Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.320 | 8.470 | 8.160 | 8.360 | 274,119 | +0.06(+0.72%) |
Jul 28, 2006 | 8.260 | 8.380 | 8.180 | 8.300 | 104,337 | +0.11(+1.34%) |
Jul 27, 2006 | 8.490 | 8.510 | 8.000 | 8.190 | 104,424 | -0.26(-3.08%) |
Jul 26, 2006 | 8.340 | 8.530 | 8.090 | 8.450 | 198,792 | +0.07(+0.84%) |
Jul 25, 2006 | 8.400 | 8.500 | 8.200 | 8.380 | 229,814 | +0.01(+0.12%) |
Jul 24, 2006 | 8.150 | 8.540 | 8.120 | 8.370 | 367,549 | +0.22(+2.70%) |
Jul 21, 2006 | 7.970 | 8.250 | 7.810 | 8.150 | 258,882 | +0.12(+1.49%) |
Jul 20, 2006 | 8.400 | 8.670 | 7.900 | 8.030 | 201,929 | -0.33(-3.95%) |
Jul 19, 2006 | 7.830 | 8.590 | 7.800 | 8.360 | 240,352 | +0.53(+6.77%) |
Jul 18, 2006 | 7.790 | 7.920 | 7.560 | 7.830 | 120,376 | +0.11(+1.42%) |
Jul 17, 2006 | 7.750 | 7.860 | 7.540 | 7.720 | 116,165 | -0.05(-0.64%) |
Jul 14, 2006 | 7.720 | 7.810 | 7.420 | 7.770 | 153,055 | +0.01(+0.13%) |
Jul 13, 2006 | 7.900 | 8.030 | 7.690 | 7.760 | 127,996 | -0.20(-2.51%) |
Jul 12, 2006 | 8.070 | 8.400 | 7.860 | 7.960 | 83,305 | -0.14(-1.73%) |
Jul 11, 2006 | 8.010 | 8.180 | 7.800 | 8.100 | 214,973 | +0.10(+1.25%) |
Jul 10, 2006 | 8.200 | 8.280 | 8.000 | 8.000 | 84,814 | -0.22(-2.68%) |
Jul 07, 2006 | 8.380 | 8.470 | 8.130 | 8.220 | 177,699 | -0.20(-2.38%) |
Jul 06, 2006 | 8.610 | 8.672 | 8.330 | 8.420 | 103,037 | -0.19(-2.21%) |
Jul 05, 2006 | 8.640 | 8.710 | 8.450 | 8.610 | 133,093 | -0.11(-1.26%) |
Jul 03, 2006 | 8.600 | 8.830 | 8.600 | 8.720 | 82,082 | +0.12(+1.40%) |
Jun 30, 2006 | 8.560 | 8.600 | 8.330 | 8.600 | 877,165 | +0.10(+1.18%) |
Jun 29, 2006 | 8.150 | 8.550 | 8.040 | 8.500 | 148,200 | +0.41(+5.07%) |
Jun 28, 2006 | 8.070 | 8.170 | 7.880 | 8.090 | 89,320 | +0.07(+0.87%) |
Jun 27, 2006 | 8.300 | 8.370 | 7.990 | 8.020 | 118,108 | -0.25(-3.02%) |
Jun 26, 2006 | 8.140 | 8.340 | 8.110 | 8.270 | 135,300 | +0.19(+2.35%) |
Jun 23, 2006 | 8.110 | 8.290 | 8.010 | 8.080 | 232,843 | +0.00(+0.00%) |
Jun 22, 2006 | 8.180 | 8.260 | 8.010 | 8.080 | 171,506 | -0.09(-1.10%) |
Jun 21, 2006 | 8.280 | 8.340 | 8.060 | 8.170 | 395,047 | -0.09(-1.09%) |
Jun 20, 2006 | 8.240 | 8.460 | 8.200 | 8.260 | 160,813 | +0.05(+0.61%) |
Jun 19, 2006 | 8.370 | 8.460 | 8.110 | 8.210 | 184,323 | -0.11(-1.32%) |
Jun 16, 2006 | 8.660 | 8.660 | 8.260 | 8.320 | 452,511 | -0.38(-4.37%) |
Jun 15, 2006 | 8.600 | 8.740 | 8.470 | 8.700 | 203,654 | +0.13(+1.52%) |
Jun 14, 2006 | 8.610 | 8.740 | 8.420 | 8.570 | 107,872 | -0.07(-0.81%) |
Jun 13, 2006 | 8.880 | 9.040 | 8.550 | 8.640 | 280,903 | -0.27(-3.03%) |
Jun 12, 2006 | 8.950 | 9.020 | 8.790 | 8.910 | 209,201 | -0.04(-0.45%) |
Jun 09, 2006 | 8.770 | 9.130 | 8.710 | 8.950 | 365,819 | +0.18(+2.05%) |
Jun 08, 2006 | 8.520 | 8.910 | 8.500 | 8.770 | 444,108 | +0.14(+1.62%) |
Jun 07, 2006 | 8.110 | 9.060 | 8.080 | 8.630 | 838,285 | +0.72(+9.10%) |
Jun 06, 2006 | 8.040 | 8.100 | 7.640 | 7.910 | 350,776 | -0.09(-1.12%) |
Jun 05, 2006 | 7.710 | 8.300 | 7.710 | 8.000 | 437,398 | +0.24(+3.09%) |
Jun 02, 2006 | 7.790 | 7.860 | 7.640 | 7.760 | 250,174 | +0.14(+1.84%) |
Jun 01, 2006 | 7.360 | 7.710 | 7.190 | 7.620 | 303,666 | +0.26(+3.53%) |
May 31, 2006 | 7.190 | 7.360 | 7.180 | 7.360 | 315,557 | +0.17(+2.36%) |
May 30, 2006 | 7.380 | 7.400 | 7.080 | 7.190 | 154,883 | -0.18(-2.44%) |
May 26, 2006 | 7.160 | 7.400 | 7.090 | 7.370 | 198,115 | +0.21(+2.93%) |
May 25, 2006 | 6.960 | 7.220 | 6.900 | 7.160 | 135,994 | +0.28(+4.07%) |
May 24, 2006 | 6.560 | 7.010 | 6.550 | 6.880 | 245,596 | +0.25(+3.77%) |
May 23, 2006 | 6.840 | 7.040 | 6.500 | 6.630 | 261,080 | -0.16(-2.36%) |
May 22, 2006 | 6.730 | 6.890 | 6.620 | 6.790 | 130,781 | +0.03(+0.44%) |
May 19, 2006 | 6.600 | 6.790 | 6.500 | 6.760 | 171,662 | +0.14(+2.11%) |
May 18, 2006 | 6.810 | 7.050 | 6.610 | 6.620 | 193,182 | -0.18(-2.65%) |
May 17, 2006 | 6.740 | 6.880 | 6.610 | 6.800 | 157,643 | +0.03(+0.44%) |
May 16, 2006 | 6.890 | 6.940 | 6.750 | 6.770 | 151,428 | -0.13(-1.88%) |
May 15, 2006 | 6.820 | 6.960 | 6.760 | 6.900 | 136,537 | +0.01(+0.15%) |
May 12, 2006 | 6.950 | 7.020 | 6.850 | 6.890 | 285,265 | -0.13(-1.85%) |
May 11, 2006 | 7.000 | 7.240 | 6.900 | 7.020 | 345,154 | -0.01(-0.14%) |
May 10, 2006 | 7.010 | 7.120 | 6.910 | 7.030 | 221,304 | -0.02(-0.28%) |
May 09, 2006 | 7.150 | 7.190 | 7.030 | 7.050 | 233,739 | -0.14(-1.95%) |
May 08, 2006 | 7.180 | 7.260 | 7.170 | 7.190 | 197,831 | -0.06(-0.83%) |
May 05, 2006 | 7.120 | 7.380 | 7.120 | 7.250 | 221,102 | +0.18(+2.55%) |
May 04, 2006 | 6.940 | 7.260 | 6.910 | 7.070 | 347,393 | +0.16(+2.32%) |
May 03, 2006 | 7.180 | 7.180 | 6.900 | 6.910 | 198,903 | -0.25(-3.49%) |
May 02, 2006 | 7.160 | 7.310 | 7.040 | 7.160 | 482,442 | -0.02(-0.28%) |
May 01, 2006 | 7.420 | 7.570 | 7.130 | 7.180 | 174,454 | -0.23(-3.10%) |
Apr 28, 2006 | 7.370 | 7.500 | 7.110 | 7.410 | 267,100 | -0.03(-0.40%) |
Apr 27, 2006 | 7.500 | 7.710 | 7.430 | 7.440 | 123,388 | -0.11(-1.46%) |
Apr 26, 2006 | 7.810 | 7.840 | 7.500 | 7.550 | 180,120 | -0.12(-1.56%) |
Apr 25, 2006 | 7.870 | 7.870 | 7.500 | 7.670 | 226,635 | -0.15(-1.92%) |
Apr 24, 2006 | 7.940 | 8.000 | 7.790 | 7.820 | 156,362 | -0.10(-1.26%) |
Apr 21, 2006 | 8.070 | 8.070 | 7.890 | 7.920 | 133,937 | -0.08(-1.00%) |
Apr 20, 2006 | 8.170 | 8.170 | 7.930 | 8.000 | 269,277 | -0.17(-2.08%) |
Apr 19, 2006 | 8.550 | 8.570 | 8.140 | 8.170 | 276,405 | -0.32(-3.77%) |
Apr 18, 2006 | 8.600 | 8.750 | 8.470 | 8.490 | 547,432 | -0.11(-1.28%) |
Apr 17, 2006 | 8.650 | 8.900 | 8.300 | 8.600 | 265,342 | +0.01(+0.12%) |
Apr 13, 2006 | 8.320 | 8.760 | 8.200 | 8.590 | 332,978 | +0.23(+2.75%) |
Apr 12, 2006 | 8.220 | 8.380 | 8.160 | 8.360 | 148,982 | +0.14(+1.70%) |
Apr 11, 2006 | 8.220 | 8.390 | 8.100 | 8.220 | 197,242 | +0.02(+0.24%) |
Apr 10, 2006 | 8.250 | 8.360 | 8.010 | 8.200 | 394,208 | -0.04(-0.49%) |
Apr 07, 2006 | 8.300 | 8.440 | 8.160 | 8.240 | 368,443 | -0.04(-0.48%) |
Apr 06, 2006 | 8.550 | 8.630 | 8.200 | 8.280 | 170,607 | -0.27(-3.16%) |
Apr 05, 2006 | 8.480 | 8.560 | 8.310 | 8.550 | 246,333 | +0.13(+1.54%) |
Apr 04, 2006 | 8.400 | 8.450 | 8.210 | 8.420 | 225,126 | +0.13(+1.57%) |
Apr 03, 2006 | 9.140 | 9.140 | 8.240 | 8.290 | 507,097 | -0.85(-9.30%) |
Mar 31, 2006 | 9.160 | 9.200 | 9.050 | 9.140 | 158,748 | +0.00(+0.00%) |
Mar 30, 2006 | 9.470 | 9.560 | 9.110 | 9.140 | 1,155,133 | -0.35(-3.69%) |
Mar 29, 2006 | 9.350 | 9.510 | 9.220 | 9.490 | 90,459 | +0.14(+1.50%) |
Mar 28, 2006 | 9.440 | 9.500 | 9.050 | 9.350 | 96,472 | -0.08(-0.85%) |
Mar 27, 2006 | 9.450 | 9.470 | 9.250 | 9.430 | 58,784 | -0.05(-0.53%) |
Mar 24, 2006 | 9.480 | 9.500 | 9.360 | 9.480 | 50,938 | +0.04(+0.42%) |
Mar 23, 2006 | 9.410 | 9.500 | 9.250 | 9.440 | 199,600 | +0.01(+0.11%) |
Mar 22, 2006 | 9.330 | 9.570 | 9.180 | 9.430 | 192,400 | +0.07(+0.75%) |
Mar 21, 2006 | 9.640 | 9.690 | 9.320 | 9.360 | 273,335 | -0.27(-2.80%) |
Mar 20, 2006 | 9.510 | 9.630 | 9.350 | 9.630 | 103,817 | +0.10(+1.00%) |
Mar 17, 2006 | 9.120 | 9.590 | 9.020 | 9.535 | 426,185 | +0.46(+5.13%) |
Mar 16, 2006 | 9.300 | 9.390 | 9.020 | 9.070 | 91,336 | -0.16(-1.73%) |
Mar 15, 2006 | 9.250 | 9.290 | 9.040 | 9.230 | 61,371 | +0.03(+0.33%) |
Mar 14, 2006 | 9.440 | 9.480 | 9.060 | 9.200 | 191,940 | -0.30(-3.16%) |
Mar 13, 2006 | 9.710 | 9.810 | 9.450 | 9.500 | 203,319 | -0.17(-1.76%) |
Mar 10, 2006 | 9.550 | 9.710 | 9.470 | 9.670 | 171,736 | +0.08(+0.83%) |
Mar 09, 2006 | 9.670 | 9.670 | 9.510 | 9.590 | 136,053 | -0.02(-0.21%) |
Mar 08, 2006 | 9.475 | 9.700 | 9.450 | 9.610 | 123,892 | +0.11(+1.16%) |
Mar 07, 2006 | 9.260 | 9.600 | 9.210 | 9.500 | 245,154 | +0.18(+1.93%) |
Mar 06, 2006 | 9.100 | 9.340 | 9.070 | 9.320 | 128,742 | +0.23(+2.53%) |
Mar 03, 2006 | 9.130 | 9.350 | 8.910 | 9.090 | 381,972 | -0.10(-1.09%) |
Mar 02, 2006 | 9.300 | 9.340 | 9.080 | 9.190 | 140,634 | -0.16(-1.71%) |
Mar 01, 2006 | 9.070 | 9.400 | 9.050 | 9.350 | 270,562 | +0.30(+3.31%) |
Feb 28, 2006 | 9.260 | 9.250 | 9.000 | 9.050 | 141,300 | -0.21(-2.27%) |
Feb 27, 2006 | 9.320 | 9.440 | 9.236 | 9.260 | 173,254 | +0.01(+0.11%) |
Feb 24, 2006 | 9.070 | 9.350 | 8.900 | 9.250 | 210,674 | +0.11(+1.20%) |
Feb 23, 2006 | 9.160 | 9.250 | 9.040 | 9.140 | 331,627 | -0.09(-0.98%) |
Feb 22, 2006 | 8.980 | 9.410 | 8.970 | 9.230 | 184,449 | +0.33(+3.71%) |
Feb 21, 2006 | 9.400 | 9.400 | 8.900 | 8.900 | 321,559 | -0.52(-5.52%) |
Feb 17, 2006 | 8.860 | 9.490 | 8.850 | 9.420 | 561,144 | +0.61(+6.92%) |
Feb 16, 2006 | 8.860 | 8.950 | 8.720 | 8.810 | 216,800 | +0.07(+0.80%) |
Feb 15, 2006 | 8.270 | 8.800 | 8.270 | 8.740 | 211,151 | +0.43(+5.17%) |
Feb 14, 2006 | 8.200 | 8.460 | 8.130 | 8.310 | 124,249 | +0.17(+2.09%) |
Feb 13, 2006 | 8.130 | 8.280 | 8.110 | 8.140 | 132,487 | -0.06(-0.73%) |
Feb 10, 2006 | 8.040 | 8.220 | 7.940 | 8.200 | 170,489 | +0.08(+0.99%) |
Feb 09, 2006 | 8.250 | 8.250 | 8.090 | 8.120 | 97,775 | -0.09(-1.10%) |
Feb 08, 2006 | 8.200 | 8.250 | 8.000 | 8.210 | 115,599 | +0.13(+1.61%) |
Feb 07, 2006 | 8.050 | 8.240 | 7.790 | 8.080 | 147,260 | -0.02(-0.25%) |
Feb 06, 2006 | 8.140 | 8.200 | 7.900 | 8.100 | 71,088 | +0.05(+0.62%) |
Feb 03, 2006 | 7.770 | 8.110 | 7.750 | 8.050 | 155,371 | +0.22(+2.81%) |
Feb 02, 2006 | 7.750 | 7.890 | 7.590 | 7.830 | 189,533 | +0.05(+0.64%) |
Feb 01, 2006 | 7.780 | 7.930 | 7.590 | 7.780 | 286,319 | +0.01(+0.13%) |
Jan 31, 2006 | 7.680 | 8.000 | 7.610 | 7.770 | 304,265 | +0.06(+0.78%) |
Jan 30, 2006 | 7.820 | 7.970 | 7.630 | 7.710 | 142,119 | -0.19(-2.41%) |
Jan 27, 2006 | 7.980 | 8.270 | 7.840 | 7.900 | 195,212 | -0.08(-1.00%) |
Jan 26, 2006 | 7.880 | 7.980 | 7.750 | 7.980 | 311,058 | +0.14(+1.79%) |
Jan 25, 2006 | 7.440 | 7.880 | 7.440 | 7.840 | 292,869 | +0.38(+5.09%) |
Jan 24, 2006 | 7.600 | 7.640 | 7.290 | 7.460 | 182,616 | -0.04(-0.53%) |
Jan 23, 2006 | 7.350 | 7.640 | 7.260 | 7.500 | 208,186 | +0.23(+3.16%) |
Jan 20, 2006 | 7.510 | 7.510 | 7.270 | 7.270 | 89,818 | -0.18(-2.42%) |
Jan 19, 2006 | 7.100 | 7.840 | 6.990 | 7.450 | 287,908 | +0.42(+5.97%) |
Jan 18, 2006 | 7.000 | 7.090 | 6.890 | 7.030 | 124,796 | -0.06(-0.85%) |
Jan 17, 2006 | 7.250 | 7.250 | 7.040 | 7.090 | 82,380 | -0.20(-2.74%) |
Jan 13, 2006 | 7.130 | 7.430 | 7.130 | 7.290 | 139,658 | +0.25(+3.55%) |
Jan 12, 2006 | 6.980 | 7.150 | 6.970 | 7.040 | 210,900 | +0.01(+0.14%) |
Jan 11, 2006 | 7.070 | 7.140 | 6.990 | 7.030 | 167,894 | -0.11(-1.54%) |
Jan 10, 2006 | 7.180 | 7.230 | 7.090 | 7.140 | 319,788 | -0.08(-1.11%) |
Jan 09, 2006 | 7.210 | 7.270 | 7.130 | 7.220 | 332,508 | -0.08(-1.10%) |
Jan 06, 2006 | 7.050 | 7.330 | 6.970 | 7.300 | 188,706 | +0.31(+4.43%) |
Jan 05, 2006 | 6.960 | 7.030 | 6.860 | 6.990 | 43,529 | -0.02(-0.29%) |
Jan 04, 2006 | 7.040 | 7.070 | 6.930 | 7.010 | 169,853 | -0.07(-0.99%) |
Jan 03, 2006 | 7.010 | 7.250 | 6.820 | 7.080 | 318,567 | +0.07(+1.00%) |
Dec 30, 2005 | 6.820 | 7.010 | 6.650 | 7.010 | 144,893 | +0.18(+2.64%) |
Dec 29, 2005 | 6.720 | 6.970 | 6.720 | 6.830 | 67,748 | +0.03(+0.44%) |
Dec 28, 2005 | 6.820 | 6.930 | 6.660 | 6.800 | 67,100 | -0.03(-0.44%) |
Dec 27, 2005 | 6.950 | 7.090 | 6.830 | 6.830 | 111,400 | -0.16(-2.29%) |
Dec 23, 2005 | 6.990 | 7.080 | 6.770 | 6.990 | 63,296 | -0.04(-0.57%) |
Dec 22, 2005 | 6.800 | 7.030 | 6.800 | 7.030 | 174,048 | +0.18(+2.63%) |
Dec 21, 2005 | 6.960 | 7.000 | 6.850 | 6.850 | 104,936 | -0.04(-0.58%) |
Dec 20, 2005 | 6.820 | 6.980 | 6.750 | 6.890 | 91,067 | +0.00(+0.00%) |
Dec 19, 2005 | 6.990 | 7.010 | 6.800 | 6.890 | 140,435 | -0.12(-1.71%) |
Dec 16, 2005 | 6.920 | 7.030 | 6.920 | 7.010 | 262,295 | +0.03(+0.43%) |
Dec 15, 2005 | 6.890 | 7.060 | 6.730 | 6.980 | 105,619 | +0.08(+1.16%) |
Dec 14, 2005 | 6.950 | 6.980 | 6.790 | 6.900 | 51,052 | +0.02(+0.22%) |
Dec 13, 2005 | 6.930 | 6.930 | 6.740 | 6.885 | 67,284 | +0.00(+0.07%) |
Dec 12, 2005 | 6.920 | 6.930 | 6.780 | 6.880 | 70,829 | +0.00(+0.00%) |
Dec 09, 2005 | 6.680 | 6.920 | 6.670 | 6.880 | 70,708 | +0.24(+3.61%) |
Dec 08, 2005 | 6.545 | 6.670 | 6.420 | 6.640 | 97,190 | +0.09(+1.37%) |
Dec 07, 2005 | 6.610 | 6.660 | 6.420 | 6.550 | 99,456 | -0.16(-2.38%) |
Dec 06, 2005 | 6.740 | 6.840 | 6.640 | 6.710 | 67,071 | +0.04(+0.60%) |
Dec 05, 2005 | 6.810 | 6.880 | 6.610 | 6.670 | 68,804 | -0.12(-1.77%) |
Dec 02, 2005 | 6.640 | 6.870 | 6.640 | 6.790 | 56,994 | +0.08(+1.19%) |
Dec 01, 2005 | 6.660 | 6.730 | 6.580 | 6.710 | 160,034 | -0.01(-0.15%) |
Nov 30, 2005 | 6.460 | 6.770 | 6.460 | 6.720 | 210,250 | +0.12(+1.82%) |
Nov 29, 2005 | 6.670 | 6.690 | 6.410 | 6.600 | 202,971 | -0.03(-0.45%) |
Nov 28, 2005 | 6.990 | 7.060 | 6.610 | 6.630 | 129,813 | -0.38(-5.42%) |
Nov 25, 2005 | 7.000 | 7.080 | 6.950 | 7.010 | 21,629 | -0.09(-1.27%) |
Nov 23, 2005 | 7.190 | 7.190 | 6.970 | 7.100 | 55,414 | -0.05(-0.70%) |
Nov 22, 2005 | 7.100 | 7.200 | 7.060 | 7.150 | 162,925 | +0.02(+0.28%) |
Nov 21, 2005 | 7.050 | 7.150 | 6.870 | 7.130 | 151,393 | +0.12(+1.71%) |
Nov 18, 2005 | 7.100 | 7.390 | 6.900 | 7.010 | 375,469 | -0.02(-0.28%) |
Nov 17, 2005 | 6.820 | 7.050 | 6.820 | 7.030 | 109,661 | +0.23(+3.38%) |
Nov 16, 2005 | 6.910 | 6.970 | 6.750 | 6.800 | 109,362 | -0.16(-2.30%) |
Nov 15, 2005 | 6.880 | 6.960 | 6.710 | 6.960 | 136,280 | +0.09(+1.31%) |
Nov 14, 2005 | 7.260 | 7.400 | 6.820 | 6.870 | 156,354 | -0.47(-6.40%) |
Nov 11, 2005 | 7.380 | 7.500 | 7.250 | 7.340 | 117,850 | -0.13(-1.74%) |
Nov 10, 2005 | 7.200 | 7.500 | 6.920 | 7.470 | 218,500 | +0.32(+4.48%) |
Nov 09, 2005 | 7.150 | 7.200 | 7.050 | 7.150 | 157,044 | +0.05(+0.70%) |
Nov 08, 2005 | 7.000 | 7.150 | 6.970 | 7.100 | 66,357 | +0.05(+0.71%) |
Nov 07, 2005 | 7.000 | 7.060 | 6.880 | 7.050 | 97,381 | +0.05(+0.71%) |
Nov 04, 2005 | 7.000 | 7.040 | 6.890 | 7.000 | 63,235 | +0.00(+0.00%) |
Nov 03, 2005 | 7.050 | 7.140 | 6.880 | 7.000 | 92,248 | +0.00(+0.00%) |
Nov 02, 2005 | 6.750 | 7.000 | 6.560 | 7.000 | 79,191 | +0.18(+2.64%) |
Nov 01, 2005 | 7.050 | 7.090 | 6.630 | 6.820 | 63,944 | -0.28(-3.94%) |
Oct 31, 2005 | 6.850 | 7.110 | 6.850 | 7.100 | 138,746 | +0.28(+4.11%) |
Oct 28, 2005 | 6.520 | 6.830 | 6.420 | 6.820 | 137,358 | +0.35(+5.41%) |
Oct 27, 2005 | 6.800 | 6.920 | 6.470 | 6.470 | 110,456 | -0.40(-5.82%) |
Oct 26, 2005 | 6.940 | 7.120 | 6.860 | 6.870 | 81,002 | -0.13(-1.86%) |
Oct 25, 2005 | 6.980 | 7.070 | 6.840 | 7.000 | 83,533 | +0.00(+0.00%) |
Oct 24, 2005 | 6.840 | 7.070 | 6.750 | 7.000 | 108,285 | +0.08(+1.16%) |
Oct 21, 2005 | 7.130 | 7.280 | 6.830 | 6.920 | 213,272 | -0.23(-3.22%) |
Oct 20, 2005 | 7.280 | 7.310 | 7.090 | 7.150 | 37,908 | -0.16(-2.19%) |
Oct 19, 2005 | 7.040 | 7.320 | 6.900 | 7.310 | 168,837 | +0.22(+3.10%) |
Oct 18, 2005 | 7.240 | 7.280 | 6.960 | 7.090 | 71,460 | -0.10(-1.39%) |
Oct 17, 2005 | 7.040 | 7.420 | 7.000 | 7.190 | 171,721 | +0.12(+1.70%) |
Oct 14, 2005 | 6.880 | 7.090 | 6.810 | 7.070 | 147,053 | +0.27(+3.97%) |
Oct 13, 2005 | 6.440 | 7.500 | 6.270 | 6.800 | 606,140 | +0.53(+8.45%) |
Oct 12, 2005 | 6.440 | 6.470 | 6.050 | 6.270 | 301,078 | -0.17(-2.64%) |
Oct 11, 2005 | 6.610 | 6.820 | 6.440 | 6.440 | 104,003 | -0.20(-3.01%) |
Oct 10, 2005 | 6.540 | 6.780 | 6.480 | 6.640 | 39,352 | +0.06(+0.91%) |
Oct 07, 2005 | 6.660 | 6.800 | 6.430 | 6.580 | 226,022 | -0.13(-1.94%) |
Oct 06, 2005 | 6.980 | 6.990 | 6.560 | 6.710 | 106,779 | -0.28(-4.01%) |
Oct 05, 2005 | 7.150 | 7.200 | 6.870 | 6.990 | 224,451 | -0.20(-2.78%) |
Oct 04, 2005 | 7.040 | 7.750 | 6.880 | 7.190 | 295,255 | +0.15(+2.13%) |
Oct 03, 2005 | 7.110 | 7.130 | 6.990 | 7.040 | 115,306 | -0.14(-1.95%) |
Sep 30, 2005 | 6.910 | 7.200 | 6.900 | 7.180 | 130,626 | +0.28(+4.06%) |
Sep 29, 2005 | 6.880 | 6.920 | 6.660 | 6.900 | 77,315 | +0.04(+0.58%) |
Sep 28, 2005 | 6.890 | 7.000 | 6.760 | 6.860 | 86,349 | -0.04(-0.58%) |
Sep 27, 2005 | 6.910 | 7.040 | 6.810 | 6.900 | 69,514 | -0.10(-1.43%) |
Sep 26, 2005 | 7.080 | 7.140 | 6.950 | 7.000 | 119,569 | +0.01(+0.14%) |
Sep 23, 2005 | 6.990 | 7.130 | 6.910 | 6.990 | 69,168 | +0.04(+0.58%) |
Sep 22, 2005 | 6.950 | 7.160 | 6.730 | 6.950 | 97,259 | +0.17(+2.51%) |
Sep 21, 2005 | 7.070 | 7.070 | 6.710 | 6.780 | 93,816 | -0.35(-4.91%) |
Sep 20, 2005 | 7.050 | 7.250 | 7.010 | 7.130 | 141,532 | +0.10(+1.42%) |
Sep 19, 2005 | 7.100 | 7.100 | 6.820 | 7.030 | 125,125 | -0.10(-1.40%) |
Sep 16, 2005 | 7.140 | 7.151 | 6.890 | 7.130 | 189,480 | +0.05(+0.71%) |
Sep 15, 2005 | 7.150 | 7.160 | 6.960 | 7.080 | 43,314 | +0.01(+0.14%) |
Sep 14, 2005 | 7.250 | 7.290 | 7.070 | 7.070 | 44,000 | -0.16(-2.21%) |
Sep 13, 2005 | 7.090 | 7.410 | 6.910 | 7.230 | 156,089 | +0.07(+0.98%) |
Sep 12, 2005 | 7.210 | 7.250 | 7.040 | 7.160 | 157,111 | -0.11(-1.51%) |
Sep 09, 2005 | 7.160 | 7.500 | 7.160 | 7.270 | 112,171 | +0.07(+0.97%) |
Sep 08, 2005 | 7.130 | 7.200 | 6.920 | 7.200 | 122,834 | +0.09(+1.27%) |
Sep 07, 2005 | 7.020 | 7.180 | 6.920 | 7.110 | 130,478 | +0.17(+2.45%) |
Sep 06, 2005 | 6.830 | 6.970 | 6.800 | 6.940 | 150,649 | +0.13(+1.91%) |
Sep 02, 2005 | 7.000 | 7.000 | 6.660 | 6.810 | 89,002 | -0.19(-2.71%) |
Sep 01, 2005 | 6.660 | 7.000 | 6.600 | 7.000 | 140,118 | +0.40(+6.06%) |
Aug 31, 2005 | 6.110 | 6.600 | 6.100 | 6.600 | 115,913 | +0.44(+7.14%) |
Aug 30, 2005 | 5.970 | 6.250 | 5.970 | 6.160 | 87,416 | +0.09(+1.48%) |
Aug 29, 2005 | 5.920 | 6.070 | 5.920 | 6.070 | 261,246 | +0.05(+0.83%) |
Aug 26, 2005 | 6.220 | 6.220 | 5.980 | 6.020 | 84,599 | -0.16(-2.59%) |
Aug 25, 2005 | 6.050 | 6.240 | 5.950 | 6.180 | 65,257 | +0.19(+3.17%) |
Aug 24, 2005 | 6.100 | 6.120 | 5.930 | 5.990 | 43,815 | -0.05(-0.83%) |
Aug 23, 2005 | 6.240 | 6.240 | 5.900 | 6.040 | 124,639 | -0.21(-3.36%) |
Aug 22, 2005 | 6.160 | 6.250 | 6.160 | 6.250 | 24,718 | +0.07(+1.13%) |
Aug 19, 2005 | 6.160 | 6.300 | 6.160 | 6.180 | 30,258 | -0.05(-0.80%) |
Aug 18, 2005 | 6.130 | 6.320 | 6.120 | 6.230 | 119,555 | +0.16(+2.64%) |
Aug 17, 2005 | 6.150 | 6.260 | 6.069 | 6.070 | 94,260 | -0.12(-1.94%) |
Aug 16, 2005 | 6.450 | 6.450 | 6.180 | 6.190 | 88,238 | -0.23(-3.58%) |
Aug 15, 2005 | 6.210 | 6.480 | 6.170 | 6.420 | 61,414 | +0.10(+1.58%) |
Aug 12, 2005 | 6.450 | 6.580 | 6.150 | 6.320 | 112,703 | -0.14(-2.17%) |
Aug 11, 2005 | 6.300 | 6.740 | 6.300 | 6.460 | 86,551 | +0.15(+2.38%) |
Aug 10, 2005 | 6.390 | 6.650 | 6.280 | 6.310 | 78,939 | -0.04(-0.63%) |
Aug 09, 2005 | 6.300 | 6.450 | 6.290 | 6.350 | 61,006 | +0.03(+0.47%) |
Aug 08, 2005 | 6.640 | 6.880 | 6.190 | 6.320 | 80,651 | -0.16(-2.47%) |
Aug 05, 2005 | 6.600 | 6.679 | 6.259 | 6.480 | 89,987 | -0.03(-0.46%) |
Aug 04, 2005 | 6.880 | 6.880 | 6.510 | 6.510 | 119,558 | -0.46(-6.60%) |
Aug 03, 2005 | 7.000 | 7.000 | 6.890 | 6.970 | 20,740 | -0.03(-0.43%) |
Aug 02, 2005 | 7.000 | 7.000 | 6.906 | 7.000 | 72,445 | +0.02(+0.29%) |