Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11876 | 11914 | 11813 | 11892 | 177,800 | +1.20(+0.01%) |
Apr 27, 2006 | 11945 | 11946 | 11825 | 11891 | 153,200 | -34.30(-0.29%) |
Apr 26, 2006 | 11941 | 11958 | 11887 | 11926 | 125,600 | +5.10(+0.04%) |
Apr 25, 2006 | 11890 | 11976 | 11879 | 11920 | 155,800 | +19.20(+0.16%) |
Apr 24, 2006 | 11884 | 11956 | 11857 | 11901 | 144,800 | -12.50(-0.10%) |
Apr 21, 2006 | 11820 | 11914 | 11806 | 11914 | 156,400 | +131.20(+1.11%) |
Apr 20, 2006 | 11720 | 11814 | 11716 | 11783 | 153,000 | +62.50(+0.53%) |
Apr 19, 2006 | 11672 | 11721 | 11660 | 11720 | 178,000 | +135.10(+1.17%) |
Apr 18, 2006 | 11589 | 11626 | 11552 | 11585 | 169,400 | -24.40(-0.21%) |
Apr 13, 2006 | 11604 | 11645 | 11564 | 11609 | 75,000 | +7.70(+0.07%) |
Apr 12, 2006 | 11667 | 11668 | 11568 | 11602 | 174,400 | -72.90(-0.62%) |
Apr 11, 2006 | 11797 | 11822 | 11657 | 11675 | 165,200 | -142.90(-1.21%) |
Apr 10, 2006 | 11792 | 11818 | 11764 | 11818 | 96,600 | +0.80(+0.01%) |
Apr 07, 2006 | 11903 | 11922 | 11808 | 11817 | 135,600 | -91.50(-0.77%) |
Apr 06, 2006 | 11939 | 11944 | 11884 | 11908 | 164,600 | -8.20(-0.07%) |
Apr 05, 2006 | 11888 | 11916 | 11840 | 11916 | 150,600 | +22.60(+0.19%) |
Apr 04, 2006 | 11893 | 11894 | 11830 | 11894 | 147,600 | -26.20(-0.22%) |
Apr 03, 2006 | 11924 | 11959 | 11902 | 11920 | 143,600 | +65.70(+0.55%) |
Apr 01, 2006 | 11856 | 11872 | 11779 | 11854 | 145,600 | -15.50(-0.13%) |
Mar 31, 2006 | 11870 | 11884 | 11805 | 11870 | 154,200 | +52.50(+0.44%) |
Mar 30, 2006 | 11773 | 11840 | 11754 | 11817 | 180,600 | +43.10(+0.37%) |
Mar 29, 2006 | 11855 | 11870 | 11754 | 11774 | 156,200 | -65.40(-0.55%) |
Mar 28, 2006 | 11940 | 11954 | 11839 | 11840 | 115,000 | -114.80(-0.96%) |
Mar 25, 2006 | 11908 | 11954 | 11895 | 11954 | 137,000 | +48.20(+0.40%) |
Mar 24, 2006 | 11958 | 11970 | 11880 | 11906 | 140,400 | -45.40(-0.38%) |
Mar 23, 2006 | 11876 | 11959 | 11860 | 11952 | 167,800 | +18.20(+0.15%) |
Mar 22, 2006 | 11945 | 11945 | 11858 | 11933 | 158,400 | +11.40(+0.10%) |
Mar 21, 2006 | 11909 | 11963 | 11897 | 11922 | 97,000 | +49.10(+0.41%) |
Mar 18, 2006 | 11877 | 11950 | 11835 | 11873 | 223,000 | +10.40(+0.09%) |
Mar 17, 2006 | 11860 | 11874 | 11804 | 11862 | 261,000 | +16.80(+0.14%) |
Mar 16, 2006 | 11869 | 11884 | 11832 | 11846 | 172,200 | +10.70(+0.09%) |
Mar 15, 2006 | 11816 | 11840 | 11773 | 11835 | 125,800 | -10.40(-0.09%) |
Mar 14, 2006 | 11809 | 11855 | 11806 | 11845 | 137,000 | +73.60(+0.63%) |
Mar 11, 2006 | 11642 | 11772 | 11635 | 11772 | 148,200 | +72.20(+0.62%) |
Mar 10, 2006 | 11702 | 11728 | 11658 | 11700 | 145,000 | +70.40(+0.61%) |
Mar 09, 2006 | 11722 | 11736 | 11567 | 11629 | 164,600 | -72.10(-0.62%) |
Mar 08, 2006 | 11706 | 11714 | 11610 | 11701 | 181,600 | -57.80(-0.49%) |
Mar 07, 2006 | 11766 | 11812 | 11741 | 11759 | 169,000 | +3.40(+0.03%) |
Mar 04, 2006 | 11784 | 11835 | 11726 | 11756 | 168,800 | -53.90(-0.46%) |
Mar 03, 2006 | 11914 | 11919 | 11776 | 11810 | 212,200 | -92.60(-0.78%) |
Mar 02, 2006 | 11765 | 11902 | 11758 | 11902 | 196,600 | +161.50(+1.38%) |
Mar 01, 2006 | 11825 | 11840 | 11692 | 11741 | 210,400 | -92.10(-0.78%) |
Feb 28, 2006 | 11821 | 11833 | 11786 | 11833 | 143,000 | +45.90(+0.39%) |
Feb 25, 2006 | 11754 | 11787 | 11739 | 11787 | 163,400 | +47.90(+0.41%) |
Feb 24, 2006 | 11755 | 11786 | 11708 | 11739 | 173,400 | -16.30(-0.14%) |
Feb 23, 2006 | 11619 | 11755 | 11605 | 11755 | 203,600 | +128.40(+1.10%) |
Feb 22, 2006 | 11564 | 11658 | 11542 | 11627 | 253,000 | +91.30(+0.79%) |
Feb 21, 2006 | 11474 | 11536 | 11457 | 11536 | 115,800 | +44.30(+0.39%) |
Feb 18, 2006 | 11461 | 11501 | 11429 | 11491 | 175,800 | +44.10(+0.39%) |
Feb 17, 2006 | 11411 | 11447 | 11384 | 11447 | 138,200 | +69.80(+0.61%) |
Feb 16, 2006 | 11399 | 11426 | 11367 | 11377 | 173,200 | -18.50(-0.16%) |
Feb 15, 2006 | 11390 | 11412 | 11320 | 11396 | 152,400 | +0.40(+0.00%) |
Feb 14, 2006 | 11325 | 11396 | 11281 | 11396 | 132,000 | +82.90(+0.73%) |
Feb 11, 2006 | 11339 | 11367 | 11294 | 11313 | 174,600 | -32.30(-0.28%) |
Feb 10, 2006 | 11226 | 11345 | 11222 | 11345 | 185,400 | +142.30(+1.27%) |
Feb 09, 2006 | 11114 | 11209 | 11083 | 11203 | 219,000 | +27.50(+0.25%) |
Feb 08, 2006 | 11196 | 11216 | 11099 | 11175 | 191,200 | -12.40(-0.11%) |
Feb 07, 2006 | 11200 | 11217 | 11165 | 11188 | 179,200 | +11.70(+0.10%) |
Feb 04, 2006 | 11162 | 11202 | 11121 | 11176 | 186,200 | +39.80(+0.36%) |
Feb 03, 2006 | 11219 | 11253 | 11126 | 11136 | 236,200 | -85.10(-0.76%) |
Feb 02, 2006 | 11030 | 11221 | 11030 | 11221 | 191,600 | +116.80(+1.05%) |
Feb 01, 2006 | 11025 | 11112 | 11023 | 11104 | 195,600 | +66.30(+0.60%) |
Jan 31, 2006 | 11012 | 11052 | 10980 | 11038 | 152,000 | +14.80(+0.13%) |
Jan 28, 2006 | 10944 | 11027 | 10886 | 11023 | 209,800 | +133.00(+1.22%) |
Jan 27, 2006 | 10792 | 10953 | 10788 | 10890 | 295,400 | +66.10(+0.61%) |
Jan 26, 2006 | 10704 | 10824 | 10690 | 10824 | 203,200 | +158.50(+1.49%) |
Jan 25, 2006 | 10728 | 10748 | 10646 | 10666 | 199,200 | -46.60(-0.44%) |
Jan 24, 2006 | 10643 | 10723 | 10611 | 10712 | 171,600 | -28.70(-0.27%) |
Jan 21, 2006 | 10834 | 10872 | 10738 | 10741 | 195,400 | -80.60(-0.74%) |
Jan 20, 2006 | 10765 | 10822 | 10763 | 10822 | 186,600 | +113.40(+1.06%) |
Jan 19, 2006 | 10719 | 10741 | 10674 | 10708 | 174,800 | -98.20(-0.91%) |
Jan 18, 2006 | 10834 | 10844 | 10795 | 10806 | 177,400 | -92.10(-0.85%) |
Jan 17, 2006 | 10826 | 10906 | 10822 | 10898 | 119,000 | +47.70(+0.44%) |
Jan 14, 2006 | 10938 | 10943 | 10826 | 10851 | 166,000 | -105.10(-0.96%) |
Jan 13, 2006 | 10935 | 10969 | 10926 | 10956 | 203,800 | -10.40(-0.09%) |
Jan 12, 2006 | 10909 | 10966 | 10909 | 10966 | 163,400 | +96.30(+0.89%) |
Jan 11, 2006 | 10932 | 10935 | 10870 | 10870 | 137,400 | -92.60(-0.84%) |
Jan 10, 2006 | 10943 | 10966 | 10928 | 10962 | 208,200 | +48.90(+0.45%) |
Jan 07, 2006 | 10907 | 10930 | 10883 | 10914 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 10907 | 10930 | 10883 | 10914 | 127,200 | +17.80(+0.16%) |
Jan 05, 2006 | 10869 | 10899 | 10831 | 10896 | 199,400 | +77.70(+0.72%) |
Jan 04, 2006 | 10794 | 10839 | 10769 | 10818 | 127,200 | +31.40(+0.29%) |
Jan 03, 2006 | 10726 | 10815 | 10720 | 10787 | 63,200 | +52.80(+0.49%) |
Dec 31, 2005 | 10768 | 10771 | 10697 | 10734 | 90,800 | -44.20(-0.41%) |
Dec 30, 2005 | 10787 | 10812 | 10765 | 10778 | 72,600 | +8.60(+0.08%) |
Dec 29, 2005 | 10747 | 10781 | 10742 | 10770 | 66,800 | -3.20(-0.03%) |
Dec 28, 2005 | 10718 | 10792 | 10716 | 10773 | 81,800 | +48.80(+0.46%) |
Dec 24, 2005 | 10726 | 10753 | 10704 | 10724 | 87,200 | +22.60(+0.21%) |
Dec 23, 2005 | 10676 | 10717 | 10668 | 10701 | 111,600 | +18.60(+0.17%) |
Dec 22, 2005 | 10578 | 10695 | 10576 | 10683 | 153,600 | +110.40(+1.04%) |
Dec 21, 2005 | 10514 | 10584 | 10496 | 10572 | 153,000 | +44.00(+0.42%) |
Dec 20, 2005 | 10550 | 10587 | 10514 | 10528 | 144,000 | -27.00(-0.26%) |
Dec 17, 2005 | 10488 | 10602 | 10463 | 10555 | 281,400 | +71.80(+0.68%) |
Dec 16, 2005 | 10509 | 10518 | 10451 | 10484 | 205,200 | -18.90(-0.18%) |
Dec 15, 2005 | 10560 | 10572 | 10485 | 10502 | 151,400 | -31.20(-0.30%) |
Dec 14, 2005 | 10544 | 10562 | 10502 | 10534 | 117,000 | -6.40(-0.06%) |
Dec 13, 2005 | 10522 | 10588 | 10500 | 10540 | 112,200 | +50.70(+0.48%) |
Dec 10, 2005 | 10453 | 10501 | 10438 | 10489 | 96,800 | -6.50(-0.06%) |
Dec 09, 2005 | 10437 | 10496 | 10424 | 10496 | 109,600 | -10.80(-0.10%) |
Dec 08, 2005 | 10554 | 10556 | 10479 | 10507 | 156,600 | -32.70(-0.31%) |
Dec 07, 2005 | 10539 | 10562 | 10501 | 10539 | 96,800 | +7.20(+0.07%) |
Dec 06, 2005 | 10669 | 10669 | 10496 | 10532 | 158,600 | -117.70(-1.11%) |
Dec 03, 2005 | 10692 | 10700 | 10612 | 10650 | 124,800 | -28.90(-0.27%) |
Dec 02, 2005 | 10580 | 10679 | 10580 | 10679 | 135,200 | +120.90(+1.15%) |
Dec 01, 2005 | 10597 | 10604 | 10540 | 10558 | 136,800 | -62.30(-0.59%) |
Nov 30, 2005 | 10604 | 10658 | 10583 | 10620 | 120,000 | +1.30(+0.01%) |
Nov 29, 2005 | 10677 | 10717 | 10610 | 10619 | 148,200 | -37.50(-0.35%) |
Nov 26, 2005 | 10649 | 10673 | 10625 | 10656 | 97,200 | +22.10(+0.21%) |
Nov 25, 2005 | 10643 | 10670 | 10593 | 10634 | 100,200 | +7.50(+0.07%) |
Nov 24, 2005 | 10545 | 10632 | 10535 | 10627 | 157,000 | +103.80(+0.99%) |
Nov 23, 2005 | 10557 | 10559 | 10492 | 10523 | 122,000 | -12.20(-0.12%) |
Nov 22, 2005 | 10533 | 10557 | 10498 | 10535 | 132,600 | +8.00(+0.08%) |
Nov 19, 2005 | 10502 | 10577 | 10486 | 10527 | 161,000 | +81.90(+0.78%) |
Nov 18, 2005 | 10431 | 10468 | 10421 | 10445 | 149,400 | +53.50(+0.51%) |
Nov 17, 2005 | 10454 | 10456 | 10339 | 10392 | 192,400 | -64.60(-0.62%) |
Nov 16, 2005 | 10490 | 10508 | 10413 | 10456 | 187,400 | -48.30(-0.46%) |
Nov 15, 2005 | 10491 | 10562 | 10474 | 10505 | 157,800 | -5.70(-0.05%) |
Nov 12, 2005 | 10491 | 10519 | 10471 | 10510 | 165,800 | +71.90(+0.69%) |
Nov 11, 2005 | 10485 | 10491 | 10408 | 10438 | 164,800 | -17.90(-0.17%) |
Nov 10, 2005 | 10434 | 10476 | 10428 | 10456 | 123,800 | +16.10(+0.15%) |
Nov 09, 2005 | 10441 | 10483 | 10410 | 10440 | 168,000 | +19.30(+0.19%) |
Nov 08, 2005 | 10406 | 10456 | 10362 | 10421 | 160,800 | +8.60(+0.08%) |
Nov 05, 2005 | 10479 | 10487 | 10389 | 10412 | 218,600 | -64.60(-0.62%) |
Nov 04, 2005 | 10468 | 10500 | 10433 | 10477 | 290,400 | +52.40(+0.50%) |
Nov 03, 2005 | 10432 | 10470 | 10336 | 10424 | 236,400 | -2.70(-0.03%) |
Nov 02, 2005 | 10469 | 10486 | 10415 | 10427 | 176,200 | -66.60(-0.63%) |
Nov 01, 2005 | 10417 | 10494 | 10413 | 10494 | 250,200 | +154.30(+1.49%) |
Oct 28, 2005 | 10328 | 10362 | 10256 | 10340 | 173,200 | +10.90(+0.11%) |
Oct 27, 2005 | 10410 | 10425 | 10327 | 10329 | 177,400 | -144.80(-1.38%) |
Oct 26, 2005 | 10470 | 10544 | 10435 | 10473 | 187,600 | -3.20(-0.03%) |
Oct 25, 2005 | 10556 | 10563 | 10464 | 10477 | 0 | -57.90(-0.55%) |
Oct 24, 2005 | 10359 | 10534 | 10347 | 10534 | 184,800 | +165.70(+1.60%) |
Oct 21, 2005 | 10344 | 10410 | 10326 | 10369 | 150,400 | -13.50(-0.13%) |
Oct 20, 2005 | 10470 | 10513 | 10351 | 10382 | 189,800 | -20.20(-0.19%) |
Oct 19, 2005 | 10452 | 10454 | 10356 | 10402 | 228,000 | -127.40(-1.21%) |
Oct 18, 2005 | 10633 | 10664 | 10522 | 10530 | 140,200 | -99.60(-0.94%) |
Oct 17, 2005 | 10647 | 10679 | 10615 | 10630 | 140,400 | +0.20(+0.00%) |
Oct 14, 2005 | 10646 | 10646 | 10513 | 10629 | 182,400 | +62.20(+0.59%) |
Oct 13, 2005 | 10689 | 10735 | 10567 | 10567 | 205,200 | -154.70(-1.44%) |
Oct 12, 2005 | 10767 | 10768 | 10691 | 10722 | 148,400 | -88.40(-0.82%) |
Oct 11, 2005 | 10795 | 10866 | 10795 | 10810 | 152,200 | +9.60(+0.09%) |
Oct 10, 2005 | 10754 | 10820 | 10754 | 10801 | 137,000 | +68.20(+0.64%) |
Oct 07, 2005 | 10742 | 10765 | 10698 | 10732 | 193,200 | -18.50(-0.17%) |
Oct 06, 2005 | 10723 | 10762 | 10681 | 10751 | 272,800 | -72.20(-0.67%) |
Oct 05, 2005 | 10844 | 10874 | 10823 | 10823 | 227,000 | -96.10(-0.88%) |
Oct 04, 2005 | 10884 | 10919 | 10825 | 10919 | 153,000 | +38.50(+0.35%) |
Oct 03, 2005 | 10836 | 10881 | 10815 | 10881 | 170,200 | +66.80(+0.62%) |
Sep 30, 2005 | 10834 | 10851 | 10794 | 10814 | 172,200 | +33.30(+0.31%) |
Sep 29, 2005 | 10818 | 10833 | 10752 | 10781 | 173,400 | -21.10(-0.20%) |
Sep 28, 2005 | 10712 | 10818 | 10708 | 10802 | 233,800 | +123.20(+1.15%) |
Sep 27, 2005 | 10714 | 10726 | 10669 | 10678 | 249,200 | -46.40(-0.43%) |
Sep 26, 2005 | 10671 | 10741 | 10664 | 10725 | 242,600 | +93.70(+0.88%) |
Sep 23, 2005 | 10558 | 10643 | 10542 | 10631 | 192,200 | +94.60(+0.90%) |
Sep 22, 2005 | 10486 | 10572 | 10464 | 10537 | 213,800 | +36.30(+0.35%) |
Sep 21, 2005 | 10542 | 10568 | 10495 | 10500 | 160,800 | -83.10(-0.79%) |
Sep 20, 2005 | 10557 | 10583 | 10537 | 10583 | 130,800 | +47.40(+0.45%) |
Sep 19, 2005 | 10511 | 10562 | 10476 | 10536 | 123,000 | +3.90(+0.04%) |
Sep 16, 2005 | 10472 | 10561 | 10468 | 10532 | 183,200 | +56.40(+0.54%) |
Sep 15, 2005 | 10452 | 10492 | 10432 | 10476 | 144,600 | +16.60(+0.16%) |
Sep 14, 2005 | 10433 | 10484 | 10421 | 10459 | 142,400 | +29.30(+0.28%) |
Sep 13, 2005 | 10480 | 10514 | 10422 | 10430 | 151,200 | -64.90(-0.62%) |
Sep 12, 2005 | 10520 | 10532 | 10437 | 10495 | 134,800 | +8.10(+0.08%) |
Sep 09, 2005 | 10450 | 10494 | 10444 | 10487 | 108,000 | +45.40(+0.43%) |
Sep 08, 2005 | 10418 | 10446 | 10372 | 10441 | 146,600 | +33.20(+0.32%) |
Sep 07, 2005 | 10392 | 10421 | 10377 | 10408 | 165,200 | +34.80(+0.34%) |
Sep 06, 2005 | 10254 | 10378 | 10254 | 10373 | 234,200 | +122.30(+1.19%) |
Sep 05, 2005 | 10157 | 10251 | 10149 | 10251 | 115,000 | +105.90(+1.04%) |
Sep 02, 2005 | 10120 | 10185 | 10114 | 10145 | 140,400 | +10.90(+0.11%) |
Sep 01, 2005 | 10050 | 10143 | 10048 | 10134 | 161,000 | +125.20(+1.25%) |
Aug 31, 2005 | 9917 | 10020 | 9907 | 10009 | 194,600 | +86.60(+0.87%) |
Aug 30, 2005 | 9939 | 9978 | 9922 | 9922 | 133,800 | -16.20(-0.16%) |
Aug 29, 2005 | 9862 | 9946 | 9824 | 9938 | 124,600 | +33.70(+0.34%) |
Aug 26, 2005 | 9989 | 10014 | 9903 | 9905 | 117,800 | -78.40(-0.79%) |
Aug 25, 2005 | 10027 | 10030 | 9976 | 9983 | 126,600 | -95.70(-0.95%) |
Aug 24, 2005 | 10082 | 10096 | 10033 | 10079 | 120,400 | -25.20(-0.25%) |
Aug 23, 2005 | 10159 | 10160 | 10104 | 10104 | 92,000 | -70.70(-0.69%) |
Aug 22, 2005 | 10149 | 10183 | 10148 | 10175 | 64,200 | +41.90(+0.41%) |
Aug 19, 2005 | 10063 | 10136 | 10056 | 10133 | 116,600 | +95.00(+0.95%) |
Aug 18, 2005 | 10094 | 10108 | 10029 | 10038 | 128,200 | -56.20(-0.56%) |
Aug 17, 2005 | 10110 | 10124 | 10043 | 10094 | 126,000 | -45.70(-0.45%) |
Aug 16, 2005 | 10212 | 10224 | 10106 | 10140 | 78,000 | -45.10(-0.44%) |
Aug 15, 2005 | 10164 | 10206 | 10162 | 10185 | 37,800 | -2.30(-0.02%) |
Aug 12, 2005 | 10253 | 10254 | 10170 | 10187 | 107,400 | -34.90(-0.34%) |
Aug 11, 2005 | 10189 | 10226 | 10156 | 10222 | 155,200 | -7.10(-0.07%) |
Aug 10, 2005 | 10150 | 10229 | 10147 | 10229 | 163,600 | +83.60(+0.82%) |
Aug 09, 2005 | 10074 | 10146 | 10063 | 10146 | 125,000 | +30.10(+0.30%) |
Aug 08, 2005 | 10052 | 10129 | 10045 | 10116 | 100,000 | +70.10(+0.70%) |
Aug 05, 2005 | 10043 | 10082 | 10029 | 10045 | 133,600 | -28.90(-0.29%) |
Aug 04, 2005 | 10144 | 10148 | 10067 | 10074 | 178,200 | -75.40(-0.74%) |
Aug 03, 2005 | 10100 | 10151 | 10075 | 10150 | 154,200 | +35.80(+0.35%) |
Aug 02, 2005 | 10048 | 10114 | 10044 | 10114 | 111,600 | +45.00(+0.45%) |
Aug 01, 2005 | 10123 | 10126 | 10059 | 10069 | 126,800 | -46.70(-0.46%) |
Jul 29, 2005 | 10157 | 10162 | 10083 | 10116 | 163,000 | -13.20(-0.13%) |
Jul 28, 2005 | 10114 | 10140 | 10110 | 10129 | 141,200 | +40.10(+0.40%) |
Jul 27, 2005 | 10047 | 10099 | 10047 | 10089 | 150,800 | +45.40(+0.45%) |
Jul 26, 2005 | 10014 | 10052 | 9989 | 10043 | 132,800 | +26.20(+0.26%) |
Jul 25, 2005 | 10037 | 10048 | 9980 | 10017 | 93,600 | -1.70(-0.02%) |
Jul 22, 2005 | 10011 | 10044 | 9999 | 10019 | 122,400 | -2.70(-0.03%) |
Jul 21, 2005 | 10030 | 10068 | 9963 | 10022 | 237,400 | +14.50(+0.14%) |
Jul 20, 2005 | 10016 | 10038 | 9982 | 10007 | 152,400 | -38.00(-0.38%) |
Jul 19, 2005 | 9969 | 10045 | 9966 | 10045 | 174,800 | +84.00(+0.84%) |
Jul 18, 2005 | 9945 | 9982 | 9928 | 9961 | 111,800 | +17.20(+0.17%) |
Jul 15, 2005 | 9961 | 9984 | 9920 | 9944 | 153,000 | -21.40(-0.21%) |
Jul 14, 2005 | 9949 | 9996 | 9944 | 9965 | 175,800 | +27.40(+0.28%) |
Jul 13, 2005 | 9881 | 9939 | 9874 | 9938 | 172,200 | +64.40(+0.65%) |
Jul 12, 2005 | 9904 | 9904 | 9842 | 9873 | 146,400 | -2.90(-0.03%) |
Jul 11, 2005 | 9831 | 9879 | 9820 | 9876 | 158,000 | +83.10(+0.85%) |
Jul 08, 2005 | 9742 | 9795 | 9691 | 9793 | 162,000 | +148.80(+1.54%) |
Jul 07, 2005 | 9800 | 9802 | 9399 | 9644 | 371,800 | -188.10(-1.91%) |
Jul 06, 2005 | 9825 | 9850 | 9812 | 9832 | 150,400 | +25.10(+0.26%) |
Jul 05, 2005 | 9806 | 9815 | 9766 | 9807 | 120,000 | -7.60(-0.08%) |
Jul 04, 2005 | 9808 | 9817 | 9789 | 9815 | 84,600 | -14.10(-0.14%) |
Jul 01, 2005 | 9731 | 9829 | 9728 | 9829 | 144,400 | +45.90(+0.47%) |
Jun 30, 2005 | 9761 | 9816 | 9747 | 9783 | 171,600 | +14.00(+0.14%) |
Jun 29, 2005 | 9720 | 9797 | 9714 | 9769 | 159,600 | +86.70(+0.90%) |
Jun 28, 2005 | 9638 | 9686 | 9624 | 9682 | 164,800 | +59.60(+0.62%) |
Jun 27, 2005 | 9630 | 9645 | 9591 | 9623 | 203,400 | -54.50(-0.56%) |
Jun 24, 2005 | 9696 | 9713 | 9665 | 9677 | 149,000 | -92.20(-0.94%) |
Jun 23, 2005 | 9727 | 9779 | 9726 | 9770 | 125,600 | +43.40(+0.45%) |
Jun 22, 2005 | 9717 | 9753 | 9698 | 9726 | 139,400 | +13.70(+0.14%) |
Jun 21, 2005 | 9688 | 9713 | 9666 | 9712 | 134,600 | +53.00(+0.55%) |
Jun 20, 2005 | 9671 | 9671 | 9634 | 9660 | 107,600 | -22.80(-0.24%) |
Jun 17, 2005 | 9633 | 9706 | 9617 | 9682 | 176,600 | +57.60(+0.60%) |
Jun 16, 2005 | 9593 | 9642 | 9580 | 9625 | 134,000 | +61.10(+0.64%) |
Jun 15, 2005 | 9632 | 9644 | 9556 | 9564 | 153,600 | -50.80(-0.53%) |
Jun 14, 2005 | 9566 | 9618 | 9544 | 9614 | 111,600 | +35.20(+0.37%) |
Jun 13, 2005 | 9564 | 9579 | 9527 | 9579 | 109,000 | +17.70(+0.19%) |
Jun 10, 2005 | 9536 | 9574 | 9526 | 9562 | 125,800 | +67.50(+0.71%) |
Jun 09, 2005 | 9459 | 9496 | 9445 | 9494 | 123,200 | +6.30(+0.07%) |
Jun 08, 2005 | 9499 | 9513 | 9458 | 9488 | 132,600 | -47.80(-0.50%) |
Jun 07, 2005 | 9474 | 9537 | 9465 | 9536 | 149,400 | +86.10(+0.91%) |
Jun 06, 2005 | 9481 | 9497 | 9443 | 9449 | 104,000 | -48.30(-0.51%) |
Jun 03, 2005 | 9551 | 9561 | 9487 | 9498 | 112,400 | -42.00(-0.44%) |
Jun 02, 2005 | 9542 | 9587 | 9519 | 9540 | 122,200 | -11.10(-0.12%) |
Jun 01, 2005 | 9455 | 9551 | 9444 | 9551 | 134,800 | +123.70(+1.31%) |
May 31, 2005 | 9467 | 9472 | 9421 | 9427 | 130,200 | -39.70(-0.42%) |
May 30, 2005 | 9364 | 9467 | 9352 | 9467 | 76,000 | +85.30(+0.91%) |
May 27, 2005 | 9420 | 9428 | 9364 | 9382 | 82,800 | -36.40(-0.39%) |
May 26, 2005 | 9350 | 9422 | 9343 | 9418 | 115,600 | +66.60(+0.71%) |
May 25, 2005 | 9354 | 9376 | 9333 | 9351 | 97,000 | -21.10(-0.23%) |
May 24, 2005 | 9404 | 9415 | 9339 | 9372 | 97,200 | -24.60(-0.26%) |
May 23, 2005 | 9409 | 9417 | 9373 | 9397 | 92,400 | +28.50(+0.30%) |
May 20, 2005 | 9404 | 9407 | 9368 | 9368 | 126,400 | -31.60(-0.34%) |
May 19, 2005 | 9387 | 9412 | 9362 | 9400 | 129,200 | +35.90(+0.38%) |
May 18, 2005 | 9242 | 9364 | 9242 | 9364 | 186,400 | +150.90(+1.64%) |
May 17, 2005 | 9238 | 9240 | 9194 | 9213 | 102,800 | -4.40(-0.05%) |
May 16, 2005 | 9222 | 9242 | 9194 | 9218 | 86,000 | -4.80(-0.05%) |
May 13, 2005 | 9145 | 9222 | 9136 | 9222 | 117,000 | +9.40(+0.10%) |
May 12, 2005 | 9188 | 9225 | 9177 | 9213 | 119,600 | +63.20(+0.69%) |
May 11, 2005 | 9140 | 9189 | 9122 | 9150 | 151,200 | +3.80(+0.04%) |
May 10, 2005 | 9242 | 9242 | 9145 | 9146 | 147,000 | -77.40(-0.84%) |
May 09, 2005 | 9246 | 9251 | 9206 | 9224 | 125,200 | -39.60(-0.43%) |
May 06, 2005 | 9224 | 9273 | 9202 | 9263 | 122,400 | +27.60(+0.30%) |
May 05, 2005 | 9233 | 9245 | 9212 | 9236 | 109,400 | +39.80(+0.43%) |
May 04, 2005 | 9169 | 9196 | 9121 | 9196 | 107,000 | +27.40(+0.30%) |
May 03, 2005 | 9094 | 9168 | 9083 | 9168 | 131,800 | +48.40(+0.53%) |