Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.10 | 12.11 | 11.98 | 11.99 | 223,170 | -0.12(-0.96%) |
Dec 29, 2005 | 12.18 | 12.18 | 12.00 | 12.10 | 379,315 | -0.09(-0.73%) |
Dec 28, 2005 | 11.99 | 12.19 | 11.97 | 12.19 | 261,224 | +0.26(+2.15%) |
Dec 27, 2005 | 11.93 | 11.95 | 11.82 | 11.93 | 421,543 | -0.10(-0.80%) |
Dec 23, 2005 | 11.88 | 12.10 | 11.88 | 12.03 | 344,698 | +0.16(+1.37%) |
Dec 22, 2005 | 11.81 | 11.87 | 11.73 | 11.87 | 338,069 | +0.07(+0.57%) |
Dec 21, 2005 | 11.73 | 11.91 | 11.72 | 11.80 | 340,524 | +0.11(+0.94%) |
Dec 20, 2005 | 11.62 | 11.75 | 11.39 | 11.69 | 808,960 | +0.02(+0.17%) |
Dec 19, 2005 | 12.20 | 12.20 | 11.61 | 11.67 | 1,119,042 | -0.53(-4.36%) |
Dec 16, 2005 | 12.29 | 12.29 | 12.13 | 12.20 | 542,826 | -0.09(-0.71%) |
Dec 15, 2005 | 12.32 | 12.62 | 12.25 | 12.29 | 546,263 | -0.38(-3.02%) |
Dec 14, 2005 | 12.59 | 12.73 | 12.55 | 12.67 | 426,699 | +0.13(+1.02%) |
Dec 13, 2005 | 12.55 | 12.55 | 12.34 | 12.54 | 401,166 | +0.05(+0.39%) |
Dec 12, 2005 | 12.47 | 12.68 | 12.41 | 12.49 | 693,815 | +0.02(+0.16%) |
Dec 09, 2005 | 12.89 | 12.91 | 12.17 | 12.47 | 1,588,951 | -0.36(-2.81%) |
Dec 08, 2005 | 12.64 | 12.83 | 12.59 | 12.83 | 692,342 | +0.22(+1.71%) |
Dec 07, 2005 | 12.79 | 12.88 | 12.59 | 12.62 | 646,186 | -0.16(-1.23%) |
Dec 06, 2005 | 12.71 | 12.94 | 12.64 | 12.78 | 488,322 | +0.13(+1.05%) |
Dec 05, 2005 | 12.79 | 12.80 | 12.61 | 12.64 | 574,742 | -0.15(-1.19%) |
Dec 02, 2005 | 12.70 | 12.82 | 12.65 | 12.80 | 1,164,216 | +0.18(+1.44%) |
Dec 01, 2005 | 12.45 | 12.61 | 12.46 | 12.61 | 1,400,398 | +0.16(+1.29%) |
Nov 30, 2005 | 12.42 | 12.58 | 12.41 | 12.45 | 1,710,970 | +0.17(+1.39%) |
Nov 29, 2005 | 12.18 | 12.34 | 12.18 | 12.28 | 682,522 | +0.13(+1.04%) |
Nov 28, 2005 | 12.22 | 12.22 | 12.07 | 12.16 | 752,738 | -0.06(-0.48%) |
Nov 25, 2005 | 12.18 | 12.25 | 12.14 | 12.22 | 215,068 | +0.02(+0.13%) |
Nov 23, 2005 | 12.27 | 12.28 | 12.10 | 12.20 | 423,262 | -0.09(-0.75%) |
Nov 22, 2005 | 12.22 | 12.35 | 12.19 | 12.29 | 881,386 | +0.08(+0.62%) |
Nov 21, 2005 | 12.24 | 12.35 | 12.04 | 12.22 | 696,516 | -0.00(-0.03%) |
Nov 18, 2005 | 12.29 | 12.29 | 12.17 | 12.22 | 617,707 | +0.00(+0.00%) |
Nov 17, 2005 | 12.22 | 12.28 | 12.17 | 12.22 | 566,640 | +0.03(+0.25%) |
Nov 16, 2005 | 12.31 | 12.32 | 11.97 | 12.19 | 850,943 | -0.06(-0.48%) |
Nov 15, 2005 | 12.55 | 12.66 | 12.02 | 12.25 | 1,252,600 | -0.28(-2.24%) |
Nov 14, 2005 | 12.82 | 13.12 | 12.51 | 12.53 | 1,567,100 | -0.20(-1.57%) |
Nov 11, 2005 | 12.68 | 12.77 | 12.56 | 12.73 | 915,267 | +0.03(+0.24%) |
Nov 10, 2005 | 12.36 | 12.85 | 11.76 | 12.70 | 3,456,803 | -0.27(-2.09%) |
Nov 09, 2005 | 12.91 | 13.05 | 12.89 | 12.97 | 340,524 | +0.01(+0.06%) |
Nov 08, 2005 | 13.05 | 13.05 | 12.83 | 12.96 | 642,012 | -0.11(-0.87%) |
Nov 07, 2005 | 12.99 | 13.24 | 12.96 | 13.07 | 630,964 | +0.33(+2.56%) |
Nov 04, 2005 | 13.05 | 13.07 | 12.54 | 12.75 | 700,444 | -0.31(-2.34%) |
Nov 03, 2005 | 12.81 | 13.16 | 12.80 | 13.05 | 922,878 | +0.30(+2.33%) |
Nov 02, 2005 | 12.66 | 12.81 | 12.63 | 12.76 | 698,726 | +0.12(+0.95%) |
Nov 01, 2005 | 12.90 | 12.94 | 12.55 | 12.64 | 641,276 | -0.22(-1.74%) |
Oct 31, 2005 | 12.88 | 13.22 | 12.85 | 12.86 | 1,202,761 | +0.38(+3.02%) |
Oct 28, 2005 | 12.10 | 12.53 | 12.10 | 12.48 | 755,193 | +0.54(+4.55%) |
Oct 27, 2005 | 12.02 | 12.10 | 11.86 | 11.94 | 986,956 | -0.08(-0.63%) |
Oct 26, 2005 | 11.20 | 12.16 | 11.08 | 12.02 | 1,948,380 | +0.52(+4.48%) |
Oct 25, 2005 | 11.24 | 11.50 | 11.20 | 11.50 | 815,835 | +0.27(+2.37%) |
Oct 24, 2005 | 11.00 | 11.25 | 11.00 | 11.23 | 420,561 | +0.27(+2.43%) |
Oct 21, 2005 | 10.85 | 11.06 | 10.84 | 10.97 | 649,869 | +0.17(+1.57%) |
Oct 20, 2005 | 10.73 | 11.05 | 10.73 | 10.80 | 576,952 | +0.02(+0.23%) |
Oct 19, 2005 | 10.63 | 10.83 | 10.46 | 10.77 | 615,252 | +0.09(+0.84%) |
Oct 18, 2005 | 10.75 | 10.77 | 10.67 | 10.68 | 396,255 | -0.07(-0.64%) |
Oct 17, 2005 | 10.82 | 10.82 | 10.66 | 10.75 | 719,594 | -0.04(-0.38%) |
Oct 14, 2005 | 11.02 | 11.08 | 10.79 | 10.79 | 872,302 | -0.20(-1.85%) |
Oct 13, 2005 | 10.99 | 11.10 | 10.87 | 11.00 | 448,795 | +0.01(+0.09%) |
Oct 12, 2005 | 11.27 | 11.27 | 10.97 | 10.99 | 897,345 | -0.33(-2.93%) |
Oct 11, 2005 | 11.51 | 11.59 | 11.28 | 11.32 | 741,936 | -0.16(-1.37%) |
Oct 10, 2005 | 11.45 | 11.50 | 11.40 | 11.48 | 343,961 | +0.01(+0.09%) |
Oct 07, 2005 | 11.31 | 11.54 | 11.31 | 11.47 | 588,491 | +0.17(+1.53%) |
Oct 06, 2005 | 11.40 | 11.55 | 11.20 | 11.29 | 527,604 | -0.08(-0.68%) |
Oct 05, 2005 | 11.73 | 11.73 | 11.30 | 11.37 | 458,615 | -0.35(-2.95%) |
Oct 04, 2005 | 11.81 | 11.97 | 11.72 | 11.72 | 280,128 | -0.08(-0.64%) |
Oct 03, 2005 | 11.62 | 11.83 | 11.61 | 11.79 | 443,885 | +0.22(+1.94%) |
Sep 30, 2005 | 11.72 | 12.00 | 11.55 | 11.57 | 558,784 | -0.17(-1.46%) |
Sep 29, 2005 | 11.51 | 11.83 | 11.32 | 11.74 | 540,862 | +0.22(+1.95%) |
Sep 28, 2005 | 11.73 | 11.76 | 11.49 | 11.51 | 263,679 | -0.19(-1.64%) |
Sep 27, 2005 | 11.66 | 11.80 | 11.66 | 11.71 | 354,518 | +0.10(+0.83%) |
Sep 26, 2005 | 11.49 | 11.78 | 11.45 | 11.61 | 477,274 | +0.21(+1.80%) |
Sep 23, 2005 | 11.41 | 11.50 | 11.10 | 11.40 | 513,119 | +0.24(+2.17%) |
Sep 22, 2005 | 11.01 | 11.23 | 10.76 | 11.16 | 434,064 | +0.15(+1.39%) |
Sep 21, 2005 | 11.23 | 11.34 | 10.99 | 11.01 | 355,255 | -0.26(-2.33%) |
Sep 20, 2005 | 11.88 | 11.89 | 11.11 | 11.27 | 623,599 | -0.58(-4.90%) |
Sep 19, 2005 | 12.17 | 12.19 | 11.79 | 11.85 | 334,877 | -0.37(-3.00%) |
Sep 16, 2005 | 12.27 | 12.32 | 12.18 | 12.22 | 405,585 | +0.03(+0.25%) |
Sep 15, 2005 | 12.27 | 12.30 | 12.14 | 12.19 | 423,262 | +0.18(+1.49%) |
Sep 14, 2005 | 12.07 | 12.14 | 11.95 | 12.01 | 282,829 | -0.08(-0.69%) |
Sep 13, 2005 | 12.18 | 12.18 | 12.03 | 12.09 | 252,876 | -0.10(-0.85%) |
Sep 12, 2005 | 11.98 | 12.29 | 11.95 | 12.20 | 396,992 | +0.22(+1.82%) |
Sep 09, 2005 | 11.74 | 12.05 | 11.74 | 11.98 | 595,611 | +0.29(+2.47%) |
Sep 08, 2005 | 11.66 | 11.71 | 11.59 | 11.69 | 310,572 | -0.02(-0.17%) |
Sep 07, 2005 | 11.49 | 11.82 | 11.47 | 11.71 | 543,562 | +0.16(+1.43%) |
Sep 06, 2005 | 11.00 | 11.63 | 10.98 | 11.55 | 595,365 | +0.56(+5.14%) |
Sep 02, 2005 | 11.12 | 11.16 | 10.92 | 10.98 | 371,213 | -0.14(-1.26%) |
Sep 01, 2005 | 11.05 | 11.14 | 11.00 | 11.12 | 568,113 | +0.04(+0.37%) |
Aug 31, 2005 | 11.11 | 11.13 | 10.90 | 11.08 | 544,544 | -0.02(-0.17%) |
Aug 30, 2005 | 11.25 | 11.30 | 11.02 | 11.10 | 256,314 | -0.15(-1.30%) |
Aug 29, 2005 | 11.16 | 11.28 | 10.95 | 11.25 | 426,208 | +0.09(+0.82%) |
Aug 26, 2005 | 11.32 | 11.32 | 11.08 | 11.15 | 507,227 | -0.25(-2.18%) |
Aug 25, 2005 | 11.62 | 11.67 | 11.35 | 11.40 | 441,675 | -0.25(-2.12%) |
Aug 24, 2005 | 11.73 | 11.79 | 11.59 | 11.65 | 321,374 | -0.10(-0.85%) |
Aug 23, 2005 | 11.56 | 11.81 | 11.45 | 11.75 | 487,095 | +0.15(+1.32%) |
Aug 22, 2005 | 12.03 | 12.09 | 11.59 | 11.60 | 488,813 | -0.43(-3.59%) |
Aug 19, 2005 | 12.10 | 12.11 | 11.97 | 12.03 | 220,960 | -0.07(-0.56%) |
Aug 18, 2005 | 12.26 | 12.26 | 12.02 | 12.10 | 211,631 | -0.22(-1.79%) |
Aug 17, 2005 | 12.25 | 12.38 | 12.12 | 12.32 | 200,583 | +0.03(+0.28%) |
Aug 16, 2005 | 12.61 | 12.61 | 12.18 | 12.28 | 373,668 | -0.38(-3.02%) |
Aug 15, 2005 | 12.51 | 12.70 | 12.47 | 12.66 | 210,403 | +0.13(+1.06%) |
Aug 12, 2005 | 12.53 | 12.64 | 12.38 | 12.53 | 169,894 | +0.00(+0.00%) |
Aug 11, 2005 | 12.55 | 12.72 | 12.46 | 12.53 | 249,194 | +0.01(+0.05%) |
Aug 10, 2005 | 12.85 | 12.91 | 12.36 | 12.52 | 542,089 | -0.27(-2.15%) |
Aug 09, 2005 | 12.83 | 12.99 | 12.76 | 12.80 | 356,728 | +0.02(+0.16%) |
Aug 08, 2005 | 12.93 | 13.06 | 12.74 | 12.78 | 335,859 | +0.01(+0.08%) |
Aug 05, 2005 | 12.81 | 12.85 | 12.55 | 12.77 | 650,605 | -0.00(-0.03%) |
Aug 04, 2005 | 13.15 | 13.15 | 12.74 | 12.77 | 517,538 | -0.38(-2.90%) |
Aug 03, 2005 | 12.69 | 13.37 | 12.66 | 13.15 | 1,234,923 | +0.47(+3.69%) |
Aug 02, 2005 | 12.72 | 12.75 | 12.60 | 12.69 | 289,703 | -0.03(-0.21%) |
Aug 01, 2005 | 12.42 | 12.76 | 12.33 | 12.71 | 715,666 | +0.32(+2.58%) |
Jul 29, 2005 | 12.40 | 12.41 | 12.25 | 12.39 | 357,710 | -0.03(-0.25%) |
Jul 28, 2005 | 12.31 | 12.49 | 12.31 | 12.42 | 919,932 | +0.07(+0.59%) |
Jul 27, 2005 | 12.02 | 12.57 | 11.81 | 12.35 | 1,331,655 | +0.72(+6.20%) |
Jul 26, 2005 | 11.63 | 11.63 | 11.40 | 11.63 | 408,776 | -0.01(-0.10%) |
Jul 25, 2005 | 11.73 | 11.75 | 11.63 | 11.64 | 166,947 | -0.11(-0.92%) |
Jul 22, 2005 | 11.71 | 11.82 | 11.62 | 11.75 | 195,918 | +0.05(+0.40%) |
Jul 21, 2005 | 11.90 | 11.90 | 11.51 | 11.70 | 225,625 | -0.21(-1.76%) |
Jul 20, 2005 | 11.69 | 11.92 | 11.69 | 11.91 | 281,601 | +0.20(+1.69%) |
Jul 19, 2005 | 11.32 | 11.80 | 11.32 | 11.71 | 263,679 | +0.43(+3.79%) |
Jul 18, 2005 | 11.20 | 11.38 | 11.19 | 11.29 | 245,266 | +0.07(+0.58%) |
Jul 15, 2005 | 11.14 | 11.27 | 11.12 | 11.22 | 385,207 | +0.01(+0.07%) |
Jul 14, 2005 | 11.38 | 11.43 | 10.91 | 11.21 | 1,320,361 | -0.19(-1.68%) |
Jul 13, 2005 | 11.96 | 11.99 | 11.28 | 11.40 | 894,644 | -0.61(-5.07%) |
Jul 12, 2005 | 11.95 | 12.11 | 11.88 | 12.01 | 241,583 | +0.03(+0.24%) |
Jul 11, 2005 | 11.73 | 12.06 | 11.73 | 11.99 | 413,932 | +0.20(+1.73%) |
Jul 08, 2005 | 11.63 | 11.84 | 11.60 | 11.78 | 332,177 | +0.15(+1.31%) |
Jul 07, 2005 | 11.86 | 11.89 | 11.54 | 11.63 | 621,144 | -0.26(-2.21%) |
Jul 06, 2005 | 12.15 | 12.30 | 11.81 | 11.89 | 279,883 | -0.21(-1.70%) |
Jul 05, 2005 | 11.89 | 12.10 | 11.88 | 12.10 | 414,178 | +0.21(+1.76%) |
Jul 01, 2005 | 11.89 | 12.05 | 11.83 | 11.89 | 242,811 | -0.00(-0.02%) |
Jun 30, 2005 | 12.04 | 12.05 | 11.82 | 11.89 | 336,841 | -0.15(-1.22%) |
Jun 29, 2005 | 12.14 | 12.32 | 12.00 | 12.04 | 797,912 | -0.08(-0.64%) |
Jun 28, 2005 | 11.68 | 12.16 | 11.66 | 12.11 | 465,735 | +0.47(+4.08%) |
Jun 27, 2005 | 11.71 | 11.80 | 11.61 | 11.64 | 650,114 | -0.05(-0.40%) |
Jun 24, 2005 | 11.88 | 11.88 | 11.22 | 11.69 | 2,056,159 | -0.20(-1.66%) |
Jun 23, 2005 | 11.85 | 12.03 | 11.80 | 11.88 | 836,949 | +0.22(+1.87%) |
Jun 22, 2005 | 11.40 | 11.69 | 11.20 | 11.67 | 758,385 | +0.61(+5.53%) |
Jun 21, 2005 | 11.05 | 11.08 | 10.95 | 11.05 | 300,751 | +0.07(+0.65%) |
Jun 20, 2005 | 10.95 | 11.00 | 10.76 | 10.98 | 189,534 | -0.00(-0.04%) |
Jun 17, 2005 | 10.74 | 11.04 | 10.74 | 10.99 | 314,254 | +0.30(+2.82%) |
Jun 16, 2005 | 10.69 | 10.79 | 10.63 | 10.69 | 368,021 | -0.01(-0.10%) |
Jun 15, 2005 | 10.72 | 10.72 | 10.61 | 10.70 | 147,798 | -0.02(-0.15%) |
Jun 14, 2005 | 10.51 | 10.72 | 10.51 | 10.71 | 206,229 | +0.23(+2.20%) |
Jun 13, 2005 | 10.21 | 10.51 | 10.21 | 10.48 | 576,461 | +0.28(+2.73%) |
Jun 10, 2005 | 10.19 | 10.28 | 10.18 | 10.20 | 189,289 | +0.02(+0.20%) |
Jun 09, 2005 | 10.06 | 10.28 | 10.000 | 10.18 | 224,643 | +0.14(+1.38%) |
Jun 08, 2005 | 10.22 | 10.25 | 10.03 | 10.04 | 408,776 | -0.21(-2.09%) |
Jun 07, 2005 | 10.28 | 10.46 | 10.22 | 10.26 | 611,569 | +0.02(+0.22%) |
Jun 06, 2005 | 9.776 | 10.30 | 9.773 | 10.24 | 784,409 | +0.47(+4.82%) |
Jun 03, 2005 | 9.765 | 9.810 | 9.745 | 9.765 | 181,678 | +0.04(+0.38%) |
Jun 02, 2005 | 9.714 | 9.888 | 9.694 | 9.729 | 277,673 | +0.00(+0.02%) |
Jun 01, 2005 | 9.521 | 9.782 | 9.521 | 9.727 | 565,413 | +0.23(+2.38%) |
May 31, 2005 | 9.429 | 9.586 | 9.387 | 9.501 | 362,129 | +0.11(+1.19%) |
May 27, 2005 | 9.348 | 9.423 | 9.348 | 9.389 | 183,888 | +0.06(+0.66%) |
May 26, 2005 | 9.397 | 9.411 | 9.268 | 9.327 | 282,092 | -0.03(-0.30%) |
May 25, 2005 | 9.439 | 9.452 | 9.279 | 9.356 | 177,750 | -0.08(-0.88%) |
May 24, 2005 | 9.499 | 9.503 | 9.409 | 9.439 | 374,159 | -0.06(-0.64%) |
May 23, 2005 | 9.230 | 9.562 | 9.230 | 9.501 | 902,746 | +0.29(+3.16%) |
May 20, 2005 | 9.700 | 9.700 | 9.085 | 9.209 | 583,335 | -0.51(-5.22%) |
May 19, 2005 | 9.633 | 10.08 | 9.633 | 9.716 | 855,608 | +0.15(+1.60%) |
May 18, 2005 | 9.289 | 9.629 | 9.268 | 9.564 | 703,636 | +0.27(+2.89%) |
May 17, 2005 | 9.226 | 9.368 | 9.175 | 9.295 | 211,631 | +0.06(+0.64%) |
May 16, 2005 | 9.014 | 9.246 | 8.983 | 9.236 | 601,503 | +0.27(+3.04%) |
May 13, 2005 | 9.256 | 9.256 | 8.706 | 8.963 | 1,084,179 | -0.25(-2.74%) |
May 12, 2005 | 9.266 | 9.266 | 9.042 | 9.215 | 891,207 | -0.10(-1.09%) |
May 11, 2005 | 8.757 | 9.419 | 8.716 | 9.317 | 2,465,182 | +0.98(+11.72%) |
May 10, 2005 | 8.574 | 8.574 | 8.193 | 8.340 | 488,077 | -0.21(-2.50%) |
May 09, 2005 | 8.621 | 8.737 | 8.499 | 8.554 | 425,471 | -0.05(-0.64%) |
May 06, 2005 | 8.325 | 8.914 | 8.325 | 8.609 | 604,204 | +0.30(+3.65%) |
May 05, 2005 | 8.167 | 8.393 | 8.167 | 8.305 | 325,548 | +0.16(+2.00%) |
May 04, 2005 | 8.095 | 8.321 | 8.028 | 8.142 | 255,577 | +0.03(+0.33%) |
May 03, 2005 | 7.873 | 8.197 | 7.841 | 8.116 | 522,448 | +0.29(+3.75%) |
May 02, 2005 | 7.647 | 7.853 | 7.596 | 7.822 | 328,740 | +0.14(+1.83%) |
Apr 29, 2005 | 7.898 | 7.955 | 7.660 | 7.682 | 420,315 | -0.21(-2.71%) |
Apr 28, 2005 | 8.057 | 8.112 | 7.792 | 7.896 | 448,549 | -0.15(-1.85%) |
Apr 27, 2005 | 8.472 | 8.501 | 7.852 | 8.044 | 958,722 | -0.33(-3.89%) |
Apr 26, 2005 | 8.462 | 8.474 | 8.319 | 8.370 | 261,469 | -0.08(-0.96%) |
Apr 25, 2005 | 8.490 | 8.543 | 8.315 | 8.452 | 205,984 | -0.04(-0.48%) |
Apr 22, 2005 | 8.574 | 8.676 | 8.452 | 8.492 | 347,153 | -0.05(-0.62%) |
Apr 21, 2005 | 8.556 | 8.643 | 8.497 | 8.545 | 356,973 | -0.01(-0.12%) |
Apr 20, 2005 | 8.521 | 8.635 | 8.492 | 8.556 | 273,008 | +0.03(+0.38%) |
Apr 19, 2005 | 8.421 | 8.619 | 8.419 | 8.523 | 225,625 | +0.10(+1.16%) |
Apr 18, 2005 | 8.409 | 8.450 | 8.354 | 8.425 | 235,691 | +0.02(+0.22%) |
Apr 15, 2005 | 8.503 | 8.552 | 8.370 | 8.407 | 274,482 | -0.10(-1.13%) |
Apr 14, 2005 | 8.554 | 8.580 | 8.462 | 8.503 | 281,110 | -0.05(-0.60%) |
Apr 13, 2005 | 8.370 | 8.625 | 8.370 | 8.554 | 487,095 | +0.19(+2.21%) |
Apr 12, 2005 | 7.881 | 8.397 | 7.871 | 8.368 | 646,432 | +0.46(+5.87%) |
Apr 11, 2005 | 7.949 | 7.949 | 7.853 | 7.904 | 251,403 | -0.03(-0.41%) |
Apr 08, 2005 | 7.769 | 8.004 | 7.672 | 7.936 | 341,997 | +0.18(+2.28%) |
Apr 07, 2005 | 7.851 | 7.851 | 7.737 | 7.759 | 140,923 | -0.10(-1.27%) |
Apr 06, 2005 | 7.902 | 7.908 | 7.841 | 7.859 | 261,960 | -0.02(-0.28%) |
Apr 05, 2005 | 7.973 | 8.008 | 7.855 | 7.881 | 335,123 | -0.09(-1.15%) |
Apr 04, 2005 | 8.091 | 8.106 | 7.959 | 7.973 | 221,205 | -0.12(-1.43%) |
Apr 01, 2005 | 8.146 | 8.156 | 8.073 | 8.089 | 353,782 | -0.01(-0.08%) |
Mar 31, 2005 | 7.894 | 8.122 | 7.861 | 8.095 | 396,746 | +0.21(+2.61%) |
Mar 30, 2005 | 7.800 | 7.922 | 7.800 | 7.890 | 245,757 | +0.10(+1.28%) |
Mar 29, 2005 | 7.981 | 7.981 | 7.727 | 7.790 | 503,544 | -0.19(-2.40%) |
Mar 28, 2005 | 8.106 | 8.106 | 7.967 | 7.981 | 330,213 | -0.13(-1.63%) |
Mar 24, 2005 | 8.065 | 8.126 | 8.051 | 8.114 | 255,823 | +0.06(+0.73%) |
Mar 23, 2005 | 8.254 | 8.254 | 8.032 | 8.055 | 347,398 | -0.20(-2.42%) |
Mar 22, 2005 | 8.338 | 8.368 | 8.248 | 8.254 | 374,650 | -0.06(-0.76%) |
Mar 21, 2005 | 8.350 | 8.358 | 8.260 | 8.317 | 95,258 | -0.03(-0.39%) |
Mar 18, 2005 | 8.391 | 8.391 | 8.303 | 8.350 | 194,690 | +0.01(+0.10%) |
Mar 17, 2005 | 8.309 | 8.380 | 8.270 | 8.342 | 307,135 | +0.03(+0.42%) |
Mar 16, 2005 | 8.287 | 8.370 | 8.287 | 8.307 | 722,786 | +0.02(+0.25%) |
Mar 15, 2005 | 8.120 | 8.289 | 8.120 | 8.287 | 523,921 | +0.17(+2.06%) |
Mar 14, 2005 | 8.095 | 8.128 | 8.044 | 8.120 | 230,535 | -0.03(-0.32%) |
Mar 11, 2005 | 8.053 | 8.193 | 8.053 | 8.146 | 208,439 | +0.09(+1.16%) |
Mar 10, 2005 | 8.075 | 8.087 | 8.034 | 8.053 | 251,894 | -0.03(-0.40%) |
Mar 09, 2005 | 8.152 | 8.152 | 8.085 | 8.085 | 413,687 | -0.06(-0.75%) |
Mar 08, 2005 | 8.220 | 8.222 | 8.114 | 8.146 | 242,565 | -0.09(-1.14%) |
Mar 07, 2005 | 8.146 | 8.256 | 8.101 | 8.240 | 262,697 | +0.03(+0.40%) |
Mar 04, 2005 | 7.941 | 8.277 | 7.941 | 8.207 | 1,049,071 | +0.27(+3.36%) |
Mar 03, 2005 | 7.939 | 7.989 | 7.930 | 7.941 | 479,729 | +0.00(+0.03%) |
Mar 02, 2005 | 7.994 | 7.994 | 7.932 | 7.939 | 353,536 | -0.05(-0.69%) |
Mar 01, 2005 | 8.089 | 8.091 | 7.965 | 7.994 | 577,197 | -0.11(-1.38%) |
Feb 28, 2005 | 8.038 | 8.187 | 8.022 | 8.106 | 468,681 | +0.07(+0.89%) |
Feb 25, 2005 | 7.994 | 8.085 | 7.943 | 8.034 | 263,925 | -0.03(-0.33%) |
Feb 24, 2005 | 8.024 | 8.095 | 7.904 | 8.061 | 362,620 | +0.04(+0.46%) |
Feb 23, 2005 | 7.739 | 8.042 | 7.637 | 8.024 | 1,126,898 | +0.54(+7.21%) |
Feb 22, 2005 | 7.374 | 7.535 | 7.364 | 7.484 | 580,389 | +0.03(+0.38%) |
Feb 18, 2005 | 7.535 | 7.550 | 7.456 | 7.456 | 134,540 | -0.07(-0.92%) |
Feb 17, 2005 | 7.647 | 7.649 | 7.519 | 7.525 | 131,103 | -0.12(-1.57%) |
Feb 16, 2005 | 7.678 | 7.700 | 7.621 | 7.645 | 130,612 | -0.04(-0.50%) |
Feb 15, 2005 | 7.759 | 7.763 | 7.607 | 7.684 | 190,517 | -0.08(-0.97%) |
Feb 14, 2005 | 7.831 | 7.831 | 7.710 | 7.759 | 363,848 | -0.06(-0.73%) |
Feb 11, 2005 | 7.800 | 7.841 | 7.780 | 7.816 | 178,732 | +0.03(+0.39%) |
Feb 10, 2005 | 7.902 | 7.922 | 7.780 | 7.786 | 296,823 | -0.12(-1.47%) |
Feb 09, 2005 | 7.749 | 7.902 | 7.741 | 7.902 | 766,732 | +0.15(+1.97%) |
Feb 08, 2005 | 7.694 | 7.759 | 7.694 | 7.749 | 350,590 | +0.05(+0.71%) |
Feb 07, 2005 | 7.413 | 7.739 | 7.413 | 7.694 | 653,060 | +0.27(+3.71%) |
Feb 04, 2005 | 7.389 | 7.423 | 7.352 | 7.419 | 143,624 | +0.04(+0.58%) |
Feb 03, 2005 | 7.393 | 7.393 | 7.344 | 7.376 | 64,815 | -0.01(-0.08%) |
Feb 02, 2005 | 7.393 | 7.423 | 7.352 | 7.383 | 292,649 | -0.00(-0.06%) |
Feb 01, 2005 | 7.438 | 7.444 | 7.381 | 7.387 | 238,146 | -0.06(-0.79%) |
Jan 31, 2005 | 7.305 | 7.446 | 7.305 | 7.446 | 665,582 | +0.16(+2.21%) |
Jan 28, 2005 | 7.387 | 7.401 | 7.262 | 7.285 | 542,089 | -0.10(-1.35%) |
Jan 27, 2005 | 7.069 | 7.423 | 7.069 | 7.385 | 487,831 | +0.32(+4.50%) |
Jan 26, 2005 | 6.914 | 7.126 | 6.914 | 7.067 | 246,248 | +0.15(+2.24%) |
Jan 25, 2005 | 6.906 | 6.924 | 6.867 | 6.912 | 192,235 | +0.01(+0.09%) |
Jan 24, 2005 | 6.926 | 6.965 | 6.841 | 6.906 | 191,008 | -0.03(-0.50%) |
Jan 21, 2005 | 6.959 | 6.967 | 6.930 | 6.941 | 60,150 | -0.02(-0.26%) |
Jan 20, 2005 | 6.985 | 6.998 | 6.945 | 6.959 | 167,438 | -0.03(-0.38%) |
Jan 19, 2005 | 7.075 | 7.075 | 6.975 | 6.985 | 177,259 | -0.09(-1.24%) |
Jan 18, 2005 | 6.892 | 7.085 | 6.820 | 7.073 | 379,069 | +0.18(+2.66%) |
Jan 14, 2005 | 6.761 | 6.894 | 6.747 | 6.890 | 128,893 | +0.15(+2.21%) |
Jan 13, 2005 | 6.873 | 6.880 | 6.715 | 6.741 | 241,337 | -0.14(-2.07%) |
Jan 12, 2005 | 6.916 | 6.924 | 6.843 | 6.884 | 219,978 | -0.03(-0.44%) |
Jan 11, 2005 | 6.894 | 6.961 | 6.814 | 6.914 | 257,296 | +0.11(+1.62%) |
Jan 10, 2005 | 6.721 | 6.804 | 6.721 | 6.804 | 169,648 | +0.05(+0.78%) |
Jan 07, 2005 | 6.753 | 6.798 | 6.741 | 6.751 | 267,116 | +0.00(+0.00%) |
Jan 06, 2005 | 6.672 | 6.751 | 6.639 | 6.751 | 295,350 | +0.09(+1.35%) |
Jan 05, 2005 | 6.721 | 6.721 | 6.649 | 6.662 | 116,618 | -0.07(-1.09%) |
Jan 04, 2005 | 6.751 | 6.820 | 6.611 | 6.735 | 263,188 | -0.01(-0.09%) |