Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.22 | 20.62 | 20.07 | 20.50 | 92,506 | -0.03(-0.14%) |
Dec 29, 2005 | 20.29 | 20.62 | 20.15 | 20.53 | 54,698 | +0.25(+1.24%) |
Dec 28, 2005 | 20.41 | 20.70 | 20.02 | 20.28 | 82,757 | +0.03(+0.14%) |
Dec 27, 2005 | 20.85 | 21.00 | 20.16 | 20.25 | 135,070 | +0.38(+1.93%) |
Dec 23, 2005 | 20.38 | 20.79 | 19.53 | 19.87 | 93,712 | -0.57(-2.78%) |
Dec 22, 2005 | 20.21 | 20.50 | 19.55 | 20.44 | 88,961 | +0.42(+2.10%) |
Dec 21, 2005 | 19.80 | 20.11 | 19.56 | 20.02 | 84,877 | +0.04(+0.19%) |
Dec 20, 2005 | 20.49 | 20.49 | 19.24 | 19.98 | 178,224 | -0.36(-1.79%) |
Dec 19, 2005 | 20.55 | 21.04 | 20.11 | 20.35 | 144,431 | -0.30(-1.45%) |
Dec 16, 2005 | 21.19 | 21.59 | 20.29 | 20.64 | 178,830 | -0.55(-2.60%) |
Dec 15, 2005 | 20.44 | 21.29 | 20.34 | 21.19 | 389,852 | +0.60(+2.90%) |
Dec 14, 2005 | 20.52 | 20.84 | 20.28 | 20.60 | 94,535 | -0.15(-0.72%) |
Dec 13, 2005 | 20.47 | 20.89 | 20.29 | 20.75 | 107,982 | +0.21(+1.00%) |
Dec 12, 2005 | 20.61 | 21.10 | 20.36 | 20.54 | 174,364 | +0.02(+0.09%) |
Dec 09, 2005 | 20.62 | 20.62 | 20.01 | 20.52 | 85,849 | +0.10(+0.50%) |
Dec 08, 2005 | 20.60 | 20.68 | 20.06 | 20.42 | 104,365 | +0.09(+0.46%) |
Dec 07, 2005 | 20.59 | 20.68 | 20.12 | 20.33 | 166,358 | -0.13(-0.64%) |
Dec 06, 2005 | 20.66 | 20.87 | 20.35 | 20.46 | 192,915 | +0.01(+0.05%) |
Dec 05, 2005 | 19.99 | 20.62 | 19.93 | 20.45 | 200,307 | +0.57(+2.86%) |
Dec 02, 2005 | 20.26 | 20.26 | 19.17 | 19.88 | 184,567 | -0.14(-0.70%) |
Dec 01, 2005 | 19.88 | 20.28 | 19.59 | 20.02 | 279,753 | +0.45(+2.29%) |
Nov 30, 2005 | 19.39 | 19.78 | 19.18 | 19.57 | 154,238 | +0.16(+0.82%) |
Nov 29, 2005 | 19.06 | 19.57 | 19.06 | 19.41 | 152,619 | +0.40(+2.11%) |
Nov 28, 2005 | 19.17 | 19.22 | 18.56 | 19.01 | 389,387 | -0.07(-0.34%) |
Nov 25, 2005 | 19.25 | 19.25 | 19.08 | 19.08 | 48,732 | -0.03(-0.15%) |
Nov 23, 2005 | 19.31 | 19.36 | 18.66 | 19.10 | 205,665 | -0.17(-0.87%) |
Nov 22, 2005 | 19.30 | 19.30 | 19.05 | 19.27 | 170,470 | +0.20(+1.03%) |
Nov 21, 2005 | 19.92 | 19.92 | 18.90 | 19.08 | 233,839 | -0.51(-2.62%) |
Nov 18, 2005 | 19.59 | 20.07 | 19.48 | 19.59 | 208,272 | +0.23(+1.20%) |
Nov 17, 2005 | 19.08 | 19.46 | 18.82 | 19.36 | 250,153 | +0.35(+1.82%) |
Nov 16, 2005 | 19.12 | 19.12 | 18.69 | 19.01 | 127,962 | +0.02(+0.10%) |
Nov 15, 2005 | 18.70 | 19.11 | 18.70 | 18.99 | 198,333 | -0.04(-0.20%) |
Nov 14, 2005 | 18.42 | 19.12 | 18.35 | 19.03 | 415,306 | +0.46(+2.46%) |
Nov 11, 2005 | 18.33 | 18.66 | 17.91 | 18.57 | 311,084 | +0.35(+1.89%) |
Nov 10, 2005 | 18.21 | 18.31 | 17.93 | 18.23 | 426,541 | -0.01(-0.05%) |
Nov 09, 2005 | 18.66 | 18.86 | 17.39 | 18.24 | 1,432,081 | -0.56(-2.98%) |
Nov 08, 2005 | 19.03 | 19.26 | 18.63 | 18.80 | 2,375,071 | -1.52(-7.48%) |
Nov 07, 2005 | 21.36 | 22.71 | 20.06 | 20.32 | 807,952 | -1.09(-5.10%) |
Nov 04, 2005 | 21.38 | 21.41 | 21.04 | 21.41 | 194,080 | +0.19(+0.88%) |
Nov 03, 2005 | 20.61 | 21.77 | 20.42 | 21.22 | 255,581 | +0.42(+2.02%) |
Nov 02, 2005 | 20.96 | 21.09 | 19.92 | 20.80 | 227,961 | +0.16(+0.77%) |
Nov 01, 2005 | 21.21 | 21.46 | 20.35 | 20.64 | 236,203 | -0.64(-3.02%) |
Oct 31, 2005 | 20.99 | 21.39 | 20.92 | 21.29 | 170,501 | +0.14(+0.66%) |
Oct 28, 2005 | 21.16 | 21.26 | 20.45 | 21.15 | 190,794 | -0.05(-0.22%) |
Oct 27, 2005 | 21.92 | 22.08 | 20.47 | 21.19 | 353,505 | -1.05(-4.74%) |
Oct 26, 2005 | 22.20 | 22.39 | 21.49 | 22.25 | 188,921 | +0.14(+0.63%) |
Oct 25, 2005 | 22.03 | 22.48 | 22.03 | 22.11 | 230,514 | +0.00(+0.00%) |
Oct 24, 2005 | 22.02 | 22.11 | 21.87 | 22.11 | 192,215 | +0.24(+1.11%) |
Oct 21, 2005 | 21.07 | 21.88 | 20.59 | 21.87 | 186,293 | +0.95(+4.55%) |
Oct 20, 2005 | 21.83 | 22.29 | 20.76 | 20.91 | 296,010 | -0.79(-3.65%) |
Oct 19, 2005 | 21.40 | 21.77 | 20.53 | 21.71 | 234,945 | +0.51(+2.42%) |
Oct 18, 2005 | 20.77 | 21.31 | 19.83 | 21.19 | 325,480 | +1.05(+5.23%) |
Oct 17, 2005 | 20.91 | 21.19 | 20.02 | 20.14 | 188,505 | -0.40(-1.95%) |
Oct 14, 2005 | 19.31 | 21.09 | 19.22 | 20.54 | 271,264 | +0.61(+3.04%) |
Oct 13, 2005 | 21.92 | 21.92 | 18.72 | 19.93 | 667,685 | -1.99(-9.06%) |
Oct 12, 2005 | 22.22 | 22.47 | 21.46 | 21.92 | 175,164 | +0.11(+0.51%) |
Oct 11, 2005 | 21.61 | 22.57 | 21.55 | 21.81 | 251,607 | +0.31(+1.43%) |
Oct 10, 2005 | 22.09 | 22.16 | 21.39 | 21.50 | 191,789 | -0.31(-1.41%) |
Oct 07, 2005 | 21.43 | 22.30 | 21.15 | 21.81 | 175,521 | +0.33(+1.52%) |
Oct 06, 2005 | 22.76 | 23.55 | 20.99 | 21.48 | 340,180 | -1.57(-6.80%) |
Oct 05, 2005 | 24.06 | 24.21 | 21.71 | 23.05 | 336,580 | -1.02(-4.22%) |
Oct 04, 2005 | 22.81 | 24.07 | 22.81 | 24.07 | 425,853 | +1.26(+5.52%) |
Oct 03, 2005 | 22.09 | 23.21 | 22.07 | 22.81 | 291,525 | +0.74(+3.34%) |
Sep 30, 2005 | 22.49 | 22.49 | 21.78 | 22.07 | 231,230 | +0.02(+0.08%) |
Sep 29, 2005 | 23.13 | 23.13 | 21.74 | 22.05 | 305,219 | -0.78(-3.43%) |
Sep 28, 2005 | 22.37 | 23.09 | 21.60 | 22.84 | 294,495 | +0.78(+3.55%) |
Sep 27, 2005 | 21.42 | 22.39 | 20.94 | 22.05 | 490,771 | +1.12(+5.35%) |
Sep 26, 2005 | 22.39 | 22.57 | 20.40 | 20.93 | 398,459 | -1.41(-6.30%) |
Sep 23, 2005 | 22.34 | 22.39 | 21.72 | 22.34 | 224,548 | +0.05(+0.21%) |
Sep 22, 2005 | 22.30 | 23.46 | 21.72 | 22.30 | 338,531 | -0.82(-3.55%) |
Sep 21, 2005 | 21.69 | 23.42 | 21.69 | 23.12 | 407,488 | +1.43(+6.58%) |
Sep 20, 2005 | 21.44 | 21.99 | 21.40 | 21.69 | 170,555 | +0.30(+1.40%) |
Sep 19, 2005 | 21.74 | 21.84 | 20.67 | 21.39 | 234,426 | -0.13(-0.61%) |
Sep 16, 2005 | 21.88 | 22.01 | 20.80 | 21.52 | 245,623 | -0.35(-1.62%) |
Sep 15, 2005 | 21.31 | 22.11 | 21.31 | 21.88 | 265,041 | +0.18(+0.82%) |
Sep 14, 2005 | 20.53 | 22.06 | 20.53 | 21.70 | 341,212 | +0.86(+4.12%) |
Sep 13, 2005 | 19.99 | 21.22 | 19.43 | 20.84 | 313,322 | +1.41(+7.25%) |
Sep 12, 2005 | 19.59 | 19.72 | 19.13 | 19.43 | 245,572 | +0.10(+0.53%) |
Sep 09, 2005 | 19.17 | 19.77 | 19.01 | 19.33 | 117,427 | +0.16(+0.83%) |
Sep 08, 2005 | 19.78 | 19.93 | 19.00 | 19.17 | 243,993 | -0.33(-1.67%) |
Sep 07, 2005 | 18.88 | 19.68 | 18.66 | 19.50 | 221,156 | +0.87(+4.66%) |
Sep 06, 2005 | 18.47 | 19.95 | 18.38 | 18.63 | 350,872 | +0.21(+1.11%) |
Sep 02, 2005 | 18.25 | 18.47 | 18.25 | 18.42 | 152,354 | +0.21(+1.13%) |
Sep 01, 2005 | 18.09 | 18.27 | 17.97 | 18.22 | 244,290 | +0.21(+1.19%) |
Aug 31, 2005 | 18.13 | 18.14 | 17.83 | 18.00 | 246,715 | +0.09(+0.52%) |
Aug 30, 2005 | 18.40 | 18.45 | 17.88 | 17.91 | 492,143 | +0.12(+0.68%) |
Aug 29, 2005 | 17.89 | 18.10 | 17.57 | 17.79 | 193,734 | -0.02(-0.11%) |
Aug 26, 2005 | 18.20 | 18.37 | 17.71 | 17.81 | 140,675 | -0.28(-1.55%) |
Aug 25, 2005 | 17.35 | 18.18 | 17.30 | 18.09 | 135,083 | +0.79(+4.58%) |
Aug 24, 2005 | 17.07 | 17.72 | 16.79 | 17.30 | 289,073 | +0.26(+1.53%) |
Aug 23, 2005 | 16.78 | 17.16 | 16.72 | 17.03 | 168,061 | +0.26(+1.56%) |
Aug 22, 2005 | 17.28 | 17.30 | 16.43 | 16.77 | 131,789 | -0.29(-1.70%) |
Aug 19, 2005 | 16.40 | 17.30 | 16.40 | 17.06 | 177,221 | +0.58(+3.51%) |
Aug 18, 2005 | 16.83 | 16.86 | 15.44 | 16.48 | 174,857 | -0.43(-2.54%) |
Aug 17, 2005 | 17.03 | 17.25 | 16.68 | 16.91 | 120,439 | -0.17(-0.98%) |
Aug 16, 2005 | 17.15 | 17.28 | 16.98 | 17.08 | 179,961 | -0.13(-0.76%) |
Aug 15, 2005 | 16.98 | 17.30 | 16.74 | 17.21 | 292,287 | +0.47(+2.79%) |
Aug 12, 2005 | 16.05 | 16.86 | 15.92 | 16.74 | 212,561 | +0.19(+1.13%) |
Aug 11, 2005 | 16.25 | 16.60 | 15.64 | 16.56 | 122,903 | +0.31(+1.89%) |
Aug 10, 2005 | 16.40 | 16.62 | 15.82 | 16.25 | 458,176 | -0.07(-0.40%) |
Aug 09, 2005 | 15.67 | 16.43 | 15.58 | 16.32 | 353,271 | +0.52(+3.31%) |
Aug 08, 2005 | 14.97 | 16.08 | 14.91 | 15.79 | 280,331 | +0.90(+6.08%) |
Aug 05, 2005 | 14.64 | 15.01 | 14.15 | 14.89 | 122,877 | +0.13(+0.88%) |
Aug 04, 2005 | 15.08 | 15.08 | 14.47 | 14.76 | 199,471 | -0.12(-0.81%) |
Aug 03, 2005 | 14.87 | 15.12 | 14.70 | 14.88 | 244,115 | +0.08(+0.57%) |
Aug 02, 2005 | 14.27 | 14.79 | 14.18 | 14.79 | 106,525 | +0.62(+4.34%) |
Aug 01, 2005 | 13.73 | 14.45 | 13.53 | 14.18 | 196,597 | +0.13(+0.93%) |
Jul 29, 2005 | 13.99 | 14.05 | 13.63 | 14.05 | 146,564 | +0.15(+1.07%) |
Jul 28, 2005 | 13.23 | 13.98 | 13.23 | 13.90 | 89,072 | +0.66(+5.00%) |
Jul 27, 2005 | 13.81 | 13.89 | 13.06 | 13.24 | 162,171 | -0.43(-3.14%) |
Jul 26, 2005 | 12.69 | 13.70 | 12.69 | 13.67 | 458,591 | +1.38(+11.24%) |
Jul 25, 2005 | 12.58 | 12.69 | 12.18 | 12.29 | 148,154 | +0.07(+0.53%) |
Jul 22, 2005 | 11.71 | 12.32 | 11.41 | 12.22 | 149,651 | +0.53(+4.55%) |
Jul 21, 2005 | 11.61 | 11.71 | 11.52 | 11.69 | 50,712 | +0.13(+1.13%) |
Jul 20, 2005 | 11.36 | 11.66 | 11.21 | 11.56 | 86,950 | +0.23(+2.06%) |
Jul 19, 2005 | 11.16 | 11.33 | 10.66 | 11.32 | 87,114 | +0.27(+2.45%) |
Jul 18, 2005 | 11.30 | 11.30 | 10.96 | 11.05 | 81,892 | -0.21(-1.82%) |
Jul 15, 2005 | 11.10 | 11.32 | 11.01 | 11.26 | 10,213 | +0.07(+0.67%) |
Jul 14, 2005 | 11.33 | 11.36 | 11.04 | 11.18 | 22,256 | -0.04(-0.33%) |
Jul 13, 2005 | 11.57 | 11.60 | 11.12 | 11.22 | 46,036 | -0.17(-1.47%) |
Jul 12, 2005 | 11.23 | 11.59 | 10.99 | 11.39 | 77,870 | +0.18(+1.58%) |
Jul 11, 2005 | 11.10 | 11.32 | 10.99 | 11.21 | 168,700 | +0.30(+2.74%) |
Jul 08, 2005 | 10.85 | 10.95 | 10.51 | 10.91 | 52,242 | +0.12(+1.12%) |
Jul 07, 2005 | 10.21 | 10.80 | 9.981 | 10.79 | 42,949 | +0.43(+4.14%) |
Jul 06, 2005 | 10.08 | 10.51 | 10.08 | 10.36 | 66,125 | +0.07(+0.73%) |
Jul 05, 2005 | 10.52 | 10.63 | 10.22 | 10.29 | 84,472 | -0.13(-1.25%) |
Jul 01, 2005 | 10.45 | 10.56 | 10.07 | 10.42 | 106,876 | +0.20(+1.96%) |
Jun 30, 2005 | 10.69 | 10.80 | 10.11 | 10.22 | 144,342 | -0.55(-5.07%) |
Jun 29, 2005 | 11.19 | 11.23 | 10.69 | 10.77 | 112,774 | -0.34(-3.02%) |
Jun 28, 2005 | 11.06 | 11.28 | 10.85 | 11.10 | 78,378 | +0.04(+0.34%) |
Jun 27, 2005 | 11.24 | 11.29 | 10.95 | 11.06 | 67,431 | -0.02(-0.17%) |
Jun 24, 2005 | 11.25 | 11.46 | 10.87 | 11.08 | 67,733 | -0.20(-1.74%) |
Jun 23, 2005 | 11.25 | 11.47 | 10.94 | 11.28 | 142,394 | -0.06(-0.53%) |
Jun 22, 2005 | 10.98 | 11.38 | 10.91 | 11.34 | 49,869 | +0.15(+1.38%) |
Jun 21, 2005 | 11.60 | 11.60 | 11.02 | 11.18 | 68,604 | -0.34(-2.91%) |
Jun 20, 2005 | 11.19 | 12.55 | 11.18 | 11.52 | 244,163 | +0.37(+3.35%) |
Jun 17, 2005 | 11.04 | 11.19 | 10.97 | 11.15 | 134,597 | +0.19(+1.70%) |
Jun 16, 2005 | 10.90 | 11.00 | 10.77 | 10.96 | 121,074 | +0.09(+0.86%) |
Jun 15, 2005 | 10.87 | 11.01 | 10.67 | 10.87 | 61,392 | +0.01(+0.09%) |
Jun 14, 2005 | 10.72 | 10.91 | 10.67 | 10.86 | 374,247 | +0.14(+1.31%) |
Jun 13, 2005 | 10.48 | 10.87 | 10.48 | 10.72 | 109,161 | +0.21(+2.04%) |
Jun 10, 2005 | 10.17 | 10.63 | 10.17 | 10.50 | 127,889 | +0.21(+1.99%) |
Jun 09, 2005 | 9.664 | 10.31 | 9.664 | 10.30 | 124,322 | +0.65(+6.77%) |
Jun 08, 2005 | 9.907 | 10.34 | 9.431 | 9.646 | 164,660 | -0.96(-9.06%) |
Jun 07, 2005 | 11.21 | 11.71 | 10.17 | 10.61 | 441,729 | +0.39(+3.84%) |
Jun 06, 2005 | 9.981 | 10.47 | 9.935 | 10.21 | 113,324 | +0.37(+3.79%) |
Jun 03, 2005 | 9.720 | 10.29 | 9.524 | 9.842 | 59,390 | +0.05(+0.48%) |
Jun 02, 2005 | 9.058 | 10.26 | 9.058 | 9.795 | 89,393 | +0.63(+6.92%) |
Jun 01, 2005 | 8.946 | 9.263 | 8.918 | 9.161 | 85,490 | +0.35(+4.03%) |
May 31, 2005 | 8.993 | 9.021 | 8.675 | 8.806 | 83,427 | -0.17(-1.88%) |
May 27, 2005 | 8.881 | 9.095 | 8.825 | 8.975 | 44,506 | +0.06(+0.64%) |
May 26, 2005 | 8.909 | 8.983 | 8.750 | 8.918 | 45,925 | +0.13(+1.49%) |
May 25, 2005 | 8.629 | 8.862 | 8.517 | 8.787 | 46,044 | +0.11(+1.29%) |
May 24, 2005 | 8.778 | 8.797 | 8.601 | 8.675 | 31,516 | -0.06(-0.64%) |
May 23, 2005 | 8.489 | 8.862 | 8.386 | 8.731 | 64,803 | +0.07(+0.75%) |
May 20, 2005 | 8.536 | 8.899 | 8.330 | 8.666 | 45,535 | +0.19(+2.20%) |
May 19, 2005 | 8.769 | 8.909 | 8.442 | 8.480 | 57,714 | -0.36(-4.11%) |
May 18, 2005 | 8.694 | 8.965 | 8.675 | 8.843 | 94,763 | +0.15(+1.72%) |
May 17, 2005 | 7.939 | 9.095 | 7.939 | 8.694 | 79,483 | +0.65(+8.12%) |
May 16, 2005 | 8.060 | 8.274 | 7.911 | 8.041 | 136,555 | -0.33(-3.90%) |
May 13, 2005 | 9.021 | 9.021 | 8.358 | 8.368 | 118,306 | -0.60(-6.66%) |
May 12, 2005 | 8.862 | 9.151 | 8.722 | 8.965 | 42,116 | +0.07(+0.84%) |
May 11, 2005 | 9.273 | 9.319 | 8.797 | 8.890 | 35,240 | -0.21(-2.36%) |
May 10, 2005 | 9.077 | 9.468 | 8.909 | 9.105 | 83,674 | +0.12(+1.35%) |
May 09, 2005 | 8.722 | 9.077 | 8.638 | 8.983 | 67,710 | +0.13(+1.48%) |
May 06, 2005 | 9.301 | 9.524 | 8.601 | 8.853 | 133,877 | -0.26(-2.87%) |
May 05, 2005 | 8.769 | 9.235 | 8.769 | 9.114 | 60,939 | +0.09(+1.03%) |
May 04, 2005 | 8.237 | 9.021 | 8.237 | 9.021 | 83,537 | +0.76(+9.14%) |
May 03, 2005 | 8.023 | 8.554 | 8.023 | 8.265 | 105,448 | +0.01(+0.11%) |
May 02, 2005 | 8.321 | 8.321 | 7.789 | 8.256 | 174,653 | -0.03(-0.34%) |
Apr 29, 2005 | 8.918 | 9.217 | 8.060 | 8.284 | 256,202 | -0.41(-4.72%) |
Apr 28, 2005 | 9.049 | 9.478 | 8.666 | 8.694 | 107,828 | -0.40(-4.35%) |
Apr 27, 2005 | 9.795 | 10.22 | 9.058 | 9.090 | 152,282 | -0.80(-8.08%) |
Apr 26, 2005 | 9.888 | 10.06 | 9.795 | 9.888 | 28,300 | -0.14(-1.40%) |
Apr 25, 2005 | 10.64 | 10.64 | 9.954 | 10.03 | 80,928 | -0.49(-4.70%) |
Apr 22, 2005 | 9.832 | 10.52 | 9.786 | 10.52 | 113,374 | +0.63(+6.41%) |
Apr 21, 2005 | 9.916 | 9.981 | 9.282 | 9.888 | 78,962 | -0.15(-1.49%) |
Apr 20, 2005 | 9.786 | 10.11 | 9.207 | 10.04 | 91,260 | +0.30(+3.07%) |
Apr 19, 2005 | 9.217 | 9.916 | 9.086 | 9.739 | 67,675 | +0.49(+5.24%) |
Apr 18, 2005 | 8.862 | 9.981 | 8.648 | 9.254 | 196,854 | +0.03(+0.30%) |
Apr 15, 2005 | 9.832 | 10.36 | 8.675 | 9.226 | 389,452 | -0.76(-7.66%) |
Apr 14, 2005 | 11.38 | 11.38 | 9.935 | 9.991 | 229,859 | -1.22(-10.90%) |
Apr 13, 2005 | 11.66 | 11.66 | 11.16 | 11.21 | 42,438 | -0.45(-3.84%) |
Apr 12, 2005 | 11.66 | 11.82 | 11.29 | 11.66 | 32,178 | -0.21(-1.73%) |
Apr 11, 2005 | 11.52 | 12.15 | 11.33 | 11.87 | 74,943 | +0.35(+3.07%) |
Apr 08, 2005 | 12.29 | 12.33 | 11.43 | 11.51 | 159,845 | -0.96(-7.70%) |
Apr 07, 2005 | 12.36 | 12.60 | 12.26 | 12.47 | 32,312 | +0.10(+0.83%) |
Apr 06, 2005 | 12.38 | 12.82 | 12.13 | 12.37 | 70,660 | -0.10(-0.82%) |
Apr 05, 2005 | 12.23 | 12.64 | 12.22 | 12.47 | 101,787 | +0.17(+1.36%) |
Apr 04, 2005 | 12.81 | 12.81 | 12.23 | 12.30 | 109,550 | -0.01(-0.08%) |
Apr 01, 2005 | 12.83 | 12.89 | 12.27 | 12.31 | 119,499 | -0.39(-3.08%) |
Mar 31, 2005 | 12.64 | 12.95 | 12.44 | 12.71 | 117,335 | +0.10(+0.81%) |
Mar 30, 2005 | 13.06 | 13.06 | 12.09 | 12.60 | 121,078 | -0.29(-2.24%) |
Mar 29, 2005 | 12.66 | 13.35 | 12.59 | 12.89 | 259,444 | +0.15(+1.17%) |
Mar 28, 2005 | 11.88 | 13.03 | 11.88 | 12.74 | 236,992 | +0.76(+6.30%) |
Mar 24, 2005 | 11.67 | 12.31 | 11.40 | 11.99 | 107,709 | -0.01(-0.08%) |
Mar 23, 2005 | 12.48 | 12.68 | 11.81 | 12.00 | 106,795 | -0.57(-4.53%) |
Mar 22, 2005 | 12.12 | 12.78 | 12.12 | 12.57 | 188,390 | +0.49(+4.02%) |
Mar 21, 2005 | 11.43 | 12.09 | 11.43 | 12.08 | 118,229 | +0.14(+1.17%) |
Mar 18, 2005 | 11.29 | 12.10 | 11.29 | 11.94 | 84,103 | +0.51(+4.49%) |
Mar 17, 2005 | 11.83 | 12.07 | 11.13 | 11.43 | 98,354 | -0.48(-4.00%) |
Mar 16, 2005 | 12.31 | 12.31 | 11.83 | 11.90 | 39,703 | -0.17(-1.39%) |
Mar 15, 2005 | 12.04 | 12.49 | 11.83 | 12.07 | 110,704 | +0.18(+1.49%) |
Mar 14, 2005 | 11.54 | 12.06 | 11.54 | 11.89 | 53,169 | +0.20(+1.67%) |
Mar 11, 2005 | 11.52 | 12.13 | 11.50 | 11.70 | 125,771 | +0.21(+1.79%) |
Mar 10, 2005 | 11.85 | 12.10 | 11.02 | 11.49 | 146,988 | -0.56(-4.64%) |
Mar 09, 2005 | 12.13 | 12.33 | 11.52 | 12.05 | 65,823 | +0.15(+1.25%) |
Mar 08, 2005 | 11.60 | 12.17 | 11.43 | 11.90 | 73,133 | +0.00(+0.00%) |
Mar 07, 2005 | 11.89 | 12.13 | 11.47 | 11.90 | 131,813 | -0.23(-1.92%) |
Mar 04, 2005 | 12.43 | 12.46 | 12.03 | 12.14 | 108,969 | -0.22(-1.81%) |
Mar 03, 2005 | 11.86 | 12.66 | 11.79 | 12.36 | 216,025 | +0.57(+4.83%) |
Mar 02, 2005 | 12.13 | 12.13 | 11.67 | 11.79 | 67,061 | -0.29(-2.39%) |
Mar 01, 2005 | 12.03 | 12.12 | 11.61 | 12.08 | 146,406 | +0.33(+2.84%) |
Feb 28, 2005 | 11.61 | 12.31 | 11.29 | 11.75 | 339,015 | +0.50(+4.41%) |
Feb 25, 2005 | 10.45 | 11.35 | 10.40 | 11.25 | 347,184 | +0.71(+6.73%) |
Feb 24, 2005 | 9.795 | 10.88 | 9.720 | 10.54 | 310,506 | +0.42(+4.15%) |
Feb 23, 2005 | 10.88 | 10.88 | 10.07 | 10.12 | 478,296 | -0.89(-8.05%) |
Feb 22, 2005 | 11.77 | 11.81 | 10.77 | 11.01 | 254,753 | -0.54(-4.69%) |
Feb 18, 2005 | 11.50 | 11.73 | 11.46 | 11.55 | 147,465 | -0.15(-1.28%) |
Feb 17, 2005 | 12.43 | 12.43 | 11.14 | 11.70 | 254,366 | -0.68(-5.50%) |
Feb 16, 2005 | 12.62 | 12.62 | 12.03 | 12.38 | 76,013 | +0.03(+0.23%) |
Feb 15, 2005 | 12.31 | 12.71 | 11.94 | 12.35 | 199,761 | +0.07(+0.61%) |
Feb 14, 2005 | 12.17 | 12.36 | 12.01 | 12.28 | 447,372 | +0.57(+4.86%) |
Feb 11, 2005 | 11.19 | 12.02 | 11.19 | 11.71 | 504,808 | +0.41(+3.63%) |
Feb 10, 2005 | 11.20 | 11.40 | 11.18 | 11.30 | 226,091 | +0.01(+0.08%) |
Feb 09, 2005 | 11.35 | 11.43 | 11.05 | 11.29 | 197,215 | -0.04(-0.33%) |
Feb 08, 2005 | 11.32 | 11.33 | 11.01 | 11.32 | 414,488 | +0.12(+1.08%) |
Feb 07, 2005 | 11.07 | 11.24 | 10.57 | 11.20 | 518,619 | +0.71(+6.75%) |
Feb 04, 2005 | 10.21 | 11.02 | 9.842 | 10.49 | 885,194 | +0.26(+2.55%) |
Feb 03, 2005 | 8.862 | 10.47 | 8.703 | 10.23 | 899,125 | +1.52(+17.45%) |
Feb 02, 2005 | 8.545 | 9.011 | 8.526 | 8.713 | 377,511 | +0.28(+3.32%) |
Feb 01, 2005 | 8.470 | 8.564 | 8.396 | 8.433 | 91,531 | +0.01(+0.11%) |
Jan 31, 2005 | 8.461 | 8.545 | 8.358 | 8.424 | 81,608 | +0.12(+1.46%) |
Jan 28, 2005 | 8.218 | 8.396 | 8.200 | 8.302 | 57,461 | +0.05(+0.56%) |
Jan 27, 2005 | 8.209 | 8.424 | 8.200 | 8.256 | 29,130 | -0.14(-1.67%) |
Jan 26, 2005 | 8.461 | 8.610 | 8.256 | 8.396 | 99,771 | +0.00(+0.00%) |
Jan 25, 2005 | 8.666 | 8.806 | 7.995 | 8.396 | 468,019 | -0.09(-1.10%) |
Jan 24, 2005 | 8.657 | 8.666 | 8.405 | 8.489 | 52,158 | -0.11(-1.30%) |
Jan 21, 2005 | 8.321 | 8.675 | 8.321 | 8.601 | 76,361 | +0.18(+2.10%) |
Jan 20, 2005 | 8.153 | 8.517 | 8.153 | 8.424 | 229,384 | +0.21(+2.61%) |
Jan 19, 2005 | 8.162 | 8.293 | 8.162 | 8.209 | 102,351 | +0.07(+0.81%) |
Jan 18, 2005 | 8.023 | 8.200 | 8.023 | 8.143 | 111,652 | +0.01(+0.10%) |
Jan 14, 2005 | 7.883 | 8.209 | 7.883 | 8.134 | 134,994 | +0.16(+1.99%) |
Jan 13, 2005 | 8.116 | 8.116 | 7.677 | 7.976 | 48,404 | -0.05(-0.58%) |
Jan 12, 2005 | 7.911 | 8.060 | 7.808 | 8.023 | 127,965 | +0.22(+2.87%) |
Jan 11, 2005 | 7.789 | 7.883 | 7.649 | 7.799 | 113,887 | +0.02(+0.24%) |
Jan 10, 2005 | 7.659 | 7.780 | 7.649 | 7.780 | 20,861 | +0.04(+0.48%) |
Jan 07, 2005 | 7.659 | 7.743 | 7.659 | 7.743 | 8,790 | -0.07(-0.84%) |
Jan 06, 2005 | 7.705 | 7.836 | 7.705 | 7.808 | 30,734 | +0.05(+0.60%) |
Jan 05, 2005 | 7.789 | 8.069 | 7.659 | 7.761 | 39,119 | -0.03(-0.36%) |
Jan 04, 2005 | 7.743 | 7.901 | 7.743 | 7.789 | 34,617 | -0.14(-1.76%) |