Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.19 | 13.25 | 12.96 | 13.01 | 522,710 | -0.19(-1.40%) |
Feb 27, 2006 | 13.13 | 13.32 | 13.12 | 13.19 | 328,270 | -0.01(-0.07%) |
Feb 24, 2006 | 13.24 | 13.24 | 13.12 | 13.20 | 555,006 | -0.14(-1.08%) |
Feb 23, 2006 | 13.31 | 13.41 | 13.25 | 13.35 | 643,931 | +0.10(+0.75%) |
Feb 22, 2006 | 13.41 | 13.43 | 13.22 | 13.25 | 1,202,920 | -0.17(-1.25%) |
Feb 21, 2006 | 13.72 | 13.75 | 13.38 | 13.41 | 1,913,877 | +0.56(+4.36%) |
Feb 17, 2006 | 13.02 | 13.06 | 12.78 | 12.85 | 1,762,572 | +0.28(+2.27%) |
Feb 16, 2006 | 12.68 | 12.78 | 12.57 | 12.57 | 2,539,670 | +0.66(+5.50%) |
Feb 15, 2006 | 11.87 | 12.03 | 11.83 | 11.91 | 481,345 | +0.11(+0.96%) |
Feb 14, 2006 | 11.89 | 11.91 | 11.68 | 11.80 | 685,076 | -0.14(-1.21%) |
Feb 13, 2006 | 12.03 | 12.09 | 11.94 | 11.94 | 497,271 | -0.08(-0.64%) |
Feb 10, 2006 | 12.05 | 12.08 | 11.97 | 12.02 | 587,302 | +0.08(+0.68%) |
Feb 09, 2006 | 12.00 | 12.00 | 11.87 | 11.94 | 609,865 | -0.06(-0.53%) |
Feb 08, 2006 | 12.11 | 12.12 | 11.94 | 12.00 | 933,490 | -0.20(-1.67%) |
Feb 07, 2006 | 12.43 | 12.45 | 12.17 | 12.21 | 786,388 | +0.18(+1.50%) |
Feb 06, 2006 | 12.12 | 12.14 | 11.96 | 12.03 | 553,237 | +0.14(+1.14%) |
Feb 03, 2006 | 12.09 | 12.09 | 11.76 | 11.89 | 733,077 | -0.05(-0.42%) |
Feb 02, 2006 | 12.35 | 12.38 | 11.94 | 11.94 | 1,121,073 | -0.41(-3.30%) |
Feb 01, 2006 | 11.98 | 12.50 | 11.98 | 12.35 | 1,932,237 | +0.77(+6.68%) |
Jan 31, 2006 | 11.39 | 11.60 | 11.39 | 11.57 | 430,909 | +0.03(+0.23%) |
Jan 30, 2006 | 11.35 | 11.62 | 11.32 | 11.55 | 1,223,049 | +0.57(+5.23%) |
Jan 27, 2006 | 10.96 | 11.10 | 10.95 | 10.97 | 482,008 | +0.02(+0.17%) |
Jan 26, 2006 | 11.08 | 11.08 | 10.85 | 10.95 | 353,708 | +0.04(+0.33%) |
Jan 25, 2006 | 10.76 | 11.14 | 10.76 | 10.92 | 681,536 | +0.40(+3.83%) |
Jan 24, 2006 | 10.58 | 10.69 | 10.24 | 10.52 | 364,990 | +0.02(+0.17%) |
Jan 23, 2006 | 10.58 | 10.60 | 10.48 | 10.50 | 121,221 | -0.10(-0.98%) |
Jan 20, 2006 | 10.49 | 10.63 | 10.49 | 10.60 | 305,707 | +0.07(+0.64%) |
Jan 19, 2006 | 10.40 | 10.58 | 10.40 | 10.53 | 105,957 | +0.14(+1.31%) |
Jan 18, 2006 | 10.41 | 10.47 | 10.35 | 10.40 | 181,831 | -0.01(-0.09%) |
Jan 17, 2006 | 10.48 | 10.48 | 10.30 | 10.41 | 223,197 | -0.19(-1.75%) |
Jan 13, 2006 | 10.42 | 10.62 | 10.41 | 10.59 | 1,273,706 | +0.19(+1.78%) |
Jan 12, 2006 | 10.33 | 10.44 | 10.32 | 10.41 | 395,295 | +0.14(+1.41%) |
Jan 11, 2006 | 10.41 | 10.46 | 10.22 | 10.26 | 333,579 | -0.19(-1.86%) |
Jan 10, 2006 | 10.49 | 10.51 | 10.38 | 10.46 | 355,036 | -0.22(-2.07%) |
Jan 09, 2006 | 10.68 | 10.77 | 10.66 | 10.68 | 216,339 | +0.34(+3.28%) |
Jan 06, 2006 | 10.24 | 10.39 | 10.24 | 10.34 | 160,153 | +0.04(+0.35%) |
Jan 05, 2006 | 10.22 | 10.35 | 10.22 | 10.30 | 329,155 | +0.16(+1.60%) |
Jan 04, 2006 | 10.04 | 10.22 | 10.04 | 10.14 | 303,716 | +0.28(+2.89%) |
Jan 03, 2006 | 9.991 | 10.03 | 9.851 | 9.855 | 630,216 | +0.09(+0.93%) |
Dec 30, 2005 | 9.706 | 9.787 | 9.683 | 9.765 | 123,875 | +0.17(+1.79%) |
Dec 29, 2005 | 9.584 | 9.710 | 9.534 | 9.593 | 317,652 | +0.03(+0.28%) |
Dec 28, 2005 | 9.624 | 9.624 | 9.498 | 9.566 | 400,162 | -0.01(-0.14%) |
Dec 27, 2005 | 9.652 | 9.665 | 9.566 | 9.579 | 77,864 | -0.09(-0.89%) |
Dec 23, 2005 | 9.679 | 9.918 | 9.575 | 9.665 | 143,562 | -0.12(-1.20%) |
Dec 22, 2005 | 9.692 | 9.801 | 9.674 | 9.783 | 208,376 | +0.13(+1.31%) |
Dec 21, 2005 | 9.629 | 9.719 | 9.561 | 9.656 | 439,758 | -0.02(-0.23%) |
Dec 20, 2005 | 9.656 | 9.801 | 9.656 | 9.679 | 490,856 | +0.03(+0.33%) |
Dec 19, 2005 | 9.561 | 9.724 | 9.539 | 9.647 | 414,098 | +0.09(+0.99%) |
Dec 16, 2005 | 9.584 | 9.606 | 9.516 | 9.552 | 194,219 | -0.02(-0.24%) |
Dec 15, 2005 | 9.539 | 9.579 | 9.493 | 9.575 | 122,769 | -0.05(-0.52%) |
Dec 14, 2005 | 9.765 | 9.832 | 9.493 | 9.624 | 508,553 | -0.10(-1.07%) |
Dec 13, 2005 | 9.719 | 9.765 | 9.652 | 9.728 | 163,913 | +0.01(+0.09%) |
Dec 12, 2005 | 9.765 | 9.765 | 9.674 | 9.719 | 85,606 | +0.00(+0.00%) |
Dec 09, 2005 | 9.674 | 9.873 | 9.674 | 9.719 | 253,060 | +0.05(+0.47%) |
Dec 08, 2005 | 9.629 | 9.683 | 9.593 | 9.674 | 80,519 | +0.00(+0.00%) |
Dec 07, 2005 | 9.683 | 9.683 | 9.629 | 9.674 | 133,608 | +0.10(+1.09%) |
Dec 06, 2005 | 9.475 | 9.575 | 9.462 | 9.570 | 190,237 | +0.10(+1.05%) |
Dec 05, 2005 | 9.493 | 9.516 | 9.453 | 9.471 | 102,860 | -0.05(-0.47%) |
Dec 02, 2005 | 9.539 | 9.557 | 9.127 | 9.516 | 227,621 | -0.07(-0.71%) |
Dec 01, 2005 | 9.647 | 9.697 | 9.575 | 9.584 | 208,376 | +0.01(+0.09%) |
Nov 30, 2005 | 9.728 | 9.742 | 9.457 | 9.575 | 454,357 | -0.18(-1.85%) |
Nov 29, 2005 | 9.742 | 9.774 | 9.570 | 9.756 | 199,970 | +0.01(+0.14%) |
Nov 28, 2005 | 9.878 | 9.941 | 9.742 | 9.742 | 269,871 | -0.14(-1.37%) |
Nov 25, 2005 | 9.674 | 9.914 | 9.652 | 9.878 | 69,901 | +0.24(+2.49%) |
Nov 23, 2005 | 9.652 | 9.719 | 9.615 | 9.638 | 82,731 | -0.06(-0.65%) |
Nov 22, 2005 | 9.719 | 9.747 | 9.606 | 9.701 | 119,451 | +0.00(+0.05%) |
Nov 21, 2005 | 9.579 | 9.701 | 9.561 | 9.697 | 180,061 | +0.12(+1.23%) |
Nov 18, 2005 | 9.652 | 9.679 | 9.570 | 9.579 | 156,614 | -0.05(-0.52%) |
Nov 17, 2005 | 9.765 | 9.765 | 9.593 | 9.629 | 359,681 | -0.21(-2.11%) |
Nov 16, 2005 | 9.611 | 9.837 | 9.597 | 9.837 | 370,078 | +0.25(+2.59%) |
Nov 15, 2005 | 9.543 | 9.611 | 9.539 | 9.588 | 166,347 | +0.05(+0.47%) |
Nov 14, 2005 | 9.444 | 9.597 | 9.444 | 9.543 | 230,718 | +0.10(+1.10%) |
Nov 11, 2005 | 9.267 | 9.539 | 9.258 | 9.439 | 359,902 | +0.15(+1.66%) |
Nov 10, 2005 | 9.267 | 9.290 | 9.177 | 9.285 | 247,529 | -0.07(-0.72%) |
Nov 09, 2005 | 9.050 | 9.457 | 9.050 | 9.353 | 418,743 | +0.49(+5.56%) |
Nov 08, 2005 | 8.861 | 8.964 | 8.725 | 8.861 | 367,866 | +0.07(+0.77%) |
Nov 07, 2005 | 8.567 | 8.987 | 8.747 | 8.793 | 263,456 | +0.23(+2.69%) |
Nov 04, 2005 | 8.535 | 8.585 | 8.503 | 8.562 | 349,284 | +0.02(+0.26%) |
Nov 03, 2005 | 8.490 | 8.580 | 8.476 | 8.540 | 413,213 | +0.05(+0.59%) |
Nov 02, 2005 | 8.490 | 8.544 | 8.436 | 8.490 | 419,628 | -0.00(-0.05%) |
Nov 01, 2005 | 8.485 | 8.589 | 8.463 | 8.494 | 392,420 | +0.00(+0.05%) |
Oct 31, 2005 | 8.246 | 8.544 | 8.128 | 8.490 | 483,778 | +0.39(+4.80%) |
Oct 28, 2005 | 8.078 | 8.133 | 7.961 | 8.101 | 164,135 | -0.07(-0.83%) |
Oct 27, 2005 | 8.137 | 8.264 | 8.137 | 8.169 | 141,572 | -0.14(-1.69%) |
Oct 26, 2005 | 8.332 | 8.341 | 8.264 | 8.309 | 109,718 | -0.02(-0.27%) |
Oct 25, 2005 | 8.291 | 8.454 | 8.255 | 8.332 | 196,873 | +0.15(+1.88%) |
Oct 24, 2005 | 8.137 | 8.228 | 8.051 | 8.178 | 260,359 | -0.12(-1.42%) |
Oct 21, 2005 | 8.241 | 8.295 | 8.191 | 8.295 | 236,248 | +0.16(+1.94%) |
Oct 20, 2005 | 8.146 | 8.219 | 8.106 | 8.137 | 460,772 | -0.33(-3.95%) |
Oct 19, 2005 | 8.309 | 8.494 | 8.196 | 8.472 | 676,227 | -0.15(-1.73%) |
Oct 18, 2005 | 8.634 | 8.675 | 8.567 | 8.621 | 275,623 | -0.24(-2.70%) |
Oct 17, 2005 | 8.797 | 8.901 | 8.702 | 8.861 | 157,941 | -0.03(-0.31%) |
Oct 14, 2005 | 8.974 | 8.974 | 8.815 | 8.888 | 286,462 | +0.00(+0.05%) |
Oct 13, 2005 | 8.856 | 9.032 | 8.820 | 8.883 | 148,208 | -0.01(-0.10%) |
Oct 12, 2005 | 9.186 | 9.267 | 8.770 | 8.892 | 703,657 | -0.33(-3.53%) |
Oct 11, 2005 | 9.421 | 9.421 | 9.177 | 9.218 | 334,685 | -0.27(-2.81%) |
Oct 10, 2005 | 9.593 | 9.620 | 9.430 | 9.484 | 295,531 | +0.00(+0.05%) |
Oct 07, 2005 | 9.439 | 9.534 | 9.412 | 9.480 | 378,484 | +0.30(+3.30%) |
Oct 06, 2005 | 9.561 | 9.561 | 9.159 | 9.177 | 460,330 | -0.38(-4.02%) |
Oct 05, 2005 | 9.584 | 9.647 | 9.507 | 9.561 | 688,836 | -0.24(-2.49%) |
Oct 04, 2005 | 9.290 | 10.04 | 9.290 | 9.805 | 608,981 | +0.74(+8.13%) |
Oct 03, 2005 | 8.928 | 9.127 | 8.928 | 9.068 | 409,010 | +0.27(+3.08%) |
Sep 30, 2005 | 8.702 | 8.797 | 8.684 | 8.797 | 205,279 | +0.19(+2.15%) |
Sep 29, 2005 | 8.485 | 8.625 | 8.476 | 8.612 | 171,213 | +0.33(+3.93%) |
Sep 28, 2005 | 8.295 | 8.359 | 8.273 | 8.286 | 51,319 | +0.02(+0.22%) |
Sep 27, 2005 | 8.273 | 8.295 | 8.246 | 8.268 | 54,637 | +0.02(+0.27%) |
Sep 26, 2005 | 8.191 | 8.246 | 8.182 | 8.246 | 66,361 | +0.15(+1.84%) |
Sep 23, 2005 | 8.097 | 8.128 | 8.047 | 8.097 | 40,038 | +0.02(+0.28%) |
Sep 22, 2005 | 8.273 | 8.273 | 8.047 | 8.074 | 121,663 | -0.25(-2.99%) |
Sep 21, 2005 | 8.336 | 8.336 | 8.318 | 8.323 | 99,764 | -0.02(-0.27%) |
Sep 20, 2005 | 8.323 | 8.363 | 8.295 | 8.345 | 71,892 | +0.02(+0.22%) |
Sep 19, 2005 | 8.332 | 8.408 | 8.323 | 8.327 | 94,233 | -0.01(-0.11%) |
Sep 16, 2005 | 8.277 | 8.336 | 8.266 | 8.336 | 233,815 | +0.06(+0.77%) |
Sep 15, 2005 | 8.250 | 8.282 | 8.228 | 8.273 | 149,314 | +0.05(+0.55%) |
Sep 14, 2005 | 8.309 | 8.309 | 8.196 | 8.228 | 258,369 | +0.01(+0.11%) |
Sep 13, 2005 | 8.210 | 8.282 | 8.205 | 8.219 | 224,524 | +0.02(+0.28%) |
Sep 12, 2005 | 8.142 | 8.219 | 8.142 | 8.196 | 130,732 | +0.04(+0.50%) |
Sep 09, 2005 | 8.169 | 8.182 | 8.142 | 8.155 | 133,608 | +0.03(+0.33%) |
Sep 08, 2005 | 8.128 | 8.182 | 8.119 | 8.128 | 118,566 | -0.01(-0.11%) |
Sep 07, 2005 | 8.069 | 8.164 | 8.065 | 8.137 | 250,848 | +0.05(+0.61%) |
Sep 06, 2005 | 8.047 | 8.110 | 8.002 | 8.087 | 293,319 | -0.13(-1.54%) |
Sep 02, 2005 | 8.137 | 8.214 | 8.137 | 8.214 | 253,944 | +0.10(+1.28%) |
Sep 01, 2005 | 8.069 | 8.128 | 7.970 | 8.110 | 449,270 | -0.10(-1.27%) |
Aug 31, 2005 | 8.164 | 8.264 | 8.160 | 8.214 | 71,892 | +0.08(+0.94%) |
Aug 30, 2005 | 8.119 | 8.200 | 8.119 | 8.137 | 153,296 | +0.01(+0.11%) |
Aug 29, 2005 | 8.137 | 8.137 | 8.078 | 8.128 | 329,155 | -0.19(-2.28%) |
Aug 26, 2005 | 8.318 | 8.323 | 8.309 | 8.318 | 197,758 | +0.00(+0.00%) |
Aug 25, 2005 | 8.327 | 8.363 | 8.255 | 8.318 | 199,085 | -0.01(-0.16%) |
Aug 24, 2005 | 8.386 | 8.386 | 8.313 | 8.332 | 151,526 | -0.13(-1.50%) |
Aug 23, 2005 | 8.472 | 8.490 | 8.445 | 8.458 | 222,754 | -0.12(-1.42%) |
Aug 22, 2005 | 8.567 | 8.598 | 8.567 | 8.580 | 210,809 | +0.01(+0.11%) |
Aug 19, 2005 | 8.544 | 8.612 | 8.535 | 8.571 | 137,590 | +0.03(+0.32%) |
Aug 18, 2005 | 8.621 | 8.621 | 8.544 | 8.544 | 72,113 | -0.04(-0.47%) |
Aug 17, 2005 | 8.508 | 8.585 | 8.508 | 8.585 | 67,910 | +0.13(+1.50%) |
Aug 16, 2005 | 8.567 | 8.567 | 8.440 | 8.458 | 135,599 | -0.12(-1.42%) |
Aug 15, 2005 | 8.594 | 8.634 | 8.571 | 8.580 | 77,201 | -0.05(-0.63%) |
Aug 12, 2005 | 8.634 | 8.639 | 8.589 | 8.634 | 82,509 | -0.05(-0.52%) |
Aug 11, 2005 | 8.648 | 8.684 | 8.634 | 8.680 | 216,782 | +0.26(+3.06%) |
Aug 10, 2005 | 8.463 | 8.521 | 8.408 | 8.422 | 100,648 | +0.05(+0.59%) |
Aug 09, 2005 | 8.386 | 8.408 | 8.368 | 8.372 | 103,966 | -0.06(-0.70%) |
Aug 08, 2005 | 8.476 | 8.476 | 8.386 | 8.431 | 206,164 | -0.17(-2.00%) |
Aug 05, 2005 | 8.761 | 8.761 | 8.549 | 8.603 | 153,074 | -0.15(-1.76%) |
Aug 04, 2005 | 8.870 | 8.870 | 8.738 | 8.757 | 163,029 | -0.12(-1.37%) |
Aug 03, 2005 | 8.861 | 8.901 | 8.779 | 8.879 | 271,420 | +0.06(+0.72%) |
Aug 02, 2005 | 8.815 | 8.883 | 8.775 | 8.815 | 349,727 | +0.09(+1.04%) |
Aug 01, 2005 | 8.544 | 8.793 | 8.544 | 8.725 | 447,721 | +0.18(+2.06%) |
Jul 29, 2005 | 8.549 | 8.589 | 8.503 | 8.549 | 252,396 | +0.09(+1.01%) |
Jul 28, 2005 | 8.576 | 8.576 | 8.458 | 8.463 | 218,551 | -0.12(-1.42%) |
Jul 27, 2005 | 8.318 | 8.707 | 8.295 | 8.585 | 456,569 | +0.30(+3.60%) |
Jul 26, 2005 | 8.182 | 8.476 | 8.182 | 8.286 | 1,168,633 | +0.43(+5.53%) |
Jul 25, 2005 | 7.898 | 7.920 | 7.843 | 7.852 | 306,149 | -0.05(-0.57%) |
Jul 22, 2005 | 7.785 | 7.907 | 7.785 | 7.898 | 423,831 | +0.10(+1.28%) |
Jul 21, 2005 | 7.821 | 7.834 | 7.766 | 7.798 | 217,667 | -0.09(-1.09%) |
Jul 20, 2005 | 7.821 | 7.898 | 7.821 | 7.884 | 97,552 | +0.03(+0.40%) |
Jul 19, 2005 | 7.843 | 7.880 | 7.825 | 7.852 | 167,895 | +0.04(+0.46%) |
Jul 18, 2005 | 7.875 | 7.893 | 7.807 | 7.816 | 151,747 | -0.03(-0.40%) |
Jul 15, 2005 | 7.762 | 7.880 | 7.762 | 7.848 | 128,963 | +0.07(+0.93%) |
Jul 14, 2005 | 7.766 | 7.780 | 7.753 | 7.776 | 155,065 | -0.02(-0.23%) |
Jul 13, 2005 | 7.870 | 7.889 | 7.789 | 7.794 | 309,025 | -0.10(-1.26%) |
Jul 12, 2005 | 8.024 | 8.029 | 7.843 | 7.893 | 290,886 | -0.18(-2.18%) |
Jul 11, 2005 | 7.997 | 8.069 | 7.997 | 8.069 | 243,105 | +0.07(+0.85%) |
Jul 08, 2005 | 7.952 | 8.020 | 7.911 | 8.002 | 217,888 | +0.03(+0.40%) |
Jul 07, 2005 | 7.870 | 7.970 | 7.870 | 7.970 | 92,906 | -0.07(-0.84%) |
Jul 06, 2005 | 7.984 | 8.056 | 7.984 | 8.038 | 188,467 | +0.06(+0.74%) |
Jul 05, 2005 | 7.843 | 8.024 | 7.843 | 7.979 | 505,014 | +0.25(+3.22%) |
Jul 01, 2005 | 7.685 | 7.730 | 7.685 | 7.730 | 113,700 | +0.08(+1.06%) |
Jun 30, 2005 | 7.649 | 7.685 | 7.617 | 7.649 | 187,140 | +0.07(+0.89%) |
Jun 29, 2005 | 7.604 | 7.649 | 7.577 | 7.581 | 213,906 | +0.01(+0.18%) |
Jun 28, 2005 | 7.500 | 7.572 | 7.500 | 7.568 | 82,731 | +0.04(+0.48%) |
Jun 27, 2005 | 7.559 | 7.559 | 7.468 | 7.531 | 113,036 | -0.03(-0.36%) |
Jun 24, 2005 | 7.572 | 7.613 | 7.540 | 7.559 | 167,674 | -0.01(-0.18%) |
Jun 23, 2005 | 7.572 | 7.613 | 7.563 | 7.572 | 244,875 | -0.02(-0.24%) |
Jun 22, 2005 | 7.527 | 7.599 | 7.513 | 7.590 | 647,028 | +0.09(+1.14%) |
Jun 21, 2005 | 7.504 | 7.531 | 7.495 | 7.504 | 172,540 | +0.03(+0.42%) |
Jun 20, 2005 | 7.500 | 7.504 | 7.436 | 7.473 | 172,540 | -0.04(-0.54%) |
Jun 17, 2005 | 7.482 | 7.513 | 7.459 | 7.513 | 263,014 | -0.01(-0.18%) |
Jun 16, 2005 | 7.504 | 7.550 | 7.500 | 7.527 | 327,164 | -0.02(-0.30%) |
Jun 15, 2005 | 7.477 | 7.554 | 7.477 | 7.550 | 456,127 | +0.13(+1.77%) |
Jun 14, 2005 | 7.337 | 7.423 | 7.337 | 7.418 | 137,590 | +0.04(+0.55%) |
Jun 13, 2005 | 7.247 | 7.387 | 7.247 | 7.378 | 243,105 | +0.03(+0.37%) |
Jun 10, 2005 | 7.346 | 7.351 | 7.233 | 7.351 | 323,846 | +0.01(+0.12%) |
Jun 09, 2005 | 7.373 | 7.373 | 7.278 | 7.342 | 235,584 | -0.03(-0.43%) |
Jun 08, 2005 | 7.405 | 7.450 | 7.351 | 7.373 | 261,908 | -0.08(-1.09%) |
Jun 07, 2005 | 7.459 | 7.482 | 7.427 | 7.455 | 331,145 | -0.02(-0.24%) |
Jun 06, 2005 | 7.468 | 7.482 | 7.446 | 7.473 | 579,118 | -0.01(-0.18%) |
Jun 03, 2005 | 7.396 | 7.500 | 7.373 | 7.486 | 424,937 | +0.05(+0.67%) |
Jun 02, 2005 | 7.391 | 7.455 | 7.391 | 7.436 | 360,345 | +0.06(+0.86%) |
Jun 01, 2005 | 7.305 | 7.378 | 7.305 | 7.373 | 169,886 | +0.05(+0.68%) |
May 31, 2005 | 7.346 | 7.369 | 7.296 | 7.323 | 241,114 | -0.04(-0.55%) |
May 27, 2005 | 7.369 | 7.391 | 7.310 | 7.364 | 152,189 | +0.01(+0.12%) |
May 26, 2005 | 7.314 | 7.369 | 7.278 | 7.355 | 353,487 | +0.11(+1.56%) |
May 25, 2005 | 7.174 | 7.274 | 7.174 | 7.242 | 295,974 | +0.07(+0.95%) |
May 24, 2005 | 7.066 | 7.183 | 7.052 | 7.174 | 291,107 | +0.03(+0.44%) |
May 23, 2005 | 7.120 | 7.192 | 7.120 | 7.143 | 328,270 | -0.02(-0.32%) |
May 20, 2005 | 7.174 | 7.197 | 7.111 | 7.165 | 234,257 | -0.05(-0.75%) |
May 19, 2005 | 7.165 | 7.233 | 7.154 | 7.220 | 258,590 | +0.01(+0.13%) |
May 18, 2005 | 7.066 | 7.233 | 7.057 | 7.210 | 385,341 | +0.11(+1.59%) |
May 17, 2005 | 7.043 | 7.165 | 6.966 | 7.097 | 400,604 | +0.05(+0.77%) |
May 16, 2005 | 6.939 | 7.170 | 6.939 | 7.043 | 369,857 | +0.14(+1.96%) |
May 13, 2005 | 6.926 | 6.962 | 6.885 | 6.908 | 587,081 | -0.03(-0.39%) |
May 12, 2005 | 6.871 | 7.003 | 6.871 | 6.935 | 362,999 | -0.13(-1.79%) |
May 11, 2005 | 6.948 | 7.075 | 6.948 | 7.061 | 480,681 | +0.00(+0.00%) |
May 10, 2005 | 6.939 | 7.106 | 6.926 | 7.061 | 617,165 | -0.03(-0.45%) |
May 09, 2005 | 7.097 | 7.097 | 7.007 | 7.093 | 483,999 | -0.00(-0.06%) |
May 06, 2005 | 7.138 | 7.138 | 6.962 | 7.097 | 550,140 | -0.04(-0.57%) |
May 05, 2005 | 7.174 | 7.206 | 7.106 | 7.138 | 284,471 | -0.04(-0.50%) |
May 04, 2005 | 6.939 | 7.260 | 6.939 | 7.174 | 554,343 | +0.28(+4.00%) |
May 03, 2005 | 6.781 | 6.975 | 6.740 | 6.899 | 446,615 | +0.06(+0.93%) |
May 02, 2005 | 6.781 | 6.894 | 6.758 | 6.835 | 415,867 | -0.02(-0.26%) |
Apr 29, 2005 | 6.908 | 6.957 | 6.831 | 6.853 | 281,595 | -0.05(-0.79%) |
Apr 28, 2005 | 7.007 | 7.016 | 6.871 | 6.908 | 286,683 | -0.11(-1.55%) |
Apr 27, 2005 | 7.057 | 7.075 | 6.975 | 7.016 | 239,787 | -0.13(-1.83%) |
Apr 26, 2005 | 7.183 | 7.188 | 7.097 | 7.147 | 251,069 | -0.04(-0.50%) |
Apr 25, 2005 | 7.084 | 7.210 | 6.984 | 7.183 | 513,641 | +0.01(+0.13%) |
Apr 22, 2005 | 7.287 | 7.287 | 7.129 | 7.174 | 634,419 | -0.11(-1.55%) |
Apr 21, 2005 | 7.504 | 7.504 | 7.265 | 7.287 | 763,383 | -0.17(-2.30%) |
Apr 20, 2005 | 7.459 | 7.477 | 7.414 | 7.459 | 106,400 | +0.01(+0.12%) |
Apr 19, 2005 | 7.346 | 7.459 | 7.346 | 7.450 | 158,383 | +0.01(+0.18%) |
Apr 18, 2005 | 7.509 | 7.527 | 7.323 | 7.436 | 681,315 | -0.07(-0.90%) |
Apr 15, 2005 | 7.581 | 7.622 | 7.491 | 7.504 | 614,953 | -0.20(-2.64%) |
Apr 14, 2005 | 7.776 | 7.776 | 7.685 | 7.708 | 242,884 | -0.11(-1.39%) |
Apr 13, 2005 | 7.812 | 7.907 | 7.735 | 7.816 | 538,637 | -0.07(-0.92%) |
Apr 12, 2005 | 7.898 | 7.911 | 7.843 | 7.889 | 100,648 | -0.02(-0.29%) |
Apr 11, 2005 | 7.911 | 7.952 | 7.866 | 7.911 | 188,025 | +0.04(+0.46%) |
Apr 08, 2005 | 7.911 | 7.943 | 7.830 | 7.875 | 283,144 | -0.04(-0.51%) |
Apr 07, 2005 | 7.789 | 7.920 | 7.748 | 7.916 | 130,954 | +0.01(+0.17%) |
Apr 06, 2005 | 7.866 | 7.911 | 7.843 | 7.902 | 176,080 | +0.03(+0.40%) |
Apr 05, 2005 | 7.730 | 7.889 | 7.730 | 7.870 | 143,120 | +0.05(+0.58%) |
Apr 04, 2005 | 7.821 | 7.830 | 7.748 | 7.825 | 142,899 | +0.05(+0.64%) |
Apr 01, 2005 | 7.766 | 7.794 | 7.726 | 7.776 | 182,495 | +0.03(+0.35%) |
Mar 31, 2005 | 7.785 | 7.785 | 7.699 | 7.748 | 186,034 | -0.04(-0.52%) |
Mar 30, 2005 | 7.766 | 7.839 | 7.766 | 7.789 | 110,824 | +0.07(+0.88%) |
Mar 29, 2005 | 7.812 | 7.812 | 7.694 | 7.721 | 219,879 | -0.18(-2.23%) |
Mar 28, 2005 | 7.956 | 7.974 | 7.870 | 7.898 | 596,593 | +0.08(+0.98%) |
Mar 24, 2005 | 7.739 | 7.857 | 7.739 | 7.821 | 94,455 | +0.05(+0.58%) |
Mar 23, 2005 | 7.730 | 7.907 | 7.626 | 7.776 | 347,736 | +0.15(+1.96%) |
Mar 22, 2005 | 7.676 | 7.676 | 7.595 | 7.626 | 328,712 | -0.01(-0.12%) |
Mar 21, 2005 | 7.631 | 7.658 | 7.617 | 7.635 | 180,725 | +0.00(+0.00%) |
Mar 18, 2005 | 7.726 | 7.726 | 7.568 | 7.635 | 480,902 | -0.12(-1.57%) |
Mar 17, 2005 | 7.776 | 7.780 | 7.735 | 7.757 | 259,917 | -0.03(-0.41%) |
Mar 16, 2005 | 7.685 | 7.834 | 7.685 | 7.789 | 471,611 | +0.03(+0.35%) |
Mar 15, 2005 | 7.830 | 7.843 | 7.757 | 7.762 | 391,756 | -0.02(-0.23%) |
Mar 14, 2005 | 7.753 | 7.780 | 7.712 | 7.780 | 205,279 | -0.01(-0.12%) |
Mar 11, 2005 | 7.979 | 7.979 | 7.730 | 7.789 | 223,860 | -0.18(-2.21%) |
Mar 10, 2005 | 8.006 | 8.024 | 7.961 | 7.965 | 244,433 | -0.01(-0.17%) |
Mar 09, 2005 | 7.979 | 8.020 | 7.934 | 7.979 | 176,301 | +0.15(+1.96%) |
Mar 08, 2005 | 7.866 | 7.938 | 7.821 | 7.825 | 472,275 | +0.01(+0.17%) |
Mar 07, 2005 | 7.893 | 7.929 | 7.776 | 7.812 | 259,917 | -0.08(-0.97%) |
Mar 04, 2005 | 7.866 | 7.943 | 7.776 | 7.889 | 150,199 | +0.05(+0.63%) |
Mar 03, 2005 | 7.875 | 7.916 | 7.839 | 7.839 | 69,901 | -0.03(-0.34%) |
Mar 02, 2005 | 7.934 | 7.934 | 7.866 | 7.866 | 201,740 | -0.10(-1.30%) |