Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.66 | 10.74 | 10.28 | 10.28 | 1,281,900 | -0.28(-2.65%) |
Jun 29, 2006 | 10.65 | 10.73 | 10.50 | 10.56 | 222,800 | +0.01(+0.09%) |
Jun 28, 2006 | 10.36 | 10.70 | 10.29 | 10.55 | 157,600 | +0.29(+2.83%) |
Jun 27, 2006 | 10.28 | 10.34 | 10.21 | 10.26 | 79,200 | -0.02(-0.19%) |
Jun 26, 2006 | 10.15 | 10.40 | 10.12 | 10.28 | 55,100 | +0.08(+0.78%) |
Jun 23, 2006 | 10.34 | 10.34 | 10.15 | 10.20 | 56,400 | -0.04(-0.39%) |
Jun 22, 2006 | 10.28 | 10.35 | 10.16 | 10.24 | 65,600 | +0.02(+0.20%) |
Jun 21, 2006 | 10.18 | 10.36 | 10.12 | 10.22 | 74,200 | +0.06(+0.59%) |
Jun 20, 2006 | 10.35 | 10.35 | 10.10 | 10.16 | 163,000 | -0.14(-1.36%) |
Jun 19, 2006 | 10.44 | 10.46 | 10.25 | 10.30 | 124,900 | -0.04(-0.39%) |
Jun 16, 2006 | 10.30 | 10.43 | 10.26 | 10.34 | 57,200 | +0.14(+1.37%) |
Jun 15, 2006 | 10.05 | 10.27 | 10.05 | 10.20 | 224,900 | +0.15(+1.49%) |
Jun 14, 2006 | 10.20 | 10.20 | 9.900 | 10.05 | 284,700 | -0.20(-1.95%) |
Jun 13, 2006 | 10.45 | 10.50 | 10.23 | 10.25 | 37,900 | -0.22(-2.10%) |
Jun 12, 2006 | 10.60 | 10.62 | 10.35 | 10.47 | 80,700 | -0.03(-0.29%) |
Jun 09, 2006 | 10.74 | 10.79 | 10.45 | 10.50 | 153,800 | -0.25(-2.33%) |
Jun 08, 2006 | 10.78 | 10.82 | 10.55 | 10.75 | 41,300 | -0.09(-0.83%) |
Jun 07, 2006 | 10.90 | 10.99 | 10.78 | 10.84 | 67,400 | -0.12(-1.09%) |
Jun 06, 2006 | 10.96 | 11.00 | 10.86 | 10.96 | 36,300 | -0.02(-0.18%) |
Jun 05, 2006 | 11.00 | 11.00 | 10.94 | 10.98 | 35,400 | -0.02(-0.18%) |
Jun 02, 2006 | 10.95 | 11.00 | 10.92 | 11.00 | 50,800 | +0.01(+0.09%) |
Jun 01, 2006 | 10.90 | 11.00 | 10.88 | 10.99 | 37,000 | -0.01(-0.09%) |
May 31, 2006 | 11.00 | 11.00 | 10.78 | 11.00 | 73,100 | +0.00(+0.00%) |
May 30, 2006 | 10.43 | 11.00 | 10.43 | 11.00 | 78,600 | +0.53(+5.06%) |
May 26, 2006 | 10.44 | 10.49 | 10.30 | 10.47 | 16,000 | +0.03(+0.29%) |
May 25, 2006 | 10.47 | 10.53 | 10.37 | 10.44 | 14,200 | -0.01(-0.10%) |
May 24, 2006 | 10.61 | 10.63 | 10.21 | 10.45 | 52,800 | -0.21(-1.97%) |
May 23, 2006 | 10.68 | 10.80 | 10.65 | 10.66 | 40,000 | -0.12(-1.11%) |
May 22, 2006 | 10.92 | 10.92 | 10.69 | 10.78 | 79,100 | -0.16(-1.46%) |
May 19, 2006 | 10.90 | 10.95 | 10.89 | 10.94 | 33,200 | +0.04(+0.37%) |
May 18, 2006 | 11.00 | 11.00 | 10.88 | 10.90 | 33,600 | -0.10(-0.91%) |
May 17, 2006 | 10.95 | 11.13 | 10.85 | 11.00 | 111,400 | +0.14(+1.29%) |
May 16, 2006 | 10.92 | 11.00 | 10.83 | 10.86 | 137,200 | -0.08(-0.73%) |
May 15, 2006 | 10.43 | 11.05 | 10.42 | 10.94 | 102,300 | +0.76(+7.47%) |
May 12, 2006 | 10.50 | 10.50 | 10.15 | 10.18 | 48,400 | -0.33(-3.14%) |
May 11, 2006 | 10.91 | 10.91 | 10.48 | 10.51 | 46,600 | -0.45(-4.11%) |
May 10, 2006 | 10.87 | 11.00 | 10.84 | 10.96 | 474,300 | -0.01(-0.09%) |
May 09, 2006 | 10.99 | 11.05 | 10.93 | 10.97 | 29,500 | -0.02(-0.18%) |
May 08, 2006 | 11.05 | 11.07 | 10.95 | 10.99 | 18,200 | +0.01(+0.09%) |
May 05, 2006 | 11.00 | 11.09 | 10.95 | 10.98 | 40,800 | +0.03(+0.27%) |
May 04, 2006 | 11.05 | 11.13 | 10.95 | 10.95 | 21,200 | -0.03(-0.27%) |
May 03, 2006 | 10.90 | 11.01 | 10.89 | 10.98 | 12,200 | -0.02(-0.18%) |
May 02, 2006 | 10.95 | 11.05 | 10.93 | 11.00 | 25,500 | +0.01(+0.09%) |
May 01, 2006 | 11.03 | 11.12 | 10.91 | 10.99 | 28,700 | +0.01(+0.09%) |
Apr 28, 2006 | 11.00 | 11.09 | 10.89 | 10.98 | 83,000 | -0.07(-0.63%) |
Apr 27, 2006 | 10.99 | 11.18 | 10.90 | 11.05 | 25,700 | +0.06(+0.55%) |
Apr 26, 2006 | 11.03 | 11.22 | 10.97 | 10.99 | 32,000 | +0.01(+0.09%) |
Apr 25, 2006 | 11.07 | 11.18 | 10.96 | 10.98 | 21,200 | -0.04(-0.36%) |
Apr 24, 2006 | 11.07 | 11.18 | 11.00 | 11.02 | 45,700 | +0.02(+0.18%) |
Apr 21, 2006 | 11.04 | 11.14 | 10.94 | 11.00 | 28,700 | +0.01(+0.09%) |
Apr 20, 2006 | 11.00 | 11.02 | 10.92 | 10.99 | 25,500 | -0.01(-0.09%) |
Apr 19, 2006 | 11.01 | 11.16 | 10.96 | 11.00 | 45,000 | +0.00(+0.00%) |
Apr 18, 2006 | 11.15 | 11.19 | 10.99 | 11.00 | 74,400 | -0.15(-1.35%) |
Apr 17, 2006 | 10.94 | 11.17 | 10.85 | 11.15 | 25,400 | +0.16(+1.46%) |
Apr 13, 2006 | 10.90 | 11.05 | 10.91 | 10.99 | 8,400 | +0.09(+0.83%) |
Apr 12, 2006 | 10.91 | 10.96 | 10.82 | 10.90 | 29,100 | -0.01(-0.09%) |
Apr 11, 2006 | 11.02 | 11.07 | 10.79 | 10.91 | 23,100 | -0.16(-1.45%) |
Apr 10, 2006 | 11.05 | 11.15 | 10.95 | 11.07 | 39,700 | -0.03(-0.27%) |
Apr 07, 2006 | 11.00 | 11.18 | 11.00 | 11.10 | 27,200 | +0.10(+0.91%) |
Apr 06, 2006 | 10.96 | 11.01 | 10.95 | 11.00 | 11,300 | +0.09(+0.82%) |
Apr 05, 2006 | 11.07 | 11.20 | 10.85 | 10.91 | 18,600 | -0.11(-1.00%) |
Apr 04, 2006 | 11.07 | 11.17 | 11.00 | 11.02 | 36,600 | -0.20(-1.78%) |
Apr 03, 2006 | 11.25 | 11.44 | 11.15 | 11.22 | 39,500 | +0.02(+0.18%) |
Mar 31, 2006 | 10.84 | 11.28 | 10.84 | 11.20 | 58,000 | +0.41(+3.80%) |
Mar 30, 2006 | 11.10 | 11.11 | 10.78 | 10.79 | 17,400 | -0.37(-3.32%) |
Mar 29, 2006 | 11.30 | 11.36 | 11.12 | 11.16 | 69,400 | +0.09(+0.81%) |
Mar 28, 2006 | 10.75 | 11.35 | 10.75 | 11.07 | 64,300 | +0.27(+2.50%) |
Mar 27, 2006 | 10.48 | 11.00 | 10.42 | 10.80 | 49,300 | +0.22(+2.08%) |
Mar 24, 2006 | 10.47 | 10.70 | 10.38 | 10.58 | 51,500 | +0.11(+1.05%) |
Mar 23, 2006 | 10.46 | 10.47 | 10.40 | 10.47 | 11,400 | +0.01(+0.10%) |
Mar 22, 2006 | 10.45 | 10.50 | 10.38 | 10.46 | 8,600 | +0.06(+0.58%) |
Mar 21, 2006 | 10.15 | 10.48 | 10.15 | 10.40 | 21,200 | +0.18(+1.76%) |
Mar 20, 2006 | 10.40 | 10.40 | 10.20 | 10.22 | 16,500 | -0.23(-2.20%) |
Mar 17, 2006 | 10.31 | 10.56 | 10.10 | 10.45 | 63,000 | +0.09(+0.87%) |
Mar 16, 2006 | 10.33 | 10.37 | 10.21 | 10.36 | 9,600 | +0.01(+0.10%) |
Mar 15, 2006 | 10.20 | 10.68 | 10.20 | 10.35 | 27,600 | +0.05(+0.49%) |
Mar 14, 2006 | 10.47 | 10.50 | 10.25 | 10.30 | 21,000 | -0.19(-1.81%) |
Mar 13, 2006 | 10.60 | 10.60 | 10.30 | 10.49 | 7,200 | -0.05(-0.47%) |
Mar 10, 2006 | 10.49 | 10.57 | 10.36 | 10.54 | 26,100 | +0.01(+0.09%) |
Mar 09, 2006 | 10.02 | 10.72 | 10.01 | 10.53 | 29,100 | +0.51(+5.09%) |
Mar 08, 2006 | 10.15 | 10.25 | 9.800 | 10.02 | 63,800 | -0.23(-2.24%) |
Mar 07, 2006 | 10.47 | 10.47 | 10.00 | 10.25 | 36,800 | -0.15(-1.44%) |
Mar 06, 2006 | 10.45 | 10.50 | 10.25 | 10.40 | 18,200 | -0.10(-0.95%) |
Mar 03, 2006 | 10.60 | 10.71 | 10.50 | 10.50 | 279,100 | -0.20(-1.87%) |
Mar 02, 2006 | 10.37 | 10.72 | 10.37 | 10.70 | 14,200 | +0.33(+3.18%) |
Mar 01, 2006 | 10.70 | 10.70 | 10.30 | 10.37 | 9,100 | -0.38(-3.53%) |
Feb 28, 2006 | 10.65 | 10.82 | 10.62 | 10.75 | 25,500 | +0.10(+0.94%) |
Feb 27, 2006 | 10.68 | 10.75 | 10.61 | 10.65 | 18,400 | -0.07(-0.65%) |
Feb 24, 2006 | 10.74 | 10.74 | 10.69 | 10.72 | 12,900 | -0.03(-0.28%) |
Feb 23, 2006 | 10.74 | 10.80 | 10.63 | 10.75 | 22,800 | +0.01(+0.09%) |
Feb 22, 2006 | 10.20 | 10.77 | 10.20 | 10.74 | 22,600 | +0.46(+4.47%) |
Feb 21, 2006 | 10.26 | 10.28 | 10.16 | 10.28 | 19,000 | -0.08(-0.77%) |
Feb 17, 2006 | 10.60 | 10.63 | 10.21 | 10.36 | 18,800 | -0.18(-1.71%) |
Feb 16, 2006 | 10.50 | 10.54 | 10.48 | 10.54 | 9,700 | +0.04(+0.38%) |
Feb 15, 2006 | 10.34 | 10.52 | 10.27 | 10.50 | 60,200 | +0.16(+1.55%) |
Feb 14, 2006 | 10.45 | 10.45 | 10.20 | 10.34 | 13,000 | -0.06(-0.58%) |
Feb 13, 2006 | 10.42 | 10.42 | 10.33 | 10.40 | 9,700 | -0.01(-0.10%) |
Feb 10, 2006 | 10.45 | 10.50 | 10.27 | 10.41 | 51,300 | -0.09(-0.86%) |
Feb 09, 2006 | 10.48 | 10.59 | 10.48 | 10.50 | 19,500 | +0.10(+0.96%) |
Feb 08, 2006 | 10.68 | 10.70 | 10.30 | 10.40 | 74,500 | -0.23(-2.16%) |
Feb 07, 2006 | 10.71 | 10.79 | 10.60 | 10.63 | 17,500 | +0.02(+0.19%) |
Feb 06, 2006 | 10.40 | 10.61 | 10.31 | 10.61 | 68,800 | +0.21(+2.02%) |
Feb 03, 2006 | 10.25 | 10.46 | 10.25 | 10.40 | 35,600 | +0.10(+0.97%) |
Feb 02, 2006 | 10.55 | 10.57 | 10.30 | 10.30 | 16,800 | -0.20(-1.90%) |
Feb 01, 2006 | 10.42 | 10.64 | 10.42 | 10.50 | 29,800 | +0.01(+0.10%) |
Jan 31, 2006 | 10.40 | 10.50 | 10.30 | 10.49 | 15,600 | +0.04(+0.38%) |
Jan 30, 2006 | 10.25 | 10.55 | 10.22 | 10.45 | 8,200 | +0.17(+1.65%) |
Jan 27, 2006 | 10.57 | 10.60 | 10.22 | 10.28 | 19,700 | -0.22(-2.10%) |
Jan 26, 2006 | 10.30 | 10.50 | 10.24 | 10.50 | 24,000 | +0.25(+2.44%) |
Jan 25, 2006 | 10.40 | 10.59 | 10.20 | 10.25 | 28,800 | -0.19(-1.82%) |
Jan 24, 2006 | 10.57 | 10.57 | 10.15 | 10.44 | 56,300 | -0.18(-1.69%) |
Jan 23, 2006 | 10.85 | 10.85 | 10.57 | 10.62 | 30,900 | -0.16(-1.48%) |
Jan 20, 2006 | 11.00 | 11.00 | 10.71 | 10.78 | 95,000 | -0.22(-2.00%) |
Jan 19, 2006 | 10.80 | 11.10 | 10.80 | 11.00 | 321,600 | +0.22(+2.04%) |
Jan 18, 2006 | 10.70 | 10.78 | 10.63 | 10.78 | 74,200 | +0.16(+1.51%) |
Jan 17, 2006 | 10.79 | 10.79 | 10.35 | 10.62 | 55,600 | -0.07(-0.65%) |
Jan 13, 2006 | 10.75 | 11.01 | 10.52 | 10.69 | 142,300 | -0.06(-0.56%) |
Jan 12, 2006 | 10.30 | 10.84 | 10.30 | 10.75 | 43,800 | +0.35(+3.37%) |
Jan 11, 2006 | 10.30 | 10.48 | 10.30 | 10.40 | 45,600 | +0.10(+0.97%) |
Jan 10, 2006 | 10.25 | 10.35 | 10.16 | 10.30 | 22,600 | +0.05(+0.49%) |
Jan 09, 2006 | 10.10 | 10.36 | 10.10 | 10.25 | 88,600 | +0.11(+1.08%) |
Jan 06, 2006 | 10.13 | 10.14 | 10.05 | 10.14 | 70,800 | +0.01(+0.10%) |
Jan 05, 2006 | 9.990 | 10.13 | 9.990 | 10.13 | 31,800 | +0.13(+1.30%) |
Jan 04, 2006 | 10.10 | 10.14 | 9.920 | 10.00 | 44,100 | -0.20(-1.96%) |
Jan 03, 2006 | 10.35 | 10.42 | 9.850 | 10.20 | 57,700 | -0.14(-1.35%) |
Dec 30, 2005 | 10.20 | 10.34 | 10.15 | 10.34 | 76,800 | +0.13(+1.27%) |
Dec 29, 2005 | 9.870 | 10.22 | 9.810 | 10.21 | 27,400 | +0.26(+2.61%) |
Dec 28, 2005 | 9.950 | 9.960 | 9.900 | 9.950 | 10,700 | -0.03(-0.30%) |
Dec 27, 2005 | 10.05 | 10.08 | 9.920 | 9.980 | 29,600 | -0.09(-0.89%) |
Dec 23, 2005 | 9.950 | 10.07 | 9.950 | 10.07 | 16,000 | +0.07(+0.70%) |
Dec 22, 2005 | 10.03 | 10.05 | 9.780 | 10.00 | 58,700 | +0.00(+0.00%) |
Dec 21, 2005 | 10.00 | 10.29 | 9.810 | 10.00 | 375,800 | -0.04(-0.40%) |
Dec 20, 2005 | 10.00 | 10.04 | 9.940 | 10.04 | 286,500 | -0.02(-0.20%) |
Dec 19, 2005 | 10.02 | 10.07 | 9.950 | 10.06 | 54,900 | +0.02(+0.20%) |
Dec 16, 2005 | 10.10 | 10.20 | 9.950 | 10.04 | 87,400 | -0.07(-0.69%) |
Dec 15, 2005 | 10.35 | 10.37 | 9.941 | 10.11 | 474,500 | -0.26(-2.51%) |
Dec 14, 2005 | 10.35 | 10.42 | 10.34 | 10.37 | 35,400 | -0.03(-0.29%) |
Dec 13, 2005 | 10.45 | 10.50 | 10.17 | 10.40 | 53,800 | -0.04(-0.38%) |
Dec 12, 2005 | 10.42 | 10.51 | 10.30 | 10.44 | 155,500 | -0.06(-0.57%) |
Dec 09, 2005 | 10.45 | 10.65 | 10.40 | 10.50 | 110,800 | +0.00(+0.00%) |
Dec 08, 2005 | 10.50 | 10.66 | 10.40 | 10.50 | 295,700 | -0.19(-1.78%) |
Dec 07, 2005 | 10.82 | 10.88 | 10.62 | 10.69 | 145,200 | -0.03(-0.28%) |
Dec 06, 2005 | 10.60 | 10.75 | 10.60 | 10.72 | 47,100 | +0.12(+1.13%) |
Dec 05, 2005 | 10.80 | 10.86 | 10.10 | 10.60 | 162,700 | -0.20(-1.85%) |
Dec 02, 2005 | 10.26 | 10.84 | 10.23 | 10.80 | 139,000 | +0.57(+5.57%) |
Dec 01, 2005 | 10.05 | 10.25 | 9.780 | 10.23 | 358,700 | +0.13(+1.29%) |
Nov 30, 2005 | 9.960 | 10.11 | 9.940 | 10.10 | 163,100 | +0.14(+1.41%) |
Nov 29, 2005 | 9.910 | 10.10 | 9.800 | 9.960 | 189,000 | +0.06(+0.61%) |
Nov 28, 2005 | 9.660 | 9.900 | 9.600 | 9.900 | 598,000 | +0.20(+2.06%) |
Nov 25, 2005 | 9.700 | 9.800 | 9.640 | 9.700 | 46,400 | +0.08(+0.83%) |
Nov 23, 2005 | 9.470 | 9.730 | 9.390 | 9.620 | 195,200 | +0.05(+0.52%) |
Nov 22, 2005 | 9.380 | 10.20 | 9.340 | 9.570 | 819,500 | +0.29(+3.13%) |
Nov 21, 2005 | 8.950 | 9.460 | 8.900 | 9.280 | 564,400 | +0.33(+3.69%) |
Nov 18, 2005 | 8.820 | 8.950 | 8.820 | 8.950 | 31,400 | +0.19(+2.17%) |
Nov 17, 2005 | 8.650 | 8.770 | 8.650 | 8.760 | 10,500 | +0.16(+1.86%) |
Nov 16, 2005 | 8.610 | 8.660 | 8.480 | 8.600 | 31,200 | -0.04(-0.46%) |
Nov 15, 2005 | 8.750 | 8.800 | 8.580 | 8.640 | 28,900 | -0.11(-1.26%) |
Nov 14, 2005 | 8.900 | 8.950 | 8.630 | 8.750 | 65,700 | -0.15(-1.69%) |
Nov 11, 2005 | 8.850 | 8.900 | 8.600 | 8.900 | 228,600 | +0.06(+0.68%) |
Nov 10, 2005 | 8.760 | 8.930 | 8.760 | 8.840 | 190,700 | +0.13(+1.49%) |
Nov 09, 2005 | 8.470 | 8.739 | 8.470 | 8.710 | 278,300 | +0.24(+2.83%) |
Nov 08, 2005 | 8.460 | 8.550 | 8.320 | 8.470 | 50,900 | -0.08(-0.94%) |
Nov 07, 2005 | 8.600 | 8.660 | 8.490 | 8.550 | 51,300 | -0.03(-0.35%) |
Nov 04, 2005 | 8.400 | 8.830 | 8.400 | 8.580 | 86,000 | +0.21(+2.51%) |
Nov 03, 2005 | 8.200 | 8.370 | 8.200 | 8.370 | 28,300 | +0.08(+0.97%) |
Nov 02, 2005 | 8.250 | 8.310 | 8.250 | 8.290 | 117,000 | +0.04(+0.48%) |
Nov 01, 2005 | 7.990 | 8.350 | 7.950 | 8.250 | 116,700 | +0.26(+3.25%) |
Oct 31, 2005 | 7.950 | 7.990 | 7.930 | 7.990 | 21,000 | +0.05(+0.63%) |
Oct 28, 2005 | 7.950 | 7.950 | 7.850 | 7.940 | 31,300 | -0.01(-0.13%) |
Oct 27, 2005 | 7.980 | 8.000 | 7.950 | 7.950 | 7,700 | +0.05(+0.63%) |
Oct 26, 2005 | 7.780 | 7.950 | 7.770 | 7.900 | 443,800 | +0.14(+1.80%) |
Oct 25, 2005 | 7.900 | 7.900 | 7.750 | 7.760 | 9,200 | -0.15(-1.90%) |
Oct 24, 2005 | 7.900 | 8.000 | 7.900 | 7.910 | 11,900 | +0.06(+0.76%) |
Oct 21, 2005 | 7.710 | 7.900 | 7.710 | 7.850 | 15,600 | +0.17(+2.21%) |
Oct 20, 2005 | 7.680 | 7.680 | 7.650 | 7.680 | 3,500 | -0.07(-0.90%) |
Oct 19, 2005 | 7.740 | 7.850 | 7.650 | 7.750 | 8,700 | -0.05(-0.64%) |
Oct 18, 2005 | 7.780 | 7.800 | 7.750 | 7.800 | 13,400 | +0.04(+0.52%) |
Oct 17, 2005 | 7.770 | 7.850 | 7.720 | 7.760 | 9,800 | -0.01(-0.13%) |
Oct 14, 2005 | 7.760 | 7.790 | 7.720 | 7.770 | 3,500 | +0.01(+0.13%) |
Oct 13, 2005 | 7.740 | 7.860 | 7.500 | 7.760 | 136,300 | -0.08(-1.02%) |
Oct 12, 2005 | 7.900 | 7.900 | 7.710 | 7.840 | 25,800 | -0.13(-1.63%) |
Oct 11, 2005 | 8.080 | 8.080 | 7.900 | 7.970 | 75,700 | -0.11(-1.36%) |
Oct 10, 2005 | 8.050 | 8.150 | 8.020 | 8.080 | 64,900 | -0.07(-0.86%) |
Oct 07, 2005 | 8.010 | 8.220 | 8.000 | 8.150 | 16,100 | +0.05(+0.62%) |
Oct 06, 2005 | 8.160 | 8.260 | 8.000 | 8.100 | 78,900 | -0.06(-0.74%) |
Oct 05, 2005 | 8.150 | 8.220 | 8.080 | 8.160 | 24,500 | +0.01(+0.12%) |
Oct 04, 2005 | 8.070 | 8.200 | 8.050 | 8.150 | 24,000 | +0.07(+0.87%) |
Oct 03, 2005 | 8.260 | 8.330 | 8.070 | 8.080 | 83,800 | -0.27(-3.23%) |
Sep 30, 2005 | 8.080 | 8.400 | 8.000 | 8.350 | 95,100 | +0.27(+3.34%) |
Sep 29, 2005 | 8.150 | 8.150 | 8.000 | 8.080 | 20,000 | -0.04(-0.49%) |
Sep 28, 2005 | 8.160 | 8.170 | 8.080 | 8.120 | 16,000 | -0.09(-1.10%) |
Sep 27, 2005 | 8.190 | 8.210 | 8.110 | 8.210 | 16,200 | +0.03(+0.37%) |
Sep 26, 2005 | 8.020 | 8.250 | 8.000 | 8.180 | 21,600 | +0.13(+1.61%) |
Sep 23, 2005 | 8.050 | 8.170 | 7.920 | 8.050 | 53,400 | +0.06(+0.75%) |
Sep 22, 2005 | 7.960 | 8.100 | 7.950 | 7.990 | 44,000 | -0.01(-0.12%) |
Sep 21, 2005 | 8.060 | 8.190 | 7.960 | 8.000 | 51,800 | -0.06(-0.74%) |
Sep 20, 2005 | 8.100 | 8.100 | 7.950 | 8.060 | 24,400 | -0.07(-0.86%) |
Sep 19, 2005 | 8.100 | 8.370 | 8.100 | 8.130 | 11,900 | +0.00(+0.00%) |
Sep 16, 2005 | 8.290 | 8.300 | 8.030 | 8.130 | 40,100 | -0.17(-2.05%) |
Sep 15, 2005 | 8.250 | 8.300 | 8.170 | 8.300 | 11,700 | +0.06(+0.73%) |
Sep 14, 2005 | 8.300 | 8.300 | 8.100 | 8.240 | 33,700 | -0.04(-0.48%) |
Sep 13, 2005 | 8.190 | 8.290 | 8.150 | 8.280 | 19,700 | -0.01(-0.12%) |
Sep 12, 2005 | 8.280 | 8.380 | 8.250 | 8.290 | 55,300 | +0.11(+1.34%) |
Sep 09, 2005 | 8.210 | 8.380 | 8.110 | 8.180 | 75,900 | -0.01(-0.12%) |
Sep 08, 2005 | 8.110 | 8.280 | 8.100 | 8.190 | 82,900 | +0.09(+1.11%) |
Sep 07, 2005 | 8.010 | 8.150 | 7.990 | 8.100 | 29,500 | +0.14(+1.76%) |
Sep 06, 2005 | 7.960 | 8.030 | 7.760 | 7.960 | 40,100 | -0.14(-1.73%) |
Sep 02, 2005 | 8.050 | 8.170 | 8.050 | 8.100 | 33,600 | +0.08(+1.00%) |
Sep 01, 2005 | 8.190 | 8.200 | 8.000 | 8.020 | 46,100 | -0.18(-2.20%) |
Aug 31, 2005 | 8.000 | 8.200 | 7.900 | 8.200 | 196,700 | +0.18(+2.24%) |
Aug 30, 2005 | 8.040 | 8.040 | 7.950 | 8.020 | 45,300 | -0.03(-0.37%) |
Aug 29, 2005 | 8.000 | 8.050 | 7.850 | 8.050 | 33,500 | +0.00(+0.00%) |
Aug 26, 2005 | 7.800 | 8.090 | 7.800 | 8.050 | 45,500 | +0.15(+1.90%) |
Aug 25, 2005 | 7.960 | 7.960 | 7.850 | 7.900 | 8,100 | -0.06(-0.75%) |
Aug 24, 2005 | 7.760 | 7.990 | 7.760 | 7.960 | 3,100 | +0.18(+2.31%) |
Aug 23, 2005 | 7.800 | 7.830 | 7.700 | 7.780 | 33,900 | -0.02(-0.26%) |
Aug 22, 2005 | 7.820 | 7.840 | 7.800 | 7.800 | 11,700 | +0.00(+0.00%) |
Aug 19, 2005 | 7.610 | 7.800 | 7.600 | 7.800 | 24,700 | +0.20(+2.63%) |
Aug 18, 2005 | 7.500 | 7.710 | 7.390 | 7.600 | 28,800 | +0.17(+2.29%) |
Aug 17, 2005 | 7.200 | 7.430 | 7.200 | 7.430 | 12,700 | +0.04(+0.54%) |
Aug 16, 2005 | 7.450 | 7.450 | 7.250 | 7.390 | 10,300 | -0.07(-0.94%) |
Aug 15, 2005 | 7.750 | 7.910 | 7.420 | 7.460 | 21,900 | -0.39(-4.97%) |
Aug 12, 2005 | 7.900 | 7.900 | 7.510 | 7.850 | 26,200 | +0.05(+0.64%) |
Aug 11, 2005 | 7.660 | 7.800 | 7.620 | 7.800 | 24,300 | +0.14(+1.83%) |
Aug 10, 2005 | 7.940 | 7.940 | 7.550 | 7.660 | 55,800 | -0.29(-3.65%) |
Aug 09, 2005 | 8.200 | 8.300 | 7.780 | 7.950 | 38,300 | -0.15(-1.85%) |
Aug 08, 2005 | 8.050 | 8.370 | 7.700 | 8.100 | 34,800 | +0.06(+0.75%) |
Aug 05, 2005 | 8.150 | 8.270 | 8.030 | 8.040 | 10,100 | -0.15(-1.83%) |
Aug 04, 2005 | 8.200 | 8.260 | 8.150 | 8.190 | 11,800 | -0.06(-0.73%) |
Aug 03, 2005 | 8.050 | 8.350 | 8.050 | 8.250 | 57,000 | +0.22(+2.74%) |
Aug 02, 2005 | 8.040 | 8.350 | 7.910 | 8.030 | 57,000 | -0.01(-0.12%) |
Aug 01, 2005 | 7.990 | 8.100 | 7.890 | 8.040 | 76,400 | +0.04(+0.50%) |
Jul 29, 2005 | 7.800 | 8.000 | 7.750 | 8.000 | 38,000 | +0.10(+1.27%) |
Jul 28, 2005 | 7.730 | 7.950 | 7.660 | 7.900 | 21,700 | +0.15(+1.94%) |
Jul 27, 2005 | 7.920 | 7.940 | 7.730 | 7.750 | 24,500 | -0.21(-2.64%) |
Jul 26, 2005 | 8.000 | 8.020 | 7.850 | 7.960 | 21,200 | -0.04(-0.50%) |
Jul 25, 2005 | 8.000 | 8.070 | 7.910 | 8.000 | 30,700 | -0.02(-0.25%) |
Jul 22, 2005 | 8.050 | 8.100 | 8.000 | 8.020 | 23,900 | +0.02(+0.25%) |
Jul 21, 2005 | 7.980 | 8.140 | 7.900 | 8.000 | 50,600 | -0.03(-0.37%) |
Jul 20, 2005 | 7.950 | 8.180 | 7.890 | 8.030 | 22,500 | -0.02(-0.25%) |
Jul 19, 2005 | 8.300 | 8.330 | 8.050 | 8.050 | 135,900 | -0.29(-3.48%) |
Jul 18, 2005 | 8.350 | 8.500 | 8.260 | 8.340 | 44,000 | +0.15(+1.83%) |
Jul 15, 2005 | 7.830 | 8.220 | 7.830 | 8.190 | 191,200 | +0.46(+5.95%) |
Jul 14, 2005 | 7.550 | 7.790 | 7.550 | 7.730 | 46,800 | +0.15(+1.98%) |
Jul 13, 2005 | 7.520 | 7.600 | 7.500 | 7.580 | 18,200 | +0.08(+1.07%) |
Jul 12, 2005 | 7.600 | 7.660 | 7.400 | 7.500 | 100,700 | -0.11(-1.45%) |
Jul 11, 2005 | 7.460 | 7.690 | 7.360 | 7.610 | 34,400 | +0.10(+1.33%) |
Jul 08, 2005 | 7.500 | 7.570 | 7.400 | 7.510 | 26,100 | -0.04(-0.53%) |
Jul 07, 2005 | 7.400 | 7.550 | 7.350 | 7.550 | 71,800 | +0.10(+1.34%) |
Jul 06, 2005 | 7.230 | 7.630 | 7.200 | 7.450 | 212,600 | +0.27(+3.76%) |
Jul 05, 2005 | 7.000 | 7.200 | 7.000 | 7.180 | 44,700 | +0.18(+2.57%) |