Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.660 | 9.870 | 9.570 | 9.840 | 262,057 | +0.11(+1.13%) |
Dec 29, 2005 | 9.590 | 9.830 | 9.370 | 9.730 | 270,330 | +0.25(+2.64%) |
Dec 28, 2005 | 9.260 | 9.650 | 9.000 | 9.480 | 382,300 | +0.62(+7.00%) |
Dec 27, 2005 | 9.190 | 9.200 | 8.760 | 8.860 | 111,100 | -0.27(-2.96%) |
Dec 23, 2005 | 9.170 | 9.190 | 8.950 | 9.130 | 120,597 | -0.06(-0.65%) |
Dec 22, 2005 | 9.280 | 9.280 | 8.990 | 9.190 | 118,546 | -0.09(-0.97%) |
Dec 21, 2005 | 9.000 | 9.290 | 8.900 | 9.280 | 164,512 | +0.17(+1.87%) |
Dec 20, 2005 | 8.830 | 9.140 | 8.730 | 9.110 | 135,005 | +0.21(+2.36%) |
Dec 19, 2005 | 9.170 | 9.170 | 8.750 | 8.900 | 261,214 | -0.35(-3.78%) |
Dec 16, 2005 | 9.180 | 9.250 | 8.960 | 9.250 | 97,598 | +0.00(+0.00%) |
Dec 15, 2005 | 9.290 | 9.290 | 8.860 | 9.250 | 110,829 | +0.21(+2.32%) |
Dec 14, 2005 | 9.360 | 9.360 | 9.010 | 9.040 | 102,668 | -0.24(-2.59%) |
Dec 13, 2005 | 9.090 | 9.420 | 8.870 | 9.280 | 125,701 | +0.12(+1.31%) |
Dec 12, 2005 | 9.280 | 9.280 | 8.920 | 9.160 | 294,944 | -0.10(-1.08%) |
Dec 09, 2005 | 9.370 | 9.370 | 9.200 | 9.260 | 51,495 | +0.00(+0.00%) |
Dec 08, 2005 | 9.230 | 9.360 | 8.790 | 9.260 | 176,307 | -0.04(-0.43%) |
Dec 07, 2005 | 9.390 | 9.410 | 9.060 | 9.300 | 132,769 | +0.06(+0.65%) |
Dec 06, 2005 | 9.650 | 9.650 | 9.080 | 9.240 | 227,162 | -0.29(-3.04%) |
Dec 05, 2005 | 9.350 | 9.770 | 9.340 | 9.530 | 252,427 | +0.11(+1.17%) |
Dec 02, 2005 | 9.050 | 9.850 | 8.820 | 9.420 | 542,767 | +0.51(+5.72%) |
Dec 01, 2005 | 9.240 | 9.340 | 8.800 | 8.910 | 611,996 | -0.40(-4.30%) |
Nov 30, 2005 | 9.090 | 9.600 | 8.740 | 9.310 | 672,553 | +0.34(+3.79%) |
Nov 29, 2005 | 8.880 | 9.050 | 8.700 | 8.970 | 167,681 | +0.12(+1.36%) |
Nov 28, 2005 | 8.940 | 8.990 | 8.630 | 8.850 | 106,228 | -0.07(-0.78%) |
Nov 25, 2005 | 8.850 | 9.030 | 8.790 | 8.920 | 49,577 | -0.02(-0.22%) |
Nov 23, 2005 | 8.730 | 9.000 | 8.650 | 8.940 | 213,292 | +0.19(+2.17%) |
Nov 22, 2005 | 8.900 | 8.950 | 8.550 | 8.750 | 97,049 | +0.02(+0.23%) |
Nov 21, 2005 | 8.680 | 8.970 | 8.520 | 8.730 | 231,883 | -0.04(-0.46%) |
Nov 18, 2005 | 8.270 | 9.140 | 8.270 | 8.770 | 252,882 | +0.54(+6.56%) |
Nov 17, 2005 | 7.980 | 8.260 | 7.750 | 8.230 | 225,027 | +0.25(+3.13%) |
Nov 16, 2005 | 8.020 | 8.030 | 7.580 | 7.980 | 317,547 | -0.03(-0.37%) |
Nov 15, 2005 | 8.360 | 8.490 | 7.850 | 8.010 | 302,499 | -0.41(-4.87%) |
Nov 14, 2005 | 8.630 | 8.800 | 7.940 | 8.420 | 346,383 | -0.24(-2.77%) |
Nov 11, 2005 | 8.610 | 8.740 | 7.661 | 8.660 | 662,015 | +0.02(+0.23%) |
Nov 10, 2005 | 9.030 | 9.030 | 8.340 | 8.640 | 492,561 | -0.39(-4.32%) |
Nov 09, 2005 | 9.060 | 9.180 | 8.800 | 9.030 | 217,442 | +0.00(+0.00%) |
Nov 08, 2005 | 8.960 | 9.220 | 8.750 | 9.030 | 222,500 | -0.05(-0.55%) |
Nov 07, 2005 | 9.330 | 9.350 | 8.690 | 9.080 | 532,945 | -0.16(-1.73%) |
Nov 04, 2005 | 9.480 | 9.540 | 9.100 | 9.240 | 94,149 | -0.24(-2.53%) |
Nov 03, 2005 | 9.280 | 9.610 | 9.200 | 9.480 | 148,577 | +0.21(+2.32%) |
Nov 02, 2005 | 9.420 | 9.420 | 9.200 | 9.265 | 171,575 | -0.17(-1.85%) |
Nov 01, 2005 | 9.830 | 9.864 | 9.110 | 9.440 | 224,534 | -0.39(-3.97%) |
Oct 31, 2005 | 9.460 | 9.860 | 9.460 | 9.830 | 406,383 | +0.38(+4.02%) |
Oct 28, 2005 | 9.400 | 9.640 | 8.870 | 9.450 | 197,960 | -0.02(-0.21%) |
Oct 27, 2005 | 9.950 | 9.950 | 9.260 | 9.470 | 402,965 | -0.33(-3.37%) |
Oct 26, 2005 | 9.540 | 9.970 | 9.520 | 9.800 | 283,188 | +0.26(+2.73%) |
Oct 25, 2005 | 9.200 | 9.650 | 9.030 | 9.540 | 303,113 | +0.34(+3.70%) |
Oct 24, 2005 | 8.970 | 9.200 | 8.900 | 9.200 | 117,123 | +0.27(+3.02%) |
Oct 21, 2005 | 8.960 | 9.000 | 8.710 | 8.930 | 176,208 | -0.04(-0.45%) |
Oct 20, 2005 | 9.240 | 9.285 | 8.570 | 8.970 | 222,435 | -0.28(-3.03%) |
Oct 19, 2005 | 9.220 | 9.360 | 8.800 | 9.250 | 181,772 | +0.03(+0.33%) |
Oct 18, 2005 | 9.430 | 9.430 | 8.900 | 9.220 | 240,901 | -0.19(-2.02%) |
Oct 17, 2005 | 8.500 | 9.570 | 8.500 | 9.410 | 512,283 | +0.61(+6.93%) |
Oct 14, 2005 | 8.760 | 8.820 | 7.920 | 8.800 | 297,360 | +0.24(+2.80%) |
Oct 13, 2005 | 8.240 | 8.800 | 8.220 | 8.560 | 298,398 | +0.26(+3.13%) |
Oct 12, 2005 | 9.010 | 9.010 | 7.820 | 8.300 | 638,591 | -0.71(-7.88%) |
Oct 11, 2005 | 9.390 | 9.390 | 8.760 | 9.010 | 625,807 | -0.14(-1.53%) |
Oct 10, 2005 | 9.000 | 9.400 | 8.840 | 9.150 | 1,232,606 | +0.25(+2.81%) |
Oct 07, 2005 | 8.280 | 9.640 | 8.170 | 8.900 | 1,205,486 | +0.64(+7.75%) |
Oct 06, 2005 | 8.320 | 9.070 | 8.250 | 8.260 | 1,460,560 | +0.38(+4.82%) |
Oct 05, 2005 | 8.150 | 8.180 | 7.750 | 7.880 | 263,108 | -0.26(-3.19%) |
Oct 04, 2005 | 8.060 | 8.140 | 7.540 | 8.140 | 280,912 | +0.03(+0.37%) |
Oct 03, 2005 | 8.050 | 8.130 | 7.759 | 8.110 | 359,022 | +0.06(+0.75%) |
Sep 30, 2005 | 7.900 | 8.140 | 7.700 | 8.050 | 219,223 | +0.11(+1.39%) |
Sep 29, 2005 | 7.770 | 8.080 | 7.680 | 7.940 | 171,788 | +0.15(+1.93%) |
Sep 28, 2005 | 7.850 | 7.931 | 7.550 | 7.790 | 123,006 | -0.01(-0.13%) |
Sep 27, 2005 | 7.560 | 8.040 | 7.500 | 7.800 | 197,634 | +0.20(+2.63%) |
Sep 26, 2005 | 7.850 | 7.856 | 7.380 | 7.600 | 132,185 | -0.17(-2.19%) |
Sep 23, 2005 | 7.770 | 8.000 | 7.420 | 7.770 | 206,201 | +0.02(+0.26%) |
Sep 22, 2005 | 7.750 | 8.340 | 7.630 | 7.750 | 753,452 | -0.35(-4.32%) |
Sep 21, 2005 | 7.390 | 8.160 | 7.390 | 8.100 | 974,967 | +0.69(+9.31%) |
Sep 20, 2005 | 7.350 | 7.450 | 7.250 | 7.410 | 196,992 | +0.11(+1.51%) |
Sep 19, 2005 | 7.130 | 7.390 | 7.110 | 7.300 | 221,358 | +0.15(+2.10%) |
Sep 16, 2005 | 7.160 | 7.320 | 7.150 | 7.150 | 162,982 | -0.12(-1.65%) |
Sep 15, 2005 | 7.270 | 7.300 | 7.020 | 7.270 | 165,741 | -0.03(-0.41%) |
Sep 14, 2005 | 7.270 | 7.680 | 7.080 | 7.300 | 556,600 | +0.13(+1.81%) |
Sep 13, 2005 | 7.070 | 7.239 | 6.670 | 7.170 | 374,488 | +0.24(+3.46%) |
Sep 12, 2005 | 7.220 | 7.390 | 6.930 | 6.930 | 307,447 | -0.29(-4.02%) |
Sep 09, 2005 | 7.050 | 7.400 | 6.950 | 7.220 | 351,466 | +0.17(+2.41%) |
Sep 08, 2005 | 7.000 | 7.200 | 6.850 | 7.050 | 203,805 | +0.03(+0.43%) |
Sep 07, 2005 | 7.250 | 7.440 | 7.000 | 7.020 | 315,427 | -0.15(-2.09%) |
Sep 06, 2005 | 7.430 | 7.550 | 7.140 | 7.170 | 351,773 | -0.24(-3.24%) |
Sep 02, 2005 | 7.210 | 7.430 | 6.740 | 7.410 | 404,899 | +0.20(+2.77%) |
Sep 01, 2005 | 7.550 | 7.880 | 7.010 | 7.210 | 1,417,257 | -0.33(-4.38%) |
Aug 31, 2005 | 6.170 | 7.750 | 6.170 | 7.540 | 2,610,092 | +1.37(+22.20%) |
Aug 30, 2005 | 6.350 | 6.360 | 6.000 | 6.170 | 229,871 | -0.13(-2.06%) |
Aug 29, 2005 | 6.150 | 6.690 | 5.950 | 6.300 | 596,937 | +0.45(+7.69%) |
Aug 26, 2005 | 5.920 | 5.920 | 5.580 | 5.850 | 78,050 | -0.04(-0.68%) |
Aug 25, 2005 | 5.650 | 5.920 | 5.650 | 5.890 | 67,557 | +0.27(+4.80%) |
Aug 24, 2005 | 5.760 | 5.910 | 5.600 | 5.620 | 115,622 | -0.15(-2.60%) |
Aug 23, 2005 | 5.830 | 5.994 | 5.680 | 5.770 | 83,985 | +0.00(+0.00%) |
Aug 22, 2005 | 5.600 | 5.800 | 5.590 | 5.770 | 58,048 | +0.09(+1.58%) |
Aug 19, 2005 | 5.460 | 5.800 | 5.440 | 5.680 | 138,515 | +0.31(+5.77%) |
Aug 18, 2005 | 5.480 | 5.520 | 5.350 | 5.370 | 103,483 | -0.12(-2.19%) |
Aug 17, 2005 | 5.510 | 5.650 | 5.470 | 5.490 | 90,487 | -0.15(-2.66%) |
Aug 16, 2005 | 6.020 | 6.020 | 5.510 | 5.640 | 186,815 | -0.34(-5.69%) |
Aug 15, 2005 | 5.750 | 6.460 | 5.750 | 5.980 | 612,689 | +0.37(+6.60%) |
Aug 12, 2005 | 5.480 | 5.700 | 5.400 | 5.610 | 171,667 | +0.21(+3.89%) |
Aug 11, 2005 | 5.330 | 5.450 | 5.300 | 5.400 | 246,909 | +0.04(+0.75%) |
Aug 10, 2005 | 5.360 | 5.440 | 5.300 | 5.360 | 108,368 | -0.01(-0.19%) |
Aug 09, 2005 | 5.560 | 5.600 | 5.100 | 5.370 | 374,480 | -0.23(-4.11%) |
Aug 08, 2005 | 5.650 | 5.650 | 5.570 | 5.600 | 79,866 | -0.05(-0.88%) |
Aug 05, 2005 | 5.710 | 5.800 | 5.650 | 5.650 | 92,816 | -0.16(-2.75%) |
Aug 04, 2005 | 5.900 | 5.950 | 5.710 | 5.810 | 138,092 | +0.01(+0.17%) |
Aug 03, 2005 | 5.900 | 5.900 | 5.700 | 5.800 | 120,201 | +0.02(+0.35%) |
Aug 02, 2005 | 5.900 | 5.900 | 5.734 | 5.780 | 143,921 | -0.08(-1.37%) |
Aug 01, 2005 | 5.980 | 6.070 | 5.790 | 5.860 | 154,224 | +0.03(+0.43%) |
Jul 29, 2005 | 5.830 | 5.890 | 5.710 | 5.835 | 224,120 | +0.04(+0.78%) |
Jul 28, 2005 | 5.620 | 5.800 | 5.620 | 5.790 | 172,547 | +0.16(+2.84%) |
Jul 27, 2005 | 5.520 | 5.690 | 5.470 | 5.630 | 126,634 | +0.11(+1.99%) |
Jul 26, 2005 | 5.670 | 5.990 | 5.440 | 5.520 | 361,985 | -0.14(-2.47%) |
Jul 25, 2005 | 5.700 | 5.700 | 5.600 | 5.660 | 194,716 | +0.03(+0.53%) |
Jul 22, 2005 | 5.630 | 5.710 | 5.550 | 5.630 | 210,061 | +0.03(+0.54%) |
Jul 21, 2005 | 5.490 | 5.660 | 5.300 | 5.600 | 226,988 | +0.11(+2.00%) |
Jul 20, 2005 | 5.380 | 5.490 | 5.360 | 5.490 | 256,455 | +0.10(+1.86%) |
Jul 19, 2005 | 5.400 | 5.400 | 5.280 | 5.390 | 183,166 | -0.01(-0.19%) |
Jul 18, 2005 | 5.310 | 5.440 | 5.290 | 5.400 | 182,067 | +0.09(+1.69%) |
Jul 15, 2005 | 5.250 | 5.326 | 5.190 | 5.310 | 117,531 | +0.07(+1.34%) |
Jul 14, 2005 | 5.490 | 5.570 | 5.060 | 5.240 | 167,125 | -0.07(-1.32%) |
Jul 13, 2005 | 4.890 | 5.440 | 4.820 | 5.310 | 455,842 | +0.41(+8.37%) |
Jul 12, 2005 | 4.970 | 4.970 | 4.700 | 4.900 | 196,420 | -0.05(-1.01%) |
Jul 11, 2005 | 5.040 | 5.050 | 4.880 | 4.950 | 159,802 | -0.06(-1.20%) |
Jul 08, 2005 | 4.900 | 5.070 | 4.840 | 5.010 | 231,115 | +0.14(+2.87%) |
Jul 07, 2005 | 4.870 | 4.870 | 4.660 | 4.870 | 155,488 | -0.02(-0.41%) |
Jul 06, 2005 | 4.830 | 5.050 | 4.700 | 4.890 | 758,150 | +0.11(+2.30%) |
Jul 05, 2005 | 4.820 | 4.890 | 4.730 | 4.780 | 164,300 | +0.10(+2.14%) |
Jul 01, 2005 | 4.670 | 4.740 | 4.590 | 4.680 | 94,200 | +0.10(+2.18%) |
Jun 30, 2005 | 4.600 | 4.700 | 4.530 | 4.580 | 339,689 | +0.00(+0.00%) |
Jun 29, 2005 | 4.390 | 4.700 | 4.330 | 4.580 | 230,480 | +0.21(+4.81%) |
Jun 28, 2005 | 4.290 | 4.370 | 4.250 | 4.370 | 79,696 | +0.10(+2.34%) |
Jun 27, 2005 | 4.250 | 4.360 | 4.210 | 4.270 | 179,127 | +0.03(+0.71%) |
Jun 24, 2005 | 4.250 | 4.400 | 4.240 | 4.240 | 1,175,433 | -0.02(-0.47%) |
Jun 23, 2005 | 4.340 | 4.340 | 4.230 | 4.260 | 155,829 | -0.10(-2.29%) |
Jun 22, 2005 | 4.380 | 4.500 | 4.290 | 4.360 | 196,764 | -0.03(-0.68%) |
Jun 21, 2005 | 4.320 | 4.390 | 4.290 | 4.390 | 220,514 | +0.07(+1.62%) |
Jun 20, 2005 | 4.290 | 4.450 | 4.290 | 4.320 | 151,953 | +0.03(+0.70%) |
Jun 17, 2005 | 4.210 | 4.330 | 4.140 | 4.290 | 287,098 | +0.11(+2.63%) |
Jun 16, 2005 | 3.980 | 4.220 | 3.960 | 4.180 | 196,258 | +0.20(+5.03%) |
Jun 15, 2005 | 4.000 | 4.100 | 3.930 | 3.980 | 155,963 | +0.01(+0.25%) |
Jun 14, 2005 | 3.950 | 4.020 | 3.920 | 3.970 | 143,630 | +0.05(+1.28%) |
Jun 13, 2005 | 4.110 | 4.110 | 3.920 | 3.920 | 160,840 | -0.10(-2.49%) |
Jun 10, 2005 | 4.030 | 4.350 | 3.950 | 4.020 | 437,774 | +0.01(+0.25%) |
Jun 09, 2005 | 4.110 | 4.150 | 4.000 | 4.010 | 153,853 | -0.11(-2.67%) |
Jun 08, 2005 | 4.260 | 4.260 | 4.120 | 4.120 | 77,943 | -0.06(-1.44%) |
Jun 07, 2005 | 4.380 | 4.520 | 4.130 | 4.180 | 89,830 | -0.19(-4.35%) |
Jun 06, 2005 | 4.500 | 4.560 | 4.350 | 4.370 | 224,430 | -0.13(-2.89%) |
Jun 03, 2005 | 4.500 | 4.560 | 4.423 | 4.500 | 184,463 | +0.02(+0.45%) |
Jun 02, 2005 | 4.130 | 4.500 | 4.130 | 4.480 | 210,978 | +0.28(+6.67%) |
Jun 01, 2005 | 4.130 | 4.200 | 4.130 | 4.200 | 116,606 | +0.07(+1.69%) |
May 31, 2005 | 4.090 | 4.250 | 4.050 | 4.130 | 101,112 | +0.00(+0.00%) |
May 27, 2005 | 4.100 | 4.160 | 4.030 | 4.130 | 141,862 | +0.00(+0.00%) |
May 26, 2005 | 4.060 | 4.130 | 4.060 | 4.130 | 88,356 | +0.13(+3.25%) |
May 25, 2005 | 4.040 | 4.120 | 4.000 | 4.000 | 104,592 | -0.06(-1.48%) |
May 24, 2005 | 4.110 | 4.210 | 4.040 | 4.060 | 101,800 | -0.07(-1.69%) |
May 23, 2005 | 4.130 | 4.210 | 4.010 | 4.130 | 100,180 | +0.06(+1.47%) |
May 20, 2005 | 4.220 | 4.220 | 4.060 | 4.070 | 129,854 | -0.12(-2.86%) |
May 19, 2005 | 4.330 | 4.350 | 4.190 | 4.190 | 80,651 | -0.11(-2.56%) |
May 18, 2005 | 4.330 | 4.400 | 4.260 | 4.300 | 111,800 | -0.04(-0.92%) |
May 17, 2005 | 4.470 | 4.540 | 4.280 | 4.340 | 122,525 | -0.15(-3.34%) |
May 16, 2005 | 4.500 | 4.540 | 4.160 | 4.490 | 196,068 | +0.19(+4.42%) |
May 13, 2005 | 4.510 | 4.540 | 4.120 | 4.300 | 461,200 | -0.10(-2.27%) |
May 12, 2005 | 4.590 | 4.790 | 4.370 | 4.400 | 821,633 | +0.41(+10.28%) |
May 11, 2005 | 4.110 | 4.120 | 3.940 | 3.990 | 87,870 | -0.11(-2.68%) |
May 10, 2005 | 4.010 | 4.110 | 3.950 | 4.100 | 131,030 | +0.08(+1.99%) |
May 09, 2005 | 3.950 | 4.020 | 3.910 | 4.020 | 99,491 | +0.04(+1.01%) |
May 06, 2005 | 4.060 | 4.080 | 3.940 | 3.980 | 90,337 | +0.01(+0.25%) |
May 05, 2005 | 4.010 | 4.070 | 3.960 | 3.970 | 114,560 | -0.01(-0.25%) |
May 04, 2005 | 4.060 | 4.080 | 3.950 | 3.980 | 105,757 | -0.01(-0.25%) |
May 03, 2005 | 4.000 | 4.090 | 3.970 | 3.990 | 89,410 | +0.03(+0.76%) |
May 02, 2005 | 3.900 | 4.090 | 3.900 | 3.960 | 185,052 | +0.07(+1.80%) |
Apr 29, 2005 | 3.820 | 3.900 | 3.760 | 3.890 | 209,022 | +0.08(+2.10%) |
Apr 28, 2005 | 3.940 | 4.040 | 3.800 | 3.810 | 153,062 | -0.16(-4.03%) |
Apr 27, 2005 | 3.960 | 4.030 | 3.860 | 3.970 | 63,066 | -0.01(-0.25%) |
Apr 26, 2005 | 4.140 | 4.180 | 3.900 | 3.980 | 231,504 | -0.06(-1.49%) |
Apr 25, 2005 | 4.000 | 4.300 | 3.950 | 4.040 | 336,062 | +0.11(+2.80%) |
Apr 22, 2005 | 4.160 | 4.240 | 3.860 | 3.930 | 163,542 | -0.31(-7.31%) |
Apr 21, 2005 | 3.970 | 4.240 | 3.850 | 4.240 | 123,613 | +0.39(+10.13%) |
Apr 20, 2005 | 4.060 | 4.060 | 3.800 | 3.850 | 218,341 | -0.05(-1.28%) |
Apr 19, 2005 | 3.920 | 4.000 | 3.830 | 3.900 | 221,548 | +0.05(+1.30%) |
Apr 18, 2005 | 3.860 | 4.000 | 3.800 | 3.850 | 387,661 | -0.22(-5.41%) |
Apr 15, 2005 | 4.000 | 4.100 | 3.840 | 4.070 | 146,656 | +0.07(+1.75%) |
Apr 14, 2005 | 3.910 | 4.220 | 3.900 | 4.000 | 239,778 | +0.07(+1.78%) |
Apr 13, 2005 | 4.230 | 4.240 | 3.890 | 3.930 | 304,549 | -0.30(-7.09%) |
Apr 12, 2005 | 3.850 | 4.370 | 3.800 | 4.230 | 391,137 | +0.39(+10.16%) |
Apr 11, 2005 | 3.920 | 4.040 | 3.400 | 3.840 | 1,403,288 | -0.22(-5.42%) |
Apr 08, 2005 | 4.190 | 4.190 | 4.000 | 4.060 | 245,702 | -0.09(-2.17%) |
Apr 07, 2005 | 4.040 | 4.180 | 4.000 | 4.150 | 107,870 | +0.07(+1.72%) |
Apr 06, 2005 | 4.250 | 4.270 | 4.000 | 4.080 | 238,248 | -0.12(-2.86%) |
Apr 05, 2005 | 4.170 | 4.220 | 4.120 | 4.200 | 540,676 | +0.07(+1.69%) |
Apr 04, 2005 | 4.980 | 4.980 | 4.120 | 4.130 | 603,244 | -0.77(-15.71%) |
Apr 01, 2005 | 4.410 | 4.900 | 4.410 | 4.900 | 301,059 | +0.55(+12.64%) |
Mar 31, 2005 | 3.960 | 4.420 | 3.960 | 4.350 | 469,079 | +0.35(+8.75%) |
Mar 30, 2005 | 4.390 | 4.440 | 3.990 | 4.000 | 918,575 | -0.38(-8.68%) |
Mar 29, 2005 | 6.500 | 6.510 | 4.300 | 4.380 | 2,254,681 | -2.39(-35.30%) |
Mar 28, 2005 | 6.690 | 6.770 | 6.600 | 6.770 | 37,600 | +0.15(+2.27%) |
Mar 24, 2005 | 6.460 | 6.680 | 6.460 | 6.620 | 45,316 | +0.09(+1.38%) |
Mar 23, 2005 | 6.730 | 6.730 | 6.420 | 6.530 | 89,330 | -0.27(-3.97%) |
Mar 22, 2005 | 6.690 | 6.900 | 6.680 | 6.800 | 117,223 | +0.14(+2.10%) |
Mar 21, 2005 | 6.770 | 6.950 | 6.544 | 6.660 | 115,013 | -0.16(-2.35%) |
Mar 18, 2005 | 7.190 | 7.190 | 6.760 | 6.820 | 132,011 | -0.26(-3.67%) |
Mar 17, 2005 | 7.170 | 7.170 | 7.030 | 7.080 | 34,965 | +0.05(+0.71%) |
Mar 16, 2005 | 6.920 | 7.160 | 6.920 | 7.030 | 52,531 | +0.03(+0.43%) |
Mar 15, 2005 | 6.850 | 7.200 | 6.850 | 7.000 | 68,865 | +0.05(+0.72%) |
Mar 14, 2005 | 7.230 | 7.230 | 6.780 | 6.950 | 165,040 | -0.25(-3.47%) |
Mar 11, 2005 | 7.200 | 7.260 | 7.090 | 7.200 | 117,214 | -0.03(-0.41%) |
Mar 10, 2005 | 7.720 | 7.720 | 7.000 | 7.230 | 391,072 | -0.28(-3.73%) |
Mar 09, 2005 | 8.370 | 8.370 | 7.510 | 7.510 | 442,612 | -0.74(-8.97%) |
Mar 08, 2005 | 8.290 | 8.300 | 8.200 | 8.250 | 36,975 | +0.05(+0.61%) |
Mar 07, 2005 | 8.400 | 8.400 | 8.110 | 8.200 | 59,302 | -0.20(-2.38%) |
Mar 04, 2005 | 8.040 | 8.400 | 8.040 | 8.400 | 68,393 | +0.20(+2.44%) |
Mar 03, 2005 | 7.990 | 8.320 | 7.950 | 8.200 | 103,365 | +0.25(+3.14%) |
Mar 02, 2005 | 7.880 | 7.960 | 7.730 | 7.950 | 68,034 | +0.00(+0.00%) |
Mar 01, 2005 | 7.760 | 8.250 | 7.760 | 7.950 | 144,575 | -0.08(-1.00%) |
Feb 28, 2005 | 7.860 | 8.150 | 7.810 | 8.030 | 182,518 | +0.05(+0.63%) |
Feb 25, 2005 | 7.740 | 8.020 | 7.550 | 7.980 | 176,405 | +0.34(+4.45%) |
Feb 24, 2005 | 7.540 | 7.690 | 7.540 | 7.640 | 116,639 | -0.07(-0.91%) |
Feb 23, 2005 | 7.840 | 7.900 | 7.600 | 7.710 | 165,307 | -0.22(-2.77%) |
Feb 22, 2005 | 8.260 | 8.260 | 7.910 | 7.930 | 242,357 | -0.45(-5.37%) |
Feb 18, 2005 | 8.410 | 8.620 | 8.290 | 8.380 | 109,288 | -0.08(-0.95%) |
Feb 17, 2005 | 8.620 | 8.670 | 8.410 | 8.460 | 86,846 | -0.22(-2.59%) |
Feb 16, 2005 | 8.280 | 8.740 | 8.280 | 8.685 | 166,152 | +0.29(+3.39%) |
Feb 15, 2005 | 8.500 | 8.540 | 8.260 | 8.400 | 121,591 | -0.20(-2.33%) |
Feb 14, 2005 | 8.080 | 8.600 | 8.040 | 8.600 | 284,272 | +0.61(+7.63%) |
Feb 11, 2005 | 7.570 | 8.040 | 7.500 | 7.990 | 115,629 | +0.29(+3.77%) |
Feb 10, 2005 | 7.410 | 7.830 | 7.410 | 7.700 | 119,574 | +0.28(+3.77%) |
Feb 09, 2005 | 7.520 | 7.780 | 7.420 | 7.420 | 142,247 | +0.01(+0.13%) |
Feb 08, 2005 | 7.860 | 7.950 | 7.380 | 7.410 | 108,877 | -0.49(-6.20%) |
Feb 07, 2005 | 7.490 | 7.950 | 7.370 | 7.900 | 287,554 | +0.47(+6.33%) |
Feb 04, 2005 | 6.860 | 7.450 | 6.810 | 7.430 | 154,658 | +0.60(+8.78%) |
Feb 03, 2005 | 6.610 | 6.860 | 6.560 | 6.830 | 95,235 | +0.23(+3.48%) |
Feb 02, 2005 | 6.480 | 6.660 | 6.480 | 6.600 | 40,049 | -0.01(-0.15%) |
Feb 01, 2005 | 6.330 | 6.610 | 6.320 | 6.610 | 74,263 | +0.23(+3.61%) |
Jan 31, 2005 | 6.550 | 6.690 | 6.290 | 6.380 | 100,351 | -0.21(-3.19%) |
Jan 28, 2005 | 6.420 | 6.670 | 6.420 | 6.590 | 51,195 | +0.04(+0.61%) |
Jan 27, 2005 | 6.700 | 6.700 | 6.440 | 6.550 | 47,021 | -0.15(-2.17%) |
Jan 26, 2005 | 6.750 | 6.750 | 6.440 | 6.695 | 58,661 | +0.08(+1.13%) |
Jan 25, 2005 | 6.540 | 6.650 | 6.130 | 6.620 | 132,619 | +0.11(+1.69%) |
Jan 24, 2005 | 6.300 | 6.550 | 6.180 | 6.510 | 97,960 | +0.01(+0.15%) |
Jan 21, 2005 | 6.330 | 6.520 | 6.330 | 6.500 | 91,009 | +0.07(+1.09%) |
Jan 20, 2005 | 6.500 | 6.670 | 6.260 | 6.430 | 118,790 | -0.11(-1.68%) |
Jan 19, 2005 | 6.890 | 6.910 | 6.520 | 6.540 | 117,687 | -0.07(-1.06%) |
Jan 18, 2005 | 6.250 | 6.620 | 6.250 | 6.610 | 138,940 | +0.26(+4.09%) |
Jan 14, 2005 | 6.400 | 6.460 | 6.300 | 6.350 | 114,691 | +0.09(+1.44%) |
Jan 13, 2005 | 6.130 | 6.500 | 6.130 | 6.260 | 76,227 | +0.07(+1.13%) |
Jan 12, 2005 | 6.150 | 6.240 | 6.060 | 6.190 | 98,001 | -0.02(-0.32%) |
Jan 11, 2005 | 6.460 | 6.630 | 5.950 | 6.210 | 183,866 | -0.28(-4.31%) |
Jan 10, 2005 | 6.270 | 6.560 | 5.900 | 6.490 | 329,442 | +0.20(+3.18%) |
Jan 07, 2005 | 6.810 | 6.830 | 6.230 | 6.290 | 298,689 | -0.31(-4.70%) |
Jan 06, 2005 | 6.450 | 6.940 | 6.380 | 6.600 | 507,326 | -0.54(-7.56%) |
Jan 05, 2005 | 7.310 | 7.400 | 7.010 | 7.140 | 266,461 | -0.31(-4.16%) |
Jan 04, 2005 | 7.900 | 8.100 | 7.321 | 7.450 | 281,544 | -0.42(-5.34%) |