Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.14 | 10.19 | 10.01 | 10.11 | 22,100 | -0.04(-0.39%) |
Apr 27, 2006 | 10.21 | 10.23 | 10.00 | 10.15 | 23,273 | -0.06(-0.63%) |
Apr 26, 2006 | 10.20 | 10.31 | 10.07 | 10.21 | 96,770 | -0.09(-0.83%) |
Apr 25, 2006 | 10.53 | 10.59 | 10.20 | 10.30 | 43,533 | -0.15(-1.44%) |
Apr 24, 2006 | 10.38 | 10.53 | 10.28 | 10.45 | 41,054 | -0.08(-0.76%) |
Apr 21, 2006 | 10.45 | 10.60 | 10.38 | 10.53 | 29,233 | -0.04(-0.38%) |
Apr 20, 2006 | 10.86 | 11.00 | 10.33 | 10.57 | 24,537 | -0.18(-1.67%) |
Apr 19, 2006 | 10.79 | 10.79 | 10.55 | 10.75 | 35,644 | -0.04(-0.37%) |
Apr 18, 2006 | 11.10 | 11.10 | 10.56 | 10.79 | 59,797 | -0.45(-4.00%) |
Apr 17, 2006 | 11.11 | 11.38 | 11.07 | 11.24 | 53,577 | +0.10(+0.90%) |
Apr 13, 2006 | 11.01 | 11.20 | 10.86 | 11.14 | 35,470 | +0.12(+1.09%) |
Apr 12, 2006 | 11.08 | 11.07 | 10.95 | 11.02 | 51,517 | -0.06(-0.54%) |
Apr 11, 2006 | 10.90 | 11.14 | 10.90 | 11.08 | 80,587 | +0.08(+0.73%) |
Apr 10, 2006 | 10.77 | 11.00 | 10.60 | 11.00 | 61,248 | +0.28(+2.61%) |
Apr 07, 2006 | 10.80 | 10.80 | 10.55 | 10.72 | 49,310 | +0.00(+0.00%) |
Apr 06, 2006 | 10.84 | 10.85 | 10.59 | 10.72 | 114,691 | -0.48(-4.29%) |
Apr 05, 2006 | 10.90 | 11.20 | 10.76 | 11.20 | 47,909 | +0.33(+3.04%) |
Apr 04, 2006 | 10.84 | 10.87 | 10.75 | 10.87 | 64,990 | +0.02(+0.18%) |
Apr 03, 2006 | 10.59 | 10.87 | 10.50 | 10.85 | 56,257 | +0.21(+1.97%) |
Mar 31, 2006 | 10.58 | 10.64 | 10.32 | 10.64 | 131,920 | -0.22(-2.03%) |
Mar 30, 2006 | 10.17 | 10.86 | 10.12 | 10.86 | 121,586 | +0.59(+5.80%) |
Mar 29, 2006 | 10.06 | 10.30 | 10.01 | 10.27 | 72,876 | +0.28(+2.75%) |
Mar 28, 2006 | 9.970 | 10.03 | 9.970 | 9.990 | 62,804 | +0.05(+0.50%) |
Mar 27, 2006 | 9.990 | 10.00 | 9.800 | 9.940 | 41,735 | -0.06(-0.60%) |
Mar 24, 2006 | 9.850 | 10.02 | 9.850 | 10.00 | 18,050 | -0.12(-1.19%) |
Mar 23, 2006 | 9.980 | 10.14 | 9.950 | 10.12 | 112,100 | +0.08(+0.80%) |
Mar 22, 2006 | 9.600 | 10.05 | 9.510 | 10.04 | 256,300 | +0.34(+3.51%) |
Mar 21, 2006 | 8.930 | 9.850 | 8.930 | 9.700 | 119,408 | +0.67(+7.42%) |
Mar 20, 2006 | 9.000 | 9.040 | 8.960 | 9.030 | 14,300 | +0.01(+0.11%) |
Mar 17, 2006 | 9.050 | 9.140 | 9.020 | 9.020 | 18,871 | -0.04(-0.44%) |
Mar 16, 2006 | 9.000 | 9.090 | 8.970 | 9.060 | 23,574 | +0.04(+0.44%) |
Mar 15, 2006 | 9.040 | 9.040 | 8.898 | 9.020 | 8,300 | +0.10(+1.12%) |
Mar 14, 2006 | 8.860 | 9.030 | 8.860 | 8.920 | 28,460 | -0.04(-0.45%) |
Mar 13, 2006 | 8.890 | 9.060 | 8.800 | 8.960 | 33,658 | -0.02(-0.22%) |
Mar 10, 2006 | 8.750 | 8.980 | 8.710 | 8.980 | 44,706 | +0.13(+1.47%) |
Mar 09, 2006 | 8.850 | 8.890 | 8.800 | 8.850 | 21,575 | +0.00(+0.00%) |
Mar 08, 2006 | 8.800 | 8.850 | 8.720 | 8.850 | 29,004 | +0.00(+0.00%) |
Mar 07, 2006 | 8.680 | 8.850 | 8.650 | 8.850 | 33,039 | +0.07(+0.80%) |
Mar 06, 2006 | 8.780 | 8.850 | 8.630 | 8.780 | 21,861 | -0.11(-1.24%) |
Mar 03, 2006 | 8.790 | 8.890 | 8.711 | 8.890 | 36,142 | +0.01(+0.11%) |
Mar 02, 2006 | 8.500 | 8.880 | 8.500 | 8.880 | 32,764 | +0.28(+3.26%) |
Mar 01, 2006 | 8.700 | 8.700 | 8.520 | 8.600 | 22,758 | -0.13(-1.49%) |
Feb 28, 2006 | 8.650 | 8.800 | 8.570 | 8.730 | 38,503 | +0.08(+0.92%) |
Feb 27, 2006 | 8.530 | 8.670 | 8.510 | 8.650 | 27,260 | +0.01(+0.12%) |
Feb 24, 2006 | 8.710 | 8.780 | 8.600 | 8.640 | 49,903 | -0.16(-1.82%) |
Feb 23, 2006 | 8.730 | 8.870 | 8.660 | 8.800 | 58,913 | +0.00(+0.00%) |
Feb 22, 2006 | 8.570 | 8.860 | 8.540 | 8.800 | 55,225 | +0.15(+1.73%) |
Feb 21, 2006 | 8.580 | 8.730 | 8.540 | 8.650 | 29,916 | -0.16(-1.82%) |
Feb 17, 2006 | 8.560 | 8.810 | 8.540 | 8.810 | 44,356 | +0.09(+1.03%) |
Feb 16, 2006 | 8.580 | 8.720 | 8.550 | 8.720 | 25,700 | +0.08(+0.93%) |
Feb 15, 2006 | 8.580 | 8.640 | 8.500 | 8.640 | 28,875 | -0.08(-0.92%) |
Feb 14, 2006 | 8.510 | 8.750 | 8.380 | 8.720 | 31,082 | +0.09(+1.04%) |
Feb 13, 2006 | 8.570 | 8.640 | 8.503 | 8.630 | 10,700 | -0.03(-0.35%) |
Feb 10, 2006 | 8.660 | 8.720 | 8.480 | 8.660 | 36,922 | -0.10(-1.14%) |
Feb 09, 2006 | 8.660 | 8.770 | 8.590 | 8.760 | 40,388 | +0.06(+0.69%) |
Feb 08, 2006 | 8.610 | 8.700 | 8.510 | 8.700 | 13,000 | +0.02(+0.23%) |
Feb 07, 2006 | 8.650 | 8.750 | 8.490 | 8.680 | 47,005 | -0.04(-0.46%) |
Feb 06, 2006 | 8.740 | 8.840 | 8.710 | 8.720 | 14,241 | -0.14(-1.58%) |
Feb 03, 2006 | 8.900 | 8.930 | 8.670 | 8.860 | 13,157 | -0.20(-2.21%) |
Feb 02, 2006 | 9.030 | 9.110 | 8.920 | 9.060 | 41,951 | -0.02(-0.22%) |
Feb 01, 2006 | 9.120 | 9.150 | 9.080 | 9.080 | 28,047 | -0.10(-1.09%) |
Jan 31, 2006 | 9.100 | 9.180 | 9.100 | 9.180 | 77,265 | +0.10(+1.10%) |
Jan 30, 2006 | 8.880 | 9.120 | 8.860 | 9.080 | 84,542 | +0.06(+0.67%) |
Jan 27, 2006 | 8.950 | 9.030 | 8.900 | 9.020 | 49,317 | +0.06(+0.67%) |
Jan 26, 2006 | 8.900 | 8.980 | 8.890 | 8.960 | 30,471 | +0.06(+0.67%) |
Jan 25, 2006 | 8.850 | 8.980 | 8.750 | 8.900 | 16,841 | +0.07(+0.79%) |
Jan 24, 2006 | 8.900 | 8.980 | 8.800 | 8.830 | 22,572 | -0.03(-0.34%) |
Jan 23, 2006 | 8.700 | 8.900 | 8.660 | 8.860 | 33,834 | -0.01(-0.11%) |
Jan 20, 2006 | 8.750 | 8.880 | 8.750 | 8.870 | 38,560 | +0.15(+1.72%) |
Jan 19, 2006 | 8.480 | 8.780 | 8.480 | 8.720 | 41,442 | +0.20(+2.35%) |
Jan 18, 2006 | 8.470 | 8.550 | 8.425 | 8.520 | 48,727 | +0.05(+0.59%) |
Jan 17, 2006 | 8.450 | 8.590 | 8.310 | 8.470 | 73,433 | -0.04(-0.47%) |
Jan 13, 2006 | 8.460 | 8.600 | 8.430 | 8.510 | 16,995 | -0.04(-0.47%) |
Jan 12, 2006 | 8.430 | 8.590 | 8.430 | 8.550 | 30,600 | -0.08(-0.93%) |
Jan 11, 2006 | 8.610 | 8.650 | 8.310 | 8.630 | 25,070 | -0.05(-0.58%) |
Jan 10, 2006 | 8.580 | 8.750 | 8.580 | 8.680 | 12,770 | -0.03(-0.34%) |
Jan 09, 2006 | 8.630 | 8.800 | 8.580 | 8.710 | 40,103 | -0.06(-0.68%) |
Jan 06, 2006 | 8.500 | 8.770 | 8.500 | 8.770 | 29,404 | +0.18(+2.10%) |
Jan 05, 2006 | 8.600 | 8.720 | 8.340 | 8.590 | 30,101 | -0.17(-1.94%) |
Jan 04, 2006 | 8.590 | 8.790 | 8.590 | 8.760 | 34,578 | +0.16(+1.86%) |
Jan 03, 2006 | 8.670 | 8.690 | 8.500 | 8.600 | 24,047 | +0.00(+0.00%) |
Dec 30, 2005 | 8.490 | 8.650 | 8.410 | 8.600 | 40,385 | -0.07(-0.81%) |
Dec 29, 2005 | 8.770 | 8.770 | 8.560 | 8.670 | 16,820 | -0.08(-0.91%) |
Dec 28, 2005 | 8.620 | 8.750 | 8.550 | 8.750 | 24,000 | +0.12(+1.39%) |
Dec 27, 2005 | 8.650 | 8.790 | 8.610 | 8.630 | 15,500 | +0.10(+1.17%) |
Dec 23, 2005 | 8.630 | 8.700 | 8.510 | 8.530 | 11,795 | -0.17(-1.95%) |
Dec 22, 2005 | 8.500 | 8.700 | 8.450 | 8.700 | 32,620 | +0.20(+2.35%) |
Dec 21, 2005 | 8.410 | 8.720 | 8.410 | 8.500 | 177,697 | +0.01(+0.12%) |
Dec 20, 2005 | 8.740 | 8.740 | 8.330 | 8.490 | 108,554 | -0.25(-2.86%) |
Dec 19, 2005 | 8.600 | 8.800 | 8.560 | 8.740 | 42,283 | +0.10(+1.16%) |
Dec 16, 2005 | 8.710 | 8.710 | 8.490 | 8.640 | 18,445 | -0.06(-0.69%) |
Dec 15, 2005 | 8.770 | 8.790 | 8.600 | 8.700 | 26,801 | -0.10(-1.14%) |
Dec 14, 2005 | 8.800 | 8.950 | 8.780 | 8.800 | 106,371 | -0.04(-0.45%) |
Dec 13, 2005 | 8.960 | 8.960 | 8.750 | 8.840 | 25,258 | -0.03(-0.34%) |
Dec 12, 2005 | 8.410 | 8.880 | 8.410 | 8.870 | 66,054 | +0.71(+8.70%) |
Dec 09, 2005 | 8.880 | 8.940 | 8.120 | 8.160 | 122,873 | -0.63(-7.17%) |
Dec 08, 2005 | 8.800 | 8.850 | 8.650 | 8.790 | 57,491 | +0.17(+1.97%) |
Dec 07, 2005 | 8.650 | 8.730 | 8.450 | 8.620 | 56,896 | +0.12(+1.41%) |
Dec 06, 2005 | 8.700 | 8.800 | 8.450 | 8.500 | 96,073 | +0.00(+0.00%) |
Dec 05, 2005 | 8.500 | 8.550 | 8.400 | 8.500 | 83,945 | +0.26(+3.16%) |
Dec 02, 2005 | 8.350 | 8.440 | 8.193 | 8.240 | 5,040 | +0.00(+0.00%) |
Dec 01, 2005 | 8.440 | 8.440 | 8.210 | 8.240 | 26,848 | -0.07(-0.84%) |
Nov 30, 2005 | 8.340 | 8.420 | 8.180 | 8.310 | 18,839 | +0.06(+0.73%) |
Nov 29, 2005 | 8.320 | 8.350 | 8.100 | 8.250 | 44,321 | +0.02(+0.24%) |
Nov 28, 2005 | 8.100 | 8.320 | 8.070 | 8.230 | 74,089 | +0.48(+6.19%) |
Nov 25, 2005 | 7.800 | 7.800 | 7.730 | 7.750 | 3,300 | -0.01(-0.13%) |
Nov 23, 2005 | 7.810 | 7.840 | 7.710 | 7.760 | 24,797 | -0.14(-1.77%) |
Nov 22, 2005 | 7.900 | 7.900 | 7.680 | 7.900 | 34,908 | -0.02(-0.25%) |
Nov 21, 2005 | 7.810 | 7.920 | 7.680 | 7.920 | 154,310 | +0.24(+3.13%) |
Nov 18, 2005 | 7.600 | 7.700 | 7.520 | 7.680 | 121,349 | +0.16(+2.13%) |
Nov 17, 2005 | 7.440 | 7.720 | 7.390 | 7.520 | 57,310 | +0.08(+1.08%) |
Nov 16, 2005 | 7.620 | 7.620 | 7.380 | 7.440 | 64,738 | -0.14(-1.85%) |
Nov 15, 2005 | 7.550 | 7.630 | 7.410 | 7.580 | 56,572 | -0.01(-0.13%) |
Nov 14, 2005 | 7.490 | 7.630 | 7.460 | 7.590 | 29,858 | +0.11(+1.47%) |
Nov 11, 2005 | 7.510 | 7.520 | 7.400 | 7.480 | 50,098 | -0.06(-0.80%) |
Nov 10, 2005 | 7.490 | 7.610 | 7.450 | 7.540 | 34,723 | -0.06(-0.79%) |
Nov 09, 2005 | 7.420 | 7.730 | 7.420 | 7.600 | 47,972 | +0.08(+1.06%) |
Nov 08, 2005 | 7.470 | 7.590 | 7.470 | 7.520 | 12,914 | +0.02(+0.27%) |
Nov 07, 2005 | 7.460 | 7.700 | 7.460 | 7.500 | 17,526 | +0.04(+0.54%) |
Nov 04, 2005 | 7.760 | 7.760 | 7.420 | 7.460 | 50,006 | -0.38(-4.85%) |
Nov 03, 2005 | 7.340 | 7.910 | 7.340 | 7.840 | 75,168 | +0.46(+6.23%) |
Nov 02, 2005 | 7.360 | 7.470 | 7.230 | 7.380 | 75,635 | -0.04(-0.54%) |
Nov 01, 2005 | 7.460 | 7.570 | 7.420 | 7.420 | 33,393 | -0.10(-1.33%) |
Oct 31, 2005 | 7.150 | 7.680 | 7.100 | 7.520 | 59,424 | +0.32(+4.44%) |
Oct 28, 2005 | 7.330 | 7.330 | 7.200 | 7.200 | 16,400 | -0.11(-1.50%) |
Oct 27, 2005 | 7.420 | 7.450 | 7.150 | 7.310 | 277,163 | -0.22(-2.92%) |
Oct 26, 2005 | 7.240 | 7.570 | 7.220 | 7.530 | 87,225 | +0.33(+4.58%) |
Oct 25, 2005 | 7.120 | 7.240 | 7.000 | 7.200 | 21,536 | +0.09(+1.27%) |
Oct 24, 2005 | 7.050 | 7.110 | 6.990 | 7.110 | 17,027 | +0.01(+0.14%) |
Oct 21, 2005 | 7.160 | 7.160 | 7.090 | 7.100 | 29,980 | -0.05(-0.70%) |
Oct 20, 2005 | 7.090 | 7.200 | 6.970 | 7.150 | 57,130 | +0.05(+0.70%) |
Oct 19, 2005 | 7.210 | 7.260 | 7.000 | 7.100 | 25,238 | -0.20(-2.74%) |
Oct 18, 2005 | 7.030 | 7.320 | 7.010 | 7.300 | 39,373 | +0.15(+2.10%) |
Oct 17, 2005 | 7.120 | 7.200 | 7.120 | 7.150 | 21,157 | +0.05(+0.70%) |
Oct 14, 2005 | 6.940 | 7.130 | 6.940 | 7.100 | 19,250 | +0.18(+2.60%) |
Oct 13, 2005 | 7.000 | 7.000 | 6.860 | 6.920 | 30,584 | -0.10(-1.42%) |
Oct 12, 2005 | 7.040 | 7.100 | 7.000 | 7.020 | 61,302 | -0.10(-1.40%) |
Oct 11, 2005 | 7.000 | 7.170 | 7.000 | 7.120 | 35,622 | +0.10(+1.42%) |
Oct 10, 2005 | 7.010 | 7.091 | 7.010 | 7.020 | 5,900 | -0.16(-2.27%) |
Oct 07, 2005 | 7.187 | 7.190 | 7.116 | 7.183 | 4,692 | +0.03(+0.46%) |
Oct 06, 2005 | 7.000 | 7.170 | 7.000 | 7.150 | 32,816 | +0.11(+1.56%) |
Oct 05, 2005 | 7.200 | 7.200 | 7.010 | 7.040 | 17,454 | -0.12(-1.68%) |
Oct 04, 2005 | 7.000 | 7.200 | 6.860 | 7.160 | 20,580 | +0.07(+0.99%) |
Oct 03, 2005 | 7.050 | 7.130 | 6.800 | 7.090 | 32,214 | -0.02(-0.28%) |
Sep 30, 2005 | 7.050 | 7.200 | 7.020 | 7.110 | 23,809 | +0.06(+0.85%) |
Sep 29, 2005 | 7.070 | 7.200 | 7.020 | 7.050 | 50,588 | -0.10(-1.40%) |
Sep 28, 2005 | 7.000 | 7.190 | 6.960 | 7.150 | 30,328 | +0.14(+2.00%) |
Sep 27, 2005 | 6.800 | 7.050 | 6.750 | 7.010 | 60,518 | +0.13(+1.89%) |
Sep 26, 2005 | 6.950 | 7.030 | 6.760 | 6.880 | 40,290 | -0.02(-0.29%) |
Sep 23, 2005 | 6.900 | 7.040 | 6.780 | 6.900 | 52,900 | +0.02(+0.29%) |
Sep 22, 2005 | 6.880 | 6.910 | 6.750 | 6.880 | 33,502 | +0.05(+0.73%) |
Sep 21, 2005 | 6.910 | 6.980 | 6.820 | 6.830 | 46,691 | -0.14(-2.01%) |
Sep 20, 2005 | 6.800 | 7.050 | 6.800 | 6.970 | 74,673 | -0.03(-0.43%) |
Sep 19, 2005 | 7.000 | 7.010 | 6.760 | 7.000 | 84,570 | +0.00(+0.00%) |
Sep 16, 2005 | 6.720 | 7.060 | 6.640 | 7.000 | 55,295 | +0.22(+3.24%) |
Sep 15, 2005 | 6.680 | 7.090 | 6.660 | 6.780 | 27,810 | +0.07(+1.04%) |
Sep 14, 2005 | 6.860 | 6.950 | 6.710 | 6.710 | 58,000 | -0.22(-3.17%) |
Sep 13, 2005 | 6.800 | 7.090 | 6.750 | 6.930 | 21,164 | -0.07(-1.00%) |
Sep 12, 2005 | 7.040 | 7.040 | 6.840 | 7.000 | 46,317 | -0.09(-1.27%) |
Sep 09, 2005 | 7.150 | 7.200 | 7.000 | 7.090 | 37,221 | -0.07(-0.98%) |
Sep 08, 2005 | 6.500 | 7.179 | 6.500 | 7.160 | 148,193 | +0.66(+10.15%) |
Sep 07, 2005 | 6.250 | 6.550 | 6.250 | 6.500 | 122,708 | +0.23(+3.67%) |
Sep 06, 2005 | 6.430 | 6.590 | 6.020 | 6.270 | 187,237 | -0.19(-2.94%) |
Sep 02, 2005 | 6.500 | 6.510 | 6.220 | 6.460 | 142,153 | -0.12(-1.82%) |
Sep 01, 2005 | 6.650 | 6.660 | 6.500 | 6.580 | 131,566 | -0.17(-2.52%) |
Aug 31, 2005 | 6.640 | 6.780 | 6.560 | 6.750 | 82,101 | -0.05(-0.74%) |
Aug 30, 2005 | 6.740 | 6.840 | 6.660 | 6.800 | 20,295 | -0.10(-1.45%) |
Aug 29, 2005 | 6.780 | 6.900 | 6.670 | 6.900 | 51,705 | +0.00(+0.00%) |
Aug 26, 2005 | 6.880 | 6.900 | 6.560 | 6.900 | 46,041 | -0.01(-0.14%) |
Aug 25, 2005 | 6.900 | 6.970 | 6.850 | 6.910 | 38,574 | -0.04(-0.58%) |
Aug 24, 2005 | 6.990 | 7.040 | 6.949 | 6.950 | 10,780 | -0.07(-1.00%) |
Aug 23, 2005 | 6.900 | 7.050 | 6.900 | 7.020 | 41,169 | +0.02(+0.29%) |
Aug 22, 2005 | 7.010 | 7.050 | 6.910 | 7.000 | 22,492 | -0.05(-0.71%) |
Aug 19, 2005 | 7.010 | 7.050 | 6.910 | 7.050 | 30,764 | +0.05(+0.71%) |
Aug 18, 2005 | 6.950 | 7.090 | 6.950 | 7.000 | 20,995 | +0.05(+0.72%) |
Aug 17, 2005 | 6.850 | 7.060 | 6.850 | 6.950 | 57,165 | +0.05(+0.72%) |
Aug 16, 2005 | 6.830 | 6.930 | 6.800 | 6.900 | 22,012 | -0.04(-0.58%) |
Aug 15, 2005 | 7.010 | 7.090 | 6.810 | 6.940 | 39,445 | -0.15(-2.12%) |
Aug 12, 2005 | 7.100 | 7.149 | 7.090 | 7.090 | 5,062 | -0.01(-0.14%) |
Aug 11, 2005 | 7.120 | 7.230 | 7.030 | 7.100 | 33,078 | -0.02(-0.28%) |
Aug 10, 2005 | 7.000 | 7.200 | 6.980 | 7.120 | 39,443 | +0.07(+0.99%) |
Aug 09, 2005 | 7.290 | 7.290 | 7.010 | 7.050 | 63,800 | -0.28(-3.82%) |
Aug 08, 2005 | 7.310 | 7.440 | 7.200 | 7.330 | 149,155 | -0.08(-1.08%) |
Aug 05, 2005 | 7.000 | 7.550 | 6.760 | 7.410 | 152,951 | +0.36(+5.11%) |
Aug 04, 2005 | 7.400 | 7.460 | 7.050 | 7.050 | 78,065 | -0.40(-5.37%) |
Aug 03, 2005 | 7.720 | 7.770 | 7.440 | 7.450 | 52,350 | -0.37(-4.73%) |
Aug 02, 2005 | 7.820 | 7.820 | 7.710 | 7.820 | 61,773 | +0.05(+0.64%) |
Aug 01, 2005 | 7.820 | 7.820 | 7.530 | 7.770 | 26,384 | +0.02(+0.26%) |
Jul 29, 2005 | 7.770 | 7.810 | 7.620 | 7.750 | 38,248 | +0.00(+0.00%) |
Jul 28, 2005 | 7.590 | 7.790 | 7.541 | 7.750 | 32,820 | +0.06(+0.78%) |
Jul 27, 2005 | 7.600 | 7.750 | 7.540 | 7.690 | 25,500 | +0.05(+0.65%) |
Jul 26, 2005 | 7.820 | 7.820 | 7.530 | 7.640 | 54,634 | -0.18(-2.30%) |
Jul 25, 2005 | 7.700 | 7.820 | 7.590 | 7.820 | 105,940 | +0.14(+1.82%) |
Jul 22, 2005 | 7.730 | 7.799 | 7.680 | 7.680 | 36,767 | -0.04(-0.52%) |
Jul 21, 2005 | 7.570 | 7.820 | 7.570 | 7.720 | 126,628 | +0.14(+1.85%) |
Jul 20, 2005 | 7.270 | 7.580 | 7.250 | 7.580 | 190,412 | +0.28(+3.83%) |
Jul 19, 2005 | 7.300 | 7.350 | 7.180 | 7.300 | 30,931 | -0.08(-1.08%) |
Jul 18, 2005 | 7.180 | 7.390 | 7.110 | 7.380 | 41,175 | +0.20(+2.79%) |
Jul 15, 2005 | 7.340 | 7.380 | 7.180 | 7.180 | 25,033 | -0.19(-2.58%) |
Jul 14, 2005 | 7.510 | 7.510 | 7.330 | 7.370 | 25,349 | -0.14(-1.86%) |
Jul 13, 2005 | 7.350 | 7.564 | 7.350 | 7.510 | 31,959 | +0.12(+1.62%) |
Jul 12, 2005 | 7.530 | 7.580 | 7.330 | 7.390 | 22,791 | -0.26(-3.40%) |
Jul 11, 2005 | 7.590 | 7.750 | 7.430 | 7.650 | 48,458 | +0.00(+0.00%) |
Jul 08, 2005 | 7.590 | 7.670 | 7.370 | 7.650 | 72,052 | +0.07(+0.92%) |
Jul 07, 2005 | 7.400 | 7.590 | 7.192 | 7.580 | 27,703 | +0.06(+0.80%) |
Jul 06, 2005 | 7.500 | 7.560 | 7.450 | 7.520 | 60,839 | +0.00(+0.00%) |
Jul 05, 2005 | 7.470 | 7.520 | 7.400 | 7.520 | 33,200 | +0.07(+0.94%) |
Jul 01, 2005 | 7.550 | 7.590 | 7.400 | 7.450 | 19,400 | -0.03(-0.40%) |
Jun 30, 2005 | 7.490 | 7.590 | 7.350 | 7.480 | 63,282 | +0.07(+0.94%) |
Jun 29, 2005 | 7.340 | 7.470 | 7.340 | 7.410 | 13,285 | +0.03(+0.41%) |
Jun 28, 2005 | 7.310 | 7.524 | 7.100 | 7.380 | 45,273 | +0.03(+0.41%) |
Jun 27, 2005 | 7.280 | 7.450 | 7.210 | 7.350 | 56,418 | -0.03(-0.41%) |
Jun 24, 2005 | 7.600 | 7.620 | 7.350 | 7.380 | 75,271 | -0.23(-3.02%) |
Jun 23, 2005 | 7.670 | 7.800 | 7.500 | 7.610 | 72,389 | +0.02(+0.26%) |
Jun 22, 2005 | 7.420 | 7.660 | 7.420 | 7.590 | 140,416 | +0.19(+2.57%) |
Jun 21, 2005 | 7.180 | 7.430 | 7.140 | 7.400 | 334,933 | +0.22(+3.06%) |
Jun 20, 2005 | 7.000 | 7.180 | 7.000 | 7.180 | 37,670 | +0.15(+2.13%) |
Jun 17, 2005 | 7.060 | 7.100 | 6.980 | 7.030 | 111,028 | -0.06(-0.85%) |
Jun 16, 2005 | 7.000 | 7.180 | 7.000 | 7.090 | 80,972 | +0.10(+1.43%) |
Jun 15, 2005 | 7.100 | 7.140 | 6.810 | 6.990 | 164,044 | -0.05(-0.71%) |
Jun 14, 2005 | 6.950 | 7.100 | 6.950 | 7.040 | 70,402 | +0.05(+0.72%) |
Jun 13, 2005 | 7.060 | 7.100 | 6.950 | 6.990 | 53,752 | -0.04(-0.57%) |
Jun 10, 2005 | 7.010 | 7.060 | 6.900 | 7.030 | 18,990 | +0.06(+0.86%) |
Jun 09, 2005 | 7.000 | 7.080 | 6.900 | 6.970 | 27,743 | -0.04(-0.57%) |
Jun 08, 2005 | 7.180 | 7.180 | 6.950 | 7.010 | 45,049 | -0.17(-2.37%) |
Jun 07, 2005 | 7.400 | 7.436 | 7.060 | 7.180 | 62,685 | -0.19(-2.58%) |
Jun 06, 2005 | 7.150 | 7.380 | 7.150 | 7.370 | 42,957 | +0.15(+2.08%) |
Jun 03, 2005 | 6.950 | 7.300 | 6.950 | 7.220 | 132,051 | +0.22(+3.14%) |
Jun 02, 2005 | 6.800 | 7.090 | 6.800 | 7.000 | 65,590 | +0.20(+2.94%) |
Jun 01, 2005 | 6.830 | 6.950 | 6.800 | 6.800 | 119,962 | -0.08(-1.16%) |
May 31, 2005 | 7.440 | 7.440 | 6.850 | 6.880 | 150,781 | -0.40(-5.49%) |
May 27, 2005 | 7.350 | 7.570 | 7.230 | 7.280 | 71,000 | -0.11(-1.49%) |
May 26, 2005 | 7.470 | 7.590 | 7.100 | 7.390 | 134,467 | -0.06(-0.81%) |
May 25, 2005 | 7.150 | 7.500 | 7.100 | 7.450 | 102,666 | +0.25(+3.47%) |
May 24, 2005 | 7.160 | 7.270 | 6.850 | 7.200 | 134,900 | -0.01(-0.14%) |
May 23, 2005 | 7.540 | 7.540 | 7.210 | 7.210 | 108,337 | -0.30(-4.01%) |
May 20, 2005 | 7.310 | 7.540 | 7.300 | 7.511 | 49,136 | +0.17(+2.33%) |
May 19, 2005 | 7.800 | 7.800 | 7.290 | 7.340 | 114,273 | -0.27(-3.55%) |
May 18, 2005 | 7.380 | 7.800 | 7.288 | 7.610 | 152,800 | +0.47(+6.58%) |
May 17, 2005 | 6.750 | 7.190 | 6.750 | 7.140 | 346,981 | +0.40(+5.93%) |
May 16, 2005 | 7.070 | 7.070 | 6.630 | 6.740 | 131,176 | -0.26(-3.71%) |
May 13, 2005 | 6.750 | 7.070 | 6.750 | 7.000 | 105,669 | +0.25(+3.70%) |
May 12, 2005 | 7.350 | 7.390 | 6.680 | 6.750 | 231,776 | -0.17(-2.46%) |
May 11, 2005 | 7.940 | 8.220 | 6.250 | 6.920 | 818,912 | -0.77(-10.01%) |
May 10, 2005 | 7.410 | 7.880 | 7.410 | 7.690 | 154,077 | +0.26(+3.50%) |
May 09, 2005 | 7.700 | 7.700 | 7.280 | 7.430 | 58,742 | -0.14(-1.85%) |
May 06, 2005 | 7.730 | 7.920 | 7.570 | 7.570 | 33,220 | -0.10(-1.30%) |
May 05, 2005 | 7.060 | 7.830 | 7.060 | 7.670 | 104,775 | +0.54(+7.57%) |
May 04, 2005 | 7.200 | 7.269 | 7.050 | 7.130 | 111,750 | -0.06(-0.83%) |
May 03, 2005 | 7.180 | 7.330 | 7.110 | 7.190 | 101,594 | -0.03(-0.42%) |