Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.220 | 9.580 | 9.180 | 9.400 | 206,230 | +0.08(+0.86%) |
Dec 29, 2005 | 9.530 | 9.657 | 9.300 | 9.320 | 259,894 | -0.18(-1.89%) |
Dec 28, 2005 | 9.170 | 9.510 | 9.100 | 9.500 | 237,600 | +0.35(+3.83%) |
Dec 27, 2005 | 9.310 | 9.360 | 9.100 | 9.150 | 103,700 | -0.16(-1.72%) |
Dec 23, 2005 | 9.240 | 9.380 | 9.200 | 9.310 | 92,173 | +0.02(+0.22%) |
Dec 22, 2005 | 9.120 | 9.390 | 9.050 | 9.290 | 165,981 | +0.20(+2.20%) |
Dec 21, 2005 | 8.920 | 9.130 | 8.810 | 9.090 | 339,657 | +0.17(+1.91%) |
Dec 20, 2005 | 8.880 | 9.040 | 8.630 | 8.920 | 163,184 | -0.02(-0.22%) |
Dec 19, 2005 | 9.000 | 9.070 | 8.540 | 8.940 | 274,603 | -0.02(-0.22%) |
Dec 16, 2005 | 8.950 | 9.090 | 8.850 | 8.960 | 397,391 | +0.05(+0.56%) |
Dec 15, 2005 | 8.900 | 9.060 | 8.840 | 8.910 | 251,677 | -0.06(-0.67%) |
Dec 14, 2005 | 9.000 | 9.400 | 8.900 | 8.970 | 280,606 | -0.03(-0.33%) |
Dec 13, 2005 | 9.350 | 9.420 | 8.960 | 9.000 | 238,157 | -0.43(-4.56%) |
Dec 12, 2005 | 9.410 | 9.500 | 9.300 | 9.430 | 166,965 | +0.02(+0.21%) |
Dec 09, 2005 | 9.180 | 9.490 | 9.090 | 9.410 | 139,555 | +0.18(+1.95%) |
Dec 08, 2005 | 9.470 | 9.470 | 9.090 | 9.230 | 221,346 | -0.16(-1.70%) |
Dec 07, 2005 | 9.360 | 9.510 | 9.180 | 9.390 | 174,464 | -0.05(-0.53%) |
Dec 06, 2005 | 9.590 | 9.680 | 9.410 | 9.440 | 169,262 | -0.08(-0.84%) |
Dec 05, 2005 | 9.610 | 9.640 | 9.460 | 9.520 | 167,811 | -0.18(-1.86%) |
Dec 02, 2005 | 9.480 | 9.740 | 9.380 | 9.700 | 282,181 | +0.22(+2.32%) |
Dec 01, 2005 | 9.290 | 9.530 | 9.290 | 9.480 | 292,043 | +0.34(+3.72%) |
Nov 30, 2005 | 9.260 | 9.350 | 9.100 | 9.140 | 359,198 | -0.16(-1.72%) |
Nov 29, 2005 | 9.520 | 9.560 | 9.170 | 9.300 | 233,583 | -0.19(-2.00%) |
Nov 28, 2005 | 9.710 | 9.750 | 9.400 | 9.490 | 338,170 | -0.29(-2.97%) |
Nov 25, 2005 | 9.900 | 9.900 | 9.680 | 9.780 | 54,867 | -0.02(-0.20%) |
Nov 23, 2005 | 9.860 | 9.980 | 9.750 | 9.800 | 169,692 | -0.03(-0.31%) |
Nov 22, 2005 | 9.680 | 9.840 | 9.630 | 9.830 | 262,382 | +0.17(+1.76%) |
Nov 21, 2005 | 9.120 | 9.660 | 9.120 | 9.660 | 369,223 | +0.47(+5.11%) |
Nov 18, 2005 | 9.200 | 9.400 | 9.110 | 9.190 | 396,500 | +0.09(+0.99%) |
Nov 17, 2005 | 9.000 | 9.200 | 9.000 | 9.100 | 585,179 | +0.10(+1.11%) |
Nov 16, 2005 | 9.210 | 9.290 | 8.970 | 9.000 | 540,199 | -0.26(-2.81%) |
Nov 15, 2005 | 9.200 | 9.350 | 9.140 | 9.260 | 246,016 | +0.06(+0.65%) |
Nov 14, 2005 | 9.140 | 9.220 | 9.060 | 9.200 | 314,767 | +0.06(+0.66%) |
Nov 11, 2005 | 8.900 | 9.260 | 8.900 | 9.140 | 302,081 | +0.23(+2.58%) |
Nov 10, 2005 | 9.000 | 9.090 | 8.820 | 8.910 | 398,877 | -0.07(-0.78%) |
Nov 09, 2005 | 8.690 | 9.110 | 8.690 | 8.980 | 371,457 | +0.32(+3.70%) |
Nov 08, 2005 | 8.700 | 8.830 | 8.586 | 8.660 | 339,252 | -0.15(-1.70%) |
Nov 07, 2005 | 8.600 | 8.900 | 8.450 | 8.810 | 342,794 | +0.21(+2.44%) |
Nov 04, 2005 | 8.650 | 8.740 | 8.500 | 8.600 | 409,592 | -0.07(-0.81%) |
Nov 03, 2005 | 8.330 | 8.770 | 8.271 | 8.670 | 369,969 | +0.41(+4.96%) |
Nov 02, 2005 | 8.120 | 8.270 | 7.990 | 8.260 | 235,402 | +0.14(+1.72%) |
Nov 01, 2005 | 7.990 | 8.130 | 7.910 | 8.120 | 298,122 | +0.13(+1.63%) |
Oct 31, 2005 | 7.740 | 8.000 | 7.740 | 7.990 | 363,822 | +0.29(+3.77%) |
Oct 28, 2005 | 7.380 | 7.750 | 7.340 | 7.700 | 437,696 | +0.41(+5.62%) |
Oct 27, 2005 | 7.750 | 7.900 | 7.290 | 7.290 | 800,136 | +0.21(+2.97%) |
Oct 26, 2005 | 7.120 | 7.320 | 7.030 | 7.080 | 164,379 | -0.06(-0.84%) |
Oct 25, 2005 | 7.310 | 7.420 | 7.020 | 7.140 | 114,794 | -0.16(-2.19%) |
Oct 24, 2005 | 7.120 | 7.300 | 7.020 | 7.300 | 132,530 | +0.24(+3.40%) |
Oct 21, 2005 | 7.040 | 7.280 | 7.040 | 7.060 | 119,037 | -0.01(-0.14%) |
Oct 20, 2005 | 6.970 | 7.150 | 6.950 | 7.070 | 109,336 | +0.03(+0.43%) |
Oct 19, 2005 | 7.070 | 7.070 | 6.910 | 7.040 | 263,217 | -0.01(-0.14%) |
Oct 18, 2005 | 7.150 | 7.150 | 6.960 | 7.050 | 194,916 | -0.09(-1.26%) |
Oct 17, 2005 | 7.020 | 7.250 | 6.950 | 7.140 | 196,795 | +0.13(+1.85%) |
Oct 14, 2005 | 7.000 | 7.060 | 6.920 | 7.010 | 223,469 | +0.10(+1.45%) |
Oct 13, 2005 | 6.750 | 6.940 | 6.710 | 6.910 | 258,240 | +0.10(+1.47%) |
Oct 12, 2005 | 6.860 | 6.870 | 6.700 | 6.810 | 211,207 | -0.02(-0.29%) |
Oct 11, 2005 | 7.010 | 7.090 | 6.830 | 6.830 | 264,312 | -0.16(-2.29%) |
Oct 10, 2005 | 7.000 | 7.170 | 6.930 | 6.990 | 139,282 | -0.01(-0.14%) |
Oct 07, 2005 | 7.000 | 7.070 | 6.990 | 7.000 | 73,938 | +0.03(+0.43%) |
Oct 06, 2005 | 7.120 | 7.170 | 6.930 | 6.970 | 238,947 | -0.13(-1.83%) |
Oct 05, 2005 | 7.150 | 7.250 | 7.100 | 7.100 | 387,421 | -0.12(-1.66%) |
Oct 04, 2005 | 7.550 | 7.680 | 7.100 | 7.220 | 184,896 | -0.26(-3.48%) |
Oct 03, 2005 | 7.190 | 7.610 | 7.190 | 7.480 | 239,368 | +0.33(+4.62%) |
Sep 30, 2005 | 6.900 | 7.180 | 6.861 | 7.150 | 205,092 | +0.25(+3.62%) |
Sep 29, 2005 | 6.620 | 6.990 | 6.620 | 6.900 | 181,968 | +0.24(+3.60%) |
Sep 28, 2005 | 6.700 | 6.830 | 6.530 | 6.660 | 314,366 | -0.06(-0.89%) |
Sep 27, 2005 | 7.060 | 7.060 | 6.700 | 6.720 | 325,413 | -0.31(-4.41%) |
Sep 26, 2005 | 6.960 | 7.100 | 6.920 | 7.030 | 198,078 | +0.11(+1.59%) |
Sep 23, 2005 | 6.920 | 6.940 | 6.700 | 6.920 | 146,109 | +0.17(+2.52%) |
Sep 22, 2005 | 6.750 | 6.790 | 6.660 | 6.750 | 251,204 | +0.03(+0.45%) |
Sep 21, 2005 | 6.850 | 6.860 | 6.700 | 6.720 | 267,533 | -0.10(-1.47%) |
Sep 20, 2005 | 6.750 | 7.000 | 6.730 | 6.820 | 284,164 | +0.09(+1.34%) |
Sep 19, 2005 | 7.150 | 7.180 | 6.710 | 6.730 | 406,751 | -0.40(-5.61%) |
Sep 16, 2005 | 7.160 | 7.190 | 7.050 | 7.130 | 349,735 | +0.04(+0.56%) |
Sep 15, 2005 | 7.400 | 7.400 | 7.070 | 7.090 | 257,425 | -0.25(-3.41%) |
Sep 14, 2005 | 7.690 | 7.690 | 7.310 | 7.340 | 473,300 | -0.22(-2.91%) |
Sep 13, 2005 | 7.720 | 7.810 | 7.550 | 7.560 | 181,490 | -0.22(-2.83%) |
Sep 12, 2005 | 7.630 | 7.810 | 7.550 | 7.780 | 197,516 | +0.20(+2.64%) |
Sep 09, 2005 | 7.770 | 7.770 | 7.550 | 7.580 | 185,703 | -0.18(-2.32%) |
Sep 08, 2005 | 7.900 | 7.936 | 7.710 | 7.760 | 197,186 | -0.12(-1.52%) |
Sep 07, 2005 | 7.770 | 7.880 | 7.700 | 7.880 | 181,641 | +0.17(+2.20%) |
Sep 06, 2005 | 7.860 | 7.950 | 7.500 | 7.710 | 350,429 | -0.01(-0.13%) |
Sep 02, 2005 | 8.010 | 8.060 | 7.633 | 7.720 | 319,489 | -0.23(-2.89%) |
Sep 01, 2005 | 7.810 | 8.050 | 7.750 | 7.950 | 320,892 | +0.21(+2.71%) |
Aug 31, 2005 | 7.660 | 7.750 | 7.430 | 7.740 | 472,147 | +0.16(+2.11%) |
Aug 30, 2005 | 7.630 | 7.800 | 7.510 | 7.580 | 736,081 | -0.15(-1.94%) |
Aug 29, 2005 | 7.140 | 7.880 | 7.070 | 7.730 | 1,804,111 | +1.17(+17.84%) |
Aug 26, 2005 | 6.730 | 6.750 | 6.510 | 6.560 | 292,888 | -0.14(-2.09%) |
Aug 25, 2005 | 6.650 | 6.810 | 6.600 | 6.700 | 276,982 | +0.18(+2.76%) |
Aug 24, 2005 | 6.500 | 6.680 | 6.420 | 6.520 | 180,789 | +0.01(+0.15%) |
Aug 23, 2005 | 6.530 | 6.550 | 6.480 | 6.510 | 206,538 | -0.02(-0.31%) |
Aug 22, 2005 | 6.540 | 6.560 | 6.440 | 6.530 | 118,172 | +0.06(+0.93%) |
Aug 19, 2005 | 6.440 | 6.600 | 6.350 | 6.470 | 224,779 | -0.03(-0.46%) |
Aug 18, 2005 | 6.430 | 6.560 | 6.350 | 6.500 | 100,170 | +0.02(+0.31%) |
Aug 17, 2005 | 6.510 | 6.600 | 6.410 | 6.480 | 203,240 | +0.00(+0.00%) |
Aug 16, 2005 | 6.440 | 6.580 | 6.400 | 6.480 | 234,700 | +0.04(+0.62%) |
Aug 15, 2005 | 6.250 | 6.540 | 6.250 | 6.440 | 537,997 | +0.19(+3.04%) |
Aug 12, 2005 | 6.350 | 6.440 | 6.200 | 6.250 | 319,533 | -0.12(-1.88%) |
Aug 11, 2005 | 6.420 | 6.550 | 6.250 | 6.370 | 571,978 | -0.08(-1.24%) |
Aug 10, 2005 | 6.670 | 6.750 | 6.400 | 6.450 | 744,117 | -0.20(-3.01%) |
Aug 09, 2005 | 6.930 | 6.950 | 6.600 | 6.650 | 239,985 | -0.28(-4.04%) |
Aug 08, 2005 | 6.900 | 7.020 | 6.850 | 6.930 | 621,316 | +0.03(+0.43%) |
Aug 05, 2005 | 6.870 | 7.060 | 6.690 | 6.900 | 303,629 | +0.13(+1.92%) |
Aug 04, 2005 | 6.840 | 6.920 | 6.580 | 6.770 | 340,089 | -0.09(-1.31%) |
Aug 03, 2005 | 7.110 | 7.110 | 6.860 | 6.860 | 450,559 | -0.22(-3.11%) |
Aug 02, 2005 | 7.130 | 7.150 | 7.050 | 7.080 | 469,605 | -0.02(-0.28%) |
Aug 01, 2005 | 7.090 | 7.170 | 7.000 | 7.100 | 471,302 | +0.01(+0.14%) |
Jul 29, 2005 | 7.020 | 7.290 | 6.910 | 7.090 | 448,779 | +0.07(+1.00%) |
Jul 28, 2005 | 7.180 | 7.490 | 6.990 | 7.020 | 2,322,410 | -0.84(-10.69%) |
Jul 27, 2005 | 8.070 | 8.090 | 7.770 | 7.860 | 370,493 | -0.14(-1.75%) |
Jul 26, 2005 | 7.980 | 8.080 | 7.930 | 8.000 | 206,259 | +0.00(+0.00%) |
Jul 25, 2005 | 7.900 | 8.150 | 7.900 | 8.000 | 568,994 | -0.01(-0.12%) |
Jul 22, 2005 | 8.240 | 8.250 | 8.000 | 8.010 | 896,723 | -0.20(-2.44%) |
Jul 21, 2005 | 8.400 | 8.400 | 8.160 | 8.210 | 237,575 | -0.17(-2.03%) |
Jul 20, 2005 | 8.080 | 8.380 | 8.010 | 8.380 | 226,519 | +0.27(+3.33%) |
Jul 19, 2005 | 8.060 | 8.210 | 7.941 | 8.110 | 138,086 | +0.16(+2.01%) |
Jul 18, 2005 | 7.940 | 8.100 | 7.880 | 7.950 | 302,201 | -0.03(-0.38%) |
Jul 15, 2005 | 7.770 | 7.980 | 7.770 | 7.980 | 143,460 | +0.15(+1.92%) |
Jul 14, 2005 | 7.601 | 7.980 | 7.601 | 7.830 | 355,692 | +0.23(+3.03%) |
Jul 13, 2005 | 7.560 | 7.640 | 7.500 | 7.600 | 260,037 | +0.05(+0.66%) |
Jul 12, 2005 | 7.800 | 7.800 | 7.320 | 7.550 | 439,925 | -0.21(-2.71%) |
Jul 11, 2005 | 7.730 | 7.990 | 7.710 | 7.760 | 411,480 | +0.05(+0.65%) |
Jul 08, 2005 | 7.630 | 7.780 | 7.570 | 7.710 | 151,766 | +0.04(+0.52%) |
Jul 07, 2005 | 7.630 | 7.730 | 7.510 | 7.670 | 180,941 | -0.02(-0.26%) |
Jul 06, 2005 | 7.830 | 8.000 | 7.670 | 7.690 | 209,126 | -0.15(-1.91%) |
Jul 05, 2005 | 7.780 | 7.980 | 7.670 | 7.840 | 466,900 | +0.09(+1.16%) |
Jul 01, 2005 | 7.600 | 7.760 | 7.560 | 7.750 | 103,700 | +0.14(+1.84%) |
Jun 30, 2005 | 7.670 | 7.780 | 7.590 | 7.610 | 474,372 | -0.04(-0.52%) |
Jun 29, 2005 | 7.620 | 7.740 | 7.560 | 7.650 | 166,609 | +0.02(+0.26%) |
Jun 28, 2005 | 7.280 | 7.630 | 7.250 | 7.630 | 179,095 | +0.35(+4.81%) |
Jun 27, 2005 | 7.440 | 7.440 | 7.221 | 7.280 | 334,268 | -0.15(-2.02%) |
Jun 24, 2005 | 7.270 | 7.430 | 7.200 | 7.430 | 1,031,925 | +0.12(+1.64%) |
Jun 23, 2005 | 7.430 | 7.520 | 7.300 | 7.310 | 399,193 | -0.12(-1.62%) |
Jun 22, 2005 | 7.500 | 7.500 | 7.360 | 7.430 | 510,667 | +0.00(+0.00%) |
Jun 21, 2005 | 7.690 | 7.690 | 7.400 | 7.430 | 1,143,701 | -0.47(-5.95%) |
Jun 20, 2005 | 7.800 | 7.980 | 7.800 | 7.900 | 344,814 | +0.01(+0.13%) |
Jun 17, 2005 | 7.960 | 7.990 | 7.800 | 7.890 | 661,809 | -0.06(-0.75%) |
Jun 16, 2005 | 7.960 | 8.000 | 7.870 | 7.950 | 344,998 | -0.07(-0.87%) |
Jun 15, 2005 | 8.320 | 8.320 | 7.950 | 8.020 | 574,200 | -0.36(-4.30%) |
Jun 14, 2005 | 8.200 | 8.390 | 8.150 | 8.380 | 163,893 | +0.21(+2.57%) |
Jun 13, 2005 | 8.430 | 8.650 | 8.110 | 8.170 | 406,921 | -0.26(-3.08%) |
Jun 10, 2005 | 8.500 | 8.640 | 8.400 | 8.430 | 331,304 | -0.06(-0.71%) |
Jun 09, 2005 | 8.480 | 8.600 | 8.399 | 8.490 | 1,025,063 | +0.01(+0.12%) |
Jun 08, 2005 | 8.350 | 8.550 | 8.340 | 8.480 | 186,135 | +0.13(+1.56%) |
Jun 07, 2005 | 8.580 | 8.690 | 8.310 | 8.350 | 574,056 | -0.18(-2.11%) |
Jun 06, 2005 | 8.240 | 8.580 | 8.180 | 8.530 | 290,894 | +0.33(+4.02%) |
Jun 03, 2005 | 8.030 | 8.300 | 8.030 | 8.200 | 414,139 | +0.10(+1.23%) |
Jun 02, 2005 | 8.090 | 8.210 | 8.090 | 8.100 | 228,402 | -0.10(-1.22%) |
Jun 01, 2005 | 7.950 | 8.250 | 7.920 | 8.200 | 232,514 | +0.26(+3.27%) |
May 31, 2005 | 8.210 | 8.250 | 7.930 | 7.940 | 1,248,640 | -0.22(-2.70%) |
May 27, 2005 | 8.060 | 8.200 | 8.000 | 8.160 | 127,204 | +0.04(+0.49%) |
May 26, 2005 | 7.960 | 8.260 | 7.960 | 8.120 | 188,453 | +0.12(+1.50%) |
May 25, 2005 | 8.000 | 8.100 | 7.900 | 8.000 | 203,171 | -0.04(-0.50%) |
May 24, 2005 | 7.760 | 8.150 | 7.760 | 8.040 | 263,000 | +0.13(+1.64%) |
May 23, 2005 | 7.900 | 8.020 | 7.800 | 7.910 | 268,975 | -0.13(-1.62%) |
May 20, 2005 | 7.980 | 8.060 | 7.830 | 8.040 | 192,498 | +0.09(+1.13%) |
May 19, 2005 | 7.750 | 7.980 | 7.640 | 7.950 | 260,024 | +0.21(+2.71%) |
May 18, 2005 | 7.880 | 7.930 | 7.620 | 7.740 | 550,900 | -0.06(-0.77%) |
May 17, 2005 | 7.640 | 7.870 | 7.610 | 7.800 | 422,288 | +0.15(+1.96%) |
May 16, 2005 | 7.710 | 7.790 | 7.420 | 7.650 | 489,284 | +0.02(+0.26%) |
May 13, 2005 | 7.800 | 7.850 | 7.500 | 7.630 | 200,749 | -0.12(-1.55%) |
May 12, 2005 | 7.600 | 7.930 | 7.570 | 7.750 | 417,803 | +0.15(+1.97%) |
May 11, 2005 | 7.800 | 7.820 | 7.500 | 7.600 | 627,142 | -0.10(-1.23%) |
May 10, 2005 | 7.740 | 7.750 | 7.530 | 7.695 | 385,041 | -0.01(-0.19%) |
May 09, 2005 | 7.440 | 7.710 | 7.410 | 7.710 | 644,693 | +0.23(+3.07%) |
May 06, 2005 | 7.680 | 7.830 | 7.440 | 7.480 | 708,897 | -0.29(-3.73%) |
May 05, 2005 | 7.270 | 7.770 | 7.210 | 7.770 | 456,205 | +0.37(+5.00%) |
May 04, 2005 | 7.720 | 7.720 | 7.360 | 7.400 | 1,278,561 | -0.20(-2.63%) |
May 03, 2005 | 8.200 | 8.490 | 7.510 | 7.600 | 3,643,195 | -1.66(-17.93%) |
May 02, 2005 | 9.000 | 9.300 | 8.880 | 9.260 | 479,782 | +0.25(+2.77%) |
Apr 29, 2005 | 9.430 | 9.460 | 8.900 | 9.010 | 272,604 | -0.29(-3.12%) |
Apr 28, 2005 | 9.370 | 9.620 | 9.290 | 9.300 | 115,243 | -0.14(-1.48%) |
Apr 27, 2005 | 9.540 | 9.600 | 9.170 | 9.440 | 165,315 | -0.14(-1.46%) |
Apr 26, 2005 | 9.880 | 10.06 | 9.570 | 9.580 | 138,525 | -0.42(-4.20%) |
Apr 25, 2005 | 9.740 | 10.00 | 9.720 | 10.00 | 148,613 | +0.25(+2.56%) |
Apr 22, 2005 | 9.900 | 10.00 | 9.560 | 9.750 | 191,434 | -0.22(-2.21%) |
Apr 21, 2005 | 9.640 | 10.12 | 9.610 | 9.970 | 251,352 | +0.34(+3.53%) |
Apr 20, 2005 | 9.700 | 10.07 | 9.600 | 9.630 | 248,470 | -0.19(-1.93%) |
Apr 19, 2005 | 9.920 | 10.09 | 9.730 | 9.820 | 419,989 | -0.17(-1.70%) |
Apr 18, 2005 | 9.720 | 10.00 | 9.700 | 9.990 | 338,122 | +0.22(+2.25%) |
Apr 15, 2005 | 10.28 | 10.30 | 9.740 | 9.770 | 599,262 | -0.57(-5.51%) |
Apr 14, 2005 | 10.45 | 10.51 | 10.20 | 10.34 | 402,801 | -0.17(-1.62%) |
Apr 13, 2005 | 10.62 | 10.63 | 10.42 | 10.51 | 360,247 | -0.04(-0.38%) |
Apr 12, 2005 | 10.14 | 10.57 | 10.04 | 10.55 | 398,168 | +0.38(+3.74%) |
Apr 11, 2005 | 9.980 | 10.23 | 9.950 | 10.17 | 291,468 | +0.17(+1.70%) |
Apr 08, 2005 | 10.16 | 10.16 | 10.00 | 10.00 | 150,405 | -0.09(-0.89%) |
Apr 07, 2005 | 10.13 | 10.13 | 9.980 | 10.09 | 248,013 | +0.03(+0.30%) |
Apr 06, 2005 | 10.03 | 10.10 | 9.980 | 10.06 | 227,605 | -0.02(-0.20%) |
Apr 05, 2005 | 10.00 | 10.15 | 9.950 | 10.08 | 247,493 | +0.01(+0.10%) |
Apr 04, 2005 | 10.15 | 10.31 | 9.960 | 10.07 | 461,537 | -0.17(-1.66%) |
Apr 01, 2005 | 10.59 | 10.63 | 10.13 | 10.24 | 434,715 | -0.22(-2.10%) |
Mar 31, 2005 | 10.59 | 10.64 | 10.30 | 10.46 | 224,063 | -0.06(-0.57%) |
Mar 30, 2005 | 10.41 | 10.61 | 10.15 | 10.52 | 590,697 | +0.72(+7.35%) |
Mar 29, 2005 | 10.22 | 10.22 | 9.750 | 9.800 | 416,563 | -0.46(-4.48%) |
Mar 28, 2005 | 10.20 | 10.45 | 10.19 | 10.26 | 216,528 | +0.00(+0.00%) |
Mar 24, 2005 | 10.14 | 10.32 | 9.900 | 10.26 | 499,276 | +0.08(+0.79%) |
Mar 23, 2005 | 10.41 | 10.57 | 10.16 | 10.18 | 167,751 | -0.26(-2.49%) |
Mar 22, 2005 | 10.55 | 10.65 | 10.38 | 10.44 | 169,331 | -0.11(-1.04%) |
Mar 21, 2005 | 10.38 | 10.55 | 10.18 | 10.55 | 304,317 | +0.13(+1.25%) |
Mar 18, 2005 | 10.51 | 10.55 | 10.42 | 10.42 | 321,932 | -0.09(-0.86%) |
Mar 17, 2005 | 10.50 | 10.55 | 10.42 | 10.51 | 212,783 | +0.00(+0.00%) |
Mar 16, 2005 | 10.63 | 10.76 | 10.50 | 10.51 | 160,516 | -0.19(-1.78%) |
Mar 15, 2005 | 10.71 | 10.90 | 10.64 | 10.70 | 193,581 | -0.11(-1.02%) |
Mar 14, 2005 | 10.60 | 10.91 | 10.60 | 10.81 | 232,180 | +0.14(+1.31%) |
Mar 11, 2005 | 10.69 | 10.82 | 10.57 | 10.67 | 295,934 | -0.02(-0.19%) |
Mar 10, 2005 | 10.75 | 11.04 | 10.68 | 10.69 | 582,041 | -0.06(-0.56%) |
Mar 09, 2005 | 10.90 | 10.99 | 10.70 | 10.75 | 892,544 | -0.09(-0.83%) |
Mar 08, 2005 | 10.87 | 11.15 | 10.82 | 10.84 | 594,406 | -0.05(-0.46%) |
Mar 07, 2005 | 11.06 | 11.20 | 10.88 | 10.89 | 279,182 | -0.13(-1.18%) |
Mar 04, 2005 | 10.88 | 11.19 | 10.88 | 11.02 | 401,665 | +0.16(+1.47%) |
Mar 03, 2005 | 11.09 | 11.10 | 10.75 | 10.86 | 256,930 | -0.17(-1.54%) |
Mar 02, 2005 | 10.95 | 11.15 | 10.81 | 11.03 | 212,849 | +0.03(+0.27%) |
Mar 01, 2005 | 10.80 | 11.12 | 10.80 | 11.00 | 237,926 | +0.23(+2.14%) |
Feb 28, 2005 | 10.90 | 11.20 | 10.70 | 10.77 | 363,584 | -0.13(-1.19%) |
Feb 25, 2005 | 10.81 | 10.93 | 10.75 | 10.90 | 186,023 | +0.08(+0.74%) |
Feb 24, 2005 | 10.68 | 10.90 | 10.52 | 10.82 | 203,928 | +0.07(+0.65%) |
Feb 23, 2005 | 10.75 | 10.99 | 10.59 | 10.75 | 169,038 | +0.06(+0.56%) |
Feb 22, 2005 | 10.99 | 11.05 | 10.59 | 10.69 | 297,504 | -0.28(-2.55%) |
Feb 18, 2005 | 10.98 | 11.10 | 10.81 | 10.97 | 274,523 | +0.01(+0.09%) |
Feb 17, 2005 | 11.33 | 11.43 | 10.89 | 10.96 | 562,365 | -0.18(-1.62%) |
Feb 16, 2005 | 10.65 | 11.41 | 10.57 | 11.14 | 706,832 | +0.55(+5.19%) |
Feb 15, 2005 | 11.16 | 11.35 | 10.48 | 10.59 | 674,594 | -0.52(-4.68%) |
Feb 14, 2005 | 10.82 | 11.27 | 10.63 | 11.11 | 790,672 | +0.29(+2.68%) |
Feb 11, 2005 | 10.40 | 11.00 | 10.40 | 10.82 | 1,001,724 | +0.47(+4.54%) |
Feb 10, 2005 | 10.27 | 10.48 | 10.26 | 10.35 | 820,187 | +0.04(+0.39%) |
Feb 09, 2005 | 9.910 | 10.46 | 9.910 | 10.31 | 1,346,269 | -0.13(-1.25%) |
Feb 08, 2005 | 10.23 | 10.68 | 10.23 | 10.44 | 374,353 | +0.18(+1.75%) |
Feb 07, 2005 | 10.16 | 10.26 | 10.10 | 10.26 | 389,112 | +0.19(+1.89%) |
Feb 04, 2005 | 10.00 | 10.15 | 9.920 | 10.07 | 197,496 | +0.09(+0.90%) |
Feb 03, 2005 | 9.880 | 10.10 | 9.800 | 9.980 | 847,463 | +0.13(+1.32%) |
Feb 02, 2005 | 9.580 | 9.850 | 9.390 | 9.850 | 544,392 | +0.32(+3.36%) |
Feb 01, 2005 | 9.500 | 9.600 | 9.400 | 9.530 | 286,110 | +0.13(+1.38%) |
Jan 31, 2005 | 9.140 | 9.520 | 8.990 | 9.400 | 320,960 | +0.30(+3.30%) |
Jan 28, 2005 | 9.110 | 9.150 | 8.880 | 9.100 | 585,863 | +0.12(+1.34%) |
Jan 27, 2005 | 9.200 | 9.200 | 8.950 | 8.980 | 632,407 | -0.19(-2.07%) |
Jan 26, 2005 | 8.960 | 9.190 | 8.900 | 9.170 | 513,185 | +0.17(+1.89%) |
Jan 25, 2005 | 9.070 | 9.250 | 8.900 | 9.000 | 585,168 | -0.08(-0.88%) |
Jan 24, 2005 | 9.400 | 9.450 | 9.000 | 9.080 | 421,905 | -0.06(-0.66%) |
Jan 21, 2005 | 9.200 | 9.540 | 9.120 | 9.140 | 339,520 | +0.10(+1.11%) |
Jan 20, 2005 | 9.400 | 9.400 | 9.000 | 9.040 | 396,008 | -0.39(-4.14%) |
Jan 19, 2005 | 9.480 | 9.570 | 9.250 | 9.430 | 589,468 | +0.02(+0.21%) |
Jan 18, 2005 | 9.140 | 9.480 | 9.000 | 9.410 | 1,230,280 | +0.59(+6.69%) |
Jan 14, 2005 | 9.100 | 9.100 | 8.810 | 8.820 | 1,110,338 | -0.14(-1.56%) |
Jan 13, 2005 | 9.450 | 9.550 | 8.830 | 8.960 | 1,666,221 | -0.39(-4.17%) |
Jan 12, 2005 | 9.840 | 10.02 | 9.310 | 9.350 | 618,358 | -0.37(-3.81%) |
Jan 11, 2005 | 10.19 | 10.19 | 9.630 | 9.720 | 488,269 | -0.37(-3.62%) |
Jan 10, 2005 | 10.24 | 10.43 | 10.01 | 10.09 | 524,090 | +0.06(+0.55%) |
Jan 07, 2005 | 10.41 | 10.42 | 9.920 | 10.03 | 364,586 | -0.05(-0.50%) |
Jan 06, 2005 | 10.55 | 10.55 | 10.01 | 10.08 | 340,891 | -0.24(-2.33%) |
Jan 05, 2005 | 11.09 | 11.09 | 10.15 | 10.32 | 1,325,187 | -0.58(-5.32%) |
Jan 04, 2005 | 11.41 | 11.48 | 10.65 | 10.90 | 856,533 | -0.43(-3.80%) |