Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.51 | 13.08 | 12.49 | 13.05 | 438,596 | +0.46(+3.67%) |
Apr 27, 2006 | 12.75 | 12.84 | 12.49 | 12.59 | 458,936 | -0.20(-1.54%) |
Apr 26, 2006 | 13.04 | 13.04 | 12.73 | 12.79 | 1,181,241 | +0.25(+1.98%) |
Apr 25, 2006 | 12.79 | 12.79 | 12.43 | 12.54 | 344,728 | -0.08(-0.61%) |
Apr 24, 2006 | 12.70 | 12.70 | 12.32 | 12.62 | 254,016 | +0.08(+0.61%) |
Apr 21, 2006 | 12.96 | 12.99 | 12.53 | 12.54 | 254,367 | -0.22(-1.74%) |
Apr 20, 2006 | 12.81 | 12.89 | 12.51 | 12.76 | 232,741 | -0.05(-0.40%) |
Apr 19, 2006 | 12.66 | 12.97 | 12.52 | 12.81 | 394,643 | +0.20(+1.56%) |
Apr 18, 2006 | 12.25 | 12.64 | 12.21 | 12.62 | 359,574 | +0.41(+3.36%) |
Apr 17, 2006 | 12.04 | 12.25 | 11.85 | 12.21 | 266,875 | +0.21(+1.71%) |
Apr 13, 2006 | 11.89 | 12.10 | 11.66 | 12.00 | 344,494 | +0.11(+0.94%) |
Apr 12, 2006 | 11.55 | 11.90 | 11.25 | 11.89 | 229,585 | +0.26(+2.21%) |
Apr 11, 2006 | 12.12 | 12.12 | 11.57 | 11.63 | 321,465 | -0.47(-3.89%) |
Apr 10, 2006 | 11.79 | 12.19 | 11.71 | 12.10 | 449,233 | +0.37(+3.13%) |
Apr 07, 2006 | 11.73 | 11.94 | 11.56 | 11.74 | 311,178 | +0.02(+0.15%) |
Apr 06, 2006 | 11.95 | 11.95 | 11.51 | 11.72 | 207,959 | -0.23(-1.93%) |
Apr 05, 2006 | 11.80 | 12.06 | 11.65 | 11.95 | 329,181 | +0.10(+0.87%) |
Apr 04, 2006 | 11.55 | 11.91 | 11.42 | 11.85 | 375,589 | +0.30(+2.59%) |
Apr 03, 2006 | 11.55 | 11.74 | 11.39 | 11.55 | 304,048 | +0.00(+0.00%) |
Mar 31, 2006 | 11.53 | 11.56 | 11.33 | 11.55 | 402,942 | +0.05(+0.45%) |
Mar 30, 2006 | 11.68 | 11.69 | 11.40 | 11.50 | 356,534 | -0.13(-1.10%) |
Mar 29, 2006 | 11.42 | 11.63 | 11.31 | 11.63 | 239,872 | +0.20(+1.72%) |
Mar 28, 2006 | 11.45 | 11.52 | 11.24 | 11.43 | 364,600 | -0.03(-0.22%) |
Mar 27, 2006 | 11.51 | 11.55 | 11.34 | 11.45 | 594,419 | -0.05(-0.45%) |
Mar 24, 2006 | 11.37 | 11.62 | 11.33 | 11.51 | 950,019 | +0.17(+1.51%) |
Mar 23, 2006 | 10.56 | 11.33 | 10.56 | 11.33 | 1,385,225 | +0.77(+7.29%) |
Mar 22, 2006 | 10.54 | 10.67 | 10.39 | 10.56 | 389,032 | +0.03(+0.24%) |
Mar 21, 2006 | 10.74 | 10.86 | 10.48 | 10.54 | 277,512 | -0.23(-2.14%) |
Mar 20, 2006 | 10.79 | 10.90 | 10.62 | 10.77 | 185,047 | -0.14(-1.26%) |
Mar 17, 2006 | 11.12 | 11.25 | 10.79 | 10.91 | 680,923 | -0.21(-1.92%) |
Mar 16, 2006 | 10.88 | 11.19 | 10.88 | 11.12 | 315,854 | +0.27(+2.52%) |
Mar 15, 2006 | 10.51 | 10.86 | 10.35 | 10.85 | 381,317 | +0.39(+3.68%) |
Mar 14, 2006 | 10.46 | 10.68 | 10.39 | 10.46 | 462,677 | +0.11(+1.07%) |
Mar 13, 2006 | 10.44 | 10.55 | 10.27 | 10.35 | 423,984 | +0.04(+0.42%) |
Mar 10, 2006 | 10.25 | 10.46 | 10.04 | 10.31 | 314,569 | +0.06(+0.58%) |
Mar 09, 2006 | 9.889 | 10.33 | 9.881 | 10.25 | 298,904 | +0.37(+3.72%) |
Mar 08, 2006 | 9.324 | 9.966 | 9.316 | 9.881 | 200,244 | +0.38(+4.05%) |
Mar 07, 2006 | 9.727 | 9.735 | 9.419 | 9.496 | 311,412 | -0.35(-3.56%) |
Mar 06, 2006 | 10.26 | 10.27 | 9.735 | 9.846 | 246,768 | -0.34(-3.36%) |
Mar 03, 2006 | 9.752 | 10.31 | 9.701 | 10.19 | 293,527 | +0.44(+4.47%) |
Mar 02, 2006 | 9.667 | 9.838 | 9.565 | 9.752 | 345,663 | +0.09(+0.88%) |
Mar 01, 2006 | 9.401 | 9.709 | 9.359 | 9.667 | 391,487 | +0.27(+2.82%) |
Feb 28, 2006 | 9.564 | 9.624 | 9.094 | 9.401 | 289,786 | -0.16(-1.70%) |
Feb 27, 2006 | 9.068 | 9.821 | 9.068 | 9.564 | 440,700 | +0.58(+6.48%) |
Feb 24, 2006 | 8.726 | 9.068 | 8.520 | 8.982 | 316,906 | +0.24(+2.74%) |
Feb 23, 2006 | 8.700 | 8.897 | 8.563 | 8.743 | 386,928 | -0.02(-0.20%) |
Feb 22, 2006 | 8.751 | 8.871 | 8.666 | 8.760 | 199,075 | +0.00(+0.00%) |
Feb 21, 2006 | 8.845 | 8.982 | 8.683 | 8.760 | 261,614 | -0.10(-1.16%) |
Feb 17, 2006 | 8.957 | 8.982 | 8.854 | 8.863 | 177,449 | -0.08(-0.86%) |
Feb 16, 2006 | 8.982 | 8.982 | 8.845 | 8.940 | 255,185 | -0.04(-0.48%) |
Feb 15, 2006 | 8.965 | 8.982 | 8.863 | 8.982 | 298,320 | +0.00(+0.00%) |
Feb 14, 2006 | 8.914 | 8.982 | 8.640 | 8.982 | 153,134 | +0.08(+0.86%) |
Feb 13, 2006 | 8.888 | 8.982 | 8.768 | 8.905 | 93,751 | -0.03(-0.29%) |
Feb 10, 2006 | 8.999 | 9.025 | 8.768 | 8.931 | 123,442 | -0.09(-1.04%) |
Feb 09, 2006 | 8.982 | 9.119 | 8.914 | 9.025 | 204,803 | +0.01(+0.09%) |
Feb 08, 2006 | 9.042 | 9.068 | 8.786 | 9.017 | 127,884 | -0.02(-0.19%) |
Feb 07, 2006 | 9.025 | 9.239 | 8.751 | 9.034 | 333,623 | +0.01(+0.09%) |
Feb 06, 2006 | 9.068 | 9.102 | 8.931 | 9.025 | 249,925 | -0.03(-0.38%) |
Feb 03, 2006 | 8.991 | 9.153 | 8.948 | 9.059 | 386,109 | +0.09(+0.95%) |
Feb 02, 2006 | 8.974 | 9.034 | 8.794 | 8.974 | 213,219 | +0.00(+0.00%) |
Feb 01, 2006 | 8.897 | 9.136 | 8.880 | 8.974 | 390,902 | -0.02(-0.19%) |
Jan 31, 2006 | 8.974 | 9.136 | 8.726 | 8.991 | 309,074 | -0.01(-0.10%) |
Jan 30, 2006 | 9.188 | 9.265 | 8.991 | 8.999 | 100,297 | -0.26(-2.77%) |
Jan 27, 2006 | 9.410 | 9.410 | 9.205 | 9.256 | 109,415 | -0.15(-1.55%) |
Jan 26, 2006 | 9.068 | 9.401 | 9.034 | 9.401 | 165,642 | +0.34(+3.78%) |
Jan 25, 2006 | 8.965 | 9.059 | 8.845 | 9.059 | 128,352 | +0.05(+0.57%) |
Jan 24, 2006 | 8.897 | 9.042 | 8.666 | 9.008 | 129,170 | +0.11(+1.25%) |
Jan 23, 2006 | 8.734 | 9.111 | 8.734 | 8.897 | 90,711 | +0.19(+2.16%) |
Jan 20, 2006 | 8.897 | 8.897 | 8.478 | 8.709 | 119,819 | -0.18(-2.02%) |
Jan 19, 2006 | 8.674 | 8.897 | 8.606 | 8.888 | 202,932 | +0.19(+2.16%) |
Jan 18, 2006 | 8.614 | 8.726 | 8.486 | 8.700 | 148,926 | +0.00(+0.00%) |
Jan 17, 2006 | 8.606 | 8.743 | 8.196 | 8.700 | 189,138 | +0.03(+0.30%) |
Jan 13, 2006 | 8.589 | 8.743 | 8.589 | 8.674 | 107,895 | +0.08(+0.90%) |
Jan 12, 2006 | 8.512 | 8.709 | 8.426 | 8.597 | 122,040 | +0.06(+0.70%) |
Jan 11, 2006 | 8.691 | 8.965 | 8.255 | 8.537 | 284,409 | -0.15(-1.67%) |
Jan 10, 2006 | 8.212 | 8.854 | 8.093 | 8.683 | 576,417 | +0.47(+5.73%) |
Jan 09, 2006 | 8.084 | 8.212 | 8.084 | 8.212 | 488,043 | +0.14(+1.69%) |
Jan 06, 2006 | 8.118 | 8.170 | 8.041 | 8.076 | 106,492 | -0.01(-0.11%) |
Jan 05, 2006 | 8.127 | 8.212 | 8.076 | 8.084 | 450,169 | -0.01(-0.11%) |
Jan 04, 2006 | 8.033 | 8.170 | 8.024 | 8.093 | 201,413 | +0.06(+0.75%) |
Jan 03, 2006 | 7.904 | 8.050 | 7.596 | 8.033 | 198,607 | +0.16(+2.07%) |
Dec 30, 2005 | 7.930 | 7.973 | 7.742 | 7.870 | 129,755 | -0.13(-1.60%) |
Dec 29, 2005 | 8.110 | 8.135 | 7.853 | 7.999 | 208,076 | -0.11(-1.37%) |
Dec 28, 2005 | 8.084 | 8.127 | 7.947 | 8.110 | 109,298 | +0.08(+0.96%) |
Dec 27, 2005 | 8.127 | 8.161 | 8.007 | 8.033 | 88,490 | -0.09(-1.16%) |
Dec 23, 2005 | 8.118 | 8.135 | 8.041 | 8.127 | 17,300 | +0.00(+0.00%) |
Dec 22, 2005 | 8.058 | 8.324 | 8.058 | 8.127 | 115,844 | +0.09(+1.17%) |
Dec 21, 2005 | 7.999 | 8.135 | 7.964 | 8.033 | 85,802 | +0.03(+0.43%) |
Dec 20, 2005 | 8.152 | 8.152 | 7.999 | 7.999 | 97,374 | -0.15(-1.89%) |
Dec 19, 2005 | 7.981 | 8.255 | 7.845 | 8.152 | 404,462 | +0.19(+2.36%) |
Dec 16, 2005 | 7.956 | 8.041 | 7.879 | 7.964 | 348,469 | +0.01(+0.11%) |
Dec 15, 2005 | 8.084 | 8.101 | 7.913 | 7.956 | 235,546 | -0.13(-1.59%) |
Dec 14, 2005 | 8.041 | 8.229 | 8.041 | 8.084 | 99,245 | +0.12(+1.50%) |
Dec 13, 2005 | 7.913 | 8.144 | 7.879 | 7.964 | 304,048 | +0.01(+0.11%) |
Dec 12, 2005 | 8.118 | 8.144 | 7.939 | 7.956 | 149,043 | -0.17(-2.11%) |
Dec 09, 2005 | 8.127 | 8.212 | 8.007 | 8.127 | 105,207 | +0.00(+0.00%) |
Dec 08, 2005 | 8.067 | 8.204 | 8.067 | 8.127 | 177,098 | +0.09(+1.17%) |
Dec 07, 2005 | 8.127 | 8.127 | 7.939 | 8.033 | 89,542 | -0.07(-0.84%) |
Dec 06, 2005 | 7.999 | 8.212 | 7.999 | 8.101 | 228,766 | +0.15(+1.83%) |
Dec 05, 2005 | 8.127 | 8.127 | 7.810 | 7.956 | 126,014 | -0.17(-2.11%) |
Dec 02, 2005 | 7.999 | 8.170 | 7.930 | 8.127 | 216,025 | +0.09(+1.06%) |
Dec 01, 2005 | 8.084 | 8.170 | 8.041 | 8.041 | 199,542 | +0.01(+0.11%) |
Nov 30, 2005 | 8.067 | 8.161 | 7.999 | 8.033 | 154,537 | +0.02(+0.21%) |
Nov 29, 2005 | 8.101 | 8.161 | 7.956 | 8.016 | 154,069 | -0.04(-0.53%) |
Nov 28, 2005 | 8.324 | 8.383 | 7.981 | 8.058 | 170,902 | -0.33(-3.88%) |
Nov 25, 2005 | 8.281 | 8.401 | 8.247 | 8.383 | 35,419 | +0.07(+0.82%) |
Nov 23, 2005 | 8.358 | 8.512 | 8.221 | 8.315 | 105,440 | -0.05(-0.61%) |
Nov 22, 2005 | 8.264 | 8.401 | 8.247 | 8.366 | 183,644 | +0.11(+1.35%) |
Nov 21, 2005 | 8.195 | 8.375 | 8.195 | 8.255 | 167,512 | +0.06(+0.73%) |
Nov 18, 2005 | 8.058 | 8.272 | 7.981 | 8.195 | 247,353 | +0.22(+2.79%) |
Nov 17, 2005 | 7.879 | 8.127 | 7.879 | 7.973 | 180,722 | +0.10(+1.30%) |
Nov 16, 2005 | 8.084 | 8.101 | 7.733 | 7.870 | 153,836 | -0.26(-3.16%) |
Nov 15, 2005 | 8.264 | 8.272 | 8.050 | 8.127 | 182,008 | -0.13(-1.55%) |
Nov 14, 2005 | 8.272 | 8.341 | 8.187 | 8.255 | 124,027 | +0.04(+0.52%) |
Nov 11, 2005 | 8.178 | 8.366 | 8.067 | 8.212 | 247,704 | +0.04(+0.52%) |
Nov 10, 2005 | 8.084 | 8.264 | 7.964 | 8.170 | 380,148 | +0.09(+1.06%) |
Nov 09, 2005 | 7.956 | 8.110 | 7.870 | 8.084 | 185,047 | +0.13(+1.61%) |
Nov 08, 2005 | 7.956 | 7.999 | 7.802 | 7.956 | 141,328 | -0.01(-0.11%) |
Nov 07, 2005 | 7.845 | 8.007 | 7.819 | 7.964 | 218,012 | +0.17(+2.20%) |
Nov 04, 2005 | 7.699 | 7.810 | 7.699 | 7.793 | 117,013 | +0.03(+0.33%) |
Nov 03, 2005 | 7.400 | 7.793 | 7.314 | 7.768 | 299,138 | +0.45(+6.20%) |
Nov 02, 2005 | 7.271 | 7.331 | 7.160 | 7.314 | 116,779 | +0.04(+0.59%) |
Nov 01, 2005 | 7.271 | 7.306 | 7.186 | 7.271 | 57,746 | +0.00(+0.00%) |
Oct 31, 2005 | 7.434 | 7.519 | 7.194 | 7.271 | 151,381 | -0.15(-1.96%) |
Oct 28, 2005 | 7.391 | 7.485 | 7.348 | 7.417 | 73,177 | +0.07(+0.93%) |
Oct 27, 2005 | 7.400 | 7.442 | 7.100 | 7.348 | 94,101 | -0.08(-1.04%) |
Oct 26, 2005 | 7.203 | 7.460 | 7.160 | 7.425 | 101,933 | +0.18(+2.48%) |
Oct 25, 2005 | 7.502 | 7.699 | 6.929 | 7.246 | 259,861 | -0.25(-3.31%) |
Oct 24, 2005 | 7.280 | 7.691 | 7.280 | 7.494 | 92,815 | +0.23(+3.18%) |
Oct 21, 2005 | 7.194 | 7.323 | 7.152 | 7.263 | 232,390 | +0.08(+1.07%) |
Oct 20, 2005 | 7.468 | 7.537 | 7.100 | 7.186 | 96,556 | -0.33(-4.33%) |
Oct 19, 2005 | 7.032 | 7.614 | 6.904 | 7.511 | 183,527 | +0.44(+6.17%) |
Oct 18, 2005 | 7.263 | 7.357 | 6.929 | 7.075 | 172,539 | -0.23(-3.16%) |
Oct 17, 2005 | 7.528 | 7.537 | 7.143 | 7.306 | 112,103 | -0.24(-3.17%) |
Oct 14, 2005 | 7.494 | 7.554 | 7.237 | 7.545 | 92,465 | +0.14(+1.85%) |
Oct 13, 2005 | 7.229 | 7.442 | 7.100 | 7.408 | 71,657 | +0.11(+1.52%) |
Oct 12, 2005 | 7.365 | 7.400 | 7.100 | 7.297 | 142,029 | -0.07(-0.93%) |
Oct 11, 2005 | 7.699 | 7.716 | 7.357 | 7.365 | 118,299 | -0.32(-4.12%) |
Oct 10, 2005 | 7.768 | 7.768 | 7.528 | 7.682 | 93,049 | -0.04(-0.55%) |
Oct 07, 2005 | 7.802 | 7.947 | 7.673 | 7.725 | 172,422 | -0.06(-0.77%) |
Oct 06, 2005 | 7.802 | 7.939 | 7.648 | 7.785 | 272,252 | -0.05(-0.66%) |
Oct 05, 2005 | 8.101 | 8.118 | 7.639 | 7.836 | 235,780 | -0.35(-4.28%) |
Oct 04, 2005 | 8.127 | 8.204 | 7.990 | 8.187 | 358,288 | +0.15(+1.92%) |
Oct 03, 2005 | 7.554 | 8.067 | 7.554 | 8.033 | 416,035 | +0.50(+6.58%) |
Sep 30, 2005 | 7.408 | 7.537 | 7.280 | 7.537 | 97,725 | +0.14(+1.85%) |
Sep 29, 2005 | 7.263 | 7.442 | 7.186 | 7.400 | 117,831 | +0.13(+1.76%) |
Sep 28, 2005 | 7.400 | 7.400 | 7.237 | 7.271 | 187,268 | -0.15(-2.07%) |
Sep 27, 2005 | 7.314 | 7.477 | 7.169 | 7.425 | 157,109 | +0.11(+1.52%) |
Sep 26, 2005 | 7.417 | 7.434 | 7.232 | 7.314 | 168,798 | -0.09(-1.16%) |
Sep 23, 2005 | 7.400 | 7.417 | 7.083 | 7.400 | 218,012 | +0.29(+4.09%) |
Sep 22, 2005 | 6.929 | 7.271 | 6.869 | 7.109 | 241,157 | +0.14(+1.96%) |
Sep 21, 2005 | 7.100 | 7.100 | 6.886 | 6.972 | 158,161 | -0.13(-1.81%) |
Sep 20, 2005 | 7.015 | 7.100 | 6.886 | 7.100 | 244,430 | +0.11(+1.59%) |
Sep 19, 2005 | 6.955 | 7.032 | 6.886 | 6.989 | 64,293 | +0.02(+0.25%) |
Sep 16, 2005 | 6.972 | 7.006 | 6.835 | 6.972 | 251,912 | +0.06(+0.87%) |
Sep 15, 2005 | 6.801 | 6.912 | 6.767 | 6.912 | 76,801 | +0.15(+2.15%) |
Sep 14, 2005 | 6.946 | 7.006 | 6.767 | 6.767 | 59,500 | -0.27(-3.77%) |
Sep 13, 2005 | 6.878 | 7.066 | 6.818 | 7.032 | 91,997 | +0.10(+1.48%) |
Sep 12, 2005 | 6.844 | 7.058 | 6.784 | 6.929 | 90,244 | +0.02(+0.25%) |
Sep 09, 2005 | 6.886 | 6.946 | 6.878 | 6.912 | 17,768 | +0.03(+0.50%) |
Sep 08, 2005 | 6.989 | 6.998 | 6.784 | 6.878 | 73,528 | -0.19(-2.66%) |
Sep 07, 2005 | 7.049 | 7.083 | 6.955 | 7.066 | 62,305 | +0.00(+0.00%) |
Sep 06, 2005 | 6.946 | 7.160 | 6.869 | 7.066 | 155,355 | +0.16(+2.35%) |
Sep 02, 2005 | 7.229 | 7.254 | 6.827 | 6.904 | 110,701 | -0.28(-3.93%) |
Sep 01, 2005 | 7.049 | 7.271 | 6.938 | 7.186 | 266,992 | +0.15(+2.07%) |
Aug 31, 2005 | 6.647 | 7.049 | 6.578 | 7.040 | 288,501 | +0.37(+5.51%) |
Aug 30, 2005 | 6.690 | 6.698 | 6.570 | 6.673 | 92,348 | -0.01(-0.13%) |
Aug 29, 2005 | 6.690 | 6.741 | 6.536 | 6.681 | 65,812 | -0.02(-0.26%) |
Aug 26, 2005 | 6.869 | 6.878 | 6.621 | 6.698 | 70,956 | -0.17(-2.49%) |
Aug 25, 2005 | 6.844 | 7.006 | 6.792 | 6.869 | 193,814 | +0.27(+4.15%) |
Aug 24, 2005 | 6.553 | 6.844 | 6.553 | 6.596 | 87,672 | +0.03(+0.39%) |
Aug 23, 2005 | 6.681 | 6.784 | 6.544 | 6.570 | 61,721 | -0.11(-1.66%) |
Aug 22, 2005 | 6.527 | 6.835 | 6.527 | 6.681 | 95,738 | +0.20(+3.03%) |
Aug 19, 2005 | 6.715 | 6.715 | 6.399 | 6.484 | 107,544 | -0.22(-3.32%) |
Aug 18, 2005 | 6.861 | 6.861 | 6.501 | 6.707 | 92,348 | -0.15(-2.24%) |
Aug 17, 2005 | 6.818 | 6.963 | 6.655 | 6.861 | 150,095 | -0.01(-0.12%) |
Aug 16, 2005 | 6.938 | 6.938 | 6.801 | 6.869 | 101,466 | -0.11(-1.59%) |
Aug 15, 2005 | 6.886 | 7.015 | 6.690 | 6.981 | 119,468 | +0.10(+1.49%) |
Aug 12, 2005 | 6.801 | 6.929 | 6.664 | 6.878 | 80,658 | -0.01(-0.13%) |
Aug 11, 2005 | 6.792 | 6.912 | 6.767 | 6.886 | 55,993 | +0.09(+1.39%) |
Aug 10, 2005 | 6.981 | 7.049 | 6.630 | 6.792 | 128,937 | -0.15(-2.10%) |
Aug 09, 2005 | 6.972 | 7.083 | 6.878 | 6.938 | 139,574 | -0.04(-0.61%) |
Aug 08, 2005 | 6.904 | 7.058 | 6.801 | 6.981 | 155,238 | +0.11(+1.62%) |
Aug 05, 2005 | 6.844 | 6.955 | 6.698 | 6.869 | 223,155 | -0.04(-0.62%) |
Aug 04, 2005 | 6.758 | 7.049 | 6.681 | 6.912 | 285,695 | +0.07(+1.00%) |
Aug 03, 2005 | 6.681 | 6.844 | 6.621 | 6.844 | 182,943 | +0.16(+2.43%) |
Aug 02, 2005 | 6.758 | 6.767 | 6.561 | 6.681 | 161,083 | -0.12(-1.76%) |
Aug 01, 2005 | 6.647 | 6.801 | 6.544 | 6.801 | 195,568 | +0.17(+2.58%) |
Jul 29, 2005 | 6.561 | 6.741 | 6.501 | 6.630 | 185,982 | +0.06(+0.91%) |
Jul 28, 2005 | 6.527 | 6.570 | 6.399 | 6.570 | 140,392 | +0.07(+1.05%) |
Jul 27, 2005 | 6.356 | 6.501 | 6.330 | 6.501 | 71,190 | +0.15(+2.29%) |
Jul 26, 2005 | 6.245 | 6.501 | 6.159 | 6.356 | 114,909 | +0.12(+1.92%) |
Jul 25, 2005 | 6.459 | 6.527 | 6.236 | 6.236 | 70,605 | -0.20(-3.06%) |
Jul 22, 2005 | 6.202 | 6.433 | 6.202 | 6.433 | 70,021 | +0.26(+4.16%) |
Jul 21, 2005 | 6.322 | 6.373 | 6.117 | 6.176 | 53,889 | -0.14(-2.17%) |
Jul 20, 2005 | 6.202 | 6.382 | 6.065 | 6.313 | 79,255 | +0.08(+1.23%) |
Jul 19, 2005 | 6.082 | 6.322 | 5.997 | 6.236 | 88,023 | +0.20(+3.26%) |
Jul 18, 2005 | 6.219 | 6.262 | 5.963 | 6.040 | 132,560 | -0.20(-3.16%) |
Jul 15, 2005 | 6.202 | 6.322 | 6.074 | 6.236 | 131,859 | +0.03(+0.41%) |
Jul 14, 2005 | 6.296 | 6.390 | 6.202 | 6.211 | 102,401 | -0.03(-0.55%) |
Jul 13, 2005 | 6.202 | 6.356 | 6.159 | 6.245 | 106,843 | +0.04(+0.69%) |
Jul 12, 2005 | 6.022 | 6.365 | 5.920 | 6.202 | 116,662 | +0.16(+2.69%) |
Jul 11, 2005 | 5.817 | 6.117 | 5.817 | 6.040 | 197,555 | +0.22(+3.82%) |
Jul 08, 2005 | 5.535 | 5.903 | 5.475 | 5.817 | 76,684 | +0.26(+4.62%) |
Jul 07, 2005 | 5.432 | 5.569 | 5.321 | 5.560 | 179,436 | +0.07(+1.25%) |
Jul 06, 2005 | 5.595 | 5.620 | 5.475 | 5.492 | 81,710 | -0.11(-1.98%) |
Jul 05, 2005 | 5.560 | 5.646 | 5.535 | 5.603 | 81,360 | +0.04(+0.77%) |
Jul 01, 2005 | 5.578 | 5.603 | 5.483 | 5.560 | 41,498 | -0.07(-1.22%) |
Jun 30, 2005 | 5.646 | 5.646 | 5.475 | 5.629 | 133,145 | -0.02(-0.30%) |
Jun 29, 2005 | 5.637 | 5.646 | 5.518 | 5.646 | 93,634 | +0.00(+0.00%) |
Jun 28, 2005 | 5.518 | 5.646 | 5.449 | 5.646 | 90,010 | +0.15(+2.80%) |
Jun 27, 2005 | 5.612 | 5.612 | 5.458 | 5.492 | 109,064 | -0.15(-2.73%) |
Jun 24, 2005 | 5.612 | 5.646 | 5.475 | 5.646 | 189,957 | +0.03(+0.46%) |
Jun 23, 2005 | 5.663 | 5.680 | 5.612 | 5.620 | 130,106 | -0.07(-1.20%) |
Jun 22, 2005 | 5.689 | 5.774 | 5.603 | 5.689 | 136,535 | +0.01(+0.15%) |
Jun 21, 2005 | 5.620 | 5.706 | 5.603 | 5.680 | 102,284 | +0.07(+1.22%) |
Jun 20, 2005 | 5.680 | 5.706 | 5.569 | 5.612 | 51,200 | -0.08(-1.35%) |
Jun 17, 2005 | 5.732 | 5.732 | 5.595 | 5.689 | 289,085 | -0.05(-0.89%) |
Jun 16, 2005 | 5.543 | 5.749 | 5.458 | 5.740 | 83,113 | +0.21(+3.71%) |
Jun 15, 2005 | 5.560 | 5.586 | 5.389 | 5.535 | 89,309 | +0.03(+0.62%) |
Jun 14, 2005 | 5.501 | 5.552 | 5.424 | 5.501 | 82,879 | +0.01(+0.16%) |
Jun 13, 2005 | 5.424 | 5.552 | 5.372 | 5.492 | 182,125 | +0.08(+1.42%) |
Jun 10, 2005 | 5.475 | 5.483 | 5.355 | 5.415 | 113,623 | -0.03(-0.63%) |
Jun 09, 2005 | 5.389 | 5.509 | 5.372 | 5.449 | 118,182 | +0.04(+0.79%) |
Jun 08, 2005 | 5.398 | 5.518 | 5.355 | 5.406 | 94,452 | +0.00(+0.00%) |
Jun 07, 2005 | 5.389 | 5.475 | 5.304 | 5.406 | 82,178 | +0.03(+0.48%) |
Jun 06, 2005 | 5.432 | 5.432 | 5.304 | 5.381 | 110,934 | -0.01(-0.16%) |
Jun 03, 2005 | 5.492 | 5.526 | 5.372 | 5.389 | 73,644 | -0.10(-1.87%) |
Jun 02, 2005 | 5.475 | 5.518 | 5.406 | 5.492 | 147,406 | +0.02(+0.31%) |
Jun 01, 2005 | 5.381 | 5.492 | 5.372 | 5.475 | 77,970 | +0.09(+1.75%) |
May 31, 2005 | 5.364 | 5.475 | 5.364 | 5.381 | 72,826 | +0.01(+0.16%) |
May 27, 2005 | 5.398 | 5.432 | 5.347 | 5.372 | 60,318 | -0.03(-0.48%) |
May 26, 2005 | 5.372 | 5.501 | 5.321 | 5.398 | 111,636 | +0.04(+0.80%) |
May 25, 2005 | 5.389 | 5.518 | 5.261 | 5.355 | 99,479 | -0.03(-0.48%) |
May 24, 2005 | 5.518 | 5.535 | 5.321 | 5.381 | 135,249 | -0.16(-2.93%) |
May 23, 2005 | 5.526 | 5.663 | 5.509 | 5.543 | 105,207 | -0.01(-0.15%) |
May 20, 2005 | 5.578 | 5.689 | 5.415 | 5.552 | 69,436 | +0.00(+0.00%) |
May 19, 2005 | 5.372 | 5.732 | 5.372 | 5.552 | 129,638 | +0.09(+1.72%) |
May 18, 2005 | 5.492 | 5.646 | 5.329 | 5.458 | 132,794 | +0.05(+0.95%) |
May 17, 2005 | 5.535 | 5.535 | 5.278 | 5.406 | 162,252 | -0.12(-2.17%) |
May 16, 2005 | 5.347 | 5.552 | 5.347 | 5.526 | 124,611 | +0.18(+3.36%) |
May 13, 2005 | 5.560 | 5.620 | 5.304 | 5.347 | 220,467 | -0.21(-3.70%) |
May 12, 2005 | 5.663 | 5.680 | 5.518 | 5.552 | 195,334 | -0.08(-1.37%) |
May 11, 2005 | 5.723 | 5.766 | 5.620 | 5.629 | 313,750 | -0.05(-0.90%) |
May 10, 2005 | 5.629 | 5.714 | 5.560 | 5.680 | 258,341 | -0.03(-0.60%) |
May 09, 2005 | 5.347 | 5.783 | 5.347 | 5.714 | 453,442 | +0.36(+6.71%) |
May 06, 2005 | 5.475 | 5.552 | 5.304 | 5.355 | 299,489 | -0.08(-1.42%) |
May 05, 2005 | 5.774 | 5.783 | 5.347 | 5.432 | 286,046 | -0.38(-6.62%) |
May 04, 2005 | 5.766 | 5.886 | 5.663 | 5.817 | 149,861 | +0.14(+2.41%) |
May 03, 2005 | 6.125 | 6.185 | 5.655 | 5.680 | 103,921 | -0.44(-7.13%) |