Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.350 | 5.450 | 5.290 | 5.380 | 12,400 | +0.03(+0.56%) |
Apr 27, 2006 | 5.460 | 5.460 | 5.340 | 5.350 | 22,200 | -0.05(-0.93%) |
Apr 26, 2006 | 5.400 | 5.410 | 5.310 | 5.400 | 40,900 | +0.07(+1.32%) |
Apr 25, 2006 | 5.400 | 5.400 | 5.210 | 5.330 | 41,300 | -0.12(-2.20%) |
Apr 24, 2006 | 5.500 | 5.540 | 5.450 | 5.450 | 19,200 | -0.09(-1.62%) |
Apr 21, 2006 | 5.600 | 5.620 | 5.470 | 5.540 | 43,700 | -0.04(-0.72%) |
Apr 20, 2006 | 5.590 | 5.660 | 5.560 | 5.580 | 44,600 | +0.04(+0.72%) |
Apr 19, 2006 | 5.580 | 5.630 | 5.500 | 5.540 | 47,700 | -0.04(-0.72%) |
Apr 18, 2006 | 5.500 | 5.580 | 5.450 | 5.580 | 31,900 | +0.08(+1.46%) |
Apr 17, 2006 | 5.600 | 5.610 | 5.440 | 5.500 | 17,600 | -0.13(-2.35%) |
Apr 13, 2006 | 5.600 | 5.650 | 5.580 | 5.632 | 12,600 | +0.03(+0.58%) |
Apr 12, 2006 | 5.500 | 5.700 | 5.370 | 5.600 | 22,300 | +0.17(+3.13%) |
Apr 11, 2006 | 5.470 | 5.490 | 5.380 | 5.430 | 34,600 | -0.04(-0.73%) |
Apr 10, 2006 | 5.510 | 5.590 | 5.300 | 5.470 | 54,300 | -0.08(-1.44%) |
Apr 07, 2006 | 5.730 | 5.730 | 5.500 | 5.550 | 21,800 | -0.21(-3.65%) |
Apr 06, 2006 | 5.820 | 5.840 | 5.610 | 5.760 | 35,800 | -0.06(-1.03%) |
Apr 05, 2006 | 5.970 | 5.970 | 5.610 | 5.820 | 63,700 | -0.08(-1.36%) |
Apr 04, 2006 | 5.670 | 5.900 | 5.610 | 5.900 | 85,400 | +0.20(+3.51%) |
Apr 03, 2006 | 5.630 | 5.820 | 5.600 | 5.700 | 82,700 | +0.10(+1.79%) |
Mar 31, 2006 | 5.480 | 5.650 | 5.410 | 5.600 | 49,400 | +0.20(+3.71%) |
Mar 30, 2006 | 5.260 | 5.450 | 5.260 | 5.400 | 61,600 | +0.15(+2.86%) |
Mar 29, 2006 | 5.220 | 5.380 | 5.110 | 5.250 | 60,800 | +0.04(+0.77%) |
Mar 28, 2006 | 5.260 | 5.350 | 5.050 | 5.210 | 83,500 | -0.05(-0.95%) |
Mar 27, 2006 | 5.700 | 5.700 | 5.200 | 5.260 | 132,000 | -0.43(-7.56%) |
Mar 24, 2006 | 5.800 | 5.800 | 5.660 | 5.690 | 91,000 | -0.04(-0.70%) |
Mar 23, 2006 | 5.670 | 5.800 | 5.610 | 5.730 | 107,500 | +0.08(+1.42%) |
Mar 22, 2006 | 5.800 | 5.900 | 5.600 | 5.650 | 189,800 | -0.07(-1.22%) |
Mar 21, 2006 | 7.050 | 7.050 | 5.630 | 5.720 | 1,055,500 | -2.66(-31.74%) |
Mar 20, 2006 | 8.400 | 8.450 | 8.350 | 8.380 | 19,900 | +0.08(+0.96%) |
Mar 17, 2006 | 8.450 | 8.500 | 8.200 | 8.300 | 34,600 | -0.17(-2.01%) |
Mar 16, 2006 | 8.350 | 8.580 | 8.350 | 8.470 | 27,800 | +0.19(+2.29%) |
Mar 15, 2006 | 8.320 | 8.520 | 8.250 | 8.280 | 31,700 | +0.07(+0.85%) |
Mar 14, 2006 | 8.200 | 8.400 | 8.200 | 8.210 | 22,800 | +0.01(+0.12%) |
Mar 13, 2006 | 8.200 | 8.470 | 8.060 | 8.200 | 14,700 | -0.03(-0.36%) |
Mar 10, 2006 | 7.770 | 8.230 | 7.750 | 8.230 | 35,200 | +0.38(+4.84%) |
Mar 09, 2006 | 8.200 | 8.300 | 7.820 | 7.850 | 29,700 | -0.30(-3.68%) |
Mar 08, 2006 | 7.930 | 8.240 | 7.800 | 8.150 | 29,300 | +0.19(+2.39%) |
Mar 07, 2006 | 8.240 | 8.240 | 7.900 | 7.960 | 64,400 | -0.29(-3.52%) |
Mar 06, 2006 | 8.650 | 8.660 | 8.110 | 8.250 | 80,700 | -0.40(-4.62%) |
Mar 03, 2006 | 8.750 | 8.920 | 8.600 | 8.650 | 69,900 | -0.08(-0.92%) |
Mar 02, 2006 | 8.100 | 8.990 | 8.070 | 8.730 | 181,800 | +0.73(+9.13%) |
Mar 01, 2006 | 7.860 | 8.040 | 7.780 | 8.000 | 26,100 | +0.04(+0.50%) |
Feb 28, 2006 | 8.100 | 8.140 | 7.710 | 7.960 | 24,200 | -0.14(-1.73%) |
Feb 27, 2006 | 8.050 | 8.140 | 8.012 | 8.100 | 25,700 | +0.19(+2.40%) |
Feb 24, 2006 | 7.940 | 8.140 | 7.850 | 7.910 | 29,600 | +0.12(+1.54%) |
Feb 23, 2006 | 7.480 | 7.940 | 7.410 | 7.790 | 42,900 | +0.34(+4.56%) |
Feb 22, 2006 | 7.400 | 7.530 | 7.324 | 7.450 | 22,600 | +0.05(+0.68%) |
Feb 21, 2006 | 7.580 | 7.580 | 7.310 | 7.400 | 29,500 | -0.01(-0.13%) |
Feb 17, 2006 | 7.620 | 7.620 | 7.300 | 7.410 | 29,400 | -0.21(-2.76%) |
Feb 16, 2006 | 7.750 | 7.850 | 7.250 | 7.620 | 72,000 | -0.02(-0.26%) |
Feb 15, 2006 | 7.370 | 7.690 | 7.250 | 7.640 | 23,600 | +0.29(+3.95%) |
Feb 14, 2006 | 7.270 | 7.440 | 7.270 | 7.350 | 48,200 | -0.03(-0.41%) |
Feb 13, 2006 | 7.641 | 7.700 | 7.250 | 7.380 | 84,400 | -0.42(-5.38%) |
Feb 10, 2006 | 7.880 | 8.100 | 7.600 | 7.800 | 33,100 | -0.06(-0.76%) |
Feb 09, 2006 | 8.030 | 8.030 | 7.820 | 7.860 | 25,500 | +0.08(+1.03%) |
Feb 08, 2006 | 8.000 | 8.080 | 7.600 | 7.780 | 37,800 | -0.19(-2.38%) |
Feb 07, 2006 | 8.000 | 8.050 | 7.730 | 7.970 | 59,500 | -0.02(-0.29%) |
Feb 06, 2006 | 7.950 | 8.250 | 7.950 | 7.993 | 31,800 | +0.04(+0.54%) |
Feb 03, 2006 | 8.450 | 8.680 | 7.780 | 7.950 | 130,500 | -0.48(-5.69%) |
Feb 02, 2006 | 8.340 | 8.700 | 8.260 | 8.430 | 158,000 | +0.19(+2.31%) |
Feb 01, 2006 | 7.800 | 8.490 | 7.800 | 8.240 | 167,400 | +0.60(+7.85%) |
Jan 31, 2006 | 7.200 | 8.010 | 7.200 | 7.640 | 157,000 | +0.54(+7.61%) |
Jan 30, 2006 | 7.100 | 7.190 | 7.010 | 7.100 | 30,000 | -0.05(-0.70%) |
Jan 27, 2006 | 7.000 | 7.180 | 7.000 | 7.150 | 29,600 | +0.20(+2.88%) |
Jan 26, 2006 | 7.100 | 7.230 | 6.850 | 6.950 | 58,400 | -0.06(-0.84%) |
Jan 25, 2006 | 6.750 | 7.080 | 6.700 | 7.009 | 48,000 | +0.21(+3.07%) |
Jan 24, 2006 | 6.800 | 7.200 | 6.760 | 6.800 | 76,600 | -0.04(-0.60%) |
Jan 23, 2006 | 6.980 | 7.000 | 6.750 | 6.841 | 55,200 | -0.15(-2.13%) |
Jan 20, 2006 | 7.100 | 7.210 | 6.880 | 6.990 | 44,500 | -0.10(-1.41%) |
Jan 19, 2006 | 7.200 | 7.300 | 6.810 | 7.090 | 79,100 | -0.20(-2.74%) |
Jan 18, 2006 | 7.150 | 7.360 | 7.070 | 7.290 | 31,200 | +0.04(+0.55%) |
Jan 17, 2006 | 7.500 | 7.580 | 7.010 | 7.250 | 92,400 | -0.45(-5.84%) |
Jan 13, 2006 | 7.950 | 8.000 | 7.700 | 7.700 | 39,500 | -0.16(-2.04%) |
Jan 12, 2006 | 7.900 | 8.000 | 7.700 | 7.860 | 33,400 | +0.10(+1.29%) |
Jan 11, 2006 | 7.980 | 8.100 | 7.750 | 7.760 | 73,900 | -0.11(-1.40%) |
Jan 10, 2006 | 7.800 | 7.950 | 7.600 | 7.870 | 69,800 | +0.33(+4.38%) |
Jan 09, 2006 | 7.450 | 8.000 | 7.350 | 7.540 | 105,000 | +0.09(+1.21%) |
Jan 06, 2006 | 7.600 | 7.600 | 7.350 | 7.450 | 51,100 | -0.08(-1.06%) |
Jan 05, 2006 | 7.530 | 7.600 | 7.400 | 7.530 | 67,300 | -0.15(-1.95%) |
Jan 04, 2006 | 7.350 | 7.680 | 7.080 | 7.680 | 122,400 | +0.22(+2.96%) |
Jan 03, 2006 | 7.950 | 7.980 | 7.250 | 7.459 | 89,700 | -0.19(-2.50%) |
Dec 30, 2005 | 7.330 | 7.690 | 7.330 | 7.650 | 122,600 | +0.30(+4.08%) |
Dec 29, 2005 | 6.730 | 7.400 | 6.650 | 7.350 | 180,600 | +0.62(+9.21%) |
Dec 28, 2005 | 6.360 | 6.730 | 6.350 | 6.730 | 80,800 | +0.25(+3.86%) |
Dec 27, 2005 | 6.550 | 6.790 | 6.350 | 6.480 | 177,700 | -0.62(-8.73%) |
Dec 23, 2005 | 7.200 | 7.230 | 7.080 | 7.100 | 44,000 | -0.15(-2.07%) |
Dec 22, 2005 | 7.250 | 7.500 | 7.070 | 7.250 | 52,000 | -0.07(-0.96%) |
Dec 21, 2005 | 7.500 | 7.500 | 7.250 | 7.320 | 42,400 | -0.18(-2.40%) |
Dec 20, 2005 | 7.700 | 7.710 | 7.360 | 7.500 | 40,900 | -0.19(-2.47%) |
Dec 19, 2005 | 7.400 | 7.700 | 7.300 | 7.690 | 78,500 | +0.20(+2.67%) |
Dec 16, 2005 | 7.540 | 7.790 | 7.010 | 7.490 | 194,100 | -0.09(-1.19%) |
Dec 15, 2005 | 8.200 | 8.490 | 7.460 | 7.580 | 199,700 | -0.57(-6.99%) |
Dec 14, 2005 | 8.750 | 8.750 | 8.130 | 8.150 | 99,900 | -0.43(-5.01%) |
Dec 13, 2005 | 8.220 | 8.650 | 8.030 | 8.580 | 103,900 | +0.17(+2.02%) |
Dec 12, 2005 | 8.300 | 8.740 | 8.300 | 8.410 | 97,900 | +0.15(+1.81%) |
Dec 09, 2005 | 8.250 | 8.500 | 7.948 | 8.260 | 100,400 | +0.06(+0.73%) |
Dec 08, 2005 | 8.750 | 8.750 | 7.900 | 8.200 | 175,700 | -0.50(-5.75%) |
Dec 07, 2005 | 8.650 | 8.800 | 8.140 | 8.700 | 177,300 | +0.05(+0.58%) |
Dec 06, 2005 | 9.250 | 9.400 | 8.600 | 8.650 | 205,200 | -0.45(-4.95%) |
Dec 05, 2005 | 8.500 | 9.200 | 8.500 | 9.100 | 358,900 | +0.61(+7.18%) |
Dec 02, 2005 | 7.840 | 8.900 | 7.810 | 8.490 | 452,600 | +0.74(+9.55%) |
Dec 01, 2005 | 6.900 | 7.750 | 6.900 | 7.750 | 218,800 | +0.90(+13.14%) |
Nov 30, 2005 | 6.820 | 7.060 | 6.740 | 6.850 | 61,400 | -0.10(-1.37%) |
Nov 29, 2005 | 7.200 | 7.220 | 6.880 | 6.945 | 33,900 | -0.15(-2.18%) |
Nov 28, 2005 | 7.360 | 7.390 | 6.950 | 7.100 | 36,900 | -0.30(-4.05%) |
Nov 25, 2005 | 7.190 | 7.440 | 7.150 | 7.400 | 29,700 | +0.20(+2.78%) |
Nov 23, 2005 | 7.360 | 7.400 | 6.900 | 7.200 | 90,800 | -0.17(-2.31%) |
Nov 22, 2005 | 7.550 | 7.550 | 7.270 | 7.370 | 42,900 | -0.08(-1.07%) |
Nov 21, 2005 | 7.200 | 7.600 | 6.850 | 7.450 | 48,600 | +0.16(+2.19%) |
Nov 18, 2005 | 7.200 | 7.300 | 6.990 | 7.290 | 55,700 | +0.13(+1.82%) |
Nov 17, 2005 | 7.080 | 7.250 | 6.730 | 7.160 | 79,400 | -0.08(-1.10%) |
Nov 16, 2005 | 7.800 | 7.840 | 7.130 | 7.240 | 82,700 | -0.40(-5.24%) |
Nov 15, 2005 | 7.480 | 7.840 | 7.420 | 7.640 | 107,100 | +0.29(+3.95%) |
Nov 14, 2005 | 7.160 | 7.550 | 7.120 | 7.350 | 104,100 | +0.19(+2.65%) |
Nov 11, 2005 | 6.130 | 7.160 | 6.100 | 7.160 | 162,900 | +0.79(+12.40%) |
Nov 10, 2005 | 6.910 | 6.920 | 6.010 | 6.370 | 291,300 | -0.68(-9.65%) |
Nov 09, 2005 | 7.520 | 7.640 | 7.020 | 7.050 | 175,600 | -0.48(-6.37%) |
Nov 08, 2005 | 8.000 | 8.030 | 7.400 | 7.530 | 214,700 | -0.36(-4.56%) |
Nov 07, 2005 | 7.210 | 7.900 | 7.160 | 7.890 | 293,400 | +0.86(+12.23%) |
Nov 04, 2005 | 6.800 | 7.250 | 6.530 | 7.030 | 286,800 | +0.31(+4.61%) |
Nov 03, 2005 | 6.990 | 6.990 | 5.800 | 6.720 | 442,500 | +1.21(+21.96%) |
Nov 02, 2005 | 4.980 | 5.610 | 4.970 | 5.510 | 95,800 | +0.63(+12.91%) |
Nov 01, 2005 | 4.450 | 4.970 | 4.450 | 4.880 | 34,900 | +0.43(+9.66%) |
Oct 31, 2005 | 4.730 | 4.730 | 4.420 | 4.450 | 65,100 | -0.28(-5.92%) |
Oct 28, 2005 | 4.930 | 4.930 | 4.700 | 4.730 | 18,800 | -0.23(-4.64%) |
Oct 27, 2005 | 4.860 | 5.000 | 4.850 | 4.960 | 24,500 | +0.03(+0.61%) |
Oct 26, 2005 | 4.860 | 4.990 | 4.810 | 4.930 | 36,600 | +0.13(+2.71%) |
Oct 25, 2005 | 4.740 | 4.810 | 4.660 | 4.800 | 24,800 | +0.11(+2.35%) |
Oct 24, 2005 | 4.840 | 4.840 | 4.680 | 4.690 | 45,300 | +0.01(+0.21%) |
Oct 21, 2005 | 4.850 | 4.900 | 4.600 | 4.680 | 49,800 | +0.08(+1.74%) |
Oct 20, 2005 | 4.670 | 4.750 | 4.420 | 4.600 | 39,200 | -0.07(-1.50%) |
Oct 19, 2005 | 4.630 | 4.730 | 4.540 | 4.670 | 50,000 | +0.04(+0.86%) |
Oct 18, 2005 | 4.270 | 4.670 | 4.240 | 4.630 | 79,900 | +0.36(+8.43%) |
Oct 17, 2005 | 4.390 | 4.390 | 4.200 | 4.270 | 46,600 | -0.13(-2.95%) |
Oct 14, 2005 | 4.450 | 4.460 | 4.210 | 4.400 | 51,300 | -0.10(-2.22%) |
Oct 13, 2005 | 4.650 | 4.650 | 4.300 | 4.500 | 70,500 | -0.25(-5.26%) |
Oct 12, 2005 | 4.800 | 4.810 | 4.670 | 4.750 | 28,000 | -0.15(-3.06%) |
Oct 11, 2005 | 4.900 | 4.940 | 4.820 | 4.900 | 13,300 | -0.05(-1.01%) |
Oct 10, 2005 | 4.900 | 4.960 | 4.900 | 4.950 | 12,900 | +0.01(+0.20%) |
Oct 07, 2005 | 4.840 | 4.940 | 4.700 | 4.940 | 66,700 | +0.17(+3.56%) |
Oct 06, 2005 | 4.800 | 4.910 | 4.700 | 4.770 | 57,900 | -0.07(-1.45%) |
Oct 05, 2005 | 5.100 | 5.100 | 4.600 | 4.840 | 144,700 | -0.36(-6.92%) |
Oct 04, 2005 | 5.400 | 5.400 | 4.990 | 5.200 | 100,200 | -0.24(-4.41%) |
Oct 03, 2005 | 5.670 | 5.670 | 5.280 | 5.440 | 66,500 | -0.23(-4.06%) |
Sep 30, 2005 | 5.400 | 5.750 | 5.250 | 5.670 | 37,900 | +0.09(+1.61%) |
Sep 29, 2005 | 5.660 | 5.690 | 5.530 | 5.580 | 50,700 | -0.11(-1.93%) |
Sep 28, 2005 | 5.930 | 5.970 | 5.550 | 5.690 | 94,300 | -0.29(-4.85%) |
Sep 27, 2005 | 6.020 | 6.090 | 5.900 | 5.980 | 26,400 | -0.12(-1.97%) |
Sep 26, 2005 | 6.190 | 6.330 | 5.970 | 6.100 | 30,900 | -0.08(-1.29%) |
Sep 23, 2005 | 6.180 | 6.180 | 5.850 | 6.180 | 54,200 | +0.15(+2.49%) |
Sep 22, 2005 | 6.000 | 6.100 | 5.750 | 6.030 | 65,800 | -0.09(-1.47%) |
Sep 21, 2005 | 6.180 | 6.180 | 6.000 | 6.120 | 72,700 | -0.02(-0.33%) |
Sep 20, 2005 | 6.050 | 6.340 | 6.050 | 6.140 | 48,200 | +0.04(+0.66%) |
Sep 19, 2005 | 6.390 | 6.390 | 6.050 | 6.100 | 73,900 | -0.24(-3.79%) |
Sep 16, 2005 | 6.450 | 6.450 | 6.150 | 6.340 | 61,900 | -0.14(-2.16%) |
Sep 15, 2005 | 6.250 | 6.480 | 6.210 | 6.480 | 49,100 | +0.23(+3.68%) |
Sep 14, 2005 | 6.550 | 6.590 | 6.120 | 6.250 | 105,800 | -0.36(-5.45%) |
Sep 13, 2005 | 6.650 | 6.650 | 6.560 | 6.610 | 34,400 | -0.04(-0.60%) |
Sep 12, 2005 | 6.650 | 6.690 | 6.570 | 6.650 | 44,600 | +0.06(+0.91%) |
Sep 09, 2005 | 6.510 | 6.650 | 6.410 | 6.590 | 72,700 | +0.09(+1.38%) |
Sep 08, 2005 | 6.420 | 6.510 | 6.410 | 6.500 | 28,400 | +0.03(+0.46%) |
Sep 07, 2005 | 6.400 | 6.510 | 6.390 | 6.470 | 69,100 | +0.09(+1.41%) |
Sep 06, 2005 | 6.500 | 6.500 | 6.230 | 6.380 | 64,900 | -0.13(-2.00%) |
Sep 02, 2005 | 6.800 | 6.800 | 6.400 | 6.510 | 80,300 | -0.34(-4.96%) |
Sep 01, 2005 | 6.750 | 6.980 | 6.600 | 6.850 | 105,800 | +0.21(+3.16%) |
Aug 31, 2005 | 6.320 | 6.690 | 6.210 | 6.640 | 92,900 | +0.22(+3.43%) |
Aug 30, 2005 | 6.310 | 6.530 | 6.200 | 6.420 | 91,400 | -0.03(-0.47%) |
Aug 29, 2005 | 6.470 | 6.680 | 6.110 | 6.450 | 132,500 | -0.12(-1.83%) |
Aug 26, 2005 | 6.730 | 6.730 | 6.300 | 6.570 | 116,600 | -0.17(-2.52%) |
Aug 25, 2005 | 6.600 | 6.750 | 6.510 | 6.740 | 84,200 | +0.09(+1.35%) |
Aug 24, 2005 | 7.220 | 7.220 | 6.540 | 6.650 | 247,500 | -0.56(-7.77%) |
Aug 23, 2005 | 7.050 | 7.400 | 7.050 | 7.210 | 254,900 | +0.21(+3.00%) |
Aug 22, 2005 | 6.300 | 7.000 | 6.300 | 7.000 | 459,800 | +0.80(+12.90%) |
Aug 19, 2005 | 5.700 | 6.340 | 5.520 | 6.200 | 312,400 | +0.50(+8.77%) |
Aug 18, 2005 | 5.930 | 6.000 | 5.500 | 5.700 | 186,800 | -0.23(-3.88%) |
Aug 17, 2005 | 6.150 | 6.250 | 5.800 | 5.930 | 164,900 | -0.24(-3.89%) |
Aug 16, 2005 | 6.250 | 6.400 | 5.920 | 6.170 | 137,700 | -0.13(-2.06%) |
Aug 15, 2005 | 6.900 | 6.900 | 6.000 | 6.300 | 209,800 | -0.69(-9.87%) |
Aug 12, 2005 | 7.050 | 7.050 | 6.840 | 6.990 | 61,800 | -0.11(-1.55%) |
Aug 11, 2005 | 6.960 | 7.270 | 6.940 | 7.100 | 76,600 | +0.14(+2.01%) |
Aug 10, 2005 | 6.830 | 7.180 | 6.800 | 6.960 | 83,800 | +0.07(+1.02%) |
Aug 09, 2005 | 7.100 | 7.110 | 6.660 | 6.890 | 144,200 | -0.23(-3.23%) |
Aug 08, 2005 | 7.700 | 7.700 | 7.050 | 7.120 | 135,600 | -0.64(-8.25%) |
Aug 05, 2005 | 7.700 | 7.800 | 7.500 | 7.760 | 94,000 | +0.06(+0.78%) |
Aug 04, 2005 | 7.350 | 8.140 | 7.350 | 7.700 | 756,600 | +0.55(+7.69%) |
Aug 03, 2005 | 6.750 | 7.430 | 6.750 | 7.150 | 194,700 | +0.10(+1.42%) |
Aug 02, 2005 | 8.150 | 8.150 | 7.000 | 7.050 | 654,600 | -1.55(-18.02%) |
Aug 01, 2005 | 8.020 | 8.740 | 8.020 | 8.600 | 211,600 | +0.58(+7.23%) |
Jul 29, 2005 | 8.350 | 8.350 | 7.980 | 8.020 | 193,900 | -0.37(-4.41%) |
Jul 28, 2005 | 8.940 | 8.950 | 8.000 | 8.390 | 233,700 | -0.55(-6.15%) |
Jul 27, 2005 | 8.770 | 9.000 | 8.590 | 8.940 | 107,400 | +0.17(+1.94%) |
Jul 26, 2005 | 8.920 | 8.990 | 8.600 | 8.770 | 196,900 | -0.15(-1.68%) |
Jul 25, 2005 | 11.31 | 11.36 | 8.560 | 8.920 | 957,500 | -2.38(-21.06%) |
Jul 22, 2005 | 11.70 | 11.79 | 11.15 | 11.30 | 71,700 | -0.40(-3.42%) |
Jul 21, 2005 | 11.31 | 11.77 | 11.25 | 11.70 | 186,200 | +0.60(+5.41%) |
Jul 20, 2005 | 10.37 | 11.23 | 10.30 | 11.10 | 186,800 | +0.63(+6.02%) |
Jul 19, 2005 | 10.25 | 10.73 | 10.19 | 10.47 | 87,600 | +0.29(+2.85%) |
Jul 18, 2005 | 10.30 | 10.70 | 9.900 | 10.18 | 93,600 | -0.25(-2.40%) |
Jul 15, 2005 | 10.44 | 10.54 | 10.19 | 10.43 | 54,200 | -0.11(-1.05%) |
Jul 14, 2005 | 10.85 | 11.20 | 10.32 | 10.54 | 76,100 | -0.21(-1.94%) |
Jul 13, 2005 | 11.20 | 11.34 | 10.28 | 10.75 | 144,200 | -0.45(-4.02%) |
Jul 12, 2005 | 10.63 | 11.20 | 10.60 | 11.20 | 201,400 | +0.67(+6.36%) |
Jul 11, 2005 | 9.740 | 10.72 | 9.710 | 10.53 | 169,700 | +0.88(+9.12%) |
Jul 08, 2005 | 9.610 | 9.980 | 9.530 | 9.650 | 75,800 | +0.04(+0.42%) |
Jul 07, 2005 | 9.680 | 9.780 | 9.410 | 9.610 | 80,100 | -0.14(-1.44%) |
Jul 06, 2005 | 9.100 | 9.990 | 8.740 | 9.750 | 191,900 | +0.75(+8.33%) |
Jul 05, 2005 | 9.250 | 9.250 | 8.150 | 9.000 | 275,900 | -0.30(-3.23%) |
Jul 01, 2005 | 9.510 | 9.700 | 8.750 | 9.300 | 220,900 | -0.41(-4.22%) |
Jun 30, 2005 | 10.10 | 10.13 | 9.360 | 9.710 | 108,600 | -0.42(-4.15%) |
Jun 29, 2005 | 10.70 | 10.74 | 9.820 | 10.13 | 107,400 | -0.47(-4.43%) |
Jun 28, 2005 | 9.990 | 10.69 | 9.990 | 10.60 | 113,200 | +0.77(+7.83%) |
Jun 27, 2005 | 10.22 | 10.30 | 9.700 | 9.830 | 214,000 | -0.42(-4.10%) |
Jun 24, 2005 | 11.18 | 11.18 | 9.500 | 10.25 | 409,300 | -0.93(-8.32%) |
Jun 23, 2005 | 11.60 | 11.60 | 10.70 | 11.18 | 203,100 | -0.41(-3.54%) |
Jun 22, 2005 | 12.12 | 12.38 | 11.06 | 11.59 | 239,100 | -0.48(-3.98%) |
Jun 21, 2005 | 11.53 | 12.35 | 11.33 | 12.07 | 230,600 | +0.74(+6.53%) |
Jun 20, 2005 | 11.99 | 12.00 | 10.71 | 11.33 | 281,600 | -0.46(-3.90%) |
Jun 17, 2005 | 12.49 | 12.50 | 11.40 | 11.79 | 306,300 | -0.65(-5.23%) |
Jun 16, 2005 | 12.74 | 12.97 | 12.25 | 12.44 | 176,400 | -0.30(-2.35%) |
Jun 15, 2005 | 12.64 | 12.85 | 11.81 | 12.74 | 314,900 | +0.34(+2.74%) |
Jun 14, 2005 | 11.80 | 12.47 | 11.78 | 12.40 | 327,400 | +0.80(+6.90%) |
Jun 13, 2005 | 11.00 | 11.79 | 10.91 | 11.60 | 276,900 | +0.64(+5.84%) |
Jun 10, 2005 | 10.55 | 11.24 | 10.36 | 10.96 | 244,100 | +0.41(+3.89%) |
Jun 09, 2005 | 10.81 | 11.48 | 9.500 | 10.55 | 718,700 | -0.29(-2.68%) |
Jun 08, 2005 | 13.00 | 13.00 | 10.11 | 10.84 | 1,147,400 | -2.01(-15.64%) |
Jun 07, 2005 | 12.44 | 13.00 | 12.38 | 12.85 | 429,500 | +0.91(+7.62%) |
Jun 06, 2005 | 11.00 | 12.17 | 11.00 | 11.94 | 442,800 | +1.14(+10.56%) |
Jun 03, 2005 | 10.50 | 10.95 | 10.24 | 10.80 | 253,900 | +0.58(+5.68%) |
Jun 02, 2005 | 9.930 | 10.45 | 9.930 | 10.22 | 311,500 | +0.38(+3.86%) |
Jun 01, 2005 | 9.700 | 9.930 | 9.400 | 9.840 | 345,800 | +0.44(+4.68%) |
May 31, 2005 | 8.860 | 9.500 | 8.690 | 9.400 | 420,600 | +1.01(+12.04%) |
May 27, 2005 | 8.650 | 8.850 | 8.000 | 8.390 | 170,700 | -0.23(-2.67%) |
May 26, 2005 | 8.120 | 8.670 | 8.120 | 8.620 | 93,000 | +0.51(+6.29%) |
May 25, 2005 | 8.280 | 8.390 | 7.754 | 8.110 | 82,600 | -0.27(-3.22%) |
May 24, 2005 | 8.150 | 8.390 | 7.400 | 8.380 | 200,000 | +0.16(+1.95%) |
May 23, 2005 | 8.390 | 8.450 | 8.150 | 8.220 | 131,600 | -0.03(-0.36%) |
May 20, 2005 | 8.050 | 8.400 | 8.050 | 8.250 | 146,500 | +0.20(+2.48%) |
May 19, 2005 | 7.900 | 8.200 | 7.850 | 8.050 | 255,600 | +0.34(+4.41%) |
May 18, 2005 | 7.770 | 8.050 | 7.630 | 7.710 | 194,100 | +0.09(+1.18%) |
May 17, 2005 | 7.000 | 7.800 | 6.810 | 7.620 | 163,700 | +0.59(+8.39%) |
May 16, 2005 | 8.040 | 8.040 | 6.790 | 7.030 | 186,000 | -0.28(-3.83%) |
May 13, 2005 | 8.190 | 8.230 | 7.310 | 7.310 | 227,300 | -0.84(-10.31%) |
May 12, 2005 | 8.150 | 8.870 | 7.700 | 8.150 | 471,600 | +0.57(+7.52%) |
May 11, 2005 | 7.500 | 7.600 | 7.250 | 7.580 | 152,600 | +0.33(+4.55%) |
May 10, 2005 | 7.490 | 7.500 | 7.002 | 7.250 | 209,000 | +0.39(+5.69%) |
May 09, 2005 | 6.900 | 7.000 | 6.680 | 6.860 | 212,300 | +0.20(+3.00%) |
May 06, 2005 | 6.640 | 6.850 | 6.510 | 6.660 | 231,000 | +0.17(+2.62%) |
May 05, 2005 | 6.600 | 6.650 | 6.450 | 6.490 | 123,900 | -0.07(-1.07%) |
May 04, 2005 | 6.500 | 6.650 | 6.400 | 6.560 | 107,400 | +0.01(+0.15%) |
May 03, 2005 | 6.500 | 6.550 | 6.140 | 6.550 | 78,600 | +0.07(+1.08%) |