Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.30 | 15.45 | 15.00 | 15.30 | 378,500 | -0.13(-0.84%) |
Mar 30, 2006 | 14.75 | 15.63 | 14.75 | 15.43 | 853,900 | +1.09(+7.60%) |
Mar 29, 2006 | 13.93 | 14.35 | 13.84 | 14.34 | 421,400 | +0.46(+3.31%) |
Mar 28, 2006 | 14.05 | 14.11 | 13.59 | 13.88 | 335,300 | +0.07(+0.51%) |
Mar 27, 2006 | 13.70 | 14.24 | 13.59 | 13.81 | 688,500 | +0.40(+2.98%) |
Mar 24, 2006 | 13.00 | 13.58 | 13.00 | 13.41 | 593,100 | +0.61(+4.77%) |
Mar 23, 2006 | 12.96 | 13.02 | 12.78 | 12.80 | 469,500 | -0.16(-1.23%) |
Mar 22, 2006 | 12.82 | 13.06 | 12.82 | 12.96 | 219,500 | -0.04(-0.31%) |
Mar 21, 2006 | 13.25 | 13.25 | 12.81 | 13.00 | 414,500 | -0.32(-2.40%) |
Mar 20, 2006 | 13.60 | 13.94 | 13.22 | 13.32 | 448,800 | -0.28(-2.06%) |
Mar 17, 2006 | 13.27 | 13.62 | 13.07 | 13.60 | 310,600 | +0.38(+2.87%) |
Mar 16, 2006 | 13.30 | 13.50 | 12.97 | 13.22 | 662,400 | +0.04(+0.30%) |
Mar 15, 2006 | 12.95 | 13.24 | 12.95 | 13.18 | 632,700 | +0.39(+3.05%) |
Mar 14, 2006 | 12.38 | 12.92 | 12.35 | 12.79 | 471,200 | +0.44(+3.56%) |
Mar 13, 2006 | 12.25 | 12.50 | 12.10 | 12.35 | 410,600 | +0.23(+1.90%) |
Mar 10, 2006 | 11.90 | 12.33 | 11.72 | 12.12 | 605,800 | +0.03(+0.25%) |
Mar 09, 2006 | 12.55 | 12.71 | 12.00 | 12.09 | 506,700 | -0.29(-2.34%) |
Mar 08, 2006 | 12.40 | 12.56 | 12.15 | 12.38 | 729,700 | -0.42(-3.28%) |
Mar 07, 2006 | 13.28 | 13.30 | 12.75 | 12.80 | 488,600 | -0.58(-4.33%) |
Mar 06, 2006 | 12.75 | 13.90 | 12.75 | 13.38 | 568,100 | -0.51(-3.67%) |
Mar 03, 2006 | 13.66 | 14.09 | 13.33 | 13.89 | 671,600 | +0.16(+1.17%) |
Mar 02, 2006 | 12.63 | 13.87 | 12.59 | 13.73 | 984,900 | +1.23(+9.84%) |
Mar 01, 2006 | 12.33 | 12.56 | 12.25 | 12.50 | 459,600 | +0.25(+2.04%) |
Feb 28, 2006 | 12.42 | 12.71 | 12.20 | 12.25 | 462,300 | -0.17(-1.37%) |
Feb 27, 2006 | 12.60 | 12.70 | 12.40 | 12.42 | 386,300 | -0.35(-2.74%) |
Feb 24, 2006 | 12.55 | 12.77 | 12.38 | 12.77 | 643,200 | +0.45(+3.65%) |
Feb 23, 2006 | 12.60 | 12.73 | 11.85 | 12.32 | 587,100 | -0.13(-1.04%) |
Feb 22, 2006 | 12.75 | 12.75 | 12.24 | 12.45 | 1,074,300 | +0.24(+1.97%) |
Feb 21, 2006 | 12.35 | 12.40 | 12.03 | 12.21 | 431,600 | +0.21(+1.75%) |
Feb 17, 2006 | 11.93 | 12.19 | 11.93 | 12.00 | 438,100 | +0.20(+1.69%) |
Feb 16, 2006 | 11.80 | 11.91 | 11.70 | 11.80 | 1,165,400 | +0.01(+0.08%) |
Feb 15, 2006 | 11.70 | 11.91 | 11.60 | 11.79 | 705,700 | +0.09(+0.77%) |
Feb 14, 2006 | 11.60 | 11.73 | 11.51 | 11.70 | 863,700 | +0.20(+1.74%) |
Feb 13, 2006 | 11.74 | 11.78 | 11.12 | 11.50 | 809,100 | -0.28(-2.38%) |
Feb 10, 2006 | 11.98 | 11.99 | 11.60 | 11.78 | 1,147,400 | -0.22(-1.83%) |
Feb 09, 2006 | 12.12 | 12.50 | 12.00 | 12.00 | 920,400 | +0.00(+0.00%) |
Feb 08, 2006 | 12.00 | 12.10 | 11.88 | 12.00 | 1,165,300 | -0.14(-1.15%) |
Feb 07, 2006 | 12.00 | 12.40 | 11.81 | 12.14 | 1,797,900 | -0.50(-3.96%) |
Feb 06, 2006 | 12.35 | 12.64 | 12.29 | 12.64 | 1,049,700 | +0.27(+2.18%) |
Feb 03, 2006 | 11.80 | 12.79 | 11.80 | 12.37 | 6,085,700 | +0.02(+0.16%) |
Feb 02, 2006 | 12.43 | 12.64 | 12.00 | 12.35 | 1,543,400 | -0.03(-0.24%) |
Feb 01, 2006 | 12.15 | 12.41 | 11.71 | 12.38 | 1,134,300 | +0.12(+0.98%) |
Jan 31, 2006 | 12.55 | 12.61 | 12.11 | 12.26 | 866,100 | -0.10(-0.81%) |
Jan 30, 2006 | 11.75 | 12.37 | 11.75 | 12.36 | 1,146,100 | +0.78(+6.74%) |
Jan 27, 2006 | 10.95 | 11.93 | 10.95 | 11.58 | 1,881,200 | +0.63(+5.75%) |
Jan 26, 2006 | 10.03 | 10.95 | 10.03 | 10.95 | 757,400 | +0.87(+8.63%) |
Jan 25, 2006 | 10.17 | 10.44 | 10.06 | 10.08 | 459,500 | +0.08(+0.80%) |
Jan 24, 2006 | 10.70 | 10.72 | 9.910 | 10.00 | 762,500 | -0.70(-6.54%) |
Jan 23, 2006 | 10.40 | 10.71 | 10.19 | 10.70 | 463,700 | +0.47(+4.59%) |
Jan 20, 2006 | 10.50 | 10.80 | 10.15 | 10.23 | 747,600 | +0.11(+1.09%) |
Jan 19, 2006 | 10.04 | 10.20 | 10.01 | 10.12 | 547,100 | +0.11(+1.10%) |
Jan 18, 2006 | 10.49 | 10.49 | 9.840 | 10.01 | 402,800 | -0.58(-5.48%) |
Jan 17, 2006 | 10.88 | 10.89 | 10.50 | 10.59 | 380,200 | -0.17(-1.58%) |
Jan 13, 2006 | 10.30 | 10.77 | 10.21 | 10.76 | 524,500 | +0.47(+4.57%) |
Jan 12, 2006 | 10.27 | 10.40 | 10.18 | 10.29 | 331,500 | +0.02(+0.19%) |
Jan 11, 2006 | 10.15 | 10.47 | 10.15 | 10.27 | 360,000 | +0.20(+1.99%) |
Jan 10, 2006 | 10.20 | 10.24 | 9.920 | 10.07 | 650,200 | -0.09(-0.89%) |
Jan 09, 2006 | 9.490 | 10.52 | 9.370 | 10.16 | 1,325,900 | +0.79(+8.43%) |
Jan 06, 2006 | 9.200 | 9.530 | 9.200 | 9.370 | 755,200 | +0.28(+3.08%) |
Jan 05, 2006 | 9.150 | 9.300 | 9.010 | 9.090 | 564,100 | -0.27(-2.88%) |
Jan 04, 2006 | 9.400 | 9.540 | 9.350 | 9.360 | 364,900 | -0.14(-1.47%) |
Jan 03, 2006 | 9.230 | 9.540 | 9.230 | 9.500 | 483,600 | +0.40(+4.40%) |
Dec 30, 2005 | 9.150 | 9.240 | 9.010 | 9.100 | 262,600 | -0.13(-1.41%) |
Dec 29, 2005 | 9.250 | 9.300 | 9.020 | 9.230 | 244,900 | +0.02(+0.22%) |
Dec 28, 2005 | 8.900 | 9.210 | 8.900 | 9.210 | 316,000 | +0.41(+4.66%) |
Dec 27, 2005 | 8.800 | 8.900 | 8.660 | 8.800 | 275,500 | +0.09(+1.03%) |
Dec 23, 2005 | 8.820 | 8.900 | 8.610 | 8.710 | 230,100 | -0.09(-1.02%) |
Dec 22, 2005 | 8.560 | 8.800 | 8.490 | 8.800 | 416,400 | +0.30(+3.53%) |
Dec 21, 2005 | 8.220 | 8.500 | 8.180 | 8.500 | 343,400 | +0.30(+3.66%) |
Dec 20, 2005 | 8.510 | 8.590 | 8.160 | 8.200 | 278,400 | -0.32(-3.76%) |
Dec 19, 2005 | 8.800 | 8.840 | 8.500 | 8.520 | 268,100 | -0.11(-1.27%) |
Dec 16, 2005 | 8.710 | 8.830 | 8.580 | 8.630 | 185,000 | -0.10(-1.15%) |
Dec 15, 2005 | 8.570 | 8.850 | 8.550 | 8.730 | 260,700 | +0.21(+2.46%) |
Dec 14, 2005 | 8.540 | 8.690 | 8.450 | 8.520 | 271,200 | -0.04(-0.47%) |
Dec 13, 2005 | 8.530 | 8.790 | 8.340 | 8.560 | 512,400 | -0.11(-1.27%) |
Dec 12, 2005 | 9.240 | 9.370 | 8.520 | 8.670 | 817,500 | -0.47(-5.14%) |
Dec 09, 2005 | 9.320 | 9.420 | 9.050 | 9.140 | 448,300 | -0.10(-1.08%) |
Dec 08, 2005 | 9.100 | 9.390 | 9.070 | 9.240 | 393,900 | +0.14(+1.54%) |
Dec 07, 2005 | 9.410 | 9.530 | 8.900 | 9.100 | 533,600 | -0.21(-2.26%) |
Dec 06, 2005 | 9.160 | 9.400 | 9.050 | 9.310 | 314,900 | +0.15(+1.64%) |
Dec 05, 2005 | 9.410 | 9.490 | 9.160 | 9.160 | 380,600 | -0.25(-2.66%) |
Dec 02, 2005 | 9.370 | 9.440 | 9.150 | 9.410 | 516,300 | +0.04(+0.43%) |
Dec 01, 2005 | 9.200 | 9.480 | 9.190 | 9.370 | 510,800 | +0.21(+2.29%) |
Nov 30, 2005 | 9.460 | 9.570 | 9.150 | 9.160 | 414,700 | -0.42(-4.38%) |
Nov 29, 2005 | 9.360 | 9.600 | 9.310 | 9.580 | 280,400 | +0.18(+1.91%) |
Nov 28, 2005 | 9.510 | 9.510 | 9.360 | 9.400 | 244,000 | -0.16(-1.67%) |
Nov 25, 2005 | 9.350 | 9.560 | 9.350 | 9.560 | 152,800 | +0.30(+3.24%) |
Nov 23, 2005 | 9.210 | 9.270 | 9.070 | 9.260 | 223,700 | -0.05(-0.54%) |
Nov 22, 2005 | 9.290 | 9.350 | 9.110 | 9.310 | 334,200 | +0.12(+1.31%) |
Nov 21, 2005 | 9.200 | 9.310 | 9.070 | 9.190 | 405,000 | +0.18(+2.00%) |
Nov 18, 2005 | 9.100 | 9.150 | 8.960 | 9.010 | 317,400 | +0.02(+0.22%) |
Nov 17, 2005 | 8.800 | 9.120 | 8.800 | 8.990 | 545,600 | +0.26(+2.98%) |
Nov 16, 2005 | 8.450 | 8.730 | 8.440 | 8.730 | 378,600 | +0.38(+4.55%) |
Nov 15, 2005 | 8.510 | 8.609 | 8.350 | 8.350 | 156,500 | -0.15(-1.76%) |
Nov 14, 2005 | 8.700 | 8.710 | 8.450 | 8.500 | 133,200 | -0.16(-1.85%) |
Nov 11, 2005 | 8.500 | 8.720 | 8.411 | 8.660 | 152,100 | +0.16(+1.88%) |
Nov 10, 2005 | 8.750 | 8.790 | 8.480 | 8.500 | 149,400 | -0.20(-2.30%) |
Nov 09, 2005 | 8.550 | 8.770 | 8.550 | 8.700 | 258,400 | +0.21(+2.47%) |
Nov 08, 2005 | 8.650 | 8.800 | 8.480 | 8.490 | 177,600 | -0.08(-0.93%) |
Nov 07, 2005 | 8.500 | 8.650 | 8.460 | 8.570 | 202,400 | +0.12(+1.42%) |
Nov 04, 2005 | 8.550 | 8.600 | 8.210 | 8.450 | 247,400 | -0.08(-0.94%) |
Nov 03, 2005 | 8.500 | 8.670 | 8.400 | 8.530 | 207,000 | +0.04(+0.47%) |
Nov 02, 2005 | 8.380 | 8.490 | 8.358 | 8.490 | 182,600 | +0.12(+1.43%) |
Nov 01, 2005 | 8.300 | 8.390 | 8.270 | 8.370 | 188,800 | -0.01(-0.12%) |
Oct 31, 2005 | 8.600 | 8.600 | 8.250 | 8.380 | 372,600 | -0.22(-2.56%) |
Oct 28, 2005 | 8.250 | 8.620 | 8.220 | 8.600 | 347,400 | +0.26(+3.12%) |
Oct 27, 2005 | 8.200 | 8.370 | 8.200 | 8.340 | 538,700 | +0.14(+1.71%) |
Oct 26, 2005 | 8.250 | 8.320 | 8.070 | 8.200 | 370,500 | +0.16(+1.99%) |
Oct 25, 2005 | 7.660 | 8.120 | 7.660 | 8.040 | 376,100 | +0.45(+5.93%) |
Oct 24, 2005 | 7.650 | 7.720 | 7.580 | 7.590 | 234,200 | -0.06(-0.78%) |
Oct 21, 2005 | 7.460 | 7.650 | 7.390 | 7.650 | 153,600 | +0.24(+3.24%) |
Oct 20, 2005 | 7.600 | 7.680 | 7.300 | 7.410 | 229,300 | -0.19(-2.50%) |
Oct 19, 2005 | 7.610 | 7.640 | 7.480 | 7.600 | 226,900 | -0.10(-1.30%) |
Oct 18, 2005 | 7.930 | 7.930 | 7.670 | 7.700 | 216,300 | -0.23(-2.90%) |
Oct 17, 2005 | 7.930 | 8.080 | 7.910 | 7.930 | 143,700 | +0.08(+1.02%) |
Oct 14, 2005 | 7.650 | 7.860 | 7.650 | 7.850 | 229,300 | +0.11(+1.42%) |
Oct 13, 2005 | 7.850 | 7.850 | 7.600 | 7.740 | 237,800 | -0.12(-1.53%) |
Oct 12, 2005 | 8.220 | 8.220 | 7.830 | 7.860 | 321,800 | -0.29(-3.56%) |
Oct 11, 2005 | 8.110 | 9.150 | 8.100 | 8.150 | 187,400 | -0.04(-0.49%) |
Oct 10, 2005 | 8.060 | 8.250 | 8.060 | 8.190 | 204,500 | +0.17(+2.12%) |
Oct 07, 2005 | 7.840 | 8.020 | 7.760 | 8.020 | 257,400 | +0.18(+2.30%) |
Oct 06, 2005 | 7.820 | 7.970 | 7.750 | 7.840 | 325,800 | +0.07(+0.90%) |
Oct 05, 2005 | 7.900 | 7.900 | 7.740 | 7.770 | 301,500 | -0.16(-2.02%) |
Oct 04, 2005 | 8.100 | 8.150 | 7.930 | 7.930 | 193,000 | -0.14(-1.73%) |
Oct 03, 2005 | 8.000 | 8.100 | 7.890 | 8.070 | 252,300 | +0.06(+0.75%) |
Sep 30, 2005 | 8.280 | 8.300 | 8.010 | 8.010 | 289,000 | -0.24(-2.91%) |
Sep 29, 2005 | 8.050 | 8.250 | 8.050 | 8.250 | 312,700 | +0.23(+2.87%) |
Sep 28, 2005 | 7.800 | 8.110 | 7.710 | 8.020 | 294,400 | +0.25(+3.22%) |
Sep 27, 2005 | 7.940 | 7.940 | 7.730 | 7.770 | 202,800 | -0.18(-2.26%) |
Sep 26, 2005 | 7.900 | 8.120 | 7.760 | 7.950 | 337,500 | +0.00(+0.00%) |
Sep 23, 2005 | 7.950 | 8.030 | 7.900 | 7.950 | 258,300 | -0.18(-2.21%) |
Sep 22, 2005 | 8.410 | 8.440 | 8.000 | 8.130 | 324,700 | -0.23(-2.75%) |
Sep 21, 2005 | 8.150 | 8.360 | 8.130 | 8.360 | 268,100 | +0.23(+2.83%) |
Sep 20, 2005 | 8.180 | 8.270 | 8.130 | 8.130 | 307,500 | -0.05(-0.61%) |
Sep 19, 2005 | 8.550 | 8.690 | 8.120 | 8.180 | 561,000 | -0.03(-0.37%) |
Sep 16, 2005 | 8.100 | 8.230 | 8.060 | 8.210 | 828,400 | +0.27(+3.40%) |
Sep 15, 2005 | 7.950 | 8.050 | 7.860 | 7.940 | 424,100 | +0.09(+1.15%) |
Sep 14, 2005 | 7.750 | 7.870 | 7.750 | 7.850 | 515,900 | +0.15(+1.95%) |
Sep 13, 2005 | 7.870 | 7.910 | 7.670 | 7.700 | 192,400 | -0.27(-3.39%) |
Sep 12, 2005 | 8.070 | 8.070 | 7.800 | 7.970 | 217,300 | -0.12(-1.48%) |
Sep 09, 2005 | 7.850 | 8.210 | 7.850 | 8.090 | 353,400 | +0.26(+3.32%) |
Sep 08, 2005 | 7.640 | 7.830 | 7.620 | 7.830 | 174,300 | +0.26(+3.43%) |
Sep 07, 2005 | 7.600 | 7.700 | 7.570 | 7.570 | 204,600 | -0.05(-0.66%) |
Sep 06, 2005 | 7.900 | 7.900 | 7.220 | 7.620 | 242,300 | -0.20(-2.56%) |
Sep 02, 2005 | 7.690 | 7.860 | 7.570 | 7.820 | 369,800 | +0.19(+2.49%) |
Sep 01, 2005 | 7.400 | 7.630 | 7.350 | 7.630 | 460,100 | +0.35(+4.81%) |
Aug 31, 2005 | 6.920 | 7.280 | 6.920 | 7.280 | 413,200 | +0.38(+5.51%) |
Aug 30, 2005 | 7.000 | 7.000 | 6.770 | 6.900 | 561,700 | -0.12(-1.71%) |
Aug 29, 2005 | 7.180 | 7.200 | 7.010 | 7.020 | 283,700 | -0.11(-1.54%) |
Aug 26, 2005 | 7.120 | 7.200 | 7.060 | 7.130 | 266,600 | +0.02(+0.28%) |
Aug 25, 2005 | 7.150 | 7.260 | 7.110 | 7.110 | 262,900 | -0.06(-0.84%) |
Aug 24, 2005 | 7.290 | 7.400 | 7.170 | 7.170 | 333,900 | -0.13(-1.78%) |
Aug 23, 2005 | 7.450 | 7.520 | 7.300 | 7.300 | 237,000 | -0.15(-2.01%) |
Aug 22, 2005 | 7.700 | 7.700 | 7.400 | 7.450 | 375,100 | -0.22(-2.87%) |
Aug 19, 2005 | 7.510 | 7.670 | 7.400 | 7.670 | 200,500 | +0.14(+1.86%) |
Aug 18, 2005 | 7.650 | 7.700 | 7.440 | 7.530 | 255,800 | -0.13(-1.70%) |
Aug 17, 2005 | 8.000 | 8.000 | 7.630 | 7.660 | 193,900 | -0.34(-4.25%) |
Aug 16, 2005 | 8.000 | 8.240 | 7.950 | 8.000 | 300,500 | -0.03(-0.37%) |
Aug 15, 2005 | 8.040 | 8.080 | 7.920 | 8.030 | 230,800 | -0.13(-1.59%) |
Aug 12, 2005 | 8.200 | 8.290 | 8.060 | 8.160 | 283,900 | -0.07(-0.85%) |
Aug 11, 2005 | 8.000 | 8.230 | 7.950 | 8.230 | 599,200 | +0.33(+4.18%) |
Aug 10, 2005 | 7.800 | 7.920 | 7.790 | 7.900 | 352,800 | +0.19(+2.46%) |
Aug 09, 2005 | 7.710 | 7.710 | 7.600 | 7.710 | 191,900 | -0.01(-0.13%) |
Aug 08, 2005 | 7.850 | 7.890 | 7.700 | 7.720 | 146,700 | -0.02(-0.26%) |
Aug 05, 2005 | 7.810 | 7.820 | 7.700 | 7.740 | 149,800 | -0.03(-0.39%) |
Aug 04, 2005 | 8.000 | 8.020 | 7.730 | 7.770 | 354,800 | -0.13(-1.65%) |
Aug 03, 2005 | 7.650 | 7.980 | 7.650 | 7.900 | 565,200 | +0.32(+4.22%) |
Aug 02, 2005 | 7.350 | 7.640 | 7.250 | 7.580 | 264,800 | +0.23(+3.13%) |
Aug 01, 2005 | 7.350 | 7.370 | 7.260 | 7.350 | 220,200 | +0.06(+0.82%) |
Jul 29, 2005 | 7.340 | 7.390 | 7.290 | 7.290 | 231,700 | -0.06(-0.82%) |
Jul 28, 2005 | 7.440 | 7.440 | 7.300 | 7.350 | 145,900 | -0.03(-0.41%) |
Jul 27, 2005 | 7.430 | 7.450 | 7.310 | 7.380 | 179,300 | -0.02(-0.27%) |
Jul 26, 2005 | 7.550 | 7.550 | 7.350 | 7.400 | 174,200 | -0.16(-2.12%) |
Jul 25, 2005 | 7.620 | 7.660 | 7.560 | 7.560 | 126,000 | -0.05(-0.66%) |
Jul 22, 2005 | 7.740 | 7.740 | 7.550 | 7.610 | 179,600 | -0.09(-1.17%) |
Jul 21, 2005 | 7.500 | 7.700 | 7.500 | 7.700 | 192,300 | +0.26(+3.49%) |
Jul 20, 2005 | 7.440 | 7.550 | 7.380 | 7.440 | 162,500 | +0.04(+0.54%) |
Jul 19, 2005 | 7.310 | 7.400 | 7.270 | 7.400 | 272,800 | +0.03(+0.41%) |
Jul 18, 2005 | 7.550 | 7.560 | 7.370 | 7.370 | 220,300 | -0.17(-2.25%) |
Jul 15, 2005 | 7.500 | 7.560 | 7.500 | 7.540 | 171,500 | +0.02(+0.27%) |
Jul 14, 2005 | 7.800 | 7.880 | 7.520 | 7.520 | 338,400 | -0.30(-3.84%) |
Jul 13, 2005 | 7.900 | 7.920 | 7.790 | 7.820 | 127,500 | -0.09(-1.14%) |
Jul 12, 2005 | 7.970 | 8.000 | 7.840 | 7.910 | 262,100 | +0.03(+0.38%) |
Jul 11, 2005 | 7.800 | 7.900 | 7.710 | 7.880 | 374,000 | +0.17(+2.20%) |
Jul 08, 2005 | 7.700 | 7.830 | 7.670 | 7.710 | 137,400 | -0.02(-0.26%) |
Jul 07, 2005 | 7.750 | 7.790 | 7.600 | 7.730 | 187,800 | +0.07(+0.91%) |
Jul 06, 2005 | 7.460 | 7.690 | 7.460 | 7.660 | 249,400 | +0.20(+2.68%) |
Jul 05, 2005 | 7.680 | 7.680 | 7.450 | 7.460 | 264,400 | -0.22(-2.86%) |
Jul 01, 2005 | 7.630 | 7.680 | 7.370 | 7.680 | 212,100 | +0.04(+0.52%) |
Jun 30, 2005 | 7.740 | 7.740 | 7.550 | 7.640 | 220,900 | -0.10(-1.29%) |
Jun 29, 2005 | 7.590 | 7.770 | 7.530 | 7.740 | 313,000 | +0.14(+1.84%) |
Jun 28, 2005 | 7.650 | 7.650 | 7.550 | 7.600 | 127,500 | -0.09(-1.17%) |
Jun 27, 2005 | 7.700 | 7.710 | 7.600 | 7.690 | 186,600 | -0.01(-0.13%) |
Jun 24, 2005 | 7.780 | 7.780 | 7.540 | 7.700 | 269,600 | -0.08(-1.03%) |
Jun 23, 2005 | 7.800 | 8.000 | 7.750 | 7.780 | 490,000 | +0.03(+0.39%) |
Jun 22, 2005 | 7.940 | 7.940 | 7.600 | 7.750 | 514,800 | -0.22(-2.76%) |
Jun 21, 2005 | 8.400 | 8.400 | 7.950 | 7.970 | 1,026,800 | -0.47(-5.57%) |
Jun 20, 2005 | 8.800 | 8.810 | 8.240 | 8.440 | 299,500 | -0.21(-2.43%) |
Jun 17, 2005 | 8.770 | 8.860 | 8.600 | 8.650 | 264,500 | -0.03(-0.35%) |
Jun 16, 2005 | 8.630 | 8.720 | 8.510 | 8.680 | 346,000 | +0.24(+2.84%) |
Jun 15, 2005 | 8.300 | 8.530 | 8.300 | 8.440 | 203,100 | +0.15(+1.86%) |
Jun 14, 2005 | 8.300 | 8.310 | 8.190 | 8.286 | 193,300 | -0.09(-1.12%) |
Jun 13, 2005 | 8.110 | 8.400 | 8.100 | 8.380 | 297,600 | +0.30(+3.71%) |
Jun 10, 2005 | 7.750 | 8.080 | 7.670 | 8.080 | 336,500 | +0.39(+5.07%) |
Jun 09, 2005 | 7.600 | 7.700 | 7.430 | 7.690 | 100,900 | +0.09(+1.18%) |
Jun 08, 2005 | 7.540 | 7.770 | 7.500 | 7.600 | 215,100 | +0.05(+0.66%) |
Jun 07, 2005 | 7.730 | 7.730 | 7.550 | 7.550 | 173,100 | -0.14(-1.82%) |
Jun 06, 2005 | 7.950 | 8.000 | 7.690 | 7.690 | 285,300 | -0.04(-0.52%) |
Jun 03, 2005 | 7.730 | 7.880 | 7.600 | 7.730 | 198,300 | +0.05(+0.65%) |
Jun 02, 2005 | 7.950 | 8.240 | 7.670 | 7.680 | 423,600 | -0.15(-1.92%) |
Jun 01, 2005 | 7.630 | 7.910 | 7.570 | 7.830 | 274,200 | +0.27(+3.57%) |
May 31, 2005 | 7.300 | 7.600 | 7.220 | 7.560 | 331,300 | +0.09(+1.20%) |
May 27, 2005 | 7.180 | 7.470 | 7.180 | 7.470 | 247,500 | +0.30(+4.18%) |
May 26, 2005 | 7.200 | 7.260 | 7.160 | 7.170 | 133,800 | -0.15(-2.05%) |
May 25, 2005 | 7.450 | 7.450 | 7.130 | 7.320 | 261,400 | -0.10(-1.35%) |
May 24, 2005 | 7.260 | 7.420 | 7.220 | 7.420 | 181,200 | +0.22(+3.06%) |
May 23, 2005 | 7.050 | 7.270 | 7.050 | 7.200 | 167,300 | +0.11(+1.55%) |
May 20, 2005 | 6.980 | 7.090 | 6.950 | 7.090 | 204,400 | +0.03(+0.42%) |
May 19, 2005 | 7.110 | 7.130 | 6.940 | 7.060 | 246,600 | -0.06(-0.84%) |
May 18, 2005 | 7.330 | 7.330 | 7.110 | 7.120 | 264,700 | -0.12(-1.66%) |
May 17, 2005 | 7.030 | 7.320 | 7.020 | 7.240 | 373,900 | +0.25(+3.58%) |
May 16, 2005 | 7.000 | 7.010 | 6.670 | 6.990 | 464,300 | -0.01(-0.14%) |
May 13, 2005 | 7.200 | 7.270 | 7.000 | 7.000 | 610,600 | -0.29(-3.98%) |
May 12, 2005 | 7.650 | 7.700 | 7.160 | 7.290 | 539,300 | -0.51(-6.54%) |
May 11, 2005 | 7.740 | 8.050 | 7.690 | 7.800 | 206,800 | +0.03(+0.39%) |
May 10, 2005 | 7.950 | 8.050 | 7.720 | 7.770 | 220,600 | -0.10(-1.27%) |
May 09, 2005 | 8.050 | 8.110 | 7.840 | 7.870 | 240,500 | -0.23(-2.84%) |
May 06, 2005 | 7.990 | 8.100 | 7.920 | 8.100 | 270,100 | +0.01(+0.12%) |
May 05, 2005 | 8.180 | 8.300 | 8.020 | 8.090 | 310,600 | -0.05(-0.61%) |
May 04, 2005 | 8.000 | 8.150 | 7.970 | 8.140 | 351,700 | +0.27(+3.43%) |
May 03, 2005 | 7.670 | 7.910 | 7.668 | 7.870 | 290,700 | +0.20(+2.61%) |
May 02, 2005 | 7.620 | 7.730 | 7.520 | 7.670 | 376,600 | +0.00(+0.00%) |
Apr 29, 2005 | 7.880 | 8.100 | 7.660 | 7.670 | 449,500 | -0.18(-2.29%) |
Apr 28, 2005 | 7.930 | 7.950 | 7.761 | 7.850 | 265,800 | -0.12(-1.51%) |
Apr 27, 2005 | 8.290 | 8.290 | 7.950 | 7.970 | 404,200 | -0.34(-4.09%) |
Apr 26, 2005 | 8.570 | 8.710 | 8.270 | 8.310 | 360,600 | -0.18(-2.12%) |
Apr 25, 2005 | 8.310 | 8.490 | 8.210 | 8.490 | 261,800 | +0.18(+2.17%) |
Apr 22, 2005 | 8.500 | 8.540 | 8.310 | 8.310 | 334,300 | +0.02(+0.24%) |
Apr 21, 2005 | 8.220 | 8.350 | 8.050 | 8.290 | 257,300 | +0.07(+0.85%) |
Apr 20, 2005 | 8.300 | 8.580 | 8.170 | 8.220 | 682,000 | +0.20(+2.49%) |
Apr 19, 2005 | 7.650 | 8.060 | 7.650 | 8.020 | 414,200 | +0.43(+5.67%) |
Apr 18, 2005 | 7.460 | 7.619 | 7.420 | 7.590 | 237,700 | +0.21(+2.85%) |
Apr 15, 2005 | 7.750 | 7.850 | 7.310 | 7.380 | 460,800 | -0.49(-6.23%) |
Apr 14, 2005 | 7.910 | 7.910 | 7.650 | 7.870 | 665,700 | -0.03(-0.38%) |
Apr 13, 2005 | 8.120 | 8.120 | 7.880 | 7.900 | 371,700 | -0.19(-2.35%) |
Apr 12, 2005 | 8.120 | 8.140 | 7.990 | 8.090 | 289,800 | -0.03(-0.37%) |
Apr 11, 2005 | 8.160 | 8.220 | 8.040 | 8.120 | 201,000 | +0.03(+0.37%) |
Apr 08, 2005 | 8.100 | 8.340 | 8.030 | 8.090 | 342,500 | +0.01(+0.12%) |
Apr 07, 2005 | 8.270 | 8.270 | 8.080 | 8.080 | 304,500 | -0.15(-1.82%) |
Apr 06, 2005 | 8.170 | 8.290 | 8.110 | 8.230 | 209,600 | +0.09(+1.11%) |
Apr 05, 2005 | 8.280 | 8.350 | 8.050 | 8.140 | 331,400 | -0.01(-0.12%) |
Apr 04, 2005 | 8.030 | 8.170 | 7.990 | 8.150 | 248,000 | +0.00(+0.00%) |