Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.380 | 9.600 | 9.250 | 9.600 | 162,200 | +0.22(+2.35%) |
Apr 27, 2006 | 9.140 | 9.630 | 8.920 | 9.380 | 127,769 | +0.15(+1.63%) |
Apr 26, 2006 | 8.950 | 9.290 | 8.850 | 9.230 | 58,180 | +0.26(+2.90%) |
Apr 25, 2006 | 9.020 | 9.020 | 8.780 | 8.970 | 80,129 | +0.01(+0.11%) |
Apr 24, 2006 | 9.060 | 9.110 | 8.750 | 8.960 | 97,301 | -0.16(-1.75%) |
Apr 21, 2006 | 9.220 | 9.220 | 8.970 | 9.120 | 91,507 | +0.00(+0.00%) |
Apr 20, 2006 | 9.230 | 9.250 | 9.070 | 9.120 | 88,095 | -0.09(-0.98%) |
Apr 19, 2006 | 9.250 | 9.280 | 9.000 | 9.210 | 121,286 | +0.01(+0.11%) |
Apr 18, 2006 | 8.880 | 9.230 | 8.770 | 9.200 | 410,910 | +0.32(+3.60%) |
Apr 17, 2006 | 8.950 | 9.020 | 8.760 | 8.880 | 81,818 | -0.11(-1.22%) |
Apr 13, 2006 | 8.570 | 9.010 | 8.500 | 8.990 | 352,768 | +0.35(+4.05%) |
Apr 12, 2006 | 8.550 | 8.640 | 8.400 | 8.640 | 31,779 | +0.09(+1.05%) |
Apr 11, 2006 | 8.670 | 8.740 | 8.430 | 8.550 | 52,133 | -0.05(-0.58%) |
Apr 10, 2006 | 8.340 | 8.650 | 8.290 | 8.600 | 114,094 | +0.22(+2.63%) |
Apr 07, 2006 | 8.900 | 8.900 | 8.270 | 8.380 | 180,923 | -0.45(-5.10%) |
Apr 06, 2006 | 8.950 | 8.970 | 8.700 | 8.830 | 30,870 | -0.17(-1.89%) |
Apr 05, 2006 | 9.250 | 9.340 | 8.907 | 9.000 | 84,301 | -0.20(-2.17%) |
Apr 04, 2006 | 8.900 | 9.200 | 8.830 | 9.200 | 54,097 | +0.21(+2.34%) |
Apr 03, 2006 | 9.160 | 9.280 | 8.720 | 8.990 | 94,397 | -0.11(-1.21%) |
Mar 31, 2006 | 8.800 | 9.100 | 8.690 | 9.100 | 117,065 | +0.30(+3.41%) |
Mar 30, 2006 | 9.400 | 9.400 | 8.800 | 8.800 | 110,418 | -0.56(-5.98%) |
Mar 29, 2006 | 8.900 | 9.360 | 8.880 | 9.360 | 139,643 | +0.50(+5.64%) |
Mar 28, 2006 | 8.850 | 8.880 | 8.700 | 8.860 | 176,784 | +0.00(+0.00%) |
Mar 27, 2006 | 8.860 | 8.900 | 8.740 | 8.860 | 204,136 | -0.07(-0.78%) |
Mar 24, 2006 | 8.480 | 8.950 | 8.480 | 8.930 | 119,640 | +0.48(+5.68%) |
Mar 23, 2006 | 8.440 | 8.470 | 8.280 | 8.450 | 77,800 | +0.04(+0.48%) |
Mar 22, 2006 | 8.040 | 8.430 | 8.020 | 8.410 | 77,300 | +0.38(+4.73%) |
Mar 21, 2006 | 8.060 | 8.240 | 8.000 | 8.030 | 83,667 | -0.05(-0.62%) |
Mar 20, 2006 | 7.910 | 8.150 | 7.870 | 8.080 | 111,182 | +0.21(+2.67%) |
Mar 17, 2006 | 7.740 | 7.960 | 7.680 | 7.870 | 224,226 | +0.17(+2.21%) |
Mar 16, 2006 | 7.370 | 7.750 | 7.370 | 7.700 | 113,745 | +0.40(+5.48%) |
Mar 15, 2006 | 7.150 | 7.300 | 7.100 | 7.300 | 56,357 | +0.15(+2.10%) |
Mar 14, 2006 | 7.035 | 7.190 | 6.980 | 7.150 | 23,216 | +0.09(+1.27%) |
Mar 13, 2006 | 7.100 | 7.250 | 7.020 | 7.060 | 71,597 | -0.04(-0.56%) |
Mar 10, 2006 | 6.640 | 7.100 | 6.510 | 7.100 | 162,180 | +0.40(+5.97%) |
Mar 09, 2006 | 6.780 | 6.800 | 6.680 | 6.700 | 63,854 | -0.04(-0.59%) |
Mar 08, 2006 | 6.560 | 6.780 | 6.500 | 6.740 | 87,550 | +0.11(+1.66%) |
Mar 07, 2006 | 6.570 | 6.690 | 6.500 | 6.630 | 50,477 | +0.05(+0.76%) |
Mar 06, 2006 | 6.600 | 6.690 | 6.400 | 6.580 | 53,165 | +0.00(+0.00%) |
Mar 03, 2006 | 6.690 | 6.690 | 6.580 | 6.580 | 40,109 | -0.18(-2.66%) |
Mar 02, 2006 | 6.760 | 6.840 | 6.640 | 6.760 | 41,805 | -0.02(-0.29%) |
Mar 01, 2006 | 6.820 | 6.820 | 6.580 | 6.780 | 33,299 | +0.02(+0.30%) |
Feb 28, 2006 | 6.830 | 6.820 | 6.600 | 6.760 | 50,371 | -0.07(-1.02%) |
Feb 27, 2006 | 6.750 | 6.850 | 6.580 | 6.830 | 42,893 | +0.09(+1.34%) |
Feb 24, 2006 | 6.620 | 6.750 | 6.500 | 6.740 | 35,034 | +0.08(+1.20%) |
Feb 23, 2006 | 6.600 | 6.750 | 6.540 | 6.660 | 48,782 | +0.01(+0.15%) |
Feb 22, 2006 | 6.500 | 6.670 | 6.410 | 6.650 | 57,609 | +0.19(+2.94%) |
Feb 21, 2006 | 6.550 | 6.640 | 6.450 | 6.460 | 48,369 | -0.12(-1.82%) |
Feb 17, 2006 | 6.710 | 6.750 | 6.520 | 6.580 | 82,470 | -0.08(-1.20%) |
Feb 16, 2006 | 6.570 | 6.740 | 6.500 | 6.660 | 54,700 | +0.16(+2.46%) |
Feb 15, 2006 | 6.460 | 6.580 | 6.440 | 6.500 | 59,181 | -0.03(-0.46%) |
Feb 14, 2006 | 6.480 | 6.590 | 6.470 | 6.530 | 88,521 | +0.10(+1.56%) |
Feb 13, 2006 | 6.470 | 6.480 | 6.350 | 6.430 | 68,247 | -0.01(-0.16%) |
Feb 10, 2006 | 6.450 | 6.480 | 6.370 | 6.440 | 31,578 | -0.04(-0.62%) |
Feb 09, 2006 | 6.450 | 6.520 | 6.400 | 6.480 | 79,421 | +0.08(+1.25%) |
Feb 08, 2006 | 6.420 | 6.450 | 6.320 | 6.400 | 68,863 | +0.00(+0.00%) |
Feb 07, 2006 | 6.360 | 6.450 | 6.350 | 6.400 | 89,769 | +0.01(+0.16%) |
Feb 06, 2006 | 6.340 | 6.430 | 6.230 | 6.390 | 117,936 | -0.03(-0.47%) |
Feb 03, 2006 | 6.460 | 6.670 | 6.420 | 6.420 | 68,539 | -0.03(-0.47%) |
Feb 02, 2006 | 6.540 | 6.550 | 6.360 | 6.450 | 70,825 | -0.06(-0.92%) |
Feb 01, 2006 | 6.320 | 6.640 | 6.320 | 6.510 | 98,999 | +0.15(+2.36%) |
Jan 31, 2006 | 6.280 | 6.390 | 6.220 | 6.360 | 52,542 | +0.04(+0.63%) |
Jan 30, 2006 | 6.710 | 6.850 | 6.260 | 6.320 | 100,782 | -0.43(-6.37%) |
Jan 27, 2006 | 6.750 | 6.840 | 6.680 | 6.750 | 65,882 | -0.02(-0.30%) |
Jan 26, 2006 | 6.650 | 6.770 | 6.550 | 6.770 | 67,506 | +0.22(+3.36%) |
Jan 25, 2006 | 6.620 | 6.630 | 6.460 | 6.550 | 46,874 | -0.02(-0.30%) |
Jan 24, 2006 | 6.400 | 6.610 | 6.400 | 6.570 | 41,682 | +0.05(+0.77%) |
Jan 23, 2006 | 6.380 | 6.550 | 6.350 | 6.520 | 63,692 | +0.25(+3.99%) |
Jan 20, 2006 | 6.350 | 6.430 | 6.150 | 6.270 | 69,275 | -0.03(-0.48%) |
Jan 19, 2006 | 6.240 | 6.320 | 6.160 | 6.300 | 48,161 | +0.11(+1.78%) |
Jan 18, 2006 | 6.000 | 6.250 | 6.000 | 6.190 | 38,925 | +0.14(+2.31%) |
Jan 17, 2006 | 6.010 | 6.300 | 6.000 | 6.050 | 85,995 | -0.03(-0.49%) |
Jan 13, 2006 | 5.660 | 6.190 | 5.660 | 6.080 | 77,228 | +0.38(+6.67%) |
Jan 12, 2006 | 5.760 | 5.890 | 5.600 | 5.700 | 40,600 | -0.05(-0.87%) |
Jan 11, 2006 | 6.040 | 6.040 | 5.600 | 5.750 | 150,286 | -0.21(-3.52%) |
Jan 10, 2006 | 6.130 | 6.290 | 5.890 | 5.960 | 40,771 | -0.26(-4.18%) |
Jan 09, 2006 | 5.690 | 6.490 | 5.660 | 6.220 | 97,357 | +0.59(+10.48%) |
Jan 06, 2006 | 5.570 | 5.700 | 5.550 | 5.630 | 46,191 | +0.08(+1.44%) |
Jan 05, 2006 | 5.360 | 5.580 | 5.360 | 5.550 | 180,393 | +0.15(+2.78%) |
Jan 04, 2006 | 5.410 | 5.500 | 5.360 | 5.400 | 57,620 | -0.05(-0.92%) |
Jan 03, 2006 | 5.400 | 5.470 | 5.350 | 5.450 | 65,687 | +0.00(+0.00%) |
Dec 30, 2005 | 5.310 | 5.450 | 5.290 | 5.450 | 60,205 | +0.10(+1.87%) |
Dec 29, 2005 | 5.430 | 5.430 | 5.320 | 5.350 | 72,064 | -0.10(-1.83%) |
Dec 28, 2005 | 5.550 | 5.550 | 5.360 | 5.450 | 66,800 | +0.08(+1.49%) |
Dec 27, 2005 | 5.420 | 5.500 | 5.100 | 5.370 | 113,600 | -0.08(-1.47%) |
Dec 23, 2005 | 5.440 | 5.510 | 5.330 | 5.450 | 65,190 | -0.02(-0.37%) |
Dec 22, 2005 | 5.320 | 5.530 | 5.320 | 5.470 | 94,611 | +0.12(+2.24%) |
Dec 21, 2005 | 5.300 | 5.450 | 5.300 | 5.350 | 134,491 | +0.10(+1.90%) |
Dec 20, 2005 | 5.070 | 5.360 | 5.070 | 5.250 | 68,715 | +0.12(+2.34%) |
Dec 19, 2005 | 5.200 | 5.300 | 5.050 | 5.130 | 120,218 | -0.14(-2.66%) |
Dec 16, 2005 | 5.390 | 5.400 | 5.250 | 5.270 | 160,550 | -0.15(-2.77%) |
Dec 15, 2005 | 5.580 | 5.580 | 5.230 | 5.420 | 74,937 | -0.18(-3.21%) |
Dec 14, 2005 | 5.610 | 5.650 | 5.553 | 5.600 | 38,121 | +0.03(+0.54%) |
Dec 13, 2005 | 5.650 | 5.700 | 5.560 | 5.570 | 77,260 | -0.05(-0.89%) |
Dec 12, 2005 | 5.530 | 5.670 | 5.500 | 5.620 | 62,576 | +0.07(+1.26%) |
Dec 09, 2005 | 5.630 | 5.630 | 5.450 | 5.550 | 42,352 | -0.03(-0.54%) |
Dec 08, 2005 | 5.690 | 5.710 | 5.550 | 5.580 | 42,127 | -0.06(-1.06%) |
Dec 07, 2005 | 5.650 | 5.720 | 5.620 | 5.640 | 55,239 | -0.03(-0.53%) |
Dec 06, 2005 | 5.780 | 5.800 | 5.650 | 5.670 | 32,028 | -0.05(-0.87%) |
Dec 05, 2005 | 5.770 | 5.850 | 5.710 | 5.720 | 37,636 | -0.08(-1.38%) |
Dec 02, 2005 | 5.800 | 5.830 | 5.710 | 5.800 | 26,273 | +0.04(+0.69%) |
Dec 01, 2005 | 5.690 | 5.800 | 5.600 | 5.760 | 71,208 | +0.18(+3.23%) |
Nov 30, 2005 | 5.600 | 5.630 | 5.510 | 5.580 | 90,911 | +0.06(+1.09%) |
Nov 29, 2005 | 5.770 | 5.850 | 5.500 | 5.520 | 54,576 | -0.18(-3.16%) |
Nov 28, 2005 | 5.670 | 5.780 | 5.550 | 5.700 | 86,469 | +0.20(+3.64%) |
Nov 25, 2005 | 5.540 | 5.600 | 5.500 | 5.500 | 18,411 | -0.07(-1.26%) |
Nov 23, 2005 | 5.570 | 5.670 | 5.500 | 5.570 | 76,412 | +0.00(+0.00%) |
Nov 22, 2005 | 5.700 | 5.730 | 5.500 | 5.570 | 1,056,464 | -0.14(-2.45%) |
Nov 21, 2005 | 5.670 | 5.790 | 5.574 | 5.710 | 40,837 | +0.00(+0.00%) |
Nov 18, 2005 | 5.860 | 5.860 | 5.640 | 5.710 | 78,233 | -0.05(-0.87%) |
Nov 17, 2005 | 5.780 | 5.890 | 5.720 | 5.760 | 41,834 | -0.03(-0.52%) |
Nov 16, 2005 | 5.870 | 5.970 | 5.770 | 5.790 | 551,912 | -0.08(-1.36%) |
Nov 15, 2005 | 5.690 | 6.050 | 5.690 | 5.870 | 285,907 | +0.12(+2.09%) |
Nov 14, 2005 | 5.620 | 5.800 | 5.620 | 5.750 | 83,182 | +0.11(+1.95%) |
Nov 11, 2005 | 5.670 | 5.750 | 5.600 | 5.640 | 151,319 | -0.09(-1.57%) |
Nov 10, 2005 | 5.660 | 5.730 | 5.600 | 5.730 | 114,990 | +0.07(+1.24%) |
Nov 09, 2005 | 5.500 | 5.690 | 5.410 | 5.660 | 12,482 | +0.21(+3.85%) |
Nov 08, 2005 | 5.460 | 5.550 | 5.420 | 5.450 | 11,656 | -0.08(-1.45%) |
Nov 07, 2005 | 5.640 | 5.640 | 5.420 | 5.530 | 18,532 | +0.01(+0.18%) |
Nov 04, 2005 | 5.750 | 5.750 | 5.410 | 5.520 | 44,804 | -0.19(-3.33%) |
Nov 03, 2005 | 5.530 | 5.740 | 5.530 | 5.710 | 38,137 | +0.10(+1.78%) |
Nov 02, 2005 | 5.520 | 5.620 | 5.491 | 5.610 | 59,597 | +0.10(+1.81%) |
Nov 01, 2005 | 5.530 | 5.610 | 5.400 | 5.510 | 71,295 | -0.13(-2.30%) |
Oct 31, 2005 | 5.460 | 5.700 | 5.460 | 5.640 | 39,584 | +0.11(+1.99%) |
Oct 28, 2005 | 5.360 | 5.560 | 5.330 | 5.530 | 22,776 | +0.23(+4.34%) |
Oct 27, 2005 | 5.670 | 5.700 | 5.300 | 5.300 | 31,099 | -0.49(-8.46%) |
Oct 26, 2005 | 5.740 | 5.970 | 5.730 | 5.790 | 12,208 | -0.01(-0.17%) |
Oct 25, 2005 | 5.870 | 5.900 | 5.700 | 5.800 | 14,458 | -0.13(-2.19%) |
Oct 24, 2005 | 5.810 | 5.950 | 5.780 | 5.930 | 31,904 | +0.13(+2.24%) |
Oct 21, 2005 | 5.490 | 5.800 | 5.490 | 5.800 | 27,429 | +0.27(+4.88%) |
Oct 20, 2005 | 5.600 | 5.780 | 5.500 | 5.530 | 30,760 | -0.13(-2.30%) |
Oct 19, 2005 | 5.360 | 5.660 | 5.350 | 5.660 | 32,756 | +0.23(+4.24%) |
Oct 18, 2005 | 5.500 | 5.580 | 5.350 | 5.430 | 27,179 | -0.03(-0.55%) |
Oct 17, 2005 | 5.490 | 5.530 | 5.340 | 5.460 | 31,234 | -0.07(-1.27%) |
Oct 14, 2005 | 5.600 | 5.600 | 5.380 | 5.530 | 33,117 | +0.00(+0.00%) |
Oct 13, 2005 | 5.350 | 5.550 | 5.290 | 5.530 | 32,928 | +0.13(+2.41%) |
Oct 12, 2005 | 5.450 | 5.540 | 5.250 | 5.400 | 58,852 | -0.10(-1.82%) |
Oct 11, 2005 | 5.580 | 5.580 | 5.500 | 5.500 | 56,519 | -0.03(-0.54%) |
Oct 10, 2005 | 5.510 | 5.600 | 5.480 | 5.530 | 36,975 | +0.01(+0.18%) |
Oct 07, 2005 | 5.660 | 5.690 | 5.520 | 5.520 | 30,763 | -0.08(-1.43%) |
Oct 06, 2005 | 5.470 | 5.670 | 5.400 | 5.600 | 63,658 | +0.17(+3.13%) |
Oct 05, 2005 | 5.490 | 5.530 | 5.430 | 5.430 | 21,575 | -0.06(-1.09%) |
Oct 04, 2005 | 5.510 | 5.640 | 5.430 | 5.490 | 35,742 | +0.03(+0.55%) |
Oct 03, 2005 | 5.500 | 5.500 | 5.350 | 5.460 | 33,317 | +0.03(+0.55%) |
Sep 30, 2005 | 5.350 | 5.460 | 5.310 | 5.430 | 11,598 | -0.02(-0.37%) |
Sep 29, 2005 | 5.310 | 5.450 | 5.270 | 5.450 | 18,548 | +0.12(+2.25%) |
Sep 28, 2005 | 5.380 | 5.400 | 5.250 | 5.330 | 85,754 | +0.00(+0.00%) |
Sep 27, 2005 | 5.510 | 5.620 | 5.300 | 5.330 | 27,378 | -0.22(-3.96%) |
Sep 26, 2005 | 5.520 | 5.550 | 5.330 | 5.550 | 27,318 | +0.10(+1.83%) |
Sep 23, 2005 | 5.450 | 5.520 | 5.250 | 5.450 | 21,819 | +0.03(+0.55%) |
Sep 22, 2005 | 5.420 | 5.420 | 5.250 | 5.420 | 17,130 | +0.10(+1.88%) |
Sep 21, 2005 | 5.350 | 5.420 | 5.280 | 5.320 | 56,238 | -0.07(-1.30%) |
Sep 20, 2005 | 5.430 | 5.490 | 5.360 | 5.390 | 20,183 | +0.01(+0.19%) |
Sep 19, 2005 | 5.520 | 5.520 | 5.350 | 5.380 | 40,578 | -0.17(-3.06%) |
Sep 16, 2005 | 5.580 | 5.600 | 5.380 | 5.550 | 166,613 | +0.04(+0.73%) |
Sep 15, 2005 | 5.470 | 5.650 | 5.440 | 5.510 | 38,097 | +0.09(+1.66%) |
Sep 14, 2005 | 5.350 | 5.500 | 5.330 | 5.420 | 29,400 | +0.12(+2.26%) |
Sep 13, 2005 | 5.340 | 5.450 | 5.240 | 5.300 | 20,145 | -0.02(-0.38%) |
Sep 12, 2005 | 5.360 | 5.410 | 5.290 | 5.320 | 53,778 | +0.00(+0.00%) |
Sep 09, 2005 | 5.350 | 5.350 | 5.200 | 5.320 | 25,942 | +0.02(+0.38%) |
Sep 08, 2005 | 5.300 | 5.390 | 5.200 | 5.300 | 46,528 | -0.05(-0.93%) |
Sep 07, 2005 | 5.340 | 5.360 | 5.300 | 5.350 | 19,378 | -0.03(-0.56%) |
Sep 06, 2005 | 5.580 | 5.600 | 5.300 | 5.380 | 35,223 | -0.09(-1.65%) |
Sep 02, 2005 | 5.290 | 5.520 | 5.240 | 5.470 | 35,628 | +0.26(+4.99%) |
Sep 01, 2005 | 5.230 | 5.320 | 5.150 | 5.210 | 26,261 | +0.04(+0.77%) |
Aug 31, 2005 | 5.120 | 5.370 | 5.100 | 5.170 | 40,303 | +0.01(+0.19%) |
Aug 30, 2005 | 5.100 | 5.260 | 5.050 | 5.160 | 55,030 | -0.04(-0.77%) |
Aug 29, 2005 | 5.180 | 5.340 | 5.120 | 5.200 | 88,198 | -0.05(-0.95%) |
Aug 26, 2005 | 5.410 | 5.410 | 5.180 | 5.250 | 42,601 | -0.11(-2.05%) |
Aug 25, 2005 | 5.350 | 5.500 | 5.270 | 5.360 | 52,646 | +0.06(+1.13%) |
Aug 24, 2005 | 5.100 | 5.420 | 5.100 | 5.300 | 102,940 | +0.17(+3.31%) |
Aug 23, 2005 | 5.340 | 5.350 | 5.120 | 5.130 | 136,408 | -0.18(-3.39%) |
Aug 22, 2005 | 5.360 | 5.360 | 5.220 | 5.310 | 41,567 | +0.00(+0.00%) |
Aug 19, 2005 | 5.250 | 5.350 | 5.220 | 5.310 | 57,244 | +0.05(+0.95%) |
Aug 18, 2005 | 5.260 | 5.310 | 5.250 | 5.260 | 17,983 | -0.07(-1.31%) |
Aug 17, 2005 | 5.280 | 5.420 | 5.250 | 5.330 | 21,809 | +0.02(+0.38%) |
Aug 16, 2005 | 5.410 | 5.470 | 5.290 | 5.310 | 141,186 | -0.19(-3.45%) |
Aug 15, 2005 | 5.350 | 5.500 | 5.350 | 5.500 | 51,889 | +0.19(+3.58%) |
Aug 12, 2005 | 5.450 | 5.560 | 5.270 | 5.310 | 28,538 | -0.15(-2.75%) |
Aug 11, 2005 | 5.440 | 5.500 | 5.350 | 5.460 | 35,993 | +0.01(+0.18%) |
Aug 10, 2005 | 5.240 | 5.500 | 5.240 | 5.450 | 181,230 | +0.21(+4.01%) |
Aug 09, 2005 | 5.230 | 5.340 | 5.230 | 5.240 | 135,944 | -0.01(-0.19%) |
Aug 08, 2005 | 5.650 | 5.700 | 5.240 | 5.250 | 143,659 | -0.26(-4.72%) |
Aug 05, 2005 | 5.560 | 5.670 | 5.500 | 5.510 | 188,082 | -0.05(-0.90%) |
Aug 04, 2005 | 5.620 | 5.830 | 5.560 | 5.560 | 41,853 | -0.21(-3.64%) |
Aug 03, 2005 | 5.710 | 5.930 | 5.710 | 5.770 | 98,128 | -0.12(-2.04%) |
Aug 02, 2005 | 5.710 | 5.900 | 5.600 | 5.890 | 48,672 | +0.04(+0.68%) |
Aug 01, 2005 | 6.080 | 6.170 | 5.730 | 5.850 | 76,849 | -0.27(-4.41%) |
Jul 29, 2005 | 6.250 | 6.360 | 6.120 | 6.120 | 110,031 | -0.09(-1.45%) |
Jul 28, 2005 | 6.040 | 6.250 | 6.000 | 6.210 | 104,261 | +0.23(+3.85%) |
Jul 27, 2005 | 5.670 | 5.980 | 5.580 | 5.980 | 33,753 | +0.28(+4.91%) |
Jul 26, 2005 | 5.900 | 5.900 | 5.640 | 5.700 | 127,583 | -0.31(-5.16%) |
Jul 25, 2005 | 6.200 | 6.200 | 5.960 | 6.010 | 72,063 | -0.17(-2.75%) |
Jul 22, 2005 | 6.150 | 6.180 | 6.050 | 6.180 | 31,077 | +0.04(+0.65%) |
Jul 21, 2005 | 6.160 | 6.260 | 6.060 | 6.140 | 35,996 | -0.07(-1.13%) |
Jul 20, 2005 | 6.280 | 6.280 | 6.090 | 6.210 | 41,896 | +0.01(+0.16%) |
Jul 19, 2005 | 6.180 | 6.250 | 6.100 | 6.200 | 20,798 | +0.05(+0.81%) |
Jul 18, 2005 | 6.300 | 6.300 | 5.960 | 6.150 | 17,503 | -0.08(-1.28%) |
Jul 15, 2005 | 6.020 | 6.260 | 5.910 | 6.230 | 62,252 | +0.11(+1.80%) |
Jul 14, 2005 | 6.220 | 6.300 | 6.120 | 6.120 | 25,031 | -0.07(-1.13%) |
Jul 13, 2005 | 6.425 | 6.425 | 6.020 | 6.190 | 85,585 | -0.24(-3.73%) |
Jul 12, 2005 | 6.470 | 6.680 | 6.420 | 6.430 | 92,450 | -0.09(-1.38%) |
Jul 11, 2005 | 6.350 | 6.520 | 6.350 | 6.520 | 52,238 | +0.21(+3.33%) |
Jul 08, 2005 | 6.060 | 6.310 | 5.990 | 6.310 | 94,969 | +0.09(+1.45%) |
Jul 07, 2005 | 6.240 | 6.500 | 6.004 | 6.220 | 90,976 | -0.23(-3.57%) |
Jul 06, 2005 | 6.750 | 6.750 | 6.390 | 6.450 | 91,593 | -0.28(-4.16%) |
Jul 05, 2005 | 6.400 | 6.750 | 6.290 | 6.730 | 92,100 | +0.26(+4.02%) |
Jul 01, 2005 | 6.390 | 6.740 | 6.350 | 6.470 | 31,300 | -0.12(-1.82%) |
Jun 30, 2005 | 6.640 | 6.710 | 6.490 | 6.590 | 39,298 | -0.01(-0.15%) |
Jun 29, 2005 | 6.720 | 6.720 | 6.440 | 6.600 | 39,936 | -0.10(-1.49%) |
Jun 28, 2005 | 6.650 | 6.770 | 6.540 | 6.700 | 48,148 | +0.06(+0.90%) |
Jun 27, 2005 | 6.520 | 6.890 | 6.480 | 6.640 | 97,208 | +0.13(+2.00%) |
Jun 24, 2005 | 6.400 | 6.640 | 6.310 | 6.510 | 451,593 | +0.05(+0.77%) |
Jun 23, 2005 | 6.540 | 6.690 | 6.450 | 6.460 | 35,247 | -0.19(-2.86%) |
Jun 22, 2005 | 6.750 | 6.750 | 6.390 | 6.650 | 121,179 | -0.03(-0.45%) |
Jun 21, 2005 | 6.750 | 6.770 | 6.376 | 6.680 | 47,741 | +0.03(+0.45%) |
Jun 20, 2005 | 6.740 | 6.810 | 6.400 | 6.650 | 64,631 | -0.16(-2.35%) |
Jun 17, 2005 | 6.900 | 7.020 | 6.760 | 6.810 | 112,194 | -0.17(-2.44%) |
Jun 16, 2005 | 7.100 | 7.100 | 6.850 | 6.980 | 78,480 | -0.02(-0.29%) |
Jun 15, 2005 | 6.850 | 7.190 | 6.780 | 7.000 | 130,808 | +0.02(+0.29%) |
Jun 14, 2005 | 6.980 | 6.980 | 6.540 | 6.980 | 55,102 | +0.09(+1.31%) |
Jun 13, 2005 | 6.700 | 6.980 | 6.700 | 6.890 | 97,181 | +0.19(+2.84%) |
Jun 10, 2005 | 6.570 | 6.780 | 6.570 | 6.700 | 67,191 | +0.21(+3.24%) |
Jun 09, 2005 | 6.420 | 6.550 | 6.280 | 6.490 | 73,407 | +0.01(+0.15%) |
Jun 08, 2005 | 6.690 | 6.690 | 6.360 | 6.480 | 104,800 | -0.14(-2.11%) |
Jun 07, 2005 | 6.750 | 6.850 | 6.580 | 6.620 | 153,707 | -0.05(-0.75%) |
Jun 06, 2005 | 6.800 | 6.910 | 6.480 | 6.670 | 117,250 | -0.18(-2.63%) |
Jun 03, 2005 | 6.970 | 7.050 | 6.651 | 6.850 | 132,433 | -0.09(-1.30%) |
Jun 02, 2005 | 6.330 | 7.370 | 6.240 | 6.940 | 269,051 | +0.55(+8.61%) |
Jun 01, 2005 | 6.140 | 6.440 | 6.140 | 6.390 | 197,845 | +0.23(+3.73%) |
May 31, 2005 | 6.230 | 6.230 | 6.060 | 6.160 | 80,845 | -0.04(-0.65%) |
May 27, 2005 | 6.050 | 6.270 | 6.050 | 6.200 | 253,001 | +0.09(+1.47%) |
May 26, 2005 | 6.180 | 6.250 | 6.080 | 6.110 | 263,714 | +0.08(+1.33%) |
May 25, 2005 | 6.070 | 6.070 | 6.020 | 6.030 | 57,828 | -0.06(-0.99%) |
May 24, 2005 | 6.010 | 6.220 | 5.860 | 6.090 | 291,100 | +0.08(+1.33%) |
May 23, 2005 | 6.090 | 6.100 | 6.000 | 6.010 | 82,157 | +0.00(+0.00%) |
May 20, 2005 | 6.100 | 6.200 | 6.000 | 6.010 | 139,984 | -0.14(-2.28%) |
May 19, 2005 | 6.000 | 6.200 | 5.900 | 6.150 | 271,166 | +0.27(+4.59%) |
May 18, 2005 | 5.640 | 5.890 | 5.000 | 5.880 | 340,300 | +0.38(+6.91%) |
May 17, 2005 | 5.410 | 5.580 | 5.390 | 5.500 | 189,863 | +0.12(+2.23%) |
May 16, 2005 | 5.350 | 5.410 | 5.240 | 5.380 | 101,891 | +0.02(+0.37%) |
May 13, 2005 | 5.620 | 5.680 | 5.320 | 5.360 | 30,411 | -0.27(-4.80%) |
May 12, 2005 | 5.550 | 5.800 | 5.500 | 5.630 | 65,697 | +0.03(+0.54%) |
May 11, 2005 | 5.480 | 5.730 | 5.480 | 5.600 | 117,427 | +0.09(+1.63%) |
May 10, 2005 | 5.100 | 5.550 | 4.900 | 5.510 | 228,535 | +0.42(+8.25%) |
May 09, 2005 | 4.870 | 5.100 | 4.820 | 5.090 | 96,611 | +0.14(+2.83%) |
May 06, 2005 | 4.830 | 5.000 | 4.750 | 4.950 | 178,843 | +0.15(+3.13%) |
May 05, 2005 | 4.100 | 4.850 | 4.100 | 4.800 | 231,391 | +0.82(+20.60%) |
May 04, 2005 | 3.780 | 4.000 | 3.630 | 3.980 | 46,997 | +0.22(+5.85%) |
May 03, 2005 | 3.730 | 3.770 | 3.690 | 3.760 | 119,977 | -0.09(-2.34%) |