Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.730 | 5.790 | 5.570 | 5.770 | 201,048 | +0.01(+0.17%) |
Jun 29, 2006 | 5.510 | 5.770 | 5.460 | 5.760 | 211,800 | +0.25(+4.54%) |
Jun 28, 2006 | 5.530 | 5.660 | 5.470 | 5.510 | 205,199 | -0.03(-0.54%) |
Jun 27, 2006 | 5.590 | 5.660 | 5.520 | 5.540 | 101,178 | -0.08(-1.42%) |
Jun 26, 2006 | 5.520 | 5.620 | 5.520 | 5.620 | 92,400 | +0.12(+2.18%) |
Jun 23, 2006 | 5.510 | 5.550 | 5.430 | 5.500 | 191,583 | -0.05(-0.90%) |
Jun 22, 2006 | 5.510 | 5.570 | 5.470 | 5.550 | 74,668 | -0.01(-0.18%) |
Jun 21, 2006 | 5.440 | 5.650 | 5.420 | 5.560 | 105,858 | +0.09(+1.65%) |
Jun 20, 2006 | 5.610 | 5.620 | 5.390 | 5.470 | 168,046 | -0.15(-2.67%) |
Jun 19, 2006 | 5.780 | 5.780 | 5.620 | 5.620 | 224,810 | -0.18(-3.10%) |
Jun 16, 2006 | 5.770 | 5.820 | 5.700 | 5.800 | 400,354 | +0.02(+0.35%) |
Jun 15, 2006 | 5.720 | 5.810 | 5.600 | 5.780 | 109,783 | +0.13(+2.30%) |
Jun 14, 2006 | 5.580 | 5.720 | 5.530 | 5.650 | 124,333 | +0.07(+1.25%) |
Jun 13, 2006 | 5.780 | 5.820 | 5.580 | 5.580 | 202,065 | -0.18(-3.12%) |
Jun 12, 2006 | 5.670 | 5.850 | 5.670 | 5.760 | 289,275 | +0.08(+1.41%) |
Jun 09, 2006 | 6.060 | 6.090 | 5.670 | 5.680 | 328,453 | -0.37(-6.12%) |
Jun 08, 2006 | 6.100 | 6.200 | 5.870 | 6.050 | 174,783 | -0.07(-1.14%) |
Jun 07, 2006 | 6.320 | 6.410 | 6.120 | 6.120 | 209,943 | -0.23(-3.62%) |
Jun 06, 2006 | 6.160 | 6.350 | 6.150 | 6.350 | 319,100 | +0.18(+2.92%) |
Jun 05, 2006 | 6.300 | 6.330 | 6.160 | 6.170 | 230,128 | -0.11(-1.75%) |
Jun 02, 2006 | 6.219 | 6.320 | 6.200 | 6.280 | 142,323 | +0.06(+0.96%) |
Jun 01, 2006 | 6.300 | 6.320 | 6.180 | 6.220 | 106,536 | -0.09(-1.43%) |
May 31, 2006 | 6.280 | 6.360 | 6.160 | 6.310 | 182,544 | +0.05(+0.80%) |
May 30, 2006 | 6.550 | 6.550 | 6.250 | 6.260 | 126,836 | -0.33(-5.01%) |
May 26, 2006 | 6.480 | 6.640 | 6.430 | 6.590 | 112,825 | +0.11(+1.70%) |
May 25, 2006 | 6.660 | 6.660 | 6.390 | 6.480 | 185,522 | -0.10(-1.52%) |
May 24, 2006 | 6.350 | 6.640 | 6.120 | 6.580 | 279,885 | +0.25(+3.95%) |
May 23, 2006 | 6.670 | 6.710 | 6.330 | 6.330 | 216,947 | -0.32(-4.81%) |
May 22, 2006 | 6.650 | 6.710 | 6.420 | 6.650 | 275,682 | -0.05(-0.75%) |
May 19, 2006 | 6.900 | 6.920 | 6.650 | 6.700 | 228,285 | -0.25(-3.60%) |
May 18, 2006 | 7.100 | 7.200 | 6.890 | 6.950 | 124,976 | -0.13(-1.84%) |
May 17, 2006 | 7.100 | 7.240 | 7.080 | 7.080 | 183,538 | -0.10(-1.39%) |
May 16, 2006 | 7.160 | 7.250 | 7.100 | 7.180 | 314,154 | +0.00(+0.00%) |
May 15, 2006 | 7.230 | 7.270 | 7.140 | 7.180 | 348,935 | -0.12(-1.64%) |
May 12, 2006 | 7.300 | 7.380 | 7.210 | 7.300 | 267,134 | -0.04(-0.54%) |
May 11, 2006 | 7.430 | 7.440 | 7.300 | 7.340 | 282,250 | -0.11(-1.48%) |
May 10, 2006 | 7.350 | 7.570 | 7.310 | 7.450 | 245,386 | +0.10(+1.36%) |
May 09, 2006 | 7.530 | 7.530 | 7.280 | 7.350 | 365,965 | -0.16(-2.13%) |
May 08, 2006 | 7.160 | 7.530 | 7.160 | 7.510 | 280,447 | +0.31(+4.31%) |
May 05, 2006 | 7.210 | 7.340 | 7.170 | 7.200 | 800,224 | +0.00(+0.00%) |
May 04, 2006 | 7.210 | 7.340 | 7.160 | 7.200 | 271,346 | +0.02(+0.28%) |
May 03, 2006 | 7.240 | 7.360 | 7.160 | 7.180 | 293,149 | -0.08(-1.10%) |
May 02, 2006 | 7.130 | 7.410 | 7.120 | 7.260 | 316,261 | +0.13(+1.82%) |
May 01, 2006 | 7.200 | 7.380 | 7.130 | 7.130 | 235,971 | -0.09(-1.25%) |
Apr 28, 2006 | 7.300 | 7.420 | 7.150 | 7.220 | 198,800 | -0.04(-0.55%) |
Apr 27, 2006 | 7.260 | 7.470 | 7.250 | 7.260 | 225,333 | -0.07(-0.95%) |
Apr 26, 2006 | 7.480 | 7.530 | 7.250 | 7.330 | 231,871 | -0.15(-2.01%) |
Apr 25, 2006 | 7.660 | 7.660 | 7.440 | 7.480 | 160,492 | -0.12(-1.58%) |
Apr 24, 2006 | 7.700 | 7.740 | 7.570 | 7.600 | 146,255 | -0.14(-1.81%) |
Apr 21, 2006 | 7.800 | 7.800 | 7.600 | 7.740 | 166,855 | +0.02(+0.26%) |
Apr 20, 2006 | 7.700 | 7.720 | 7.580 | 7.720 | 133,445 | +0.01(+0.13%) |
Apr 19, 2006 | 7.680 | 7.750 | 7.600 | 7.710 | 241,138 | +0.01(+0.13%) |
Apr 18, 2006 | 7.550 | 7.750 | 7.520 | 7.700 | 205,623 | +0.15(+1.99%) |
Apr 17, 2006 | 7.860 | 7.900 | 7.520 | 7.550 | 235,665 | -0.27(-3.45%) |
Apr 13, 2006 | 7.650 | 7.840 | 7.630 | 7.820 | 330,820 | +0.17(+2.22%) |
Apr 12, 2006 | 7.500 | 7.730 | 7.520 | 7.650 | 674,999 | +0.15(+2.00%) |
Apr 11, 2006 | 7.760 | 7.760 | 7.420 | 7.500 | 502,160 | -0.26(-3.35%) |
Apr 10, 2006 | 7.800 | 7.800 | 7.510 | 7.760 | 2,476,629 | +0.77(+11.02%) |
Apr 07, 2006 | 7.030 | 7.050 | 6.848 | 6.990 | 532,995 | -0.02(-0.36%) |
Apr 06, 2006 | 7.040 | 7.040 | 6.960 | 7.015 | 362,007 | +0.02(+0.29%) |
Apr 05, 2006 | 7.030 | 7.120 | 6.960 | 6.995 | 122,277 | -0.06(-0.92%) |
Apr 04, 2006 | 6.950 | 7.060 | 6.900 | 7.060 | 129,397 | +0.02(+0.28%) |
Apr 03, 2006 | 7.070 | 7.100 | 6.960 | 7.040 | 161,717 | -0.06(-0.85%) |
Mar 31, 2006 | 6.890 | 7.100 | 6.800 | 7.100 | 170,164 | +0.24(+3.50%) |
Mar 30, 2006 | 6.580 | 6.860 | 6.500 | 6.860 | 394,421 | +0.30(+4.57%) |
Mar 29, 2006 | 6.500 | 6.620 | 6.500 | 6.560 | 126,306 | +0.05(+0.77%) |
Mar 28, 2006 | 6.550 | 6.630 | 6.500 | 6.510 | 176,767 | -0.06(-0.91%) |
Mar 27, 2006 | 6.740 | 6.760 | 6.540 | 6.570 | 130,983 | -0.21(-3.10%) |
Mar 24, 2006 | 6.830 | 6.830 | 6.650 | 6.780 | 73,466 | -0.02(-0.29%) |
Mar 23, 2006 | 6.690 | 6.810 | 6.670 | 6.800 | 97,600 | +0.08(+1.19%) |
Mar 22, 2006 | 6.570 | 6.740 | 6.510 | 6.720 | 71,000 | +0.18(+2.75%) |
Mar 21, 2006 | 6.750 | 6.770 | 6.530 | 6.540 | 141,448 | -0.19(-2.82%) |
Mar 20, 2006 | 6.640 | 6.750 | 6.610 | 6.730 | 88,895 | +0.05(+0.75%) |
Mar 17, 2006 | 6.760 | 6.770 | 6.580 | 6.680 | 260,991 | -0.05(-0.74%) |
Mar 16, 2006 | 6.680 | 6.770 | 6.640 | 6.730 | 170,257 | +0.05(+0.75%) |
Mar 15, 2006 | 6.720 | 6.720 | 6.570 | 6.680 | 237,838 | +0.00(+0.00%) |
Mar 14, 2006 | 6.560 | 6.690 | 6.520 | 6.680 | 376,458 | +0.15(+2.30%) |
Mar 13, 2006 | 6.520 | 6.600 | 6.510 | 6.530 | 72,516 | -0.01(-0.15%) |
Mar 10, 2006 | 6.510 | 6.550 | 6.470 | 6.540 | 78,372 | +0.04(+0.62%) |
Mar 09, 2006 | 6.550 | 6.570 | 6.500 | 6.500 | 103,486 | -0.05(-0.76%) |
Mar 08, 2006 | 6.500 | 6.600 | 6.470 | 6.550 | 86,247 | +0.04(+0.61%) |
Mar 07, 2006 | 6.500 | 6.570 | 6.500 | 6.510 | 84,035 | +0.00(+0.00%) |
Mar 06, 2006 | 6.500 | 6.530 | 6.470 | 6.510 | 134,564 | +0.01(+0.15%) |
Mar 03, 2006 | 6.500 | 6.610 | 6.500 | 6.500 | 87,991 | -0.02(-0.31%) |
Mar 02, 2006 | 6.480 | 6.600 | 6.480 | 6.520 | 83,083 | +0.01(+0.15%) |
Mar 01, 2006 | 6.430 | 6.510 | 6.350 | 6.510 | 605,939 | +0.13(+2.04%) |
Feb 28, 2006 | 6.350 | 6.420 | 6.360 | 6.380 | 202,715 | +0.03(+0.47%) |
Feb 27, 2006 | 6.350 | 6.400 | 6.300 | 6.350 | 481,608 | +0.05(+0.79%) |
Feb 24, 2006 | 6.230 | 6.340 | 6.230 | 6.300 | 197,684 | +0.03(+0.48%) |
Feb 23, 2006 | 6.220 | 6.270 | 6.210 | 6.270 | 166,551 | +0.04(+0.64%) |
Feb 22, 2006 | 6.250 | 6.330 | 6.230 | 6.230 | 196,240 | -0.04(-0.64%) |
Feb 21, 2006 | 6.480 | 6.480 | 6.230 | 6.270 | 217,442 | -0.11(-1.72%) |
Feb 17, 2006 | 6.460 | 6.460 | 6.270 | 6.380 | 197,693 | -0.06(-0.93%) |
Feb 16, 2006 | 6.420 | 6.490 | 6.370 | 6.440 | 214,800 | +0.00(+0.00%) |
Feb 15, 2006 | 6.550 | 6.550 | 6.420 | 6.440 | 323,219 | -0.13(-1.98%) |
Feb 14, 2006 | 6.320 | 6.690 | 6.200 | 6.570 | 936,248 | +0.28(+4.45%) |
Feb 13, 2006 | 6.320 | 6.380 | 6.160 | 6.290 | 207,166 | -0.08(-1.26%) |
Feb 10, 2006 | 6.230 | 6.380 | 6.190 | 6.370 | 134,286 | +0.10(+1.59%) |
Feb 09, 2006 | 6.280 | 6.370 | 6.250 | 6.270 | 105,729 | -0.01(-0.16%) |
Feb 08, 2006 | 6.350 | 6.350 | 6.230 | 6.280 | 227,292 | -0.04(-0.63%) |
Feb 07, 2006 | 6.430 | 6.450 | 6.220 | 6.320 | 190,622 | -0.11(-1.71%) |
Feb 06, 2006 | 6.400 | 6.750 | 6.300 | 6.430 | 265,166 | +0.02(+0.31%) |
Feb 03, 2006 | 6.480 | 6.500 | 6.390 | 6.410 | 310,247 | -0.06(-0.93%) |
Feb 02, 2006 | 6.530 | 6.530 | 6.340 | 6.470 | 204,783 | -0.06(-0.92%) |
Feb 01, 2006 | 6.600 | 6.600 | 6.470 | 6.530 | 314,664 | -0.04(-0.61%) |
Jan 31, 2006 | 6.660 | 6.690 | 6.550 | 6.570 | 343,889 | -0.13(-1.94%) |
Jan 30, 2006 | 6.740 | 6.790 | 6.630 | 6.700 | 271,323 | -0.07(-1.03%) |
Jan 27, 2006 | 6.860 | 6.820 | 6.710 | 6.770 | 431,892 | -0.09(-1.31%) |
Jan 26, 2006 | 6.910 | 6.920 | 6.470 | 6.860 | 486,942 | -0.05(-0.72%) |
Jan 25, 2006 | 6.820 | 6.920 | 6.700 | 6.910 | 293,998 | +0.12(+1.77%) |
Jan 24, 2006 | 6.640 | 6.810 | 6.640 | 6.790 | 106,552 | +0.14(+2.11%) |
Jan 23, 2006 | 6.500 | 6.660 | 6.500 | 6.650 | 185,416 | +0.14(+2.15%) |
Jan 20, 2006 | 6.600 | 6.600 | 6.480 | 6.510 | 235,501 | -0.06(-0.91%) |
Jan 19, 2006 | 6.590 | 6.600 | 6.490 | 6.570 | 296,242 | -0.02(-0.30%) |
Jan 18, 2006 | 6.550 | 6.600 | 6.470 | 6.590 | 207,085 | +0.01(+0.15%) |
Jan 17, 2006 | 6.610 | 6.650 | 6.520 | 6.580 | 101,614 | -0.02(-0.30%) |
Jan 13, 2006 | 6.670 | 6.670 | 6.510 | 6.600 | 161,452 | -0.04(-0.60%) |
Jan 12, 2006 | 6.660 | 6.680 | 6.540 | 6.640 | 94,600 | +0.02(+0.30%) |
Jan 11, 2006 | 6.610 | 6.640 | 6.500 | 6.620 | 169,920 | +0.09(+1.38%) |
Jan 10, 2006 | 6.430 | 6.580 | 6.400 | 6.530 | 406,275 | +0.05(+0.77%) |
Jan 09, 2006 | 6.440 | 6.560 | 6.410 | 6.480 | 130,173 | -0.04(-0.61%) |
Jan 06, 2006 | 6.600 | 6.690 | 6.430 | 6.520 | 440,999 | +0.05(+0.77%) |
Jan 05, 2006 | 6.410 | 6.600 | 6.340 | 6.470 | 848,790 | +0.08(+1.25%) |
Jan 04, 2006 | 6.360 | 6.440 | 6.350 | 6.390 | 332,474 | +0.03(+0.47%) |
Jan 03, 2006 | 6.520 | 6.550 | 6.300 | 6.360 | 223,812 | -0.06(-0.93%) |
Dec 30, 2005 | 6.450 | 6.580 | 6.420 | 6.420 | 202,131 | -0.04(-0.62%) |
Dec 29, 2005 | 6.510 | 6.680 | 6.440 | 6.460 | 326,845 | -0.04(-0.62%) |
Dec 28, 2005 | 6.720 | 6.760 | 6.490 | 6.500 | 312,700 | -0.23(-3.42%) |
Dec 27, 2005 | 6.810 | 6.900 | 6.730 | 6.730 | 277,700 | -0.11(-1.61%) |
Dec 23, 2005 | 6.890 | 6.920 | 6.690 | 6.840 | 113,131 | -0.03(-0.44%) |
Dec 22, 2005 | 6.890 | 6.950 | 6.800 | 6.870 | 113,013 | -0.01(-0.15%) |
Dec 21, 2005 | 6.800 | 6.950 | 6.790 | 6.880 | 93,406 | +0.04(+0.58%) |
Dec 20, 2005 | 6.950 | 6.990 | 6.800 | 6.840 | 118,104 | -0.15(-2.15%) |
Dec 19, 2005 | 7.020 | 7.030 | 6.910 | 6.990 | 161,794 | -0.05(-0.71%) |
Dec 16, 2005 | 7.300 | 7.320 | 7.040 | 7.040 | 289,256 | -0.20(-2.76%) |
Dec 15, 2005 | 7.250 | 7.310 | 7.190 | 7.240 | 405,917 | -0.02(-0.28%) |
Dec 14, 2005 | 7.270 | 7.340 | 7.120 | 7.260 | 314,017 | -0.05(-0.68%) |
Dec 13, 2005 | 7.350 | 7.450 | 7.220 | 7.310 | 700,543 | -0.07(-0.95%) |
Dec 12, 2005 | 7.560 | 7.600 | 7.350 | 7.380 | 101,904 | -0.09(-1.20%) |
Dec 09, 2005 | 7.550 | 7.640 | 7.420 | 7.470 | 406,685 | -0.03(-0.40%) |
Dec 08, 2005 | 7.570 | 7.650 | 7.300 | 7.500 | 676,912 | +0.38(+5.34%) |
Dec 07, 2005 | 7.070 | 7.140 | 7.050 | 7.120 | 53,253 | +0.01(+0.14%) |
Dec 06, 2005 | 7.050 | 7.140 | 7.020 | 7.110 | 101,246 | +0.04(+0.57%) |
Dec 05, 2005 | 6.950 | 7.380 | 6.950 | 7.070 | 259,392 | +0.17(+2.46%) |
Dec 02, 2005 | 6.840 | 6.990 | 6.810 | 6.900 | 95,227 | -0.01(-0.14%) |
Dec 01, 2005 | 7.030 | 7.030 | 6.900 | 6.910 | 112,336 | -0.02(-0.29%) |
Nov 30, 2005 | 6.760 | 6.960 | 6.700 | 6.930 | 164,211 | +0.10(+1.46%) |
Nov 29, 2005 | 6.830 | 6.890 | 6.750 | 6.830 | 82,063 | -0.02(-0.29%) |
Nov 28, 2005 | 6.860 | 6.980 | 6.740 | 6.850 | 140,750 | -0.10(-1.44%) |
Nov 25, 2005 | 6.950 | 6.960 | 6.940 | 6.950 | 24,801 | -0.02(-0.29%) |
Nov 23, 2005 | 6.920 | 7.050 | 6.920 | 6.970 | 195,095 | -0.01(-0.14%) |
Nov 22, 2005 | 6.690 | 6.980 | 6.650 | 6.980 | 315,082 | +0.26(+3.87%) |
Nov 21, 2005 | 6.540 | 6.740 | 6.510 | 6.720 | 140,888 | +0.16(+2.44%) |
Nov 18, 2005 | 6.580 | 6.580 | 6.450 | 6.560 | 159,454 | +0.07(+1.08%) |
Nov 17, 2005 | 6.360 | 6.510 | 6.350 | 6.490 | 94,177 | +0.07(+1.09%) |
Nov 16, 2005 | 6.370 | 6.460 | 6.300 | 6.420 | 102,813 | +0.01(+0.16%) |
Nov 15, 2005 | 6.500 | 6.520 | 6.400 | 6.410 | 101,017 | -0.13(-1.99%) |
Nov 14, 2005 | 6.600 | 6.740 | 6.495 | 6.540 | 68,078 | -0.11(-1.65%) |
Nov 11, 2005 | 6.750 | 6.780 | 6.610 | 6.650 | 55,317 | -0.17(-2.49%) |
Nov 10, 2005 | 6.780 | 6.850 | 6.600 | 6.820 | 59,467 | +0.06(+0.89%) |
Nov 09, 2005 | 6.800 | 6.900 | 6.720 | 6.760 | 126,754 | -0.07(-1.02%) |
Nov 08, 2005 | 6.820 | 6.890 | 6.760 | 6.830 | 86,803 | -0.06(-0.87%) |
Nov 07, 2005 | 6.700 | 6.910 | 6.670 | 6.890 | 175,443 | +0.30(+4.55%) |
Nov 04, 2005 | 6.670 | 6.730 | 6.580 | 6.590 | 66,881 | -0.11(-1.64%) |
Nov 03, 2005 | 6.830 | 6.920 | 6.690 | 6.700 | 80,493 | -0.19(-2.76%) |
Nov 02, 2005 | 6.600 | 6.890 | 6.600 | 6.890 | 107,369 | +0.30(+4.55%) |
Nov 01, 2005 | 6.740 | 6.770 | 6.580 | 6.590 | 103,919 | -0.20(-2.95%) |
Oct 31, 2005 | 6.530 | 6.880 | 6.270 | 6.790 | 246,476 | +0.18(+2.72%) |
Oct 28, 2005 | 6.550 | 6.740 | 6.330 | 6.610 | 103,409 | +0.11(+1.69%) |
Oct 27, 2005 | 6.700 | 6.790 | 6.500 | 6.500 | 137,586 | -0.20(-2.99%) |
Oct 26, 2005 | 6.490 | 6.730 | 6.480 | 6.700 | 142,447 | +0.10(+1.52%) |
Oct 25, 2005 | 6.470 | 6.610 | 6.430 | 6.600 | 73,962 | +0.07(+1.07%) |
Oct 24, 2005 | 6.420 | 6.550 | 6.330 | 6.530 | 86,233 | +0.17(+2.67%) |
Oct 21, 2005 | 6.480 | 6.680 | 6.350 | 6.360 | 152,750 | -0.17(-2.60%) |
Oct 20, 2005 | 6.500 | 6.640 | 6.350 | 6.530 | 94,547 | +0.04(+0.62%) |
Oct 19, 2005 | 6.450 | 6.490 | 6.390 | 6.490 | 402,172 | -0.01(-0.15%) |
Oct 18, 2005 | 6.650 | 6.650 | 6.460 | 6.500 | 73,308 | -0.12(-1.81%) |
Oct 17, 2005 | 6.740 | 6.740 | 6.370 | 6.620 | 69,543 | -0.08(-1.19%) |
Oct 14, 2005 | 6.620 | 6.700 | 6.500 | 6.700 | 125,881 | +0.18(+2.76%) |
Oct 13, 2005 | 6.350 | 6.630 | 6.330 | 6.520 | 80,631 | +0.11(+1.72%) |
Oct 12, 2005 | 6.280 | 6.450 | 5.830 | 6.410 | 240,789 | +0.11(+1.75%) |
Oct 11, 2005 | 6.530 | 6.540 | 6.300 | 6.300 | 178,517 | -0.20(-3.08%) |
Oct 10, 2005 | 6.680 | 6.771 | 6.450 | 6.500 | 119,226 | -0.21(-3.13%) |
Oct 07, 2005 | 6.730 | 6.790 | 6.580 | 6.710 | 88,647 | +0.06(+0.90%) |
Oct 06, 2005 | 6.790 | 6.850 | 6.600 | 6.650 | 75,141 | -0.13(-1.92%) |
Oct 05, 2005 | 6.780 | 6.820 | 6.700 | 6.780 | 63,687 | -0.01(-0.15%) |
Oct 04, 2005 | 6.990 | 6.990 | 6.770 | 6.790 | 92,718 | -0.14(-2.02%) |
Oct 03, 2005 | 6.990 | 7.080 | 6.900 | 6.930 | 139,680 | -0.08(-1.14%) |
Sep 30, 2005 | 7.020 | 7.020 | 6.950 | 7.010 | 140,591 | -0.01(-0.14%) |
Sep 29, 2005 | 6.850 | 7.020 | 6.850 | 7.020 | 119,658 | +0.14(+2.03%) |
Sep 28, 2005 | 6.850 | 6.940 | 6.810 | 6.880 | 132,893 | +0.03(+0.44%) |
Sep 27, 2005 | 6.850 | 6.890 | 6.750 | 6.850 | 109,206 | +0.05(+0.74%) |
Sep 26, 2005 | 7.090 | 7.150 | 6.770 | 6.800 | 147,775 | -0.32(-4.49%) |
Sep 23, 2005 | 7.120 | 7.120 | 6.980 | 7.120 | 77,535 | +0.06(+0.85%) |
Sep 22, 2005 | 7.060 | 7.080 | 6.770 | 7.060 | 70,290 | +0.28(+4.13%) |
Sep 21, 2005 | 7.080 | 7.080 | 6.760 | 6.780 | 213,332 | -0.32(-4.51%) |
Sep 20, 2005 | 7.260 | 7.380 | 7.054 | 7.100 | 165,959 | -0.20(-2.74%) |
Sep 19, 2005 | 7.320 | 7.400 | 7.150 | 7.300 | 489,836 | +0.58(+8.63%) |
Sep 16, 2005 | 6.660 | 6.720 | 6.500 | 6.720 | 958,705 | +0.12(+1.82%) |
Sep 15, 2005 | 6.750 | 6.760 | 6.450 | 6.600 | 245,781 | -0.09(-1.35%) |
Sep 14, 2005 | 6.770 | 6.850 | 6.670 | 6.690 | 174,300 | -0.09(-1.33%) |
Sep 13, 2005 | 6.840 | 6.850 | 6.680 | 6.780 | 166,870 | -0.11(-1.60%) |
Sep 12, 2005 | 6.840 | 6.920 | 6.810 | 6.890 | 152,921 | +0.00(+0.00%) |
Sep 09, 2005 | 6.890 | 6.920 | 6.830 | 6.890 | 82,281 | +0.01(+0.15%) |
Sep 08, 2005 | 6.890 | 6.950 | 6.780 | 6.880 | 94,314 | -0.05(-0.72%) |
Sep 07, 2005 | 6.910 | 6.960 | 6.840 | 6.930 | 174,630 | -0.01(-0.14%) |
Sep 06, 2005 | 6.950 | 7.050 | 6.900 | 6.940 | 157,225 | -0.04(-0.57%) |
Sep 02, 2005 | 6.940 | 7.120 | 6.940 | 6.980 | 307,042 | +0.01(+0.14%) |
Sep 01, 2005 | 6.851 | 7.040 | 6.850 | 6.970 | 141,145 | +0.02(+0.29%) |
Aug 31, 2005 | 7.000 | 7.010 | 6.670 | 6.950 | 205,822 | -0.03(-0.43%) |
Aug 30, 2005 | 6.900 | 7.010 | 6.800 | 6.980 | 218,117 | +0.06(+0.87%) |
Aug 29, 2005 | 6.690 | 6.940 | 6.660 | 6.920 | 339,231 | +0.21(+3.13%) |
Aug 26, 2005 | 6.790 | 6.830 | 6.699 | 6.710 | 188,975 | -0.07(-1.03%) |
Aug 25, 2005 | 6.760 | 6.930 | 6.700 | 6.780 | 234,775 | +0.02(+0.30%) |
Aug 24, 2005 | 6.890 | 6.920 | 6.700 | 6.760 | 181,415 | -0.18(-2.59%) |
Aug 23, 2005 | 7.050 | 7.090 | 6.880 | 6.940 | 190,917 | -0.15(-2.12%) |
Aug 22, 2005 | 7.110 | 7.300 | 7.040 | 7.090 | 128,745 | -0.02(-0.28%) |
Aug 19, 2005 | 7.270 | 7.340 | 7.100 | 7.110 | 154,618 | -0.20(-2.74%) |
Aug 18, 2005 | 7.320 | 7.360 | 7.280 | 7.310 | 78,076 | -0.07(-0.95%) |
Aug 17, 2005 | 7.310 | 7.480 | 7.220 | 7.380 | 96,800 | +0.10(+1.37%) |
Aug 16, 2005 | 7.400 | 7.440 | 7.250 | 7.280 | 129,768 | -0.16(-2.15%) |
Aug 15, 2005 | 7.240 | 7.500 | 7.240 | 7.440 | 89,709 | +0.18(+2.48%) |
Aug 12, 2005 | 7.400 | 7.400 | 7.020 | 7.260 | 203,827 | -0.20(-2.68%) |
Aug 11, 2005 | 7.370 | 7.570 | 7.240 | 7.460 | 212,659 | +0.03(+0.40%) |
Aug 10, 2005 | 7.580 | 7.640 | 7.250 | 7.430 | 256,766 | +0.26(+3.63%) |
Aug 09, 2005 | 7.190 | 7.230 | 7.050 | 7.170 | 92,589 | -0.04(-0.55%) |
Aug 08, 2005 | 7.200 | 7.290 | 7.080 | 7.210 | 150,318 | +0.12(+1.69%) |
Aug 05, 2005 | 7.280 | 7.500 | 7.090 | 7.090 | 204,377 | -0.21(-2.88%) |
Aug 04, 2005 | 7.530 | 7.600 | 7.290 | 7.300 | 117,483 | -0.22(-2.93%) |
Aug 03, 2005 | 7.600 | 7.760 | 7.460 | 7.520 | 126,413 | -0.17(-2.21%) |
Aug 02, 2005 | 7.520 | 7.730 | 7.500 | 7.690 | 72,550 | +0.11(+1.45%) |
Aug 01, 2005 | 7.499 | 7.650 | 7.440 | 7.580 | 95,167 | +0.12(+1.61%) |
Jul 29, 2005 | 7.350 | 7.860 | 7.350 | 7.460 | 266,562 | +0.10(+1.36%) |
Jul 28, 2005 | 7.299 | 7.440 | 7.250 | 7.360 | 68,237 | +0.08(+1.10%) |
Jul 27, 2005 | 7.150 | 7.300 | 7.150 | 7.280 | 65,096 | +0.12(+1.68%) |
Jul 26, 2005 | 7.150 | 7.320 | 7.150 | 7.160 | 60,397 | -0.01(-0.14%) |
Jul 25, 2005 | 7.150 | 7.450 | 7.140 | 7.170 | 183,420 | -0.08(-1.10%) |
Jul 22, 2005 | 7.150 | 7.290 | 7.150 | 7.250 | 78,564 | +0.06(+0.83%) |
Jul 21, 2005 | 7.310 | 7.340 | 7.160 | 7.190 | 68,505 | -0.13(-1.78%) |
Jul 20, 2005 | 7.100 | 7.360 | 7.070 | 7.320 | 75,371 | +0.17(+2.38%) |
Jul 19, 2005 | 7.160 | 7.240 | 7.090 | 7.150 | 72,742 | +0.08(+1.13%) |
Jul 18, 2005 | 7.020 | 7.220 | 7.010 | 7.070 | 58,637 | -0.04(-0.56%) |
Jul 15, 2005 | 7.010 | 7.180 | 7.010 | 7.110 | 72,163 | +0.06(+0.85%) |
Jul 14, 2005 | 7.110 | 7.190 | 7.050 | 7.050 | 60,938 | -0.04(-0.56%) |
Jul 13, 2005 | 7.170 | 7.180 | 7.060 | 7.090 | 137,507 | -0.10(-1.39%) |
Jul 12, 2005 | 7.270 | 7.280 | 7.160 | 7.190 | 171,121 | -0.18(-2.44%) |
Jul 11, 2005 | 7.121 | 7.400 | 7.110 | 7.370 | 206,495 | +0.19(+2.65%) |
Jul 08, 2005 | 7.130 | 7.190 | 7.040 | 7.180 | 188,171 | +0.15(+2.13%) |
Jul 07, 2005 | 7.050 | 7.110 | 6.980 | 7.030 | 132,757 | -0.02(-0.28%) |
Jul 06, 2005 | 7.330 | 7.440 | 7.050 | 7.050 | 169,483 | -0.23(-3.16%) |
Jul 05, 2005 | 7.120 | 7.300 | 7.070 | 7.280 | 125,100 | +0.18(+2.54%) |