Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.090 | 8.250 | 7.650 | 7.700 | 175,908 | -0.39(-4.82%) |
Feb 27, 2006 | 8.400 | 8.600 | 8.050 | 8.090 | 157,620 | -0.35(-4.15%) |
Feb 24, 2006 | 8.630 | 8.930 | 8.300 | 8.440 | 299,123 | +0.15(+1.81%) |
Feb 23, 2006 | 8.490 | 8.850 | 8.100 | 8.290 | 367,055 | -0.03(-0.36%) |
Feb 22, 2006 | 9.130 | 9.550 | 8.310 | 8.320 | 1,015,435 | -1.37(-14.14%) |
Feb 21, 2006 | 7.140 | 10.18 | 7.140 | 9.690 | 2,761,228 | +2.57(+36.10%) |
Feb 17, 2006 | 7.080 | 7.270 | 6.900 | 7.120 | 97,614 | -0.11(-1.55%) |
Feb 16, 2006 | 7.030 | 7.400 | 6.980 | 7.232 | 123,900 | +0.14(+2.00%) |
Feb 15, 2006 | 6.990 | 7.180 | 6.900 | 7.090 | 20,962 | +0.01(+0.14%) |
Feb 14, 2006 | 7.310 | 7.350 | 7.000 | 7.080 | 57,817 | -0.28(-3.80%) |
Feb 13, 2006 | 7.330 | 7.370 | 7.000 | 7.360 | 77,755 | +0.34(+4.84%) |
Feb 10, 2006 | 7.200 | 7.350 | 6.880 | 7.020 | 87,365 | -0.20(-2.78%) |
Feb 09, 2006 | 7.390 | 7.520 | 7.170 | 7.221 | 44,279 | -0.17(-2.29%) |
Feb 08, 2006 | 7.890 | 7.890 | 7.250 | 7.390 | 86,303 | -0.21(-2.76%) |
Feb 07, 2006 | 7.890 | 7.900 | 7.430 | 7.600 | 86,911 | -0.33(-4.19%) |
Feb 06, 2006 | 7.920 | 8.230 | 7.857 | 7.933 | 68,907 | +0.16(+2.09%) |
Feb 03, 2006 | 7.870 | 7.870 | 7.580 | 7.770 | 40,222 | +0.10(+1.30%) |
Feb 02, 2006 | 7.910 | 8.050 | 7.500 | 7.670 | 139,580 | -0.39(-4.84%) |
Feb 01, 2006 | 8.080 | 8.350 | 7.810 | 8.060 | 148,203 | -0.06(-0.74%) |
Jan 31, 2006 | 8.100 | 8.120 | 7.770 | 8.120 | 126,775 | -0.04(-0.49%) |
Jan 30, 2006 | 7.960 | 8.240 | 7.700 | 8.160 | 161,406 | +0.47(+6.07%) |
Jan 27, 2006 | 8.000 | 8.000 | 7.600 | 7.693 | 119,156 | -0.03(-0.35%) |
Jan 26, 2006 | 7.640 | 7.839 | 7.440 | 7.720 | 150,432 | +0.28(+3.76%) |
Jan 25, 2006 | 7.900 | 7.970 | 7.260 | 7.440 | 242,729 | -0.37(-4.74%) |
Jan 24, 2006 | 8.900 | 8.900 | 7.750 | 7.810 | 406,004 | -1.11(-12.44%) |
Jan 23, 2006 | 9.100 | 9.130 | 8.560 | 8.920 | 132,628 | -0.16(-1.76%) |
Jan 20, 2006 | 9.090 | 9.490 | 8.880 | 9.080 | 305,123 | +0.13(+1.45%) |
Jan 19, 2006 | 9.070 | 9.400 | 8.700 | 8.950 | 195,750 | -0.12(-1.32%) |
Jan 18, 2006 | 8.850 | 9.700 | 8.830 | 9.070 | 567,312 | +0.25(+2.83%) |
Jan 17, 2006 | 7.670 | 9.250 | 7.670 | 8.820 | 688,307 | +1.29(+17.13%) |
Jan 13, 2006 | 7.200 | 7.560 | 7.150 | 7.530 | 88,017 | +0.27(+3.72%) |
Jan 12, 2006 | 7.580 | 7.640 | 7.250 | 7.260 | 118,500 | -0.10(-1.36%) |
Jan 11, 2006 | 7.430 | 7.780 | 7.180 | 7.360 | 205,522 | -0.14(-1.87%) |
Jan 10, 2006 | 7.110 | 7.700 | 7.040 | 7.500 | 262,443 | +0.43(+6.10%) |
Jan 09, 2006 | 6.900 | 7.270 | 6.810 | 7.069 | 139,514 | +0.07(+0.99%) |
Jan 06, 2006 | 6.640 | 7.230 | 6.577 | 7.000 | 345,641 | +0.46(+7.03%) |
Jan 05, 2006 | 6.600 | 6.680 | 6.400 | 6.540 | 59,625 | +0.04(+0.62%) |
Jan 04, 2006 | 6.600 | 6.680 | 6.380 | 6.500 | 95,045 | -0.05(-0.76%) |
Jan 03, 2006 | 6.480 | 6.790 | 6.200 | 6.550 | 136,609 | +0.21(+3.31%) |
Dec 30, 2005 | 6.460 | 6.510 | 6.150 | 6.340 | 158,311 | -0.14(-2.16%) |
Dec 29, 2005 | 6.850 | 7.100 | 6.450 | 6.480 | 268,824 | -0.50(-7.16%) |
Dec 28, 2005 | 6.160 | 7.080 | 5.970 | 6.980 | 606,600 | +0.73(+11.68%) |
Dec 27, 2005 | 6.490 | 6.530 | 6.250 | 6.250 | 102,000 | -0.28(-4.29%) |
Dec 23, 2005 | 6.600 | 6.870 | 6.400 | 6.530 | 132,544 | -0.18(-2.72%) |
Dec 22, 2005 | 7.100 | 7.100 | 6.550 | 6.713 | 230,563 | -0.21(-3.00%) |
Dec 21, 2005 | 7.860 | 7.860 | 6.750 | 6.920 | 387,048 | -0.94(-11.96%) |
Dec 20, 2005 | 8.050 | 8.190 | 7.770 | 7.860 | 113,654 | -0.19(-2.36%) |
Dec 19, 2005 | 8.450 | 8.450 | 8.050 | 8.050 | 35,275 | -0.13(-1.59%) |
Dec 16, 2005 | 8.100 | 8.650 | 8.070 | 8.180 | 74,409 | +0.09(+1.11%) |
Dec 15, 2005 | 8.600 | 8.600 | 8.010 | 8.090 | 41,792 | -0.31(-3.69%) |
Dec 14, 2005 | 8.740 | 8.830 | 8.220 | 8.400 | 123,609 | -0.36(-4.11%) |
Dec 13, 2005 | 8.734 | 9.100 | 8.734 | 8.760 | 47,171 | -0.04(-0.45%) |
Dec 12, 2005 | 9.060 | 9.300 | 8.630 | 8.800 | 110,761 | -0.26(-2.87%) |
Dec 09, 2005 | 9.360 | 9.360 | 9.000 | 9.060 | 146,692 | -0.53(-5.53%) |
Dec 08, 2005 | 9.120 | 9.800 | 9.100 | 9.590 | 253,614 | +0.39(+4.24%) |
Dec 07, 2005 | 9.050 | 9.766 | 9.000 | 9.200 | 325,838 | +0.35(+3.95%) |
Dec 06, 2005 | 9.330 | 9.330 | 8.820 | 8.850 | 127,474 | -0.35(-3.80%) |
Dec 05, 2005 | 8.250 | 9.480 | 8.110 | 9.200 | 440,684 | +1.01(+12.33%) |
Dec 02, 2005 | 8.100 | 8.340 | 8.010 | 8.190 | 42,905 | +0.05(+0.61%) |
Dec 01, 2005 | 7.890 | 8.150 | 7.843 | 8.140 | 75,252 | +0.22(+2.78%) |
Nov 30, 2005 | 8.000 | 8.100 | 7.820 | 7.920 | 53,045 | -0.08(-1.00%) |
Nov 29, 2005 | 8.090 | 8.280 | 7.820 | 8.000 | 93,224 | -0.12(-1.48%) |
Nov 28, 2005 | 8.505 | 8.505 | 8.010 | 8.120 | 63,884 | -0.13(-1.58%) |
Nov 25, 2005 | 8.200 | 8.600 | 8.150 | 8.250 | 29,359 | +0.00(+0.00%) |
Nov 23, 2005 | 8.690 | 8.750 | 8.200 | 8.250 | 106,623 | +0.15(+1.85%) |
Nov 22, 2005 | 8.300 | 8.800 | 7.880 | 8.100 | 137,332 | -0.14(-1.70%) |
Nov 21, 2005 | 8.640 | 8.869 | 7.882 | 8.240 | 230,944 | -0.84(-9.25%) |
Nov 18, 2005 | 9.250 | 9.250 | 8.900 | 9.080 | 63,791 | +0.00(+0.00%) |
Nov 17, 2005 | 9.329 | 9.329 | 9.010 | 9.080 | 72,048 | -0.20(-2.16%) |
Nov 16, 2005 | 9.530 | 9.600 | 9.160 | 9.280 | 56,853 | -0.22(-2.32%) |
Nov 15, 2005 | 9.570 | 9.600 | 8.910 | 9.500 | 122,995 | +0.12(+1.28%) |
Nov 14, 2005 | 9.050 | 9.690 | 9.050 | 9.380 | 98,505 | +0.32(+3.53%) |
Nov 11, 2005 | 9.150 | 9.320 | 8.850 | 9.060 | 40,948 | -0.12(-1.31%) |
Nov 10, 2005 | 9.440 | 9.440 | 8.880 | 9.180 | 101,295 | -0.32(-3.37%) |
Nov 09, 2005 | 9.500 | 9.720 | 9.500 | 9.500 | 50,935 | -0.07(-0.73%) |
Nov 08, 2005 | 9.760 | 10.00 | 9.450 | 9.570 | 42,380 | -0.26(-2.64%) |
Nov 07, 2005 | 9.830 | 10.12 | 9.500 | 9.830 | 64,799 | -0.17(-1.70%) |
Nov 04, 2005 | 9.470 | 10.38 | 9.300 | 10.00 | 232,076 | +0.48(+5.04%) |
Nov 03, 2005 | 9.300 | 9.700 | 9.020 | 9.520 | 204,005 | +0.17(+1.82%) |
Nov 02, 2005 | 9.480 | 9.640 | 9.200 | 9.350 | 93,451 | +0.05(+0.54%) |
Nov 01, 2005 | 8.640 | 9.400 | 8.640 | 9.300 | 173,740 | +0.66(+7.63%) |
Oct 31, 2005 | 8.800 | 8.800 | 8.360 | 8.641 | 63,887 | +0.00(+0.01%) |
Oct 28, 2005 | 8.600 | 9.250 | 8.300 | 8.640 | 135,617 | +0.01(+0.12%) |
Oct 27, 2005 | 9.000 | 9.300 | 8.520 | 8.630 | 120,068 | -0.52(-5.68%) |
Oct 26, 2005 | 9.610 | 9.900 | 9.060 | 9.150 | 173,267 | -0.67(-6.82%) |
Oct 25, 2005 | 9.800 | 10.51 | 9.320 | 9.820 | 288,953 | +0.32(+3.37%) |
Oct 24, 2005 | 8.320 | 9.660 | 8.040 | 9.500 | 284,209 | +1.12(+13.37%) |
Oct 21, 2005 | 8.500 | 8.500 | 8.020 | 8.380 | 107,798 | +0.05(+0.60%) |
Oct 20, 2005 | 8.700 | 8.880 | 8.270 | 8.330 | 90,696 | -0.29(-3.36%) |
Oct 19, 2005 | 8.710 | 8.850 | 8.330 | 8.620 | 100,124 | -0.24(-2.71%) |
Oct 18, 2005 | 9.260 | 9.260 | 8.660 | 8.860 | 108,140 | -0.45(-4.83%) |
Oct 17, 2005 | 9.560 | 9.950 | 9.070 | 9.310 | 164,952 | -0.02(-0.21%) |
Oct 14, 2005 | 8.540 | 9.480 | 8.260 | 9.330 | 228,343 | +0.74(+8.61%) |
Oct 13, 2005 | 9.850 | 9.854 | 8.350 | 8.590 | 341,738 | -1.00(-10.43%) |
Oct 12, 2005 | 9.960 | 10.64 | 9.590 | 9.590 | 188,577 | -0.86(-8.23%) |
Oct 11, 2005 | 11.35 | 11.35 | 10.23 | 10.45 | 108,221 | -0.67(-6.03%) |
Oct 10, 2005 | 11.19 | 11.29 | 10.90 | 11.12 | 45,338 | -0.22(-1.94%) |
Oct 07, 2005 | 11.58 | 11.67 | 11.01 | 11.34 | 89,763 | -0.30(-2.58%) |
Oct 06, 2005 | 11.89 | 11.89 | 10.74 | 11.64 | 188,828 | +0.11(+0.95%) |
Oct 05, 2005 | 12.19 | 12.19 | 11.53 | 11.53 | 108,753 | -0.60(-4.95%) |
Oct 04, 2005 | 12.69 | 13.02 | 12.02 | 12.13 | 142,630 | -0.62(-4.86%) |
Oct 03, 2005 | 13.04 | 13.18 | 12.65 | 12.75 | 92,587 | -0.29(-2.22%) |
Sep 30, 2005 | 12.74 | 13.20 | 12.69 | 13.04 | 187,371 | +0.39(+3.08%) |
Sep 29, 2005 | 12.62 | 13.02 | 12.27 | 12.65 | 544,535 | -1.54(-10.85%) |
Sep 28, 2005 | 14.28 | 14.99 | 14.10 | 14.19 | 202,796 | -0.39(-2.67%) |
Sep 27, 2005 | 14.79 | 14.79 | 13.94 | 14.58 | 180,548 | +0.28(+1.96%) |
Sep 26, 2005 | 14.50 | 14.61 | 13.85 | 14.30 | 231,819 | -0.17(-1.17%) |
Sep 23, 2005 | 14.47 | 15.25 | 14.04 | 14.47 | 196,025 | -0.49(-3.28%) |
Sep 22, 2005 | 14.96 | 16.20 | 14.31 | 14.96 | 982,288 | +0.68(+4.76%) |
Sep 21, 2005 | 14.95 | 15.23 | 14.10 | 14.28 | 394,077 | -0.16(-1.11%) |
Sep 20, 2005 | 15.30 | 15.58 | 14.25 | 14.44 | 385,532 | -0.88(-5.74%) |
Sep 19, 2005 | 15.41 | 16.21 | 14.83 | 15.32 | 1,087,969 | +0.51(+3.44%) |
Sep 16, 2005 | 16.86 | 17.30 | 14.60 | 14.81 | 1,827,272 | -2.60(-14.93%) |
Sep 15, 2005 | 15.00 | 17.57 | 14.23 | 17.41 | 5,315,586 | +5.31(+43.88%) |
Sep 14, 2005 | 12.15 | 12.39 | 11.59 | 12.10 | 167,900 | +0.16(+1.34%) |
Sep 13, 2005 | 11.90 | 12.45 | 11.90 | 11.94 | 47,270 | +0.02(+0.17%) |
Sep 12, 2005 | 11.98 | 12.14 | 11.51 | 11.92 | 103,966 | -0.29(-2.38%) |
Sep 09, 2005 | 12.25 | 12.73 | 12.00 | 12.21 | 69,261 | -0.28(-2.24%) |
Sep 08, 2005 | 12.98 | 13.46 | 12.40 | 12.49 | 111,840 | -0.50(-3.85%) |
Sep 07, 2005 | 12.87 | 13.03 | 12.53 | 12.99 | 44,242 | +0.04(+0.31%) |
Sep 06, 2005 | 13.17 | 13.41 | 12.52 | 12.95 | 108,542 | -0.45(-3.36%) |
Sep 02, 2005 | 13.50 | 13.83 | 13.11 | 13.40 | 172,256 | +0.29(+2.21%) |
Sep 01, 2005 | 13.73 | 14.25 | 13.06 | 13.11 | 180,451 | -0.54(-3.96%) |
Aug 31, 2005 | 13.42 | 14.17 | 13.10 | 13.65 | 337,515 | +0.25(+1.87%) |
Aug 30, 2005 | 12.68 | 13.48 | 11.98 | 13.40 | 384,729 | +0.95(+7.63%) |
Aug 29, 2005 | 13.08 | 13.40 | 12.03 | 12.45 | 378,426 | +0.48(+4.01%) |
Aug 26, 2005 | 11.79 | 12.28 | 11.44 | 11.97 | 116,876 | +0.19(+1.61%) |
Aug 25, 2005 | 11.41 | 11.79 | 11.40 | 11.78 | 102,960 | +0.33(+2.88%) |
Aug 24, 2005 | 11.87 | 12.34 | 11.26 | 11.45 | 232,633 | -0.45(-3.78%) |
Aug 23, 2005 | 12.34 | 12.59 | 11.60 | 11.90 | 150,399 | -0.38(-3.09%) |
Aug 22, 2005 | 12.80 | 13.05 | 12.20 | 12.28 | 117,260 | -0.53(-4.14%) |
Aug 19, 2005 | 12.70 | 13.08 | 12.63 | 12.81 | 137,218 | +0.18(+1.43%) |
Aug 18, 2005 | 12.60 | 12.75 | 12.17 | 12.63 | 161,021 | +0.43(+3.52%) |
Aug 17, 2005 | 12.70 | 13.17 | 12.17 | 12.20 | 217,440 | -0.50(-3.94%) |
Aug 16, 2005 | 13.54 | 13.54 | 12.50 | 12.70 | 185,839 | -0.36(-2.76%) |
Aug 15, 2005 | 13.04 | 13.50 | 13.04 | 13.06 | 193,975 | -0.59(-4.32%) |
Aug 12, 2005 | 14.54 | 15.25 | 13.00 | 13.65 | 749,362 | -0.65(-4.55%) |
Aug 11, 2005 | 13.82 | 14.40 | 13.10 | 14.30 | 513,616 | +0.71(+5.22%) |
Aug 10, 2005 | 14.37 | 14.60 | 13.36 | 13.59 | 418,565 | -0.87(-6.02%) |
Aug 09, 2005 | 16.09 | 16.09 | 14.40 | 14.46 | 476,979 | -1.36(-8.60%) |
Aug 08, 2005 | 16.62 | 16.62 | 15.65 | 15.82 | 227,032 | -0.51(-3.12%) |
Aug 05, 2005 | 16.60 | 16.84 | 16.20 | 16.33 | 206,202 | -0.10(-0.61%) |
Aug 04, 2005 | 16.43 | 17.05 | 16.20 | 16.43 | 407,342 | +0.13(+0.80%) |
Aug 03, 2005 | 16.90 | 18.30 | 16.10 | 16.30 | 1,087,586 | -0.53(-3.15%) |
Aug 02, 2005 | 17.54 | 17.55 | 16.50 | 16.83 | 258,879 | -0.44(-2.55%) |
Aug 01, 2005 | 17.05 | 17.90 | 16.88 | 17.27 | 619,233 | +0.42(+2.49%) |
Jul 29, 2005 | 16.65 | 17.33 | 16.63 | 16.85 | 199,100 | +0.22(+1.32%) |
Jul 28, 2005 | 16.99 | 17.35 | 16.51 | 16.63 | 131,566 | -0.04(-0.24%) |
Jul 27, 2005 | 16.47 | 17.11 | 16.40 | 16.67 | 183,094 | +0.12(+0.73%) |
Jul 26, 2005 | 17.36 | 17.65 | 16.42 | 16.55 | 376,873 | -0.85(-4.89%) |
Jul 25, 2005 | 18.60 | 18.90 | 17.10 | 17.40 | 382,293 | -0.82(-4.50%) |
Jul 22, 2005 | 16.42 | 18.55 | 16.42 | 18.22 | 1,073,904 | +1.80(+10.96%) |
Jul 21, 2005 | 17.19 | 17.19 | 16.27 | 16.42 | 105,027 | -0.48(-2.84%) |
Jul 20, 2005 | 16.56 | 17.50 | 16.33 | 16.90 | 242,439 | +0.10(+0.60%) |
Jul 19, 2005 | 16.00 | 16.95 | 16.00 | 16.80 | 238,557 | +0.80(+5.00%) |
Jul 18, 2005 | 16.95 | 16.95 | 15.65 | 16.00 | 254,234 | -0.78(-4.65%) |
Jul 15, 2005 | 16.80 | 17.80 | 16.60 | 16.78 | 227,821 | +0.18(+1.08%) |
Jul 14, 2005 | 17.46 | 17.46 | 16.60 | 16.60 | 197,672 | -0.75(-4.32%) |
Jul 13, 2005 | 17.90 | 18.12 | 17.25 | 17.35 | 293,067 | -0.55(-3.07%) |
Jul 12, 2005 | 16.25 | 18.70 | 16.25 | 17.90 | 1,675,448 | +1.56(+9.55%) |
Jul 11, 2005 | 16.50 | 16.73 | 16.10 | 16.34 | 165,352 | -0.20(-1.21%) |
Jul 08, 2005 | 17.05 | 17.37 | 16.45 | 16.54 | 225,672 | -0.35(-2.07%) |
Jul 07, 2005 | 16.52 | 17.22 | 16.22 | 16.89 | 357,017 | -0.02(-0.15%) |
Jul 06, 2005 | 17.00 | 17.74 | 16.17 | 16.91 | 815,464 | -0.05(-0.27%) |
Jul 05, 2005 | 15.92 | 16.98 | 15.82 | 16.96 | 1,285,800 | +1.45(+9.35%) |
Jul 01, 2005 | 14.88 | 15.70 | 14.70 | 15.51 | 727,900 | +0.98(+6.74%) |
Jun 30, 2005 | 14.15 | 15.89 | 13.52 | 14.53 | 1,246,040 | +0.39(+2.76%) |
Jun 29, 2005 | 15.49 | 15.50 | 14.10 | 14.14 | 439,770 | -1.03(-6.79%) |
Jun 28, 2005 | 16.05 | 16.07 | 15.02 | 15.17 | 360,663 | -0.81(-5.07%) |
Jun 27, 2005 | 16.32 | 16.80 | 15.59 | 15.98 | 541,970 | +0.38(+2.44%) |
Jun 24, 2005 | 15.65 | 16.74 | 15.21 | 15.60 | 549,453 | -0.10(-0.64%) |
Jun 23, 2005 | 17.00 | 17.29 | 15.62 | 15.70 | 463,117 | -1.03(-6.16%) |
Jun 22, 2005 | 17.94 | 18.20 | 16.40 | 16.73 | 718,268 | -1.11(-6.22%) |
Jun 21, 2005 | 18.13 | 18.39 | 17.48 | 17.84 | 352,826 | -0.22(-1.22%) |
Jun 20, 2005 | 18.60 | 19.34 | 17.98 | 18.06 | 1,091,723 | +0.56(+3.20%) |
Jun 17, 2005 | 18.00 | 18.30 | 17.25 | 17.50 | 683,360 | -0.62(-3.42%) |
Jun 16, 2005 | 18.56 | 18.87 | 18.00 | 18.12 | 569,809 | -0.40(-2.16%) |
Jun 15, 2005 | 18.14 | 19.93 | 17.89 | 18.52 | 2,366,959 | +0.70(+3.93%) |
Jun 14, 2005 | 18.04 | 18.72 | 17.55 | 17.82 | 568,442 | -0.01(-0.06%) |
Jun 13, 2005 | 17.99 | 18.95 | 17.22 | 17.83 | 1,448,778 | -0.24(-1.33%) |
Jun 10, 2005 | 20.55 | 20.55 | 17.75 | 18.07 | 1,236,689 | -2.25(-11.07%) |
Jun 09, 2005 | 19.90 | 20.89 | 19.25 | 20.32 | 1,760,181 | +1.46(+7.74%) |
Jun 08, 2005 | 20.00 | 20.63 | 18.27 | 18.86 | 1,429,103 | -0.93(-4.70%) |
Jun 07, 2005 | 21.15 | 21.84 | 19.20 | 19.79 | 806,242 | -1.42(-6.69%) |
Jun 06, 2005 | 21.90 | 22.98 | 20.57 | 21.21 | 2,025,505 | +0.12(+0.57%) |
Jun 03, 2005 | 17.61 | 21.67 | 17.57 | 21.09 | 3,379,205 | +3.25(+18.22%) |
Jun 02, 2005 | 19.30 | 19.39 | 17.56 | 17.84 | 1,234,487 | -1.46(-7.56%) |
Jun 01, 2005 | 19.56 | 20.67 | 18.85 | 19.30 | 2,014,027 | +0.29(+1.52%) |
May 31, 2005 | 16.97 | 20.80 | 16.61 | 19.01 | 4,729,719 | +1.57(+9.01%) |
May 27, 2005 | 13.44 | 18.25 | 13.01 | 17.44 | 4,837,443 | +4.08(+30.54%) |
May 26, 2005 | 13.93 | 14.17 | 12.84 | 13.36 | 657,832 | -0.03(-0.22%) |
May 25, 2005 | 11.49 | 14.88 | 11.11 | 13.39 | 2,820,514 | +1.90(+16.54%) |
May 24, 2005 | 12.04 | 12.16 | 11.06 | 11.49 | 501,200 | +0.02(+0.17%) |
May 23, 2005 | 12.00 | 13.55 | 11.40 | 11.47 | 1,132,228 | -1.04(-8.31%) |
May 20, 2005 | 9.290 | 13.08 | 9.261 | 12.51 | 4,382,264 | +4.34(+53.12%) |
May 19, 2005 | 7.800 | 8.330 | 7.800 | 8.170 | 154,247 | +0.37(+4.74%) |
May 18, 2005 | 7.760 | 8.080 | 7.660 | 7.800 | 79,400 | +0.03(+0.37%) |
May 17, 2005 | 7.800 | 8.050 | 7.600 | 7.771 | 85,198 | -0.03(-0.37%) |
May 16, 2005 | 8.100 | 8.100 | 7.620 | 7.800 | 77,385 | -0.23(-2.86%) |
May 13, 2005 | 8.190 | 8.190 | 7.710 | 8.030 | 85,899 | -0.19(-2.31%) |
May 12, 2005 | 8.900 | 8.900 | 8.060 | 8.220 | 114,410 | -0.43(-4.97%) |
May 11, 2005 | 8.480 | 8.890 | 8.350 | 8.650 | 95,671 | -0.02(-0.23%) |
May 10, 2005 | 9.100 | 9.500 | 8.650 | 8.670 | 170,101 | -0.37(-4.09%) |
May 09, 2005 | 8.790 | 9.450 | 8.600 | 9.040 | 300,920 | +0.53(+6.23%) |
May 06, 2005 | 7.920 | 9.210 | 7.920 | 8.510 | 399,821 | +0.66(+8.41%) |
May 05, 2005 | 8.190 | 8.200 | 7.801 | 7.850 | 69,729 | -0.02(-0.25%) |
May 04, 2005 | 7.700 | 8.290 | 7.650 | 7.870 | 91,443 | +0.09(+1.16%) |
May 03, 2005 | 8.110 | 8.160 | 7.740 | 7.780 | 76,639 | -0.37(-4.54%) |
May 02, 2005 | 7.680 | 8.600 | 7.400 | 8.150 | 233,443 | +0.05(+0.62%) |
Apr 29, 2005 | 8.940 | 8.940 | 7.910 | 8.100 | 135,811 | -0.60(-6.90%) |
Apr 28, 2005 | 7.660 | 8.930 | 7.600 | 8.700 | 337,440 | +0.69(+8.61%) |
Apr 27, 2005 | 8.430 | 8.439 | 8.010 | 8.010 | 97,298 | -0.46(-5.43%) |
Apr 26, 2005 | 9.050 | 9.050 | 8.350 | 8.470 | 111,813 | -0.37(-4.19%) |
Apr 25, 2005 | 9.110 | 9.710 | 8.800 | 8.840 | 247,612 | -0.48(-5.15%) |
Apr 22, 2005 | 9.190 | 10.25 | 8.850 | 9.320 | 524,906 | +0.36(+4.02%) |
Apr 21, 2005 | 9.360 | 9.670 | 8.540 | 8.960 | 377,974 | -0.49(-5.19%) |
Apr 20, 2005 | 9.250 | 10.15 | 9.130 | 9.450 | 943,502 | +0.61(+6.90%) |
Apr 19, 2005 | 7.680 | 9.300 | 7.400 | 8.840 | 921,663 | +1.67(+23.29%) |
Apr 18, 2005 | 8.120 | 8.130 | 7.150 | 7.170 | 355,629 | -1.03(-12.56%) |
Apr 15, 2005 | 9.000 | 9.189 | 8.160 | 8.200 | 212,263 | -1.11(-11.92%) |
Apr 14, 2005 | 8.830 | 9.790 | 8.830 | 9.310 | 380,079 | +0.50(+5.68%) |
Apr 13, 2005 | 9.330 | 9.680 | 8.720 | 8.810 | 266,451 | -0.82(-8.52%) |
Apr 12, 2005 | 9.550 | 9.780 | 9.340 | 9.630 | 208,568 | -0.31(-3.12%) |
Apr 11, 2005 | 10.40 | 10.40 | 9.500 | 9.940 | 346,836 | -0.48(-4.61%) |
Apr 08, 2005 | 10.95 | 10.95 | 10.16 | 10.42 | 199,025 | -0.52(-4.74%) |
Apr 07, 2005 | 11.13 | 11.47 | 10.50 | 10.94 | 335,654 | -0.01(-0.10%) |
Apr 06, 2005 | 11.10 | 11.10 | 10.50 | 10.95 | 417,193 | -0.25(-2.23%) |
Apr 05, 2005 | 11.04 | 11.77 | 10.90 | 11.20 | 391,567 | -0.28(-2.44%) |
Apr 04, 2005 | 11.07 | 12.60 | 10.85 | 11.48 | 1,605,085 | +1.03(+9.86%) |
Apr 01, 2005 | 11.40 | 11.74 | 9.910 | 10.45 | 683,404 | -0.54(-4.87%) |
Mar 31, 2005 | 10.90 | 11.82 | 10.41 | 10.98 | 1,233,182 | +0.73(+7.17%) |
Mar 30, 2005 | 10.75 | 11.20 | 9.340 | 10.25 | 504,604 | -0.07(-0.68%) |
Mar 29, 2005 | 11.63 | 12.14 | 10.25 | 10.32 | 511,781 | -1.51(-12.76%) |
Mar 28, 2005 | 12.94 | 12.94 | 11.25 | 11.83 | 451,891 | -0.07(-0.59%) |
Mar 24, 2005 | 12.48 | 13.20 | 11.76 | 11.90 | 819,295 | -0.47(-3.80%) |
Mar 23, 2005 | 12.48 | 13.27 | 11.55 | 12.37 | 479,286 | +0.02(+0.16%) |
Mar 22, 2005 | 13.57 | 13.84 | 12.10 | 12.35 | 929,585 | -1.54(-11.09%) |
Mar 21, 2005 | 14.81 | 15.30 | 13.27 | 13.89 | 1,708,738 | -0.15(-1.07%) |
Mar 18, 2005 | 13.73 | 14.69 | 13.50 | 14.04 | 2,281,013 | +1.01(+7.75%) |
Mar 17, 2005 | 11.80 | 13.74 | 11.60 | 13.03 | 3,453,573 | +1.48(+12.81%) |
Mar 16, 2005 | 11.00 | 12.45 | 10.56 | 11.55 | 2,540,514 | +0.66(+6.06%) |
Mar 15, 2005 | 11.38 | 12.69 | 10.55 | 10.89 | 2,535,068 | -0.61(-5.30%) |
Mar 14, 2005 | 9.000 | 11.85 | 8.490 | 11.50 | 2,910,803 | +2.28(+24.73%) |
Mar 11, 2005 | 9.500 | 10.29 | 8.850 | 9.220 | 951,033 | -0.09(-0.97%) |
Mar 10, 2005 | 10.70 | 11.65 | 9.260 | 9.310 | 1,425,310 | -1.81(-16.28%) |
Mar 09, 2005 | 11.86 | 13.60 | 10.81 | 11.12 | 2,488,467 | -0.63(-5.36%) |
Mar 08, 2005 | 12.00 | 14.43 | 11.41 | 11.75 | 5,310,195 | -0.17(-1.43%) |
Mar 07, 2005 | 9.800 | 13.32 | 8.770 | 11.92 | 5,521,311 | +0.11(+0.93%) |
Mar 04, 2005 | 8.760 | 12.89 | 7.960 | 11.81 | 3,475,776 | +4.50(+61.56%) |
Mar 03, 2005 | 5.880 | 7.690 | 5.760 | 7.310 | 1,468,167 | +1.84(+33.64%) |
Mar 02, 2005 | 4.460 | 5.920 | 4.460 | 5.470 | 567,505 | +1.12(+25.75%) |