Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.94 | 11.95 | 11.83 | 11.83 | 226,097 | -0.11(-0.96%) |
Dec 29, 2005 | 12.02 | 12.02 | 11.84 | 11.94 | 384,290 | -0.09(-0.73%) |
Dec 28, 2005 | 11.83 | 12.03 | 11.81 | 12.03 | 264,650 | +0.25(+2.15%) |
Dec 27, 2005 | 11.78 | 11.79 | 11.67 | 11.78 | 427,072 | -0.09(-0.80%) |
Dec 23, 2005 | 11.73 | 11.94 | 11.73 | 11.87 | 349,219 | +0.16(+1.37%) |
Dec 22, 2005 | 11.66 | 11.71 | 11.58 | 11.71 | 342,503 | +0.07(+0.57%) |
Dec 21, 2005 | 11.57 | 11.76 | 11.57 | 11.65 | 344,991 | +0.11(+0.94%) |
Dec 20, 2005 | 11.47 | 11.60 | 11.24 | 11.54 | 819,571 | +0.02(+0.17%) |
Dec 19, 2005 | 12.05 | 12.05 | 11.46 | 11.52 | 1,133,719 | -0.52(-4.36%) |
Dec 16, 2005 | 12.13 | 12.13 | 11.97 | 12.04 | 549,946 | -0.09(-0.71%) |
Dec 15, 2005 | 12.16 | 12.46 | 12.09 | 12.13 | 553,428 | -0.38(-3.02%) |
Dec 14, 2005 | 12.43 | 12.56 | 12.38 | 12.51 | 432,295 | +0.13(+1.02%) |
Dec 13, 2005 | 12.38 | 12.38 | 12.18 | 12.38 | 406,427 | +0.05(+0.39%) |
Dec 12, 2005 | 12.31 | 12.51 | 12.25 | 12.33 | 702,916 | +0.02(+0.16%) |
Dec 09, 2005 | 12.72 | 12.74 | 12.01 | 12.31 | 1,609,792 | -0.36(-2.81%) |
Dec 08, 2005 | 12.48 | 12.67 | 12.42 | 12.67 | 701,423 | +0.21(+1.71%) |
Dec 07, 2005 | 12.62 | 12.71 | 12.42 | 12.46 | 654,662 | -0.15(-1.23%) |
Dec 06, 2005 | 12.54 | 12.77 | 12.48 | 12.61 | 494,727 | +0.13(+1.05%) |
Dec 05, 2005 | 12.62 | 12.63 | 12.44 | 12.48 | 582,281 | -0.15(-1.19%) |
Dec 02, 2005 | 12.53 | 12.65 | 12.48 | 12.63 | 1,179,486 | +0.18(+1.44%) |
Dec 01, 2005 | 12.29 | 12.45 | 12.29 | 12.45 | 1,418,766 | +0.16(+1.29%) |
Nov 30, 2005 | 12.26 | 12.41 | 12.25 | 12.29 | 1,733,412 | +0.17(+1.39%) |
Nov 29, 2005 | 12.02 | 12.18 | 12.02 | 12.12 | 691,474 | +0.12(+1.04%) |
Nov 28, 2005 | 12.06 | 12.06 | 11.91 | 12.00 | 762,611 | -0.06(-0.48%) |
Nov 25, 2005 | 12.02 | 12.09 | 11.98 | 12.06 | 217,889 | +0.02(+0.13%) |
Nov 23, 2005 | 12.11 | 12.12 | 11.94 | 12.04 | 428,813 | -0.09(-0.75%) |
Nov 22, 2005 | 12.06 | 12.19 | 12.03 | 12.13 | 892,947 | +0.07(+0.62%) |
Nov 21, 2005 | 12.08 | 12.19 | 11.88 | 12.06 | 705,652 | -0.00(-0.03%) |
Nov 18, 2005 | 12.13 | 12.13 | 12.01 | 12.06 | 625,809 | +0.00(+0.00%) |
Nov 17, 2005 | 12.06 | 12.12 | 12.01 | 12.06 | 574,073 | +0.03(+0.25%) |
Nov 16, 2005 | 12.15 | 12.16 | 11.82 | 12.03 | 862,104 | -0.06(-0.48%) |
Nov 15, 2005 | 12.39 | 12.49 | 11.86 | 12.09 | 1,269,029 | -0.28(-2.24%) |
Nov 14, 2005 | 12.65 | 12.95 | 12.35 | 12.37 | 1,587,655 | -0.20(-1.57%) |
Nov 11, 2005 | 12.51 | 12.60 | 12.40 | 12.56 | 927,272 | +0.03(+0.24%) |
Nov 10, 2005 | 12.20 | 12.68 | 11.61 | 12.53 | 3,502,144 | -0.27(-2.09%) |
Nov 09, 2005 | 12.75 | 12.88 | 12.72 | 12.80 | 344,991 | +0.01(+0.06%) |
Nov 08, 2005 | 12.89 | 12.89 | 12.66 | 12.79 | 650,433 | -0.11(-0.87%) |
Nov 07, 2005 | 12.83 | 13.07 | 12.79 | 12.91 | 639,240 | +0.32(+2.56%) |
Nov 04, 2005 | 12.89 | 12.90 | 12.38 | 12.58 | 709,631 | -0.30(-2.34%) |
Nov 03, 2005 | 12.64 | 12.99 | 12.64 | 12.89 | 934,982 | +0.29(+2.33%) |
Nov 02, 2005 | 12.49 | 12.65 | 12.46 | 12.59 | 707,890 | +0.12(+0.95%) |
Nov 01, 2005 | 12.74 | 12.77 | 12.38 | 12.47 | 649,687 | -0.22(-1.74%) |
Oct 31, 2005 | 12.71 | 13.05 | 12.68 | 12.69 | 1,218,537 | +0.37(+3.02%) |
Oct 28, 2005 | 11.94 | 12.36 | 11.94 | 12.32 | 765,099 | +0.54(+4.55%) |
Oct 27, 2005 | 11.87 | 11.94 | 11.71 | 11.79 | 999,901 | -0.07(-0.63%) |
Oct 26, 2005 | 11.06 | 12.00 | 10.94 | 11.86 | 1,973,935 | +0.51(+4.48%) |
Oct 25, 2005 | 11.09 | 11.35 | 11.05 | 11.35 | 826,535 | +0.26(+2.38%) |
Oct 24, 2005 | 10.86 | 11.10 | 10.86 | 11.09 | 426,077 | +0.26(+2.43%) |
Oct 21, 2005 | 10.71 | 10.92 | 10.70 | 10.82 | 658,393 | +0.17(+1.57%) |
Oct 20, 2005 | 10.59 | 10.91 | 10.59 | 10.66 | 584,519 | +0.02(+0.23%) |
Oct 19, 2005 | 10.50 | 10.69 | 10.33 | 10.63 | 623,321 | +0.09(+0.84%) |
Oct 18, 2005 | 10.61 | 10.63 | 10.54 | 10.55 | 401,453 | -0.07(-0.64%) |
Oct 17, 2005 | 10.68 | 10.68 | 10.52 | 10.61 | 729,032 | -0.04(-0.38%) |
Oct 14, 2005 | 10.88 | 10.94 | 10.65 | 10.65 | 883,744 | -0.20(-1.85%) |
Oct 13, 2005 | 10.85 | 10.96 | 10.72 | 10.86 | 454,681 | +0.01(+0.09%) |
Oct 12, 2005 | 11.13 | 11.13 | 10.82 | 10.85 | 909,114 | -0.33(-2.93%) |
Oct 11, 2005 | 11.36 | 11.44 | 11.13 | 11.17 | 751,667 | -0.15(-1.37%) |
Oct 10, 2005 | 11.30 | 11.36 | 11.26 | 11.33 | 348,473 | +0.01(+0.09%) |
Oct 07, 2005 | 11.17 | 11.39 | 11.16 | 11.32 | 596,210 | +0.17(+1.53%) |
Oct 06, 2005 | 11.25 | 11.40 | 11.06 | 11.15 | 534,524 | -0.08(-0.68%) |
Oct 05, 2005 | 11.58 | 11.58 | 11.16 | 11.22 | 464,631 | -0.34(-2.96%) |
Oct 04, 2005 | 11.66 | 11.82 | 11.56 | 11.56 | 283,803 | -0.07(-0.64%) |
Oct 03, 2005 | 11.47 | 11.68 | 11.46 | 11.64 | 449,707 | +0.22(+1.94%) |
Sep 30, 2005 | 11.57 | 11.84 | 11.40 | 11.42 | 566,113 | -0.17(-1.46%) |
Sep 29, 2005 | 11.37 | 11.68 | 11.17 | 11.59 | 547,956 | +0.22(+1.95%) |
Sep 28, 2005 | 11.58 | 11.61 | 11.34 | 11.37 | 267,137 | -0.19(-1.63%) |
Sep 27, 2005 | 11.51 | 11.65 | 11.51 | 11.55 | 359,168 | +0.09(+0.82%) |
Sep 26, 2005 | 11.34 | 11.63 | 11.30 | 11.46 | 483,534 | +0.20(+1.80%) |
Sep 23, 2005 | 11.26 | 11.35 | 10.96 | 11.26 | 519,849 | +0.24(+2.17%) |
Sep 22, 2005 | 10.87 | 11.09 | 10.62 | 11.02 | 439,757 | +0.15(+1.39%) |
Sep 21, 2005 | 11.09 | 11.19 | 10.85 | 10.87 | 359,914 | -0.26(-2.33%) |
Sep 20, 2005 | 11.73 | 11.73 | 10.97 | 11.13 | 631,778 | -0.57(-4.90%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.64 | 11.70 | 339,270 | -0.36(-3.00%) |
Sep 16, 2005 | 12.11 | 12.16 | 12.03 | 12.06 | 410,904 | +0.03(+0.25%) |
Sep 15, 2005 | 12.11 | 12.14 | 11.99 | 12.03 | 428,813 | +0.18(+1.49%) |
Sep 14, 2005 | 11.91 | 11.98 | 11.80 | 11.85 | 286,539 | -0.08(-0.69%) |
Sep 13, 2005 | 12.02 | 12.02 | 11.87 | 11.94 | 256,193 | -0.10(-0.85%) |
Sep 12, 2005 | 11.82 | 12.13 | 11.80 | 12.04 | 402,199 | +0.22(+1.82%) |
Sep 09, 2005 | 11.59 | 11.89 | 11.59 | 11.82 | 603,423 | +0.29(+2.47%) |
Sep 08, 2005 | 11.51 | 11.56 | 11.44 | 11.54 | 314,645 | -0.02(-0.17%) |
Sep 07, 2005 | 11.35 | 11.67 | 11.32 | 11.56 | 550,692 | +0.16(+1.43%) |
Sep 06, 2005 | 10.86 | 11.48 | 10.84 | 11.40 | 603,174 | +0.56(+5.14%) |
Sep 02, 2005 | 10.98 | 11.02 | 10.78 | 10.84 | 376,082 | -0.14(-1.26%) |
Sep 01, 2005 | 10.91 | 11.00 | 10.86 | 10.98 | 575,565 | +0.04(+0.37%) |
Aug 31, 2005 | 10.97 | 10.99 | 10.75 | 10.94 | 551,687 | -0.02(-0.17%) |
Aug 30, 2005 | 11.10 | 11.15 | 10.88 | 10.96 | 259,676 | -0.14(-1.30%) |
Aug 29, 2005 | 11.01 | 11.14 | 10.81 | 11.10 | 431,798 | +0.09(+0.82%) |
Aug 26, 2005 | 11.17 | 11.17 | 10.94 | 11.01 | 513,879 | -0.25(-2.18%) |
Aug 25, 2005 | 11.47 | 11.52 | 11.20 | 11.26 | 447,468 | -0.24(-2.12%) |
Aug 24, 2005 | 11.58 | 11.64 | 11.44 | 11.50 | 325,589 | -0.10(-0.85%) |
Aug 23, 2005 | 11.41 | 11.66 | 11.30 | 11.60 | 493,483 | +0.15(+1.32%) |
Aug 22, 2005 | 11.87 | 11.93 | 11.44 | 11.45 | 495,225 | -0.43(-3.59%) |
Aug 19, 2005 | 11.94 | 11.95 | 11.81 | 11.87 | 223,858 | -0.07(-0.56%) |
Aug 18, 2005 | 12.11 | 12.11 | 11.86 | 11.94 | 214,406 | -0.22(-1.79%) |
Aug 17, 2005 | 12.09 | 12.22 | 11.96 | 12.16 | 203,213 | +0.03(+0.28%) |
Aug 16, 2005 | 12.45 | 12.45 | 12.03 | 12.12 | 378,569 | -0.38(-3.02%) |
Aug 15, 2005 | 12.35 | 12.54 | 12.31 | 12.50 | 213,163 | +0.13(+1.06%) |
Aug 12, 2005 | 12.37 | 12.47 | 12.22 | 12.37 | 172,122 | +0.00(+0.00%) |
Aug 11, 2005 | 12.38 | 12.55 | 12.30 | 12.37 | 252,462 | +0.01(+0.05%) |
Aug 10, 2005 | 12.68 | 12.75 | 12.20 | 12.36 | 549,199 | -0.27(-2.15%) |
Aug 09, 2005 | 12.66 | 12.82 | 12.59 | 12.63 | 361,407 | +0.02(+0.16%) |
Aug 08, 2005 | 12.76 | 12.89 | 12.58 | 12.61 | 340,265 | +0.01(+0.08%) |
Aug 05, 2005 | 12.65 | 12.69 | 12.39 | 12.60 | 659,139 | -0.00(-0.03%) |
Aug 04, 2005 | 12.98 | 12.98 | 12.58 | 12.61 | 524,326 | -0.38(-2.90%) |
Aug 03, 2005 | 12.52 | 13.20 | 12.50 | 12.98 | 1,251,121 | +0.46(+3.69%) |
Aug 02, 2005 | 12.56 | 12.58 | 12.44 | 12.52 | 293,503 | -0.03(-0.21%) |
Aug 01, 2005 | 12.26 | 12.59 | 12.17 | 12.55 | 725,053 | +0.32(+2.58%) |
Jul 29, 2005 | 12.24 | 12.25 | 12.09 | 12.23 | 362,402 | -0.03(-0.25%) |
Jul 28, 2005 | 12.15 | 12.33 | 12.15 | 12.26 | 931,998 | +0.07(+0.59%) |
Jul 27, 2005 | 11.86 | 12.40 | 11.66 | 12.19 | 1,349,121 | +0.71(+6.20%) |
Jul 26, 2005 | 11.48 | 11.48 | 11.26 | 11.48 | 414,138 | -0.01(-0.11%) |
Jul 25, 2005 | 11.58 | 11.60 | 11.48 | 11.49 | 169,137 | -0.11(-0.92%) |
Jul 22, 2005 | 11.56 | 11.67 | 11.47 | 11.60 | 198,487 | +0.05(+0.40%) |
Jul 21, 2005 | 11.75 | 11.75 | 11.36 | 11.55 | 228,584 | -0.21(-1.76%) |
Jul 20, 2005 | 11.54 | 11.77 | 11.54 | 11.76 | 285,295 | +0.19(+1.69%) |
Jul 19, 2005 | 11.18 | 11.65 | 11.18 | 11.56 | 267,137 | +0.42(+3.79%) |
Jul 18, 2005 | 11.06 | 11.24 | 11.05 | 11.14 | 248,483 | +0.06(+0.58%) |
Jul 15, 2005 | 11.00 | 11.13 | 10.98 | 11.08 | 390,260 | +0.01(+0.07%) |
Jul 14, 2005 | 11.23 | 11.29 | 10.77 | 11.07 | 1,337,679 | -0.19(-1.68%) |
Jul 13, 2005 | 11.81 | 11.83 | 11.13 | 11.26 | 906,378 | -0.60(-5.07%) |
Jul 12, 2005 | 11.80 | 11.95 | 11.73 | 11.86 | 244,752 | +0.03(+0.24%) |
Jul 11, 2005 | 11.58 | 11.90 | 11.58 | 11.83 | 419,361 | +0.20(+1.73%) |
Jul 08, 2005 | 11.48 | 11.68 | 11.45 | 11.63 | 336,534 | +0.15(+1.31%) |
Jul 07, 2005 | 11.71 | 11.73 | 11.39 | 11.48 | 629,291 | -0.26(-2.21%) |
Jul 06, 2005 | 11.99 | 12.14 | 11.66 | 11.74 | 283,554 | -0.20(-1.70%) |
Jul 05, 2005 | 11.73 | 11.94 | 11.72 | 11.94 | 419,610 | +0.21(+1.77%) |
Jul 01, 2005 | 11.74 | 11.89 | 11.68 | 11.73 | 245,995 | -0.00(-0.02%) |
Jun 30, 2005 | 11.88 | 11.89 | 11.67 | 11.74 | 341,260 | -0.14(-1.22%) |
Jun 29, 2005 | 11.98 | 12.16 | 11.84 | 11.88 | 808,378 | -0.08(-0.64%) |
Jun 28, 2005 | 11.53 | 12.00 | 11.51 | 11.96 | 471,844 | +0.47(+4.08%) |
Jun 27, 2005 | 11.55 | 11.65 | 11.46 | 11.49 | 658,641 | -0.05(-0.40%) |
Jun 24, 2005 | 11.73 | 11.73 | 11.08 | 11.53 | 2,083,129 | -0.20(-1.66%) |
Jun 23, 2005 | 11.70 | 11.88 | 11.65 | 11.73 | 847,926 | +0.22(+1.87%) |
Jun 22, 2005 | 11.26 | 11.54 | 11.06 | 11.51 | 768,332 | +0.60(+5.53%) |
Jun 21, 2005 | 10.90 | 10.94 | 10.80 | 10.91 | 304,696 | +0.07(+0.65%) |
Jun 20, 2005 | 10.81 | 10.86 | 10.62 | 10.84 | 192,020 | -0.00(-0.04%) |
Jun 17, 2005 | 10.60 | 10.90 | 10.60 | 10.85 | 318,376 | +0.30(+2.82%) |
Jun 16, 2005 | 10.55 | 10.65 | 10.49 | 10.55 | 372,849 | -0.01(-0.10%) |
Jun 15, 2005 | 10.58 | 10.58 | 10.47 | 10.56 | 149,736 | -0.02(-0.15%) |
Jun 14, 2005 | 10.37 | 10.58 | 10.37 | 10.57 | 208,934 | +0.23(+2.19%) |
Jun 13, 2005 | 10.08 | 10.37 | 10.08 | 10.35 | 584,022 | +0.28(+2.73%) |
Jun 10, 2005 | 10.06 | 10.15 | 10.05 | 10.07 | 191,772 | +0.02(+0.20%) |
Jun 09, 2005 | 9.930 | 10.15 | 9.870 | 10.05 | 227,589 | +0.14(+1.38%) |
Jun 08, 2005 | 10.09 | 10.12 | 9.900 | 9.914 | 414,138 | -0.21(-2.08%) |
Jun 07, 2005 | 10.15 | 10.33 | 10.08 | 10.13 | 619,590 | +0.02(+0.22%) |
Jun 06, 2005 | 9.649 | 10.17 | 9.647 | 10.10 | 794,698 | +0.46(+4.82%) |
Jun 03, 2005 | 9.639 | 9.683 | 9.619 | 9.639 | 184,061 | +0.04(+0.38%) |
Jun 02, 2005 | 9.589 | 9.760 | 9.569 | 9.603 | 281,315 | +0.00(+0.02%) |
Jun 01, 2005 | 9.398 | 9.655 | 9.398 | 9.601 | 572,829 | +0.22(+2.38%) |
May 31, 2005 | 9.307 | 9.462 | 9.265 | 9.378 | 366,879 | +0.11(+1.19%) |
May 27, 2005 | 9.227 | 9.301 | 9.227 | 9.267 | 186,300 | +0.06(+0.66%) |
May 26, 2005 | 9.275 | 9.289 | 9.148 | 9.207 | 285,792 | -0.03(-0.30%) |
May 25, 2005 | 9.317 | 9.329 | 9.158 | 9.235 | 180,081 | -0.08(-0.88%) |
May 24, 2005 | 9.376 | 9.380 | 9.287 | 9.317 | 379,067 | -0.06(-0.64%) |
May 23, 2005 | 9.110 | 9.438 | 9.110 | 9.378 | 914,586 | +0.29(+3.16%) |
May 20, 2005 | 9.575 | 9.575 | 8.967 | 9.090 | 590,986 | -0.50(-5.22%) |
May 19, 2005 | 9.508 | 9.950 | 9.508 | 9.591 | 866,830 | +0.15(+1.60%) |
May 18, 2005 | 9.169 | 9.504 | 9.148 | 9.440 | 712,865 | +0.27(+2.89%) |
May 17, 2005 | 9.106 | 9.247 | 9.056 | 9.175 | 214,406 | +0.06(+0.64%) |
May 16, 2005 | 8.897 | 9.126 | 8.867 | 9.116 | 609,392 | +0.27(+3.04%) |
May 13, 2005 | 9.136 | 9.136 | 8.594 | 8.847 | 1,098,399 | -0.25(-2.74%) |
May 12, 2005 | 9.146 | 9.146 | 8.925 | 9.096 | 902,896 | -0.10(-1.09%) |
May 11, 2005 | 8.644 | 9.297 | 8.604 | 9.197 | 2,497,516 | +0.96(+11.72%) |
May 10, 2005 | 8.463 | 8.463 | 8.087 | 8.232 | 494,478 | -0.21(-2.50%) |
May 09, 2005 | 8.509 | 8.624 | 8.389 | 8.443 | 431,052 | -0.05(-0.64%) |
May 06, 2005 | 8.218 | 8.799 | 8.218 | 8.497 | 612,129 | +0.30(+3.65%) |
May 05, 2005 | 8.061 | 8.284 | 8.061 | 8.198 | 329,818 | +0.16(+2.00%) |
May 04, 2005 | 7.991 | 8.214 | 7.924 | 8.037 | 258,929 | +0.03(+0.33%) |
May 03, 2005 | 7.771 | 8.091 | 7.739 | 8.011 | 529,301 | +0.29(+3.75%) |
May 02, 2005 | 7.548 | 7.751 | 7.498 | 7.721 | 333,051 | +0.14(+1.83%) |
Apr 29, 2005 | 7.796 | 7.852 | 7.560 | 7.582 | 425,828 | -0.21(-2.71%) |
Apr 28, 2005 | 7.952 | 8.007 | 7.691 | 7.794 | 454,433 | -0.15(-1.85%) |
Apr 27, 2005 | 8.362 | 8.391 | 7.751 | 7.940 | 971,297 | -0.32(-3.89%) |
Apr 26, 2005 | 8.352 | 8.364 | 8.212 | 8.262 | 264,899 | -0.08(-0.96%) |
Apr 25, 2005 | 8.381 | 8.433 | 8.208 | 8.342 | 208,686 | -0.04(-0.48%) |
Apr 22, 2005 | 8.463 | 8.563 | 8.342 | 8.383 | 351,706 | -0.05(-0.62%) |
Apr 21, 2005 | 8.445 | 8.531 | 8.387 | 8.435 | 361,656 | -0.01(-0.12%) |
Apr 20, 2005 | 8.411 | 8.523 | 8.383 | 8.445 | 276,589 | +0.03(+0.38%) |
Apr 19, 2005 | 8.312 | 8.507 | 8.310 | 8.413 | 228,584 | +0.10(+1.16%) |
Apr 18, 2005 | 8.300 | 8.340 | 8.246 | 8.316 | 238,782 | +0.02(+0.22%) |
Apr 15, 2005 | 8.393 | 8.441 | 8.262 | 8.298 | 278,082 | -0.09(-1.13%) |
Apr 14, 2005 | 8.443 | 8.469 | 8.352 | 8.393 | 284,797 | -0.05(-0.60%) |
Apr 13, 2005 | 8.262 | 8.513 | 8.262 | 8.443 | 493,483 | +0.18(+2.21%) |
Apr 12, 2005 | 7.779 | 8.288 | 7.769 | 8.260 | 654,910 | +0.46(+5.87%) |
Apr 11, 2005 | 7.846 | 7.846 | 7.751 | 7.802 | 254,701 | -0.03(-0.41%) |
Apr 08, 2005 | 7.669 | 7.900 | 7.572 | 7.834 | 346,483 | +0.17(+2.28%) |
Apr 07, 2005 | 7.749 | 7.749 | 7.636 | 7.659 | 142,772 | -0.10(-1.27%) |
Apr 06, 2005 | 7.800 | 7.806 | 7.739 | 7.757 | 265,396 | -0.02(-0.28%) |
Apr 05, 2005 | 7.870 | 7.904 | 7.753 | 7.779 | 339,518 | -0.09(-1.15%) |
Apr 04, 2005 | 7.987 | 8.001 | 7.856 | 7.870 | 224,107 | -0.11(-1.44%) |
Apr 01, 2005 | 8.041 | 8.051 | 7.968 | 7.984 | 358,422 | -0.01(-0.08%) |
Mar 31, 2005 | 7.792 | 8.017 | 7.759 | 7.991 | 401,950 | +0.20(+2.61%) |
Mar 30, 2005 | 7.699 | 7.820 | 7.699 | 7.787 | 248,980 | +0.10(+1.28%) |
Mar 29, 2005 | 7.878 | 7.878 | 7.627 | 7.689 | 510,148 | -0.19(-2.40%) |
Mar 28, 2005 | 8.001 | 8.001 | 7.864 | 7.878 | 334,544 | -0.13(-1.63%) |
Mar 24, 2005 | 7.960 | 8.021 | 7.946 | 8.009 | 259,178 | +0.06(+0.73%) |
Mar 23, 2005 | 8.147 | 8.147 | 7.928 | 7.950 | 351,955 | -0.20(-2.42%) |
Mar 22, 2005 | 8.230 | 8.260 | 8.141 | 8.147 | 379,564 | -0.06(-0.76%) |
Mar 21, 2005 | 8.242 | 8.250 | 8.153 | 8.210 | 96,507 | -0.03(-0.39%) |
Mar 18, 2005 | 8.282 | 8.282 | 8.196 | 8.242 | 197,244 | +0.01(+0.10%) |
Mar 17, 2005 | 8.202 | 8.272 | 8.163 | 8.234 | 311,163 | +0.03(+0.42%) |
Mar 16, 2005 | 8.179 | 8.262 | 8.179 | 8.200 | 732,266 | +0.02(+0.25%) |
Mar 15, 2005 | 8.015 | 8.181 | 8.015 | 8.179 | 530,793 | +0.16(+2.06%) |
Mar 14, 2005 | 7.991 | 8.023 | 7.940 | 8.015 | 233,559 | -0.03(-0.32%) |
Mar 11, 2005 | 7.948 | 8.087 | 7.948 | 8.041 | 211,173 | +0.09(+1.16%) |
Mar 10, 2005 | 7.970 | 7.982 | 7.930 | 7.948 | 255,198 | -0.03(-0.40%) |
Mar 09, 2005 | 8.047 | 8.047 | 7.980 | 7.980 | 419,113 | -0.06(-0.75%) |
Mar 08, 2005 | 8.113 | 8.115 | 8.009 | 8.041 | 245,747 | -0.09(-1.14%) |
Mar 07, 2005 | 8.041 | 8.149 | 7.997 | 8.133 | 266,143 | +0.03(+0.40%) |
Mar 04, 2005 | 7.838 | 8.169 | 7.838 | 8.101 | 1,062,831 | +0.26(+3.36%) |
Mar 03, 2005 | 7.836 | 7.886 | 7.828 | 7.838 | 486,021 | +0.00(+0.03%) |
Mar 02, 2005 | 7.890 | 7.890 | 7.830 | 7.836 | 358,173 | -0.05(-0.69%) |
Mar 01, 2005 | 7.984 | 7.987 | 7.862 | 7.890 | 584,768 | -0.11(-1.38%) |
Feb 28, 2005 | 7.934 | 8.081 | 7.918 | 8.001 | 474,829 | +0.07(+0.89%) |
Feb 25, 2005 | 7.890 | 7.980 | 7.840 | 7.930 | 267,386 | -0.03(-0.33%) |
Feb 24, 2005 | 7.920 | 7.991 | 7.802 | 7.956 | 367,376 | +0.04(+0.46%) |
Feb 23, 2005 | 7.639 | 7.938 | 7.538 | 7.920 | 1,141,679 | +0.53(+7.21%) |
Feb 22, 2005 | 7.279 | 7.438 | 7.269 | 7.387 | 588,002 | +0.03(+0.38%) |
Feb 18, 2005 | 7.438 | 7.452 | 7.359 | 7.359 | 136,305 | -0.07(-0.92%) |
Feb 17, 2005 | 7.548 | 7.550 | 7.422 | 7.428 | 132,822 | -0.12(-1.57%) |
Feb 16, 2005 | 7.578 | 7.601 | 7.522 | 7.546 | 132,325 | -0.04(-0.50%) |
Feb 15, 2005 | 7.659 | 7.663 | 7.508 | 7.584 | 193,015 | -0.07(-0.97%) |
Feb 14, 2005 | 7.729 | 7.729 | 7.611 | 7.659 | 368,620 | -0.06(-0.73%) |
Feb 11, 2005 | 7.699 | 7.739 | 7.679 | 7.715 | 181,076 | +0.03(+0.39%) |
Feb 10, 2005 | 7.800 | 7.820 | 7.679 | 7.685 | 300,716 | -0.11(-1.47%) |
Feb 09, 2005 | 7.649 | 7.800 | 7.641 | 7.800 | 776,789 | +0.15(+1.97%) |
Feb 08, 2005 | 7.595 | 7.659 | 7.595 | 7.649 | 355,189 | +0.05(+0.71%) |
Feb 07, 2005 | 7.317 | 7.639 | 7.317 | 7.595 | 661,626 | +0.27(+3.71%) |
Feb 04, 2005 | 7.293 | 7.327 | 7.257 | 7.323 | 145,508 | +0.04(+0.58%) |
Feb 03, 2005 | 7.297 | 7.297 | 7.249 | 7.281 | 65,665 | -0.01(-0.08%) |
Feb 02, 2005 | 7.297 | 7.327 | 7.257 | 7.287 | 296,488 | -0.00(-0.06%) |
Feb 01, 2005 | 7.341 | 7.347 | 7.285 | 7.291 | 241,269 | -0.06(-0.79%) |
Jan 31, 2005 | 7.211 | 7.349 | 7.211 | 7.349 | 674,311 | +0.16(+2.21%) |
Jan 28, 2005 | 7.291 | 7.305 | 7.168 | 7.190 | 549,199 | -0.10(-1.35%) |
Jan 27, 2005 | 6.977 | 7.327 | 6.977 | 7.289 | 494,230 | +0.31(+4.50%) |
Jan 26, 2005 | 6.825 | 7.034 | 6.825 | 6.975 | 249,478 | +0.15(+2.24%) |
Jan 25, 2005 | 6.817 | 6.835 | 6.778 | 6.823 | 194,757 | +0.01(+0.09%) |
Jan 24, 2005 | 6.837 | 6.875 | 6.752 | 6.817 | 193,513 | -0.03(-0.50%) |
Jan 21, 2005 | 6.869 | 6.877 | 6.841 | 6.851 | 60,939 | -0.02(-0.26%) |
Jan 20, 2005 | 6.895 | 6.907 | 6.855 | 6.869 | 169,635 | -0.03(-0.38%) |
Jan 19, 2005 | 6.983 | 6.983 | 6.885 | 6.895 | 179,584 | -0.09(-1.24%) |
Jan 18, 2005 | 6.803 | 6.993 | 6.732 | 6.981 | 384,041 | +0.18(+2.66%) |
Jan 14, 2005 | 6.674 | 6.805 | 6.660 | 6.801 | 130,584 | +0.15(+2.21%) |
Jan 13, 2005 | 6.784 | 6.790 | 6.628 | 6.654 | 244,503 | -0.14(-2.07%) |
Jan 12, 2005 | 6.827 | 6.835 | 6.754 | 6.794 | 222,863 | -0.03(-0.44%) |
Jan 11, 2005 | 6.805 | 6.871 | 6.726 | 6.825 | 260,670 | +0.11(+1.62%) |
Jan 10, 2005 | 6.634 | 6.716 | 6.634 | 6.716 | 171,873 | +0.05(+0.78%) |
Jan 07, 2005 | 6.666 | 6.710 | 6.654 | 6.664 | 270,620 | +0.00(+0.00%) |
Jan 06, 2005 | 6.585 | 6.664 | 6.553 | 6.664 | 299,224 | +0.09(+1.35%) |
Jan 05, 2005 | 6.634 | 6.634 | 6.563 | 6.575 | 118,147 | -0.07(-1.09%) |
Jan 04, 2005 | 6.664 | 6.732 | 6.525 | 6.648 | 266,640 | -0.01(-0.09%) |