Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.28 | 10.35 | 10.15 | 10.25 | 226,700 | +0.06(+0.59%) |
Apr 27, 2006 | 10.65 | 10.70 | 10.10 | 10.19 | 503,000 | -0.80(-7.28%) |
Apr 26, 2006 | 11.25 | 11.42 | 10.85 | 10.99 | 345,700 | -0.41(-3.60%) |
Apr 25, 2006 | 11.69 | 12.24 | 11.30 | 11.40 | 149,900 | -0.15(-1.30%) |
Apr 24, 2006 | 11.70 | 11.75 | 11.40 | 11.55 | 161,000 | -0.15(-1.28%) |
Apr 21, 2006 | 11.71 | 11.91 | 11.50 | 11.70 | 258,600 | +0.00(+0.00%) |
Apr 20, 2006 | 11.99 | 12.20 | 11.70 | 11.70 | 165,000 | -0.29(-2.42%) |
Apr 19, 2006 | 12.08 | 12.08 | 11.96 | 11.99 | 204,600 | -0.01(-0.08%) |
Apr 18, 2006 | 12.10 | 12.19 | 11.86 | 12.00 | 319,900 | +0.03(+0.25%) |
Apr 17, 2006 | 12.14 | 12.39 | 11.80 | 11.97 | 262,900 | -0.02(-0.17%) |
Apr 13, 2006 | 12.15 | 12.19 | 11.95 | 11.99 | 124,500 | -0.16(-1.32%) |
Apr 12, 2006 | 12.28 | 12.38 | 11.99 | 12.15 | 188,600 | -0.07(-0.57%) |
Apr 11, 2006 | 11.99 | 12.56 | 11.99 | 12.22 | 342,800 | +0.23(+1.92%) |
Apr 10, 2006 | 12.00 | 12.32 | 11.78 | 11.99 | 636,000 | -0.33(-2.68%) |
Apr 07, 2006 | 13.00 | 13.20 | 12.30 | 12.32 | 590,900 | -0.99(-7.44%) |
Apr 06, 2006 | 14.59 | 14.61 | 13.20 | 13.31 | 670,500 | -1.39(-9.46%) |
Apr 05, 2006 | 14.79 | 14.95 | 14.25 | 14.70 | 339,100 | +0.11(+0.75%) |
Apr 04, 2006 | 14.80 | 14.80 | 14.35 | 14.59 | 275,100 | +0.13(+0.90%) |
Apr 03, 2006 | 14.86 | 15.20 | 14.05 | 14.46 | 861,500 | -0.15(-1.03%) |
Mar 31, 2006 | 13.95 | 14.80 | 13.50 | 14.61 | 422,600 | +0.42(+2.96%) |
Mar 30, 2006 | 14.35 | 14.36 | 13.61 | 14.19 | 542,000 | -0.19(-1.32%) |
Mar 29, 2006 | 12.57 | 14.45 | 12.50 | 14.38 | 1,159,200 | +1.81(+14.40%) |
Mar 28, 2006 | 12.39 | 12.96 | 11.74 | 12.57 | 548,800 | +0.18(+1.45%) |
Mar 27, 2006 | 11.40 | 12.40 | 11.40 | 12.39 | 475,500 | +1.00(+8.78%) |
Mar 24, 2006 | 11.05 | 11.49 | 11.03 | 11.39 | 233,200 | +0.34(+3.08%) |
Mar 23, 2006 | 10.99 | 11.40 | 10.96 | 11.05 | 330,600 | +0.05(+0.45%) |
Mar 22, 2006 | 10.99 | 11.09 | 10.58 | 11.00 | 553,800 | -0.47(-4.10%) |
Mar 21, 2006 | 10.88 | 11.50 | 10.85 | 11.47 | 469,700 | +0.65(+6.01%) |
Mar 20, 2006 | 10.50 | 10.85 | 10.42 | 10.82 | 162,400 | +0.29(+2.75%) |
Mar 17, 2006 | 10.44 | 10.53 | 10.00 | 10.53 | 235,500 | -0.09(-0.85%) |
Mar 16, 2006 | 10.77 | 10.83 | 10.61 | 10.62 | 72,500 | -0.10(-0.93%) |
Mar 15, 2006 | 10.95 | 11.25 | 10.55 | 10.72 | 199,700 | -0.21(-1.92%) |
Mar 14, 2006 | 10.79 | 10.95 | 10.56 | 10.93 | 129,100 | +0.33(+3.11%) |
Mar 13, 2006 | 10.65 | 10.84 | 10.60 | 10.60 | 115,500 | -0.05(-0.47%) |
Mar 10, 2006 | 10.59 | 10.65 | 10.29 | 10.65 | 100,100 | +0.11(+1.04%) |
Mar 09, 2006 | 10.40 | 10.73 | 10.32 | 10.54 | 87,300 | +0.22(+2.13%) |
Mar 08, 2006 | 10.73 | 10.73 | 10.05 | 10.32 | 193,900 | -0.40(-3.73%) |
Mar 07, 2006 | 11.00 | 11.30 | 10.64 | 10.72 | 190,300 | -0.38(-3.42%) |
Mar 06, 2006 | 10.46 | 11.10 | 10.31 | 11.10 | 384,100 | +0.64(+6.12%) |
Mar 03, 2006 | 10.42 | 10.59 | 10.15 | 10.46 | 135,600 | -0.19(-1.78%) |
Mar 02, 2006 | 10.70 | 10.77 | 10.60 | 10.65 | 118,900 | -0.12(-1.11%) |
Mar 01, 2006 | 10.00 | 10.80 | 9.650 | 10.77 | 538,300 | +0.67(+6.63%) |
Feb 28, 2006 | 10.31 | 10.22 | 10.06 | 10.10 | 164,600 | -0.21(-2.04%) |
Feb 27, 2006 | 10.53 | 10.62 | 10.11 | 10.31 | 167,400 | -0.31(-2.92%) |
Feb 24, 2006 | 10.75 | 10.80 | 10.51 | 10.62 | 109,100 | -0.08(-0.75%) |
Feb 23, 2006 | 10.54 | 10.85 | 10.54 | 10.70 | 122,500 | +0.12(+1.13%) |
Feb 22, 2006 | 10.50 | 10.75 | 10.44 | 10.58 | 186,000 | -0.18(-1.67%) |
Feb 21, 2006 | 11.00 | 11.06 | 10.71 | 10.76 | 214,000 | +0.26(+2.48%) |
Feb 17, 2006 | 11.33 | 11.33 | 10.40 | 10.50 | 333,900 | -0.47(-4.28%) |
Feb 16, 2006 | 10.48 | 11.12 | 10.41 | 10.97 | 478,200 | +0.60(+5.79%) |
Feb 15, 2006 | 10.35 | 10.50 | 10.05 | 10.37 | 360,500 | -0.10(-0.96%) |
Feb 14, 2006 | 10.20 | 10.47 | 9.810 | 10.47 | 485,200 | +0.74(+7.61%) |
Feb 13, 2006 | 9.100 | 9.920 | 9.100 | 9.730 | 527,800 | +0.59(+6.46%) |
Feb 10, 2006 | 9.810 | 9.810 | 8.900 | 9.140 | 735,900 | -0.86(-8.60%) |
Feb 09, 2006 | 9.920 | 10.34 | 9.630 | 10.00 | 488,500 | -0.14(-1.38%) |
Feb 08, 2006 | 11.50 | 11.55 | 9.840 | 10.14 | 1,127,900 | -1.52(-13.04%) |
Feb 07, 2006 | 11.96 | 11.97 | 11.60 | 11.66 | 282,500 | -0.25(-2.10%) |
Feb 06, 2006 | 11.74 | 11.97 | 11.55 | 11.91 | 221,400 | +0.39(+3.39%) |
Feb 03, 2006 | 11.42 | 11.66 | 11.40 | 11.52 | 174,700 | -0.02(-0.17%) |
Feb 02, 2006 | 11.28 | 11.65 | 11.28 | 11.54 | 259,400 | +0.26(+2.30%) |
Feb 01, 2006 | 11.59 | 11.59 | 11.25 | 11.28 | 316,000 | -0.31(-2.67%) |
Jan 31, 2006 | 12.33 | 12.33 | 11.15 | 11.59 | 596,500 | -0.67(-5.46%) |
Jan 30, 2006 | 12.21 | 12.49 | 12.15 | 12.26 | 246,700 | +0.15(+1.24%) |
Jan 27, 2006 | 11.91 | 12.70 | 11.76 | 12.11 | 561,700 | -0.21(-1.70%) |
Jan 26, 2006 | 12.85 | 13.48 | 12.26 | 12.32 | 1,083,300 | -0.44(-3.45%) |
Jan 25, 2006 | 11.70 | 12.79 | 11.66 | 12.76 | 1,326,000 | +1.14(+9.81%) |
Jan 24, 2006 | 11.17 | 11.63 | 11.00 | 11.62 | 350,300 | +0.44(+3.94%) |
Jan 23, 2006 | 11.32 | 11.40 | 10.96 | 11.18 | 348,000 | -0.15(-1.32%) |
Jan 20, 2006 | 11.82 | 11.90 | 11.15 | 11.33 | 335,000 | -0.28(-2.41%) |
Jan 19, 2006 | 11.35 | 11.70 | 11.20 | 11.61 | 385,800 | +0.26(+2.29%) |
Jan 18, 2006 | 11.96 | 11.98 | 11.12 | 11.35 | 441,400 | -0.59(-4.94%) |
Jan 17, 2006 | 11.35 | 11.94 | 11.30 | 11.94 | 638,900 | +0.79(+7.09%) |
Jan 13, 2006 | 11.08 | 11.35 | 10.82 | 11.15 | 296,300 | +0.10(+0.90%) |
Jan 12, 2006 | 11.01 | 11.37 | 11.01 | 11.05 | 629,400 | +0.30(+2.79%) |
Jan 11, 2006 | 11.90 | 11.91 | 10.52 | 10.75 | 1,779,300 | -1.18(-9.89%) |
Jan 10, 2006 | 11.93 | 12.06 | 11.60 | 11.93 | 1,005,300 | +0.07(+0.59%) |
Jan 09, 2006 | 10.86 | 12.03 | 10.85 | 11.86 | 2,106,300 | +1.42(+13.60%) |
Jan 06, 2006 | 9.530 | 10.50 | 9.530 | 10.44 | 951,700 | +0.94(+9.89%) |
Jan 05, 2006 | 9.500 | 9.760 | 9.150 | 9.500 | 603,800 | +0.14(+1.50%) |
Jan 04, 2006 | 9.390 | 9.500 | 9.200 | 9.360 | 585,800 | +0.02(+0.21%) |
Jan 03, 2006 | 8.450 | 9.370 | 8.380 | 9.340 | 795,200 | +0.94(+11.19%) |
Dec 30, 2005 | 8.420 | 8.620 | 8.380 | 8.400 | 332,800 | -0.02(-0.24%) |
Dec 29, 2005 | 8.520 | 8.570 | 8.400 | 8.420 | 237,300 | -0.10(-1.17%) |
Dec 28, 2005 | 8.650 | 8.650 | 8.500 | 8.520 | 173,400 | -0.03(-0.35%) |
Dec 27, 2005 | 8.980 | 8.990 | 8.410 | 8.550 | 696,600 | -0.20(-2.29%) |
Dec 23, 2005 | 8.440 | 8.770 | 8.400 | 8.750 | 2,064,700 | +1.11(+14.53%) |
Dec 22, 2005 | 7.750 | 7.770 | 7.550 | 7.640 | 157,500 | -0.03(-0.39%) |
Dec 21, 2005 | 7.560 | 7.800 | 7.530 | 7.670 | 243,800 | +0.14(+1.86%) |
Dec 20, 2005 | 7.500 | 7.650 | 7.440 | 7.530 | 177,000 | -0.01(-0.13%) |
Dec 19, 2005 | 7.280 | 7.550 | 7.280 | 7.540 | 277,300 | +0.25(+3.43%) |
Dec 16, 2005 | 7.500 | 7.510 | 7.200 | 7.290 | 370,900 | -0.22(-2.93%) |
Dec 15, 2005 | 7.450 | 7.730 | 7.200 | 7.510 | 395,400 | +0.08(+1.08%) |
Dec 14, 2005 | 7.040 | 7.430 | 7.000 | 7.430 | 400,700 | +0.38(+5.39%) |
Dec 13, 2005 | 6.680 | 7.120 | 6.680 | 7.050 | 460,900 | +0.37(+5.54%) |
Dec 12, 2005 | 6.540 | 6.680 | 6.500 | 6.680 | 226,300 | +0.17(+2.61%) |
Dec 09, 2005 | 6.390 | 6.600 | 6.360 | 6.510 | 333,700 | +0.11(+1.72%) |
Dec 08, 2005 | 6.290 | 6.490 | 6.220 | 6.400 | 194,400 | +0.16(+2.56%) |
Dec 07, 2005 | 6.330 | 6.330 | 5.950 | 6.240 | 223,700 | +0.01(+0.16%) |
Dec 06, 2005 | 6.540 | 6.540 | 6.000 | 6.230 | 626,000 | -0.06(-0.95%) |
Dec 05, 2005 | 6.590 | 7.110 | 6.200 | 6.290 | 705,500 | -0.22(-3.38%) |
Dec 02, 2005 | 6.600 | 6.650 | 6.500 | 6.510 | 63,400 | -0.10(-1.51%) |
Dec 01, 2005 | 6.680 | 6.780 | 6.500 | 6.610 | 128,300 | -0.14(-2.07%) |
Nov 30, 2005 | 6.570 | 6.900 | 6.540 | 6.750 | 139,900 | -0.12(-1.75%) |
Nov 29, 2005 | 6.820 | 7.100 | 6.700 | 6.870 | 144,700 | +0.05(+0.73%) |
Nov 28, 2005 | 6.890 | 6.950 | 6.800 | 6.820 | 142,800 | -0.08(-1.16%) |
Nov 25, 2005 | 6.990 | 7.000 | 6.900 | 6.900 | 63,300 | -0.02(-0.29%) |
Nov 23, 2005 | 6.910 | 6.980 | 6.850 | 6.920 | 150,700 | +0.01(+0.14%) |
Nov 22, 2005 | 6.750 | 6.990 | 6.700 | 6.910 | 156,300 | +0.16(+2.37%) |
Nov 21, 2005 | 6.700 | 6.750 | 6.600 | 6.750 | 92,500 | +0.20(+3.05%) |
Nov 18, 2005 | 6.560 | 6.660 | 6.400 | 6.550 | 109,800 | +0.09(+1.39%) |
Nov 17, 2005 | 6.390 | 6.750 | 6.310 | 6.460 | 159,100 | +0.16(+2.54%) |
Nov 16, 2005 | 6.170 | 6.390 | 6.111 | 6.300 | 68,200 | +0.09(+1.45%) |
Nov 15, 2005 | 6.250 | 6.380 | 6.200 | 6.210 | 96,200 | -0.03(-0.48%) |
Nov 14, 2005 | 5.940 | 6.400 | 5.940 | 6.240 | 144,200 | +0.05(+0.81%) |
Nov 11, 2005 | 6.070 | 6.190 | 5.501 | 6.190 | 276,900 | +0.19(+3.17%) |
Nov 10, 2005 | 6.050 | 6.240 | 5.950 | 6.000 | 229,100 | -0.25(-4.00%) |
Nov 09, 2005 | 7.290 | 7.290 | 5.540 | 6.250 | 224,800 | -0.25(-3.85%) |
Nov 08, 2005 | 6.580 | 6.600 | 6.200 | 6.500 | 231,900 | -0.10(-1.52%) |
Nov 07, 2005 | 6.800 | 6.990 | 6.560 | 6.600 | 215,800 | -0.39(-5.58%) |
Nov 04, 2005 | 7.280 | 7.400 | 6.700 | 6.990 | 315,100 | -0.29(-3.98%) |
Nov 03, 2005 | 7.000 | 9.200 | 7.000 | 7.280 | 390,100 | +0.40(+5.81%) |
Nov 02, 2005 | 6.720 | 6.950 | 6.710 | 6.880 | 134,900 | +0.21(+3.15%) |
Nov 01, 2005 | 6.610 | 6.900 | 6.600 | 6.670 | 240,800 | +0.08(+1.21%) |
Oct 31, 2005 | 6.110 | 6.670 | 6.100 | 6.590 | 377,400 | +0.72(+12.27%) |
Oct 28, 2005 | 5.900 | 6.050 | 5.780 | 5.870 | 182,500 | -0.18(-2.98%) |
Oct 27, 2005 | 6.200 | 6.200 | 6.000 | 6.050 | 82,500 | -0.11(-1.79%) |
Oct 26, 2005 | 6.280 | 6.400 | 6.110 | 6.160 | 178,300 | -0.09(-1.44%) |
Oct 25, 2005 | 6.050 | 6.300 | 6.020 | 6.250 | 132,300 | +0.18(+2.97%) |
Oct 24, 2005 | 6.190 | 6.230 | 6.000 | 6.070 | 159,700 | -0.22(-3.50%) |
Oct 21, 2005 | 6.160 | 6.330 | 6.010 | 6.290 | 198,000 | +0.14(+2.28%) |
Oct 20, 2005 | 6.600 | 6.740 | 6.050 | 6.150 | 271,300 | -0.50(-7.52%) |
Oct 19, 2005 | 6.450 | 6.650 | 5.750 | 6.650 | 440,100 | +0.00(+0.00%) |
Oct 18, 2005 | 6.890 | 6.900 | 6.610 | 6.650 | 78,700 | -0.24(-3.48%) |
Oct 17, 2005 | 6.990 | 6.990 | 6.750 | 6.890 | 157,800 | +0.17(+2.53%) |
Oct 14, 2005 | 6.750 | 6.900 | 6.520 | 6.720 | 227,000 | -0.13(-1.90%) |
Oct 13, 2005 | 7.500 | 7.530 | 6.680 | 6.850 | 491,200 | -0.65(-8.67%) |
Oct 12, 2005 | 7.750 | 7.850 | 7.500 | 7.500 | 132,800 | -0.16(-2.09%) |
Oct 11, 2005 | 7.700 | 7.950 | 7.580 | 7.660 | 145,600 | +0.03(+0.39%) |
Oct 10, 2005 | 7.850 | 7.890 | 7.550 | 7.630 | 147,400 | -0.09(-1.17%) |
Oct 07, 2005 | 7.500 | 7.750 | 7.500 | 7.720 | 128,200 | +0.15(+1.98%) |
Oct 06, 2005 | 8.190 | 8.880 | 7.380 | 7.570 | 655,100 | -0.72(-8.69%) |
Oct 05, 2005 | 8.660 | 8.660 | 8.100 | 8.290 | 383,800 | -0.38(-4.38%) |
Oct 04, 2005 | 8.200 | 8.670 | 8.180 | 8.670 | 467,000 | +0.51(+6.25%) |
Oct 03, 2005 | 8.140 | 8.160 | 8.080 | 8.160 | 221,800 | +0.07(+0.87%) |
Sep 30, 2005 | 8.200 | 8.230 | 8.050 | 8.090 | 127,700 | -0.01(-0.12%) |
Sep 29, 2005 | 8.150 | 8.250 | 8.050 | 8.100 | 137,200 | +0.04(+0.50%) |
Sep 28, 2005 | 8.390 | 8.480 | 8.010 | 8.060 | 270,300 | -0.22(-2.66%) |
Sep 27, 2005 | 8.000 | 8.290 | 7.900 | 8.280 | 192,000 | +0.24(+2.99%) |
Sep 26, 2005 | 8.800 | 8.830 | 7.800 | 8.040 | 660,100 | -0.65(-7.48%) |
Sep 23, 2005 | 8.690 | 8.750 | 8.380 | 8.690 | 345,800 | -0.15(-1.70%) |
Sep 22, 2005 | 9.250 | 9.300 | 8.650 | 8.840 | 374,300 | -0.24(-2.64%) |
Sep 21, 2005 | 8.800 | 9.300 | 8.160 | 9.080 | 541,400 | +0.42(+4.85%) |
Sep 20, 2005 | 9.080 | 9.200 | 8.600 | 8.660 | 365,600 | -0.40(-4.42%) |
Sep 19, 2005 | 8.740 | 9.100 | 8.700 | 9.060 | 737,300 | +0.42(+4.86%) |
Sep 16, 2005 | 8.740 | 8.750 | 8.480 | 8.640 | 344,500 | +0.39(+4.73%) |
Sep 15, 2005 | 8.650 | 8.750 | 8.110 | 8.250 | 410,100 | -0.40(-4.62%) |
Sep 14, 2005 | 8.500 | 8.750 | 8.500 | 8.650 | 385,800 | +0.11(+1.29%) |
Sep 13, 2005 | 8.740 | 8.740 | 8.360 | 8.540 | 396,100 | -0.21(-2.40%) |
Sep 12, 2005 | 8.060 | 10.96 | 8.060 | 8.750 | 672,300 | +0.70(+8.70%) |
Sep 09, 2005 | 8.100 | 8.120 | 7.850 | 8.050 | 222,700 | -0.05(-0.62%) |
Sep 08, 2005 | 7.990 | 8.250 | 7.980 | 8.100 | 255,500 | +0.16(+2.02%) |
Sep 07, 2005 | 7.890 | 7.960 | 7.760 | 7.940 | 241,100 | +0.21(+2.72%) |
Sep 06, 2005 | 7.650 | 7.980 | 7.520 | 7.730 | 258,000 | +0.13(+1.71%) |
Sep 02, 2005 | 8.100 | 8.100 | 7.510 | 7.600 | 351,300 | -0.31(-3.92%) |
Sep 01, 2005 | 8.420 | 8.450 | 7.800 | 7.910 | 630,300 | -0.26(-3.18%) |
Aug 31, 2005 | 7.490 | 8.220 | 7.380 | 8.170 | 1,039,800 | +0.84(+11.46%) |
Aug 30, 2005 | 6.940 | 7.340 | 6.940 | 7.330 | 438,100 | +0.38(+5.47%) |
Aug 29, 2005 | 6.800 | 7.340 | 6.760 | 6.950 | 539,400 | +0.35(+5.30%) |
Aug 26, 2005 | 6.800 | 6.800 | 6.400 | 6.600 | 744,200 | -0.40(-5.71%) |
Aug 25, 2005 | 7.320 | 7.320 | 6.880 | 7.000 | 287,700 | -0.29(-3.98%) |
Aug 24, 2005 | 7.200 | 7.400 | 7.010 | 7.290 | 203,800 | +0.08(+1.11%) |
Aug 23, 2005 | 7.440 | 7.450 | 7.000 | 7.210 | 343,400 | -0.26(-3.48%) |
Aug 22, 2005 | 7.600 | 7.900 | 7.400 | 7.470 | 539,100 | -0.02(-0.27%) |
Aug 19, 2005 | 6.860 | 7.500 | 6.850 | 7.490 | 637,700 | +0.88(+13.31%) |
Aug 18, 2005 | 7.250 | 7.250 | 6.350 | 6.610 | 940,500 | -0.69(-9.45%) |
Aug 17, 2005 | 7.850 | 8.000 | 6.800 | 7.300 | 997,600 | -0.72(-8.98%) |
Aug 16, 2005 | 8.480 | 8.490 | 7.750 | 8.020 | 477,100 | -0.47(-5.54%) |
Aug 15, 2005 | 8.550 | 8.720 | 8.100 | 8.490 | 276,500 | -0.06(-0.70%) |
Aug 12, 2005 | 8.490 | 8.850 | 8.300 | 8.550 | 435,900 | +0.11(+1.30%) |
Aug 11, 2005 | 7.930 | 8.500 | 7.850 | 8.440 | 559,900 | +0.52(+6.57%) |
Aug 10, 2005 | 8.000 | 8.150 | 7.600 | 7.920 | 1,047,700 | -0.27(-3.30%) |
Aug 09, 2005 | 8.670 | 9.000 | 8.170 | 8.190 | 998,300 | -0.48(-5.54%) |
Aug 08, 2005 | 8.940 | 9.200 | 8.460 | 8.670 | 962,400 | -0.11(-1.25%) |
Aug 05, 2005 | 9.160 | 9.550 | 7.700 | 8.780 | 2,020,300 | -0.32(-3.52%) |
Aug 04, 2005 | 8.680 | 9.450 | 8.260 | 9.100 | 1,397,500 | +0.43(+4.96%) |
Aug 03, 2005 | 8.000 | 9.350 | 7.500 | 8.670 | 2,272,500 | +0.77(+9.75%) |
Aug 02, 2005 | 7.250 | 8.020 | 7.250 | 7.900 | 1,368,200 | +0.78(+10.96%) |
Aug 01, 2005 | 6.510 | 7.200 | 6.510 | 7.120 | 1,173,100 | +0.74(+11.60%) |
Jul 29, 2005 | 6.300 | 6.500 | 6.160 | 6.380 | 325,600 | +0.15(+2.41%) |
Jul 28, 2005 | 6.250 | 6.300 | 5.750 | 6.230 | 462,600 | -0.01(-0.16%) |
Jul 27, 2005 | 6.410 | 6.500 | 6.210 | 6.240 | 331,700 | -0.17(-2.65%) |
Jul 26, 2005 | 6.410 | 6.500 | 6.000 | 6.410 | 569,000 | +0.00(+0.00%) |
Jul 25, 2005 | 6.000 | 6.440 | 5.950 | 6.410 | 809,700 | +0.46(+7.73%) |
Jul 22, 2005 | 5.820 | 5.950 | 5.710 | 5.950 | 252,500 | +0.13(+2.23%) |
Jul 21, 2005 | 5.830 | 5.900 | 5.650 | 5.820 | 146,200 | +0.17(+3.01%) |
Jul 20, 2005 | 5.840 | 5.840 | 5.500 | 5.650 | 239,100 | -0.13(-2.25%) |
Jul 19, 2005 | 5.800 | 6.080 | 5.780 | 5.780 | 561,500 | +0.00(+0.00%) |
Jul 18, 2005 | 5.360 | 5.890 | 5.360 | 5.780 | 357,900 | +0.43(+8.04%) |
Jul 15, 2005 | 5.140 | 5.450 | 4.600 | 5.350 | 495,400 | +0.15(+2.88%) |
Jul 14, 2005 | 6.000 | 6.000 | 5.150 | 5.200 | 1,213,000 | -0.73(-12.31%) |
Jul 13, 2005 | 5.690 | 6.000 | 5.690 | 5.930 | 938,600 | +0.34(+6.08%) |
Jul 12, 2005 | 5.010 | 5.700 | 4.950 | 5.590 | 982,900 | +0.64(+12.93%) |
Jul 11, 2005 | 4.700 | 5.100 | 4.600 | 4.950 | 816,700 | +0.36(+7.84%) |
Jul 08, 2005 | 4.240 | 4.600 | 4.200 | 4.590 | 572,000 | +0.44(+10.60%) |
Jul 07, 2005 | 4.100 | 4.180 | 3.930 | 4.150 | 323,500 | -0.02(-0.48%) |
Jul 06, 2005 | 3.660 | 4.200 | 3.660 | 4.170 | 341,000 | +0.48(+13.01%) |
Jul 05, 2005 | 3.850 | 3.890 | 3.620 | 3.690 | 116,900 | -0.13(-3.40%) |
Jul 01, 2005 | 3.800 | 3.840 | 3.580 | 3.820 | 97,500 | +0.06(+1.60%) |
Jun 30, 2005 | 3.600 | 3.770 | 3.600 | 3.760 | 58,200 | +0.11(+3.01%) |
Jun 29, 2005 | 3.890 | 3.900 | 3.510 | 3.650 | 190,300 | -0.18(-4.70%) |
Jun 28, 2005 | 3.820 | 3.950 | 3.700 | 3.830 | 185,000 | +0.02(+0.52%) |
Jun 27, 2005 | 3.290 | 3.880 | 3.270 | 3.810 | 176,300 | +0.42(+12.39%) |
Jun 24, 2005 | 3.360 | 3.400 | 3.250 | 3.390 | 177,800 | -0.08(-2.31%) |
Jun 23, 2005 | 3.570 | 3.600 | 3.420 | 3.470 | 106,800 | -0.10(-2.80%) |
Jun 22, 2005 | 3.500 | 3.580 | 3.400 | 3.570 | 57,100 | +0.00(+0.00%) |
Jun 21, 2005 | 3.680 | 3.680 | 3.410 | 3.570 | 95,100 | -0.03(-0.83%) |
Jun 20, 2005 | 3.760 | 3.830 | 3.490 | 3.600 | 154,600 | -0.15(-4.00%) |
Jun 17, 2005 | 3.850 | 3.900 | 3.650 | 3.750 | 154,500 | +0.00(+0.00%) |
Jun 16, 2005 | 3.900 | 3.950 | 3.730 | 3.750 | 147,100 | -0.05(-1.32%) |
Jun 15, 2005 | 3.670 | 3.880 | 3.500 | 3.800 | 267,600 | +0.23(+6.44%) |
Jun 14, 2005 | 3.200 | 3.640 | 3.030 | 3.570 | 363,400 | +0.38(+11.91%) |
Jun 13, 2005 | 3.590 | 3.590 | 3.150 | 3.190 | 505,400 | -0.39(-10.89%) |
Jun 10, 2005 | 3.760 | 3.850 | 3.550 | 3.580 | 293,800 | -0.30(-7.73%) |
Jun 09, 2005 | 3.960 | 3.970 | 3.750 | 3.880 | 234,900 | -0.07(-1.77%) |
Jun 08, 2005 | 4.100 | 4.150 | 3.790 | 3.950 | 397,600 | -0.08(-1.99%) |
Jun 07, 2005 | 3.990 | 4.160 | 3.850 | 4.030 | 553,800 | +0.13(+3.33%) |
Jun 06, 2005 | 3.690 | 3.950 | 3.690 | 3.900 | 499,900 | +0.22(+5.98%) |
Jun 03, 2005 | 3.660 | 3.720 | 3.550 | 3.680 | 140,500 | -0.03(-0.81%) |
Jun 02, 2005 | 3.720 | 3.750 | 3.620 | 3.710 | 247,200 | +0.04(+1.09%) |
Jun 01, 2005 | 3.630 | 3.770 | 3.550 | 3.670 | 447,600 | +0.04(+1.10%) |
May 31, 2005 | 3.250 | 3.700 | 3.240 | 3.630 | 935,800 | +0.40(+12.38%) |
May 27, 2005 | 3.200 | 3.250 | 3.180 | 3.230 | 129,800 | +0.06(+1.89%) |
May 26, 2005 | 3.250 | 3.250 | 3.020 | 3.170 | 191,900 | +0.15(+4.97%) |
May 25, 2005 | 3.350 | 3.440 | 2.850 | 3.020 | 739,700 | -0.33(-9.85%) |
May 24, 2005 | 2.740 | 3.350 | 2.700 | 3.350 | 890,100 | +0.70(+26.42%) |
May 23, 2005 | 2.450 | 2.650 | 2.450 | 2.650 | 226,200 | +0.23(+9.50%) |
May 20, 2005 | 2.360 | 2.450 | 2.360 | 2.420 | 18,900 | +0.01(+0.41%) |
May 19, 2005 | 2.450 | 2.450 | 2.350 | 2.410 | 15,700 | +0.01(+0.42%) |
May 18, 2005 | 2.410 | 2.420 | 2.310 | 2.400 | 49,300 | +0.09(+3.90%) |
May 17, 2005 | 2.300 | 2.340 | 2.250 | 2.310 | 29,700 | -0.04(-1.70%) |
May 16, 2005 | 2.320 | 2.370 | 2.150 | 2.350 | 79,000 | +0.04(+1.73%) |
May 13, 2005 | 2.500 | 2.500 | 2.310 | 2.310 | 55,300 | -0.19(-7.60%) |
May 12, 2005 | 2.650 | 2.650 | 2.500 | 2.500 | 69,700 | -0.10(-3.85%) |
May 11, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 75,000 | +0.01(+0.39%) |
May 10, 2005 | 2.450 | 2.600 | 2.380 | 2.590 | 110,300 | +0.14(+5.71%) |
May 09, 2005 | 2.430 | 2.450 | 2.300 | 2.450 | 46,300 | +0.05(+2.08%) |
May 06, 2005 | 2.430 | 2.430 | 2.310 | 2.400 | 29,400 | +0.03(+1.27%) |
May 05, 2005 | 2.310 | 2.380 | 2.270 | 2.370 | 49,300 | +0.04(+1.72%) |
May 04, 2005 | 2.450 | 2.460 | 2.300 | 2.330 | 48,800 | -0.10(-4.12%) |
May 03, 2005 | 2.290 | 2.470 | 2.290 | 2.430 | 195,000 | +0.17(+7.52%) |