Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.97 | 11.09 | 10.85 | 10.90 | 151,206 | -0.10(-0.91%) |
Apr 27, 2006 | 10.89 | 11.09 | 10.85 | 11.00 | 168,212 | +0.07(+0.67%) |
Apr 26, 2006 | 10.96 | 10.98 | 10.87 | 10.93 | 179,303 | +0.01(+0.05%) |
Apr 25, 2006 | 10.83 | 10.97 | 10.83 | 10.92 | 168,952 | +0.04(+0.32%) |
Apr 24, 2006 | 11.09 | 11.09 | 10.84 | 10.89 | 221,079 | -0.14(-1.25%) |
Apr 21, 2006 | 11.12 | 11.12 | 10.87 | 11.03 | 171,170 | +0.09(+0.87%) |
Apr 20, 2006 | 11.27 | 11.27 | 10.83 | 10.93 | 133,830 | -0.27(-2.41%) |
Apr 19, 2006 | 10.88 | 11.20 | 10.88 | 11.20 | 285,776 | +0.35(+3.22%) |
Apr 18, 2006 | 10.76 | 10.90 | 10.74 | 10.85 | 680,245 | +0.14(+1.26%) |
Apr 17, 2006 | 10.73 | 10.79 | 10.65 | 10.72 | 191,503 | -0.02(-0.20%) |
Apr 13, 2006 | 10.78 | 10.87 | 10.57 | 10.74 | 80,224 | -0.04(-0.38%) |
Apr 12, 2006 | 10.85 | 10.85 | 10.73 | 10.78 | 122,370 | +0.07(+0.63%) |
Apr 11, 2006 | 10.76 | 10.79 | 10.68 | 10.71 | 254,352 | -0.05(-0.43%) |
Apr 10, 2006 | 10.74 | 10.94 | 10.63 | 10.76 | 238,455 | +0.02(+0.18%) |
Apr 07, 2006 | 11.23 | 11.23 | 10.72 | 10.74 | 165,994 | -0.42(-3.80%) |
Apr 06, 2006 | 11.13 | 11.17 | 11.04 | 11.16 | 284,298 | +0.02(+0.17%) |
Apr 05, 2006 | 11.12 | 11.23 | 10.93 | 11.14 | 144,921 | +0.03(+0.24%) |
Apr 04, 2006 | 11.10 | 11.21 | 10.90 | 11.12 | 270,619 | -0.16(-1.44%) |
Apr 03, 2006 | 11.77 | 11.79 | 11.25 | 11.28 | 291,322 | -0.53(-4.51%) |
Mar 31, 2006 | 11.90 | 11.94 | 11.74 | 11.81 | 471,735 | -0.06(-0.52%) |
Mar 30, 2006 | 11.73 | 11.90 | 11.36 | 11.87 | 316,461 | +0.19(+1.62%) |
Mar 29, 2006 | 11.06 | 11.75 | 10.95 | 11.69 | 457,686 | +0.59(+5.31%) |
Mar 28, 2006 | 10.82 | 11.12 | 10.82 | 11.10 | 230,691 | +0.21(+1.91%) |
Mar 27, 2006 | 10.74 | 10.89 | 10.74 | 10.89 | 90,576 | +0.16(+1.46%) |
Mar 24, 2006 | 10.56 | 10.74 | 10.56 | 10.73 | 102,036 | +0.16(+1.48%) |
Mar 23, 2006 | 10.41 | 10.59 | 10.30 | 10.57 | 106,103 | +0.14(+1.32%) |
Mar 22, 2006 | 10.63 | 10.68 | 10.42 | 10.44 | 86,879 | -0.22(-2.03%) |
Mar 21, 2006 | 10.79 | 10.85 | 10.64 | 10.65 | 292,431 | -0.14(-1.30%) |
Mar 20, 2006 | 10.68 | 10.85 | 10.67 | 10.79 | 231,431 | +0.09(+0.86%) |
Mar 17, 2006 | 10.65 | 10.70 | 10.60 | 10.70 | 336,055 | +0.08(+0.76%) |
Mar 16, 2006 | 10.57 | 10.63 | 10.52 | 10.62 | 183,740 | +0.06(+0.59%) |
Mar 15, 2006 | 10.44 | 10.62 | 10.44 | 10.56 | 195,200 | +0.14(+1.38%) |
Mar 14, 2006 | 10.24 | 10.41 | 10.24 | 10.41 | 92,424 | +0.16(+1.58%) |
Mar 13, 2006 | 10.25 | 10.36 | 10.20 | 10.25 | 102,036 | +0.03(+0.29%) |
Mar 10, 2006 | 10.09 | 10.22 | 10.09 | 10.22 | 41,036 | +0.14(+1.42%) |
Mar 09, 2006 | 10.11 | 10.21 | 10.03 | 10.08 | 60,260 | -0.04(-0.37%) |
Mar 08, 2006 | 10.12 | 10.17 | 10.05 | 10.12 | 46,582 | -0.04(-0.43%) |
Mar 07, 2006 | 10.22 | 10.25 | 10.15 | 10.16 | 114,606 | -0.11(-1.11%) |
Mar 06, 2006 | 10.44 | 10.47 | 10.27 | 10.27 | 71,721 | -0.20(-1.89%) |
Mar 03, 2006 | 10.51 | 10.54 | 10.35 | 10.47 | 73,569 | -0.06(-0.62%) |
Mar 02, 2006 | 10.35 | 10.54 | 10.35 | 10.54 | 79,485 | +0.16(+1.56%) |
Mar 01, 2006 | 10.39 | 10.40 | 10.34 | 10.37 | 153,794 | +0.01(+0.05%) |
Feb 28, 2006 | 10.46 | 10.46 | 10.36 | 10.37 | 96,121 | -0.09(-0.88%) |
Feb 27, 2006 | 10.51 | 10.55 | 10.43 | 10.46 | 44,733 | -0.06(-0.57%) |
Feb 24, 2006 | 10.48 | 10.52 | 10.39 | 10.52 | 102,406 | +0.02(+0.15%) |
Feb 23, 2006 | 10.36 | 10.50 | 10.29 | 10.50 | 86,139 | +0.16(+1.52%) |
Feb 22, 2006 | 10.29 | 10.41 | 10.29 | 10.35 | 78,745 | +0.13(+1.24%) |
Feb 21, 2006 | 10.28 | 10.28 | 10.17 | 10.22 | 97,600 | -0.10(-0.94%) |
Feb 17, 2006 | 10.51 | 10.52 | 10.16 | 10.32 | 147,139 | -0.07(-0.65%) |
Feb 16, 2006 | 10.28 | 10.41 | 10.25 | 10.38 | 106,103 | +0.11(+1.08%) |
Feb 15, 2006 | 10.23 | 10.33 | 10.16 | 10.27 | 86,879 | +0.06(+0.61%) |
Feb 14, 2006 | 10.27 | 10.34 | 10.19 | 10.21 | 57,303 | -0.04(-0.40%) |
Feb 13, 2006 | 10.16 | 10.41 | 10.11 | 10.25 | 62,479 | +0.09(+0.91%) |
Feb 10, 2006 | 10.20 | 10.21 | 10.08 | 10.16 | 73,200 | -0.07(-0.66%) |
Feb 09, 2006 | 10.27 | 10.54 | 10.23 | 10.23 | 190,764 | -0.05(-0.47%) |
Feb 08, 2006 | 10.19 | 10.28 | 10.08 | 10.28 | 82,442 | +0.09(+0.90%) |
Feb 07, 2006 | 10.33 | 10.41 | 10.14 | 10.18 | 74,679 | -0.11(-1.05%) |
Feb 06, 2006 | 10.25 | 10.29 | 10.18 | 10.29 | 65,066 | +0.08(+0.80%) |
Feb 03, 2006 | 10.27 | 10.35 | 10.20 | 10.21 | 39,927 | -0.06(-0.55%) |
Feb 02, 2006 | 10.59 | 10.63 | 10.27 | 10.27 | 80,963 | -0.31(-2.92%) |
Feb 01, 2006 | 10.49 | 10.66 | 10.41 | 10.58 | 116,824 | +0.05(+0.46%) |
Jan 31, 2006 | 10.54 | 10.54 | 10.25 | 10.53 | 185,958 | +0.02(+0.18%) |
Jan 30, 2006 | 10.58 | 10.65 | 10.50 | 10.51 | 83,551 | -0.07(-0.69%) |
Jan 27, 2006 | 10.75 | 10.89 | 10.58 | 10.58 | 108,691 | -0.24(-2.20%) |
Jan 26, 2006 | 10.75 | 10.82 | 10.61 | 10.82 | 188,546 | +0.12(+1.14%) |
Jan 25, 2006 | 10.68 | 10.77 | 10.49 | 10.70 | 90,576 | +0.06(+0.53%) |
Jan 24, 2006 | 10.27 | 10.68 | 10.24 | 10.64 | 59,151 | +0.31(+2.98%) |
Jan 23, 2006 | 10.16 | 10.50 | 10.16 | 10.33 | 110,909 | +0.15(+1.49%) |
Jan 20, 2006 | 10.39 | 10.49 | 10.17 | 10.18 | 130,873 | -0.14(-1.34%) |
Jan 19, 2006 | 10.37 | 10.47 | 10.27 | 10.32 | 178,564 | -0.06(-0.60%) |
Jan 18, 2006 | 10.36 | 10.48 | 10.28 | 10.38 | 125,327 | -0.02(-0.21%) |
Jan 17, 2006 | 10.44 | 10.48 | 10.28 | 10.40 | 95,751 | -0.09(-0.90%) |
Jan 13, 2006 | 10.58 | 10.66 | 10.41 | 10.50 | 80,224 | -0.11(-0.99%) |
Jan 12, 2006 | 10.67 | 10.69 | 10.59 | 10.60 | 50,648 | -0.07(-0.63%) |
Jan 11, 2006 | 10.69 | 10.74 | 10.61 | 10.67 | 115,345 | -0.02(-0.18%) |
Jan 10, 2006 | 10.67 | 10.75 | 10.63 | 10.69 | 124,218 | -0.03(-0.25%) |
Jan 09, 2006 | 10.64 | 10.78 | 10.64 | 10.72 | 115,345 | +0.07(+0.69%) |
Jan 06, 2006 | 10.70 | 10.75 | 10.49 | 10.64 | 132,721 | -0.01(-0.10%) |
Jan 05, 2006 | 10.55 | 10.74 | 10.45 | 10.65 | 262,485 | +0.11(+1.03%) |
Jan 04, 2006 | 10.35 | 10.60 | 10.35 | 10.55 | 532,365 | +0.20(+1.93%) |
Jan 03, 2006 | 10.22 | 10.35 | 10.15 | 10.35 | 256,940 | +0.18(+1.76%) |
Dec 30, 2005 | 10.09 | 10.17 | 9.965 | 10.17 | 60,260 | +0.06(+0.59%) |
Dec 29, 2005 | 10.22 | 10.32 | 10.11 | 10.11 | 69,873 | -0.11(-1.06%) |
Dec 28, 2005 | 10.14 | 10.28 | 10.14 | 10.22 | 112,018 | +0.04(+0.40%) |
Dec 27, 2005 | 10.02 | 10.23 | 10.02 | 10.18 | 74,309 | +0.15(+1.54%) |
Dec 23, 2005 | 9.924 | 10.04 | 9.873 | 10.02 | 84,291 | +0.10(+0.98%) |
Dec 22, 2005 | 9.932 | 10.04 | 9.832 | 9.924 | 387,813 | -0.03(-0.30%) |
Dec 21, 2005 | 9.992 | 10.03 | 9.951 | 9.954 | 85,030 | -0.03(-0.33%) |
Dec 20, 2005 | 10.08 | 10.12 | 9.976 | 9.987 | 38,078 | -0.12(-1.15%) |
Dec 19, 2005 | 10.18 | 10.18 | 10.10 | 10.10 | 66,545 | -0.09(-0.93%) |
Dec 16, 2005 | 10.13 | 10.21 | 10.13 | 10.20 | 212,946 | +0.12(+1.23%) |
Dec 15, 2005 | 10.25 | 10.25 | 10.02 | 10.07 | 59,891 | -0.14(-1.38%) |
Dec 14, 2005 | 10.29 | 10.30 | 10.21 | 10.21 | 24,030 | -0.04(-0.37%) |
Dec 13, 2005 | 10.22 | 10.28 | 10.16 | 10.25 | 24,769 | +0.03(+0.27%) |
Dec 12, 2005 | 10.16 | 10.22 | 10.11 | 10.22 | 49,539 | +0.11(+1.07%) |
Dec 09, 2005 | 10.09 | 10.14 | 10.03 | 10.12 | 57,303 | -0.01(-0.11%) |
Dec 08, 2005 | 9.984 | 10.13 | 9.984 | 10.13 | 56,563 | +0.14(+1.44%) |
Dec 07, 2005 | 9.987 | 10.04 | 9.984 | 9.984 | 60,630 | -0.00(-0.03%) |
Dec 06, 2005 | 10.08 | 10.12 | 9.987 | 9.987 | 33,642 | -0.09(-0.89%) |
Dec 05, 2005 | 10.09 | 10.13 | 10.01 | 10.08 | 100,927 | -0.03(-0.32%) |
Dec 02, 2005 | 10.16 | 10.22 | 9.938 | 10.11 | 106,103 | -0.08(-0.74%) |
Dec 01, 2005 | 10.10 | 10.33 | 10.08 | 10.18 | 335,686 | +0.06(+0.56%) |
Nov 30, 2005 | 10.15 | 10.21 | 10.11 | 10.13 | 115,715 | -0.08(-0.79%) |
Nov 29, 2005 | 10.31 | 10.36 | 10.18 | 10.21 | 159,340 | -0.10(-0.95%) |
Nov 28, 2005 | 10.32 | 10.55 | 10.31 | 10.31 | 109,800 | -0.04(-0.39%) |
Nov 25, 2005 | 10.39 | 10.40 | 10.35 | 10.35 | 9,242 | -0.10(-0.98%) |
Nov 23, 2005 | 10.57 | 10.57 | 10.41 | 10.45 | 91,685 | -0.11(-1.08%) |
Nov 22, 2005 | 10.48 | 10.58 | 10.39 | 10.56 | 68,024 | +0.11(+1.01%) |
Nov 21, 2005 | 10.33 | 10.46 | 10.29 | 10.46 | 82,812 | +0.06(+0.62%) |
Nov 18, 2005 | 10.45 | 10.45 | 10.36 | 10.39 | 80,224 | +0.05(+0.50%) |
Nov 17, 2005 | 10.32 | 10.40 | 10.22 | 10.34 | 121,261 | +0.02(+0.21%) |
Nov 16, 2005 | 10.36 | 10.39 | 10.25 | 10.32 | 69,503 | -0.09(-0.91%) |
Nov 15, 2005 | 10.34 | 10.44 | 10.30 | 10.41 | 209,249 | +0.08(+0.76%) |
Nov 14, 2005 | 10.62 | 10.62 | 10.34 | 10.34 | 150,836 | -0.08(-0.78%) |
Nov 11, 2005 | 10.45 | 10.49 | 10.33 | 10.42 | 72,460 | -0.06(-0.62%) |
Nov 10, 2005 | 10.43 | 10.52 | 10.27 | 10.48 | 564,529 | +0.08(+0.75%) |
Nov 09, 2005 | 10.27 | 10.43 | 10.21 | 10.40 | 62,109 | +0.13(+1.24%) |
Nov 08, 2005 | 10.49 | 10.67 | 10.21 | 10.28 | 136,788 | -0.16(-1.53%) |
Nov 07, 2005 | 10.16 | 10.45 | 10.16 | 10.44 | 69,873 | +0.28(+2.74%) |
Nov 04, 2005 | 10.04 | 10.24 | 10.04 | 10.16 | 55,085 | +0.08(+0.80%) |
Nov 03, 2005 | 10.28 | 10.39 | 10.08 | 10.08 | 69,133 | -0.16(-1.53%) |
Nov 02, 2005 | 9.873 | 10.28 | 9.835 | 10.23 | 105,364 | +0.29(+2.94%) |
Nov 01, 2005 | 10.12 | 10.12 | 9.900 | 9.941 | 32,163 | -0.22(-2.13%) |
Oct 31, 2005 | 9.697 | 10.33 | 9.697 | 10.16 | 212,206 | +0.48(+4.98%) |
Oct 28, 2005 | 9.605 | 9.684 | 9.486 | 9.675 | 67,285 | +0.07(+0.73%) |
Oct 27, 2005 | 9.819 | 9.819 | 9.535 | 9.605 | 72,091 | -0.24(-2.39%) |
Oct 26, 2005 | 9.981 | 9.981 | 9.738 | 9.840 | 102,776 | -0.13(-1.28%) |
Oct 25, 2005 | 9.941 | 9.968 | 9.786 | 9.968 | 58,042 | -0.01(-0.14%) |
Oct 24, 2005 | 10.01 | 10.05 | 9.922 | 9.981 | 110,909 | -0.03(-0.27%) |
Oct 21, 2005 | 9.916 | 10.17 | 9.897 | 10.01 | 143,073 | +0.09(+0.96%) |
Oct 20, 2005 | 10.28 | 10.28 | 9.684 | 9.913 | 180,782 | -0.39(-3.81%) |
Oct 19, 2005 | 9.657 | 10.47 | 9.616 | 10.31 | 177,085 | +0.62(+6.42%) |
Oct 18, 2005 | 9.621 | 9.827 | 9.600 | 9.684 | 50,278 | +0.09(+0.93%) |
Oct 17, 2005 | 9.667 | 9.667 | 9.467 | 9.594 | 61,000 | -0.05(-0.50%) |
Oct 14, 2005 | 9.678 | 9.678 | 9.535 | 9.643 | 58,412 | -0.02(-0.22%) |
Oct 13, 2005 | 9.629 | 9.665 | 9.467 | 9.665 | 76,897 | +0.04(+0.37%) |
Oct 12, 2005 | 9.724 | 9.800 | 9.559 | 9.629 | 79,485 | -0.11(-1.08%) |
Oct 11, 2005 | 9.565 | 9.846 | 9.546 | 9.735 | 163,776 | +0.19(+2.04%) |
Oct 10, 2005 | 9.554 | 9.562 | 9.456 | 9.540 | 131,242 | +0.02(+0.20%) |
Oct 07, 2005 | 9.575 | 9.597 | 9.505 | 9.521 | 46,582 | +0.01(+0.06%) |
Oct 06, 2005 | 9.494 | 9.575 | 9.467 | 9.516 | 223,667 | -0.01(-0.06%) |
Oct 05, 2005 | 9.575 | 9.602 | 9.413 | 9.521 | 165,255 | -0.09(-0.96%) |
Oct 04, 2005 | 9.703 | 9.792 | 9.613 | 9.613 | 63,588 | -0.14(-1.47%) |
Oct 03, 2005 | 9.738 | 9.776 | 9.575 | 9.757 | 87,988 | +0.05(+0.47%) |
Sep 30, 2005 | 9.716 | 9.816 | 9.608 | 9.711 | 95,751 | +0.06(+0.64%) |
Sep 29, 2005 | 9.567 | 9.670 | 9.513 | 9.648 | 124,958 | +0.11(+1.19%) |
Sep 28, 2005 | 9.602 | 9.629 | 9.527 | 9.535 | 49,169 | -0.07(-0.70%) |
Sep 27, 2005 | 9.570 | 9.602 | 9.467 | 9.602 | 111,648 | +0.05(+0.54%) |
Sep 26, 2005 | 9.535 | 9.575 | 9.454 | 9.551 | 146,030 | +0.02(+0.26%) |
Sep 23, 2005 | 9.527 | 9.529 | 9.454 | 9.527 | 64,697 | +0.05(+0.48%) |
Sep 22, 2005 | 9.494 | 9.535 | 9.332 | 9.481 | 211,097 | -0.01(-0.14%) |
Sep 21, 2005 | 9.616 | 9.876 | 9.019 | 9.494 | 534,583 | -0.12(-1.27%) |
Sep 20, 2005 | 9.251 | 9.686 | 9.194 | 9.616 | 440,680 | +0.37(+3.98%) |
Sep 19, 2005 | 9.197 | 9.292 | 9.175 | 9.248 | 852,894 | +0.05(+0.56%) |
Sep 16, 2005 | 8.921 | 9.391 | 8.466 | 9.197 | 560,832 | +0.30(+3.34%) |
Sep 15, 2005 | 8.520 | 8.899 | 8.412 | 8.899 | 239,934 | +0.76(+9.30%) |
Sep 14, 2005 | 8.034 | 8.161 | 8.007 | 8.142 | 227,364 | +0.04(+0.50%) |
Sep 13, 2005 | 7.679 | 8.163 | 7.655 | 8.101 | 220,340 | +0.42(+5.49%) |
Sep 12, 2005 | 7.087 | 7.736 | 7.087 | 7.679 | 208,140 | +0.78(+11.33%) |
Sep 09, 2005 | 6.760 | 6.898 | 6.727 | 6.898 | 51,388 | +0.18(+2.66%) |
Sep 08, 2005 | 6.762 | 6.781 | 6.711 | 6.719 | 32,533 | -0.10(-1.43%) |
Sep 07, 2005 | 6.857 | 6.857 | 6.776 | 6.816 | 24,769 | +0.00(+0.00%) |
Sep 06, 2005 | 6.819 | 6.830 | 6.749 | 6.816 | 61,739 | +0.00(+0.00%) |
Sep 02, 2005 | 6.992 | 6.992 | 6.765 | 6.816 | 25,878 | -0.15(-2.14%) |
Sep 01, 2005 | 6.938 | 7.049 | 6.835 | 6.965 | 41,036 | +0.03(+0.39%) |
Aug 31, 2005 | 6.749 | 6.938 | 6.746 | 6.938 | 45,472 | +0.15(+2.27%) |
Aug 30, 2005 | 6.816 | 6.835 | 6.765 | 6.784 | 19,963 | -0.09(-1.26%) |
Aug 29, 2005 | 6.803 | 6.949 | 6.770 | 6.870 | 35,860 | -0.05(-0.78%) |
Aug 26, 2005 | 7.192 | 7.192 | 6.925 | 6.925 | 64,327 | -0.32(-4.44%) |
Aug 25, 2005 | 7.182 | 7.298 | 7.182 | 7.246 | 40,297 | +0.12(+1.67%) |
Aug 24, 2005 | 7.103 | 7.249 | 7.052 | 7.127 | 24,769 | -0.04(-0.60%) |
Aug 23, 2005 | 7.033 | 7.236 | 7.033 | 7.171 | 61,369 | +0.22(+3.15%) |
Aug 22, 2005 | 6.443 | 6.952 | 6.413 | 6.952 | 75,788 | +0.55(+8.58%) |
Aug 19, 2005 | 6.538 | 6.538 | 6.289 | 6.403 | 67,654 | -0.14(-2.07%) |
Aug 18, 2005 | 6.600 | 6.603 | 6.538 | 6.538 | 4,066 | -0.11(-1.59%) |
Aug 17, 2005 | 6.573 | 6.654 | 6.568 | 6.643 | 17,745 | +0.02(+0.24%) |
Aug 16, 2005 | 6.708 | 6.806 | 6.627 | 6.627 | 48,060 | -0.14(-2.00%) |
Aug 15, 2005 | 6.724 | 6.854 | 6.649 | 6.762 | 26,618 | -0.03(-0.40%) |
Aug 12, 2005 | 6.762 | 6.797 | 6.589 | 6.789 | 30,684 | -0.03(-0.40%) |
Aug 11, 2005 | 6.846 | 6.952 | 6.789 | 6.816 | 14,787 | +0.00(+0.04%) |
Aug 10, 2005 | 6.762 | 6.911 | 6.762 | 6.814 | 57,303 | +0.25(+3.79%) |
Aug 09, 2005 | 6.562 | 6.689 | 6.559 | 6.565 | 33,642 | +0.07(+1.08%) |
Aug 08, 2005 | 6.654 | 6.692 | 6.492 | 6.494 | 22,181 | -0.12(-1.76%) |
Aug 05, 2005 | 6.898 | 6.898 | 6.519 | 6.611 | 62,479 | -0.33(-4.75%) |
Aug 04, 2005 | 7.219 | 7.219 | 6.941 | 6.941 | 30,315 | -0.33(-4.57%) |
Aug 03, 2005 | 7.439 | 7.506 | 7.274 | 7.274 | 13,678 | -0.20(-2.64%) |
Aug 02, 2005 | 7.395 | 7.563 | 7.317 | 7.471 | 50,278 | +0.08(+1.02%) |
Aug 01, 2005 | 7.303 | 7.506 | 7.303 | 7.395 | 55,824 | +0.11(+1.48%) |
Jul 29, 2005 | 6.992 | 7.436 | 6.992 | 7.287 | 123,848 | +0.29(+4.22%) |
Jul 28, 2005 | 6.492 | 7.033 | 6.492 | 6.992 | 125,327 | +0.44(+6.73%) |
Jul 27, 2005 | 6.559 | 6.559 | 6.397 | 6.551 | 42,515 | -0.06(-0.94%) |
Jul 26, 2005 | 6.397 | 6.614 | 6.357 | 6.614 | 15,157 | +0.17(+2.64%) |
Jul 25, 2005 | 6.600 | 6.757 | 6.438 | 6.443 | 61,369 | -0.13(-1.93%) |
Jul 22, 2005 | 6.384 | 6.570 | 6.357 | 6.570 | 19,963 | +0.20(+3.10%) |
Jul 21, 2005 | 6.600 | 6.614 | 6.329 | 6.373 | 101,667 | -0.29(-4.42%) |
Jul 20, 2005 | 6.573 | 6.681 | 6.573 | 6.668 | 58,412 | +0.03(+0.41%) |
Jul 19, 2005 | 6.486 | 6.641 | 6.486 | 6.641 | 21,072 | +0.22(+3.46%) |
Jul 18, 2005 | 6.551 | 6.551 | 6.357 | 6.419 | 21,442 | -0.05(-0.71%) |
Jul 15, 2005 | 6.457 | 6.473 | 6.357 | 6.465 | 25,139 | -0.06(-0.91%) |
Jul 14, 2005 | 6.668 | 6.735 | 6.524 | 6.524 | 19,963 | -0.21(-3.13%) |
Jul 13, 2005 | 6.884 | 6.911 | 6.735 | 6.735 | 31,794 | -0.22(-3.11%) |
Jul 12, 2005 | 7.057 | 7.057 | 6.789 | 6.952 | 48,060 | -0.09(-1.31%) |
Jul 11, 2005 | 6.830 | 7.141 | 6.830 | 7.044 | 59,891 | +0.21(+3.13%) |
Jul 08, 2005 | 6.695 | 6.857 | 6.505 | 6.830 | 45,103 | +0.32(+4.90%) |
Jul 07, 2005 | 6.749 | 6.749 | 6.508 | 6.511 | 58,042 | -0.30(-4.45%) |
Jul 06, 2005 | 6.952 | 6.952 | 6.811 | 6.814 | 22,551 | -0.17(-2.36%) |
Jul 05, 2005 | 6.722 | 6.979 | 6.722 | 6.979 | 29,575 | +0.32(+4.79%) |
Jul 01, 2005 | 6.562 | 6.708 | 6.519 | 6.659 | 27,727 | +0.12(+1.90%) |
Jun 30, 2005 | 6.811 | 6.811 | 6.532 | 6.535 | 55,824 | -0.26(-3.82%) |
Jun 29, 2005 | 6.852 | 6.852 | 6.708 | 6.795 | 68,763 | -0.03(-0.44%) |
Jun 28, 2005 | 6.695 | 6.962 | 6.630 | 6.824 | 68,394 | +0.20(+2.98%) |
Jun 27, 2005 | 6.689 | 6.735 | 6.627 | 6.627 | 35,860 | -0.04(-0.61%) |
Jun 24, 2005 | 6.492 | 6.695 | 6.365 | 6.668 | 305,370 | +0.11(+1.65%) |
Jun 23, 2005 | 6.492 | 6.627 | 6.492 | 6.559 | 92,054 | +0.04(+0.54%) |
Jun 22, 2005 | 6.408 | 6.524 | 6.324 | 6.524 | 61,739 | +0.06(+0.96%) |
Jun 21, 2005 | 6.486 | 6.492 | 6.394 | 6.462 | 56,933 | +0.00(+0.04%) |
Jun 20, 2005 | 6.489 | 6.492 | 6.421 | 6.459 | 79,115 | -0.02(-0.29%) |
Jun 17, 2005 | 6.424 | 6.530 | 6.384 | 6.478 | 141,594 | +0.12(+1.91%) |
Jun 16, 2005 | 6.262 | 6.357 | 6.156 | 6.357 | 65,066 | +0.03(+0.43%) |
Jun 15, 2005 | 6.297 | 6.397 | 6.183 | 6.329 | 127,176 | +0.10(+1.61%) |
Jun 14, 2005 | 6.097 | 6.232 | 6.027 | 6.229 | 42,885 | +0.06(+1.05%) |
Jun 13, 2005 | 5.951 | 6.208 | 5.951 | 6.164 | 58,782 | +0.16(+2.61%) |
Jun 10, 2005 | 6.045 | 6.086 | 6.008 | 6.008 | 32,163 | +0.00(+0.05%) |
Jun 09, 2005 | 5.851 | 6.045 | 5.843 | 6.005 | 46,582 | +0.09(+1.51%) |
Jun 08, 2005 | 5.816 | 5.924 | 5.816 | 5.916 | 47,691 | +0.03(+0.55%) |
Jun 07, 2005 | 5.821 | 5.945 | 5.761 | 5.883 | 26,987 | -0.01(-0.09%) |
Jun 06, 2005 | 5.867 | 5.948 | 5.851 | 5.889 | 17,006 | +0.02(+0.32%) |
Jun 03, 2005 | 5.924 | 5.924 | 5.794 | 5.870 | 56,563 | -0.04(-0.64%) |
Jun 02, 2005 | 5.843 | 5.921 | 5.829 | 5.908 | 55,085 | +0.08(+1.39%) |
Jun 01, 2005 | 5.780 | 5.870 | 5.780 | 5.826 | 59,521 | +0.11(+1.99%) |
May 31, 2005 | 5.780 | 5.780 | 5.697 | 5.713 | 86,509 | -0.07(-1.22%) |
May 27, 2005 | 5.813 | 5.813 | 5.653 | 5.783 | 22,181 | +0.03(+0.52%) |
May 26, 2005 | 5.564 | 5.761 | 5.550 | 5.753 | 20,703 | +0.12(+2.16%) |
May 25, 2005 | 5.672 | 5.729 | 5.629 | 5.632 | 34,381 | -0.08(-1.37%) |
May 24, 2005 | 5.680 | 5.770 | 5.626 | 5.710 | 14,787 | -0.03(-0.47%) |
May 23, 2005 | 5.810 | 5.813 | 5.734 | 5.737 | 17,745 | -0.02(-0.33%) |
May 20, 2005 | 5.829 | 5.829 | 5.724 | 5.756 | 13,309 | -0.07(-1.25%) |
May 19, 2005 | 5.642 | 5.870 | 5.642 | 5.829 | 34,381 | +0.18(+3.26%) |
May 18, 2005 | 5.545 | 5.675 | 5.477 | 5.645 | 70,612 | +0.12(+2.15%) |
May 17, 2005 | 5.521 | 5.537 | 5.423 | 5.526 | 9,242 | +0.06(+1.14%) |
May 16, 2005 | 5.326 | 5.542 | 5.326 | 5.464 | 19,224 | +0.05(+1.00%) |
May 13, 2005 | 5.437 | 5.445 | 5.369 | 5.410 | 27,357 | -0.09(-1.72%) |
May 12, 2005 | 5.775 | 5.775 | 5.504 | 5.504 | 38,448 | -0.22(-3.92%) |
May 11, 2005 | 5.545 | 5.761 | 5.545 | 5.729 | 45,103 | +0.18(+3.32%) |
May 10, 2005 | 5.653 | 5.653 | 5.542 | 5.545 | 26,618 | -0.14(-2.43%) |
May 09, 2005 | 5.618 | 5.683 | 5.591 | 5.683 | 18,484 | +0.05(+0.96%) |
May 06, 2005 | 5.599 | 5.632 | 5.496 | 5.629 | 61,369 | +0.04(+0.77%) |
May 05, 2005 | 5.586 | 5.599 | 5.552 | 5.586 | 19,963 | +0.04(+0.73%) |
May 04, 2005 | 5.329 | 5.559 | 5.329 | 5.545 | 56,194 | +0.17(+3.22%) |
May 03, 2005 | 5.331 | 5.402 | 5.318 | 5.372 | 55,824 | -0.03(-0.50%) |