12.18 | 114,273 | +0.07(+0.55%) |
Oct 31, 2005 | 11.81 | 12.38 | 11.77 | 12.12 | 166,476 | +0.41(+3.53%) |
Oct 28, 2005 | 11.49 | 11.76 | 11.41 | 11.70 | 121,725 | +0.20(+1.78%) |
Oct 27, 2005 | 11.95 | 12.19 | 11.38 | 11.50 | 155,698 | -0.50(-4.15%) |
Oct 26, 2005 | 12.44 | 12.50 | 11.78 | 12.00 | 168,580 | -0.40(-3.26%) |
Oct 25, 2005 | 12.49 | 12.53 | 11.73 | 12.40 | 336,367 | -0.13(-1.06%) |
Oct 24, 2005 | 12.36 | 12.76 | 12.34 | 12.53 | 108,490 | +0.16(+1.26%) |
Oct 21, 2005 | 12.36 | 12.79 | 12.32 | 12.38 | 48,195 | +0.02(+0.18%) |
Oct 20, 2005 | 12.94 | 12.94 | 12.08 | 12.36 | 209,689 | -0.61(-4.73%) |
Oct 19, 2005 | 12.51 | 13.08 | 12.47 | 12.97 | 286,111 | +0.41(+3.29%) |
Oct 18, 2005 | 13.01 | 13.01 | 12.45 | 12.56 | 88,342 | -0.47(-3.58%) |
Oct 17, 2005 | 12.67 | 13.59 | 12.67 | 13.02 | 226,353 | +0.31(+2.45%) |
Oct 14, 2005 | 12.39 | 12.75 | 12.32 | 12.71 | 255,114 | +0.44(+3.62%) |
Oct 13, 2005 | 12.22 | 12.36 | 11.83 | 12.27 | 148,813 | +0.01(+0.07%) |
Oct 12, 2005 | 12.44 | 12.48 | 11.72 | 12.26 | 252,954 | -0.12(-1.00%) |
Oct 11, 2005 | 13.15 | 13.39 | 12.34 | 12.38 | 352,296 | -0.74(-5.62%) |
Oct 10, 2005 | 13.58 | 13.61 | 12.98 | 13.12 | 137,484 | -0.35(-2.57%) |
Oct 07, 2005 | 13.86 | 14.11 | 13.03 | 13.47 | 170,127 | -0.34(-2.48%) |
Oct 06, 2005 | 14.11 | 14.29 | 13.74 | 13.81 | 307,552 | -0.33(-2.36%) |
Oct 05, 2005 | 14.36 | 14.46 | 14.01 | 14.14 | 148,876 | -0.26(-1.79%) |
Oct 04, 2005 | 14.48 | 14.59 | 14.30 | 14.40 | 70,876 | -0.07(-0.46%) |
Oct 03, 2005 | 14.53 | 14.68 | 14.17 | 14.47 | 491,442 | -0.05(-0.37%) |
Sep 30, 2005 | 14.32 | 14.77 | 14.04 | 14.52 | 131,367 | +0.24(+1.68%) |
Sep 29, 2005 | 13.92 | 14.35 | 13.76 | 14.28 | 151,881 | +0.26(+1.84%) |
Sep 28, 2005 | 14.08 | 14.16 | 13.78 | 14.02 | 98,244 | -0.05(-0.38%) |
Sep 27, 2005 | 13.96 | 14.30 | 13.80 | 14.08 | 162,552 | +0.07(+0.51%) |
Sep 26, 2005 | 14.20 | 14.22 | 13.89 | 14.00 | 107,461 | -0.11(-0.79%) |
Sep 23, 2005 | 14.12 | 14.53 | 13.94 | 14.12 | 336,159 | -0.34(-2.34%) |
Sep 22, 2005 | 14.45 | 14.91 | 14.18 | 14.45 | 190,171 | +0.14(+0.96%) |
Sep 21, 2005 | 14.01 | 14.46 | 13.81 | 14.32 | 127,719 | +0.20(+1.45%) |
Sep 20, 2005 | 14.16 | 14.28 | 14.07 | 14.11 | 92,079 | -0.02(-0.13%) |
Sep 19, 2005 | 14.17 | 14.32 | 13.88 | 14.13 | 242,095 | +0.06(+0.41%) |
Sep 16, 2005 | 13.76 | 14.33 | 13.73 | 14.07 | 330,186 | +0.44(+3.19%) |
Sep 15, 2005 | 13.93 | 13.93 | 13.34 | 13.64 | 77,215 | -0.12(-0.90%) |
Sep 14, 2005 | 14.09 | 14.18 | 13.45 | 13.76 | 120,900 | -0.29(-2.09%) |
Sep 13, 2005 | 14.04 | 14.22 | 13.80 | 14.05 | 97,467 | -0.08(-0.57%) |
Sep 12, 2005 | 13.80 | 14.22 | 13.78 | 14.13 | 129,168 | +0.16(+1.15%) |
Sep 09, 2005 | 14.24 | 14.28 | 13.91 | 13.97 | 126,057 | -0.14(-1.01%) |
Sep 08, 2005 | 14.39 | 14.39 | 13.82 | 14.12 | 275,769 | -0.24(-1.67%) |
Sep 07, 2005 | 14.54 | 14.60 | 14.22 | 14.36 | 249,486 | -0.01(-0.06%) |
Sep 06, 2005 | 13.97 | 14.66 | 13.93 | 14.36 | 210,922 | +0.55(+3.99%) |
Sep 02, 2005 | 14.11 | 14.44 | 13.69 | 13.81 | 267,241 | -0.48(-3.39%) |
Sep 01, 2005 | 14.66 | 14.84 | 13.58 | 14.30 | 508,825 | -0.15(-1.02%) |
Aug 31, 2005 | 13.44 | 14.67 | 13.44 | 14.44 | 842,488 | +1.12(+8.37%) |
Aug 30, 2005 | 13.33 | 13.51 | 13.03 | 13.33 | 336,336 | +0.00(+0.00%) |
Aug 29, 2005 | 12.93 | 13.44 | 12.74 | 13.33 | 345,196 | +0.77(+6.16%) |
Aug 26, 2005 | 13.16 | 13.22 | 12.52 | 12.56 | 78,889 | -0.60(-4.59%) |
Aug 25, 2005 | 12.62 | 13.18 | 12.45 | 13.16 | 128,067 | +0.56(+4.44%) |
Aug 24, 2005 | 12.20 | 12.89 | 12.16 | 12.60 | 130,540 | +0.40(+3.28%) |
Aug 23, 2005 | 12.38 | 12.51 | 11.88 | 12.20 | 68,556 | -0.28(-2.21%) |
Aug 22, 2005 | 12.72 | 12.72 | 12.29 | 12.48 | 107,272 | -0.24(-1.89%) |
Aug 19, 2005 | 12.54 | 12.77 | 12.50 | 12.72 | 19,240 | +0.11(+0.85%) |
Aug 18, 2005 | 12.86 | 12.86 | 12.53 | 12.61 | 133,266 | -0.20(-1.53%) |
Aug 17, 2005 | 13.10 | 13.16 | 12.72 | 12.80 | 191,631 | -0.29(-2.24%) |
Aug 16, 2005 | 13.36 | 13.64 | 12.91 | 13.10 | 155,841 | -0.31(-2.29%) |
Aug 15, 2005 | 12.91 | 13.71 | 12.91 | 13.40 | 182,292 | +0.49(+3.82%) |
Aug 12, 2005 | 12.89 | 12.95 | 12.53 | 12.91 | 125,518 | -0.08(-0.65%) |
Aug 11, 2005 | 12.42 | 13.48 | 12.31 | 13.00 | 761,365 | +1.12(+9.39%) |
Aug 10, 2005 | 11.51 | 12.44 | 11.51 | 11.88 | 197,322 | +0.47(+4.13%) |
Aug 09, 2005 | 11.38 | 11.45 | 10.96 | 11.41 | 171,168 | +0.05(+0.47%) |
Aug 08, 2005 | 11.64 | 11.88 | 10.78 | 11.36 | 93,142 | -0.20(-1.69%) |
Aug 05, 2005 | 12.00 | 12.00 | 11.44 | 11.55 | 119,368 | -0.40(-3.35%) |
Aug 04, 2005 | 11.99 | 12.31 | 11.92 | 11.95 | 27,684 | -0.12(-1.03%) |
Aug 03, 2005 | 12.38 | 12.40 | 12.01 | 12.08 | 33,129 | -0.33(-2.69%) |
Aug 02, 2005 | 12.11 | 12.44 | 12.11 | 12.41 | 123,969 | +0.38(+3.14%) |
Aug 01, 2005 | 11.56 | 12.12 | 11.55 | 12.03 | 139,866 | +0.49(+4.24%) |
Jul 29, 2005 | 12.16 | 12.16 | 11.16 | 11.54 | 456,844 | -0.48(-4.03%) |
Jul 28, 2005 | 12.25 | 12.29 | 12.00 | 12.03 | 70,965 | -0.12(-1.02%) |
Jul 27, 2005 | 12.37 | 12.42 | 11.88 | 12.15 | 27,429 | -0.20(-1.65%) |
Jul 26, 2005 | 12.04 | 12.42 | 11.74 | 12.36 | 65,878 | +0.35(+2.92%) |
Jul 25, 2005 | 12.41 | 12.70 | 12.00 | 12.00 | 108,165 | -0.41(-3.29%) |
Jul 22, 2005 | 11.79 | 12.78 | 11.76 | 12.41 | 132,934 | +0.68(+5.80%) |
Jul 21, 2005 | 12.60 | 12.62 | 11.60 | 11.73 | 115,339 | -0.64(-5.21%) |
Jul 20, 2005 | 11.74 | 12.57 | 11.66 | 12.38 | 136,647 | +0.58(+4.90%) |
Jul 19, 2005 | 11.73 | 12.00 | 11.40 | 11.80 | 90,460 | +0.10(+0.87%) |
Jul 18, 2005 | 11.88 | 11.91 | 11.59 | 11.70 | 75,540 | -0.24(-1.97%) |
Jul 15, 2005 | 11.85 | 12.05 | 11.56 | 11.93 | 89,395 | -0.04(-0.30%) |
Jul 14, 2005 | 11.95 | 12.08 | 11.53 | 11.97 | 144,499 | +0.10(+0.86%) |
Jul 13, 2005 | 11.70 | 12.20 | 11.56 | 11.87 | 584,025 | +0.18(+1.52%) |
Jul 12, 2005 | 11.86 | 11.94 | 11.67 | 11.69 | 161,229 | -0.19(-1.57%) |
Jul 11, 2005 | 11.64 | 12.01 | 11.64 | 11.88 | 82,786 | +0.32(+2.81%) |
Jul 08, 2005 | 11.54 | 11.67 | 11.36 | 11.55 | 185,466 | +0.07(+0.58%) |
Jul 07, 2005 | 11.16 | 11.67 | 11.16 | 11.48 | 247,012 | +0.24(+2.13%) |
Jul 06, 2005 | 11.56 | 11.60 | 11.18 | 11.24 | 92,931 | -0.36(-3.06%) |
Jul 05, 2005 | 11.58 | 11.70 | 11.44 | 11.60 | 189,000 | +0.08(+0.69%) |
Jul 01, 2005 | 12.08 | 12.18 | 11.42 | 11.52 | 216,900 | -0.17(-1.44%) |
Jun 30, 2005 | 12.93 | 12.93 | 11.62 | 11.69 | 683,928 | -1.20(-9.31%) |
Jun 29, 2005 | 12.58 | 13.06 | 12.58 | 12.89 | 384,445 | +0.35(+2.80%) |
Jun 28, 2005 | 12.02 | 12.54 | 11.95 | 12.54 | 79,249 | +0.55(+4.56%) |
Jun 27, 2005 | 11.73 | 12.22 | 11.52 | 11.99 | 335,407 | -0.05(-0.44%) |
Jun 24, 2005 | 11.58 | 12.06 | 11.58 | 12.04 | 819,387 | +0.40(+3.44%) |
Jun 23, 2005 | 12.15 | 12.15 | 11.62 | 11.64 | 221,986 | -0.60(-4.87%) |
Jun 22, 2005 | 11.40 | 12.27 | 11.36 | 12.24 | 188,901 | +0.90(+7.96%) |
Jun 21, 2005 | 11.37 | 11.89 | 11.23 | 11.34 | 182,085 | +0.02(+0.20%) |
Jun 20, 2005 | 11.17 | 11.32 | 10.85 | 11.32 | 110,247 | +0.12(+1.07%) |
Jun 17, 2005 | 11.24 | 11.58 | 10.97 | 11.20 | 136,270 | +0.10(+0.88%) |
Jun 16, 2005 | 11.21 | 11.30 | 11.00 | 11.10 | 119,706 | -0.03(-0.28%) |
Jun 15, 2005 | 10.62 | 11.31 | 10.34 | 11.13 | 99,885 | +0.54(+5.12%) |
Jun 14, 2005 | 10.70 | 10.70 | 10.38 | 10.59 | 61,956 | -0.09(-0.83%) |
Jun 13, 2005 | 10.69 | 10.75 | 10.51 | 10.68 | 236,484 | -0.06(-0.54%) |
Jun 10, 2005 | 10.75 | 10.80 | 10.67 | 10.73 | 19,377 | +0.03(+0.29%) |
Jun 09, 2005 | 10.67 | 10.79 | 10.61 | 10.70 | 90,394 | -0.05(-0.50%) |
Jun 08, 2005 | 10.87 | 10.87 | 10.66 | 10.76 | 42,057 | -0.08(-0.78%) |
Jun 07, 2005 | 10.80 | 10.87 | 10.80 | 10.84 | 53,668 | -0.02(-0.20%) |
Jun 06, 2005 | 10.86 | 10.86 | 10.80 | 10.86 | 52,158 | +0.02(+0.16%) |
Jun 03, 2005 | 10.76 | 10.84 | 10.74 | 10.84 | 32,065 | +0.06(+0.58%) |
Jun 02, 2005 | 10.67 | 10.87 | 10.67 | 10.78 | 53,055 | -0.05(-0.49%) |
Jun 01, 2005 | 10.74 | 10.86 | 10.72 | 10.84 | 197,763 | +0.21(+1.96%) |
May 31, 2005 | 11.03 | 11.11 | 10.49 | 10.63 | 414,670 | -0.52(-4.65%) |
May 27, 2005 | 11.08 | 11.55 | 10.91 | 11.14 | 120,289 | +0.18(+1.68%) |
May 26, 2005 | 10.59 | 10.98 | 10.58 | 10.96 | 115,161 | +0.37(+3.48%) |
May 25, 2005 | 10.63 | 10.67 | 10.35 | 10.59 | 31,369 | -0.04(-0.42%) |
May 24, 2005 | 10.48 | 10.66 | 10.41 | 10.64 | 78,450 | +0.15(+1.40%) |
May 23, 2005 | 10.10 | 10.59 | 10.10 | 10.49 | 162,727 | +0.40(+3.92%) |
May 20, 2005 | 10.20 | 10.24 | 10.04 | 10.09 | 118,803 | -0.10(-1.00%) |
May 19, 2005 | 10.38 | 10.42 | 10.04 | 10.20 | 166,011 | -0.04(-0.35%) |
May 18, 2005 | 10.24 | 10.36 | 10.08 | 10.23 | 148,500 | +0.09(+0.92%) |
May 17, 2005 | 10.25 | 10.46 | 10.11 | 10.14 | 130,345 | -0.12(-1.17%) |
May 16, 2005 | 10.68 | 10.68 | 9.889 | 10.26 | 343,257 | -0.27(-2.57%) |
May 13, 2005 | 10.80 | 11.07 | 10.48 | 10.53 | 146,637 | -0.20(-1.86%) |
May 12, 2005 | 10.88 | 11.22 | 10.62 | 10.73 | 168,777 | -0.03(-0.29%) |
May 11, 2005 | 10.00 | 10.78 | 9.818 | 10.76 | 314,466 | +0.85(+8.61%) |
May 10, 2005 | 9.991 | 10.00 | 9.773 | 9.907 | 117,558 | -0.02(-0.20%) |
May 09, 2005 | 9.849 | 9.927 | 9.587 | 9.927 | 95,244 | +0.18(+1.80%) |
May 06, 2005 | 9.849 | 9.942 | 9.716 | 9.751 | 138,127 | -0.05(-0.50%) |
May 05, 2005 | 9.929 | 9.964 | 9.671 | 9.800 | 194,640 | -0.12(-1.21%) |
May 04, 2005 | 9.996 | 9.996 | 9.800 | 9.920 | 75,421 | +0.03(+0.31%) |
May 03, 2005 | 9.911 | 9.991 | 9.787 | 9.889 | 43,057 | -0.04(-0.36%) |
May 02, 2005 | 9.893 | 9.964 | 9.533 | 9.924 | 81,291 | +0.06(+0.59%) |
Apr 29, 2005 | 9.756 | 10.00 | 9.342 | 9.867 | 418,152 | +0.09(+0.91%) |
Apr 28, 2005 | 9.844 | 9.916 | 9.773 | 9.778 | 98,365 | -0.10(-1.06%) |
Apr 27, 2005 | 9.809 | 9.969 | 9.809 | 9.882 | 95,233 | -0.05(-0.51%) |
Apr 26, 2005 | 9.867 | 10.00 | 9.773 | 9.933 | 64,978 | -0.06(-0.58%) |
Apr 25, 2005 | 9.773 | 10.00 | 9.729 | 9.991 | 47,769 | +0.33(+3.40%) |
Apr 22, 2005 | 10.08 | 10.09 | 9.533 | 9.662 | 156,381 | -0.38(-3.81%) |
Apr 21, 2005 | 9.947 | 10.09 | 9.800 | 10.04 | 71,458 | +0.16(+1.57%) |
Apr 20, 2005 | 9.693 | 10.16 | 9.693 | 9.889 | 328,062 | +0.04(+0.45%) |
Apr 19, 2005 | 9.764 | 9.911 | 9.613 | 9.844 | 261,949 | +0.09(+0.96%) |
Apr 18, 2005 | 9.698 | 9.813 | 9.422 | 9.751 | 166,188 | +0.13(+1.34%) |
Apr 15, 2005 | 9.662 | 9.800 | 9.529 | 9.622 | 214,348 | -0.02(-0.23%) |
Apr 14, 2005 | 9.538 | 9.716 | 9.538 | 9.644 | 113,583 | +0.08(+0.88%) |
Apr 13, 2005 | 9.836 | 9.836 | 9.467 | 9.560 | 68,781 | -0.22(-2.23%) |
Apr 12, 2005 | 9.604 | 9.853 | 9.573 | 9.778 | 91,548 | +0.05(+0.55%) |
Apr 11, 2005 | 9.693 | 9.724 | 9.556 | 9.724 | 99,594 | +0.08(+0.83%) |
Apr 08, 2005 | 9.733 | 9.804 | 9.569 | 9.644 | 146,611 | -0.05(-0.50%) |
Apr 07, 2005 | 9.667 | 9.733 | 9.582 | 9.693 | 201,199 | +0.03(+0.32%) |
Apr 06, 2005 | 9.596 | 9.689 | 9.520 | 9.662 | 221,484 | +0.02(+0.18%) |
Apr 05, 2005 | 9.827 | 9.867 | 9.622 | 9.644 | 239,793 | -0.15(-1.50%) |
Apr 04, 2005 | 9.662 | 9.956 | 9.613 | 9.791 | 164,128 | +0.09(+0.92%) |
Apr 01, 2005 | 9.804 | 9.911 | 9.453 | 9.702 | 571,204 | -0.02(-0.25%) |
Mar 31, 2005 | 9.951 | 9.951 | 9.436 | 9.727 | 339,139 | -0.17(-1.73%) |
Mar 30, 2005 | 9.773 | 9.898 | 9.604 | 9.898 | 66,264 | +0.18(+1.85%) |
Mar 29, 2005 | 9.538 | 9.813 | 9.538 | 9.718 | 117,886 | +0.01(+0.07%) |
Mar 28, 2005 | 9.582 | 9.849 | 9.222 | 9.711 | 105,351 | +0.26(+2.73%) |
Mar 24, 2005 | 9.978 | 9.978 | 9.333 | 9.453 | 188,265 | -0.52(-5.17%) |
Mar 23, 2005 | 9.836 | 10.09 | 9.836 | 9.969 | 113,296 | +0.04(+0.36%) |
Mar 22, 2005 | 9.862 | 10.31 | 9.804 | 9.933 | 209,359 | +0.07(+0.72%) |
Mar 21, 2005 | 9.627 | 9.884 | 9.142 | 9.862 | 168,291 | +0.24(+2.49%) |
Mar 18, 2005 | 9.618 | 9.644 | 9.556 | 9.622 | 130,534 | +0.08(+0.84%) |
Mar 17, 2005 | 9.644 | 9.778 | 9.502 | 9.542 | 102,847 | -0.01(-0.14%) |
Mar 16, 2005 | 9.573 | 9.822 | 9.556 | 9.556 | 61,783 | -0.09(-0.97%) |
Mar 15, 2005 | 9.364 | 9.920 | 9.360 | 9.649 | 243,057 | +0.29(+3.14%) |
Mar 14, 2005 | 9.311 | 9.378 | 9.133 | 9.356 | 153,745 | +0.05(+0.57%) |
Mar 11, 2005 | 9.018 | 9.444 | 9.018 | 9.302 | 182,013 | +0.23(+2.55%) |
Mar 10, 2005 | 8.978 | 9.093 | 8.858 | 9.071 | 41,805 | +0.12(+1.29%) |
Mar 09, 2005 | 9.200 | 9.222 | 8.782 | 8.956 | 139,771 | -0.15(-1.61%) |
Mar 08, 2005 | 9.533 | 9.600 | 9.044 | 9.102 | 346,842 | -0.52(-5.36%) |
Mar 07, 2005 | 9.511 | 9.653 | 9.476 | 9.618 | 140,548 | +0.00(+0.05%) |
Mar 04, 2005 | 9.640 | 9.653 | 9.498 | 9.613 | 50,842 | +0.07(+0.70%) |
Mar 03, 2005 | 9.867 | 9.867 | 9.511 | 9.547 | 73,098 | -0.15(-1.56%) |
Mar 02, 2005 | 9.667 | 9.956 | 9.662 | 9.698 | 130,623 | +0.02(+0.18%) |
Mar 01, 2005 | 9.458 | 9.942 | 9.444 | 9.680 | 296,715 | +0.25(+2.69%) |
Feb 28, 2005 | 9.369 | 9.551 | 9.284 | 9.427 | 106,305 | +0.11(+1.19%) |
Feb 25, 2005 | 8.844 | 9.360 | 8.804 | 9.316 | 58,989 | +0.38(+4.28%) |
Feb 24, 2005 | 8.978 | 9.000 | 8.342 | 8.933 | 113,218 | +0.10(+1.16%) |
Feb 23, 2005 | 9.084 | 9.116 | 8.756 | 8.831 | 214,288 | -0.26(-2.88%) |
Feb 22, 2005 | 9.342 | 9.342 | 8.942 | 9.093 | 81,550 | -0.13(-1.45%) |
Feb 18, 2005 | 9.240 | 9.396 | 9.000 | 9.227 | 67,224 | +0.09(+1.02%) |
Feb 17, 2005 | 8.956 | 9.320 | 8.956 | 9.133 | 149,071 | +0.22(+2.42%) |
Feb 16, 2005 | 8.809 | 8.947 | 8.809 | 8.918 | 270,096 | +0.06(+0.68%) |
Feb 15, 2005 | 8.831 | 8.987 | 8.547 | 8.858 | 192,279 | -0.01(-0.15%) |
Feb 14, 2005 | 8.889 | 9.169 | 8.738 | 8.871 | 1,502,092 | +0.23(+2.68%) |
Feb 11, 2005 | 8.569 | 8.751 | 8.449 | 8.640 | 42,621 | +0.05(+0.57%) |
Feb 10, 2005 | 8.640 | 8.640 | 8.444 | 8.591 | 31,707 | -0.07(-0.82%) |
Feb 09, 2005 | 8.858 | 8.884 | 8.662 | 8.662 | 50,496 | -0.16(-1.76%) |
Feb 08, 2005 | 8.760 | 8.889 | 8.760 | 8.818 | 94,077 | +0.05(+0.61%) |
Feb 07, 2005 | 8.898 | 8.898 | 8.711 | 8.764 | 101,059 | -0.09(-1.05%) |
Feb 04, 2005 | 8.889 | 8.889 | 8.804 | 8.858 | 131,032 | +0.04(+0.50%) |
Feb 03, 2005 | 8.916 | 8.916 | 8.742 | 8.813 | 60,139 | -0.08(-0.85%) |
Feb 02, 2005 | 8.844 | 8.969 | 8.813 | 8.889 | 65,110 | +0.02(+0.20%) |
Feb 01, 2005 | 8.867 | 8.929 | 8.707 | 8.871 | 141,564 | -0.02(-0.20%) |
Jan 31, 2005 | 8.871 | 8.933 | 8.760 | 8.889 | 107,028 | +0.02(+0.25%) |
Jan 28, 2005 | 8.916 | 8.916 | 8.667 | 8.867 | 123,112 | -0.02(-0.25%) |
Jan 27, 2005 | 8.716 | 8.978 | 8.716 | 8.889 | 103,338 | +0.09(+1.06%) |
Jan 26, 2005 | 8.596 | 8.796 | 8.533 | 8.796 | 55,758 | +0.26(+3.02%) |
Jan 25, 2005 | 8.689 | 8.756 | 8.489 | 8.538 | 134,446 | -0.19(-2.14%) |
Jan 24, 2005 | 8.787 | 8.800 | 8.689 | 8.724 | 71,088 | +0.03(+0.36%) |
Jan 21, 2005 | 8.680 | 8.800 | 8.667 | 8.693 | 42,100 | +0.01(+0.15%) |
Jan 20, 2005 | 8.844 | 9.036 | 8.640 | 8.680 | 57,495 | -0.12(-1.41%) |
Jan 19, 2005 | 8.911 | 8.911 | 8.671 | 8.804 | 64,216 | -0.08(-0.90%) |
Jan 18, 2005 | 8.969 | 8.978 | 8.787 | 8.884 | 51,438 | -0.02(-0.25%) |
Jan 14, 2005 | 8.622 | 8.907 | 8.622 | 8.907 | 115,599 | +0.28(+3.30%) |
Jan 13, 2005 | 8.533 | 8.662 | 8.533 | 8.622 | 67,053 | +0.06(+0.73%) |
Jan 12, 2005 | 8.542 | 8.618 | 8.542 | 8.560 | 130,690 | -0.11(-1.23%) |
Jan 11, 2005 | 8.622 | 8.667 | 8.489 | 8.667 | 204,199 | +0.09(+1.04%) |
Jan 10, 2005 | 8.489 | 8.658 | 8.489 | 8.578 | 145,597 | -0.01(-0.16%) |
Jan 07, 2005 | 8.480 | 8.618 | 8.480 | 8.591 | 61,975 | +0.04(+0.52%) |
Jan 06, 2005 | 8.556 | 8.667 | 8.481 | 8.547 | 90,010 | -0.03(-0.36%) |
Jan 05, 2005 | 8.400 | 8.662 | 8.400 | 8.578 | 270,228 | +0.09(+1.05%) |
Jan 04, 2005 | 8.693 | 8.693 | 8.373 | 8.489 | 211,806 | -0.13(-1.55%) |