Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.20(+2.72%) |
Apr 27, 2006 | 7.350 | 7.500 | 7.300 | 7.350 | 36,667 | +0.05(+0.68%) |
Apr 26, 2006 | 7.300 | 7.300 | 7.200 | 7.300 | 111,033 | -0.60(-7.59%) |
Apr 25, 2006 | 7.900 | 7.300 | 7.050 | 7.900 | 364,530 | +0.00(+0.00%) |
Apr 24, 2006 | 7.900 | 7.650 | 7.500 | 7.900 | 146,782 | +0.00(+0.00%) |
Apr 21, 2006 | 8.000 | 7.950 | 7.800 | 7.900 | 78,202 | -0.10(-1.25%) |
Apr 20, 2006 | 8.050 | 8.000 | 7.950 | 8.000 | 41,225 | -0.05(-0.62%) |
Apr 19, 2006 | 8.050 | 8.050 | 7.950 | 8.050 | 49,031 | +0.00(+0.00%) |
Apr 18, 2006 | 8.050 | 8.050 | 7.800 | 8.050 | 96,620 | +0.10(+1.26%) |
Apr 17, 2006 | 7.950 | 7.950 | 7.700 | 7.950 | 51,175 | +0.00(+0.00%) |
Apr 13, 2006 | 7.750 | 7.950 | 7.750 | 7.950 | 28,936 | +0.20(+2.58%) |
Apr 12, 2006 | 7.850 | 7.750 | 7.600 | 7.750 | 50,250 | -0.10(-1.27%) |
Apr 11, 2006 | 7.850 | 8.860 | 7.650 | 7.850 | 69,634 | -0.10(-1.26%) |
Apr 10, 2006 | 7.950 | 7.970 | 7.900 | 7.950 | 55,686 | +0.00(+0.00%) |
Apr 07, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 38,699 | +0.05(+0.63%) |
Apr 06, 2006 | 7.900 | 8.000 | 7.800 | 7.900 | 39,305 | -0.10(-1.25%) |
Apr 05, 2006 | 8.000 | 8.050 | 7.800 | 8.000 | 112,246 | +0.15(+1.91%) |
Apr 04, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 39,633 | +0.10(+1.29%) |
Apr 03, 2006 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.750 | 7.800 | 7.500 | 7.750 | 95,146 | -0.05(-0.64%) |
Mar 30, 2006 | 7.800 | 7.970 | 7.750 | 7.800 | 55,592 | -0.10(-1.27%) |
Mar 29, 2006 | 7.900 | 8.150 | 7.900 | 7.900 | 85,821 | -0.25(-3.07%) |
Mar 28, 2006 | 8.400 | 8.350 | 8.120 | 8.150 | 100,416 | -0.25(-2.98%) |
Mar 27, 2006 | 8.400 | 8.400 | 8.350 | 8.400 | 39,245 | +0.00(+0.00%) |
Mar 24, 2006 | 8.350 | 8.450 | 8.000 | 8.400 | 41,667 | -0.15(-1.75%) |
Mar 21, 2006 | 8.550 | 8.550 | 8.500 | 8.550 | 31,781 | +0.10(+1.18%) |
Mar 20, 2006 | 8.450 | 8.550 | 8.300 | 8.450 | 41,661 | +0.20(+2.42%) |
Mar 17, 2006 | 8.250 | 8.250 | 8.050 | 8.250 | 29,284 | +0.20(+2.48%) |
Mar 16, 2006 | 8.050 | 8.050 | 7.930 | 8.050 | 24,991 | -0.05(-0.62%) |
Mar 15, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 55,331 | +0.00(+0.00%) |
Mar 14, 2006 | 8.150 | 8.100 | 7.850 | 8.100 | 28,362 | -0.05(-0.61%) |
Mar 13, 2006 | 8.150 | 8.250 | 8.150 | 8.150 | 16,330 | +0.05(+0.62%) |
Mar 10, 2006 | 8.100 | 8.100 | 7.950 | 8.100 | 88,784 | +0.25(+3.18%) |
Mar 09, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 32,595 | -0.10(-1.26%) |
Mar 08, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 34,182 | -0.10(-1.24%) |
Mar 07, 2006 | 8.050 | 8.200 | 7.900 | 8.050 | 31,494 | -0.25(-3.01%) |
Mar 06, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.300 | 8.300 | 8.150 | 8.300 | 21,999 | -0.05(-0.60%) |
Mar 02, 2006 | 8.350 | 8.400 | 8.200 | 8.350 | 50,470 | +0.05(+0.60%) |
Mar 01, 2006 | 8.300 | 8.350 | 8.200 | 8.300 | 32,456 | -0.10(-1.19%) |
Feb 28, 2006 | 8.500 | 8.400 | 8.250 | 8.400 | 23,401 | -0.10(-1.18%) |
Feb 27, 2006 | 8.500 | 8.500 | 8.300 | 8.500 | 44,185 | -0.02(-0.23%) |
Feb 24, 2006 | 8.520 | 8.550 | 8.450 | 8.520 | 170,214 | -0.13(-1.50%) |
Feb 23, 2006 | 8.650 | 8.700 | 8.550 | 8.650 | 64,488 | -0.05(-0.57%) |
Feb 22, 2006 | 8.700 | 8.700 | 8.400 | 8.700 | 42,932 | +0.00(+0.00%) |
Feb 21, 2006 | 8.700 | 8.900 | 8.600 | 8.700 | 21,498 | +0.40(+4.82%) |
Feb 17, 2006 | 8.300 | 8.450 | 8.200 | 8.300 | 13,951 | +0.10(+1.22%) |
Feb 16, 2006 | 8.200 | 8.200 | 8.050 | 8.200 | 24,315 | +0.15(+1.86%) |
Feb 15, 2006 | 8.050 | 8.050 | 7.850 | 8.050 | 71,020 | -0.15(-1.83%) |
Feb 14, 2006 | 8.200 | 8.250 | 8.000 | 8.200 | 24,510 | +0.10(+1.23%) |
Feb 13, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 39,676 | +0.00(+0.00%) |
Feb 10, 2006 | 8.100 | 8.250 | 7.950 | 8.100 | 41,087 | +0.20(+2.53%) |
Feb 09, 2006 | 7.900 | 8.000 | 7.900 | 7.900 | 42,605 | -0.05(-0.63%) |
Feb 08, 2006 | 7.950 | 8.000 | 7.950 | 7.950 | 49,821 | -0.20(-2.45%) |
Feb 07, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 16,007 | +0.00(+0.00%) |
Feb 06, 2006 | 8.150 | 8.200 | 8.100 | 8.150 | 38,819 | -0.15(-1.81%) |
Feb 03, 2006 | 8.300 | 8.450 | 7.900 | 8.300 | 18,520 | +0.05(+0.61%) |
Feb 02, 2006 | 8.250 | 8.400 | 8.150 | 8.250 | 45,369 | +0.15(+1.85%) |
Feb 01, 2006 | 8.100 | 8.250 | 8.100 | 8.100 | 33,620 | -0.05(-0.61%) |
Jan 31, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 26,620 | -0.10(-1.21%) |
Jan 30, 2006 | 8.250 | 8.250 | 8.000 | 8.250 | 68,137 | +0.05(+0.61%) |
Jan 27, 2006 | 8.200 | 8.200 | 7.950 | 8.200 | 46,142 | -0.55(-6.29%) |
Jan 26, 2006 | 8.750 | 9.100 | 8.750 | 8.750 | 58,430 | -0.30(-3.31%) |
Jan 25, 2006 | 9.050 | 9.100 | 8.900 | 9.050 | 77,850 | +0.10(+1.12%) |
Jan 24, 2006 | 8.950 | 9.100 | 8.900 | 8.950 | 67,034 | -0.43(-4.63%) |
Jan 23, 2006 | 9.384 | 9.500 | 9.250 | 9.384 | 21,213 | -0.02(-0.17%) |
Jan 20, 2006 | 9.400 | 9.700 | 9.400 | 9.400 | 30,536 | +0.05(+0.53%) |
Jan 19, 2006 | 9.350 | 9.350 | 9.200 | 9.350 | 27,286 | +0.40(+4.47%) |
Jan 18, 2006 | 8.950 | 8.950 | 8.700 | 8.950 | 48,328 | +0.10(+1.13%) |
Jan 17, 2006 | 8.850 | 9.200 | 8.850 | 8.850 | 28,976 | -0.30(-3.28%) |
Jan 13, 2006 | 9.150 | 9.300 | 9.050 | 9.150 | 41,709 | +0.30(+3.39%) |
Jan 12, 2006 | 8.850 | 8.900 | 8.700 | 8.850 | 70,505 | -0.10(-1.12%) |
Jan 11, 2006 | 8.950 | 9.000 | 8.750 | 8.950 | 47,654 | +0.20(+2.29%) |
Jan 10, 2006 | 8.750 | 8.950 | 8.650 | 8.750 | 52,772 | -0.25(-2.78%) |
Jan 09, 2006 | 9.000 | 9.200 | 8.900 | 9.000 | 56,436 | +0.05(+0.56%) |
Jan 06, 2006 | 8.950 | 9.090 | 8.850 | 8.950 | 40,245 | -0.14(-1.54%) |
Jan 05, 2006 | 9.090 | 9.100 | 9.000 | 9.090 | 36,594 | -0.11(-1.20%) |
Jan 04, 2006 | 9.200 | 9.200 | 9.100 | 9.200 | 34,892 | +0.00(+0.00%) |
Jan 03, 2006 | 9.200 | 9.350 | 9.150 | 9.200 | 14,492 | +0.04(+0.44%) |
Dec 30, 2005 | 9.160 | 9.350 | 9.160 | 9.160 | 17,250 | +0.00(+0.00%) |
Dec 29, 2005 | 9.160 | 9.300 | 9.100 | 9.160 | 29,798 | +0.01(+0.11%) |
Dec 28, 2005 | 9.150 | 9.300 | 9.100 | 9.150 | 16,813 | -0.25(-2.66%) |
Dec 23, 2005 | 9.400 | 9.400 | 9.200 | 9.400 | 18,441 | +0.00(+0.00%) |
Dec 22, 2005 | 9.800 | 9.400 | 9.250 | 9.400 | 31,593 | -0.40(-4.08%) |
Dec 21, 2005 | 9.550 | 9.850 | 9.600 | 9.800 | 103,100 | +0.25(+2.62%) |
Dec 20, 2005 | 9.550 | 9.550 | 9.400 | 9.550 | 64,360 | +0.10(+1.06%) |
Dec 19, 2005 | 9.450 | 9.600 | 9.400 | 9.450 | 38,559 | -0.15(-1.56%) |
Dec 16, 2005 | 9.600 | 9.700 | 9.550 | 9.600 | 43,864 | +0.00(+0.00%) |
Dec 15, 2005 | 9.600 | 9.670 | 9.450 | 9.600 | 34,170 | -0.05(-0.52%) |
Dec 14, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 29,826 | +0.05(+0.52%) |
Dec 13, 2005 | 9.600 | 9.700 | 9.550 | 9.600 | 29,632 | +0.00(+0.00%) |
Dec 12, 2005 | 9.600 | 9.750 | 9.500 | 9.600 | 29,260 | +0.10(+1.05%) |
Dec 09, 2005 | 9.500 | 9.550 | 9.300 | 9.500 | 17,478 | -0.05(-0.52%) |
Dec 08, 2005 | 9.550 | 9.600 | 9.450 | 9.550 | 51,246 | -0.20(-2.05%) |
Dec 07, 2005 | 9.750 | 9.800 | 9.750 | 9.750 | 12,335 | +0.00(+0.00%) |
Dec 06, 2005 | 9.750 | 9.800 | 9.700 | 9.750 | 49,059 | -0.25(-2.50%) |
Dec 05, 2005 | 10.00 | 10.05 | 9.900 | 10.00 | 16,110 | +0.00(+0.00%) |
Dec 02, 2005 | 10.00 | 10.10 | 9.850 | 10.00 | 46,260 | +0.25(+2.56%) |
Dec 01, 2005 | 9.800 | 9.750 | 9.400 | 9.750 | 24,732 | -0.05(-0.51%) |
Nov 30, 2005 | 9.800 | 9.800 | 9.700 | 9.800 | 24,628 | +0.15(+1.55%) |
Nov 29, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.650 | 9.750 | 9.600 | 9.650 | 29,595 | -0.05(-0.52%) |
Nov 25, 2005 | 9.700 | 9.900 | 9.700 | 9.700 | 74,482 | -0.20(-2.02%) |
Nov 23, 2005 | 9.900 | 10.00 | 9.900 | 9.900 | 15,527 | -0.05(-0.50%) |
Nov 22, 2005 | 9.950 | 9.950 | 9.700 | 9.950 | 28,678 | +0.10(+1.02%) |
Nov 21, 2005 | 9.850 | 10.00 | 9.750 | 9.850 | 38,024 | +0.05(+0.51%) |
Nov 18, 2005 | 9.800 | 9.950 | 9.700 | 9.800 | 23,420 | +0.30(+3.16%) |
Nov 17, 2005 | 9.500 | 9.550 | 9.300 | 9.500 | 24,283 | +0.00(+0.00%) |
Nov 16, 2005 | 9.500 | 9.500 | 9.300 | 9.500 | 16,098 | +0.10(+1.06%) |
Nov 15, 2005 | 9.400 | 9.400 | 9.300 | 9.400 | 46,830 | +0.10(+1.08%) |
Nov 14, 2005 | 9.300 | 9.500 | 9.300 | 9.300 | 36,624 | -0.15(-1.59%) |
Nov 11, 2005 | 9.450 | 9.500 | 9.300 | 9.450 | 26,848 | +0.20(+2.16%) |
Nov 10, 2005 | 9.250 | 9.250 | 9.050 | 9.250 | 27,553 | +0.10(+1.09%) |
Nov 09, 2005 | 9.150 | 9.150 | 8.950 | 9.150 | 23,700 | +0.20(+2.23%) |
Nov 08, 2005 | 8.900 | 9.150 | 8.900 | 8.950 | 13,601 | +0.05(+0.56%) |
Nov 07, 2005 | 8.900 | 8.900 | 8.700 | 8.900 | 28,496 | +0.10(+1.14%) |
Nov 04, 2005 | 8.800 | 8.800 | 8.700 | 8.800 | 40,254 | -0.10(-1.12%) |
Nov 03, 2005 | 8.900 | 9.000 | 8.650 | 8.900 | 114,995 | -0.45(-4.81%) |
Nov 02, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 28,835 | +0.20(+2.19%) |
Nov 01, 2005 | 9.150 | 9.250 | 8.820 | 9.150 | 97,452 | -0.75(-7.58%) |
Oct 31, 2005 | 9.550 | 9.950 | 9.650 | 9.900 | 61,289 | +0.35(+3.66%) |
Oct 28, 2005 | 9.550 | 9.550 | 9.450 | 9.550 | 32,342 | -0.20(-2.05%) |
Oct 27, 2005 | 9.750 | 10.00 | 9.600 | 9.750 | 54,097 | -0.25(-2.50%) |
Oct 26, 2005 | 10.00 | 10.00 | 9.700 | 10.00 | 41,781 | +0.45(+4.71%) |
Oct 25, 2005 | 9.550 | 9.550 | 9.300 | 9.550 | 16,471 | +0.30(+3.24%) |
Oct 24, 2005 | 9.250 | 9.250 | 9.050 | 9.250 | 24,211 | +0.15(+1.65%) |
Oct 21, 2005 | 9.100 | 9.300 | 9.000 | 9.100 | 22,285 | +0.30(+3.41%) |
Oct 20, 2005 | 8.800 | 8.950 | 8.650 | 8.800 | 58,201 | +0.10(+1.15%) |
Oct 19, 2005 | 8.700 | 8.950 | 8.500 | 8.700 | 37,772 | -0.25(-2.79%) |
Oct 18, 2005 | 8.950 | 8.950 | 8.750 | 8.950 | 14,715 | +0.05(+0.56%) |
Oct 17, 2005 | 8.900 | 8.950 | 8.850 | 8.900 | 37,781 | +0.25(+2.89%) |
Oct 14, 2005 | 8.650 | 8.750 | 8.600 | 8.650 | 35,175 | -0.05(-0.57%) |
Oct 13, 2005 | 8.900 | 9.000 | 8.700 | 8.700 | 13,272 | -0.20(-2.25%) |
Oct 12, 2005 | 8.900 | 9.052 | 8.800 | 8.900 | 31,107 | -0.35(-3.78%) |
Oct 11, 2005 | 9.250 | 9.350 | 9.100 | 9.250 | 21,809 | +0.00(+0.00%) |
Oct 10, 2005 | 9.200 | 9.350 | 9.150 | 9.250 | 35,785 | +0.05(+0.54%) |
Oct 07, 2005 | 9.200 | 9.200 | 9.150 | 9.200 | 29,669 | -0.25(-2.65%) |
Oct 06, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | -0.10(-1.05%) |
Oct 05, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | -0.10(-1.04%) |
Oct 04, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 9.850 | 9.600 | 9.650 | 81,052 | -0.19(-1.93%) | |
Sep 30, 2005 | 9.840 | 9.550 | 9.840 | 46,410 | +0.24(+2.50%) | |
Sep 29, 2005 | 9.600 | 9.300 | 9.600 | 13,680 | +0.35(+3.78%) | |
Sep 28, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 25,874 | +0.00(+0.00%) |
Sep 27, 2005 | 9.250 | 9.350 | 9.200 | 9.250 | 58,667 | -0.30(-3.14%) |
Sep 26, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 66,036 | -0.15(-1.55%) |
Sep 23, 2005 | 9.700 | 9.700 | 9.650 | 9.700 | 62,011 | +0.00(+0.00%) |
Sep 22, 2005 | 9.700 | 9.700 | 9.500 | 9.700 | 20,974 | +0.05(+0.52%) |
Sep 21, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 9.650 | 9.700 | 9.400 | 9.650 | 67,136 | +0.50(+5.46%) |
Sep 19, 2005 | 9.150 | 9.180 | 9.000 | 9.150 | 54,222 | +0.00(+0.00%) |
Sep 16, 2005 | 9.150 | 9.180 | 8.950 | 9.150 | 50,503 | +0.45(+5.17%) |
Sep 15, 2005 | 8.700 | 8.800 | 8.600 | 8.700 | 33,628 | +0.36(+4.33%) |
Sep 14, 2005 | 8.339 | 8.850 | 8.339 | 8.339 | 44,644 | -0.11(-1.31%) |
Sep 13, 2005 | 8.450 | 8.550 | 8.400 | 8.450 | 24,260 | +0.05(+0.60%) |
Sep 12, 2005 | 8.400 | 8.400 | 8.250 | 8.400 | 50,172 | +0.00(+0.00%) |
Sep 09, 2005 | 8.400 | 8.400 | 8.300 | 8.400 | 14,452 | -0.10(-1.18%) |
Sep 08, 2005 | 8.500 | 8.500 | 8.237 | 8.500 | 35,662 | -0.10(-1.16%) |
Sep 07, 2005 | 8.600 | 8.600 | 8.350 | 8.600 | 30,054 | +0.30(+3.64%) |
Sep 06, 2005 | 8.298 | 8.600 | 8.298 | 8.298 | 62,447 | -0.10(-1.21%) |
Sep 02, 2005 | 8.400 | 8.800 | 8.400 | 8.400 | 35,014 | -0.25(-2.89%) |
Sep 01, 2005 | 8.650 | 8.750 | 8.450 | 8.650 | 37,216 | +0.30(+3.59%) |
Aug 31, 2005 | 8.350 | 8.350 | 8.200 | 8.350 | 33,006 | +0.10(+1.21%) |
Aug 30, 2005 | 8.250 | 8.350 | 8.250 | 8.250 | 45,707 | -0.15(-1.79%) |
Aug 29, 2005 | 8.400 | 8.400 | 8.200 | 8.400 | 52,717 | +0.20(+2.44%) |
Aug 26, 2005 | 8.200 | 8.200 | 8.160 | 8.200 | 24,103 | +0.05(+0.61%) |
Aug 25, 2005 | 8.150 | 8.150 | 7.950 | 8.150 | 18,506 | +0.10(+1.24%) |
Aug 24, 2005 | 8.050 | 8.050 | 7.900 | 8.050 | 46,318 | -0.05(-0.62%) |
Aug 23, 2005 | 8.100 | 8.100 | 8.000 | 8.100 | 24,463 | +0.00(+0.00%) |
Aug 22, 2005 | 8.100 | 8.100 | 7.850 | 8.100 | 12,873 | +0.20(+2.53%) |
Aug 19, 2005 | 7.900 | 7.950 | 7.700 | 7.900 | 18,152 | +0.20(+2.60%) |
Aug 18, 2005 | 7.700 | 7.850 | 7.700 | 7.700 | 30,605 | -0.15(-1.91%) |
Aug 17, 2005 | 7.850 | 7.850 | 7.800 | 7.850 | 50,542 | -0.20(-2.48%) |
Aug 16, 2005 | 8.050 | 8.100 | 8.000 | 8.050 | 46,542 | -0.15(-1.83%) |
Aug 15, 2005 | 8.200 | 8.250 | 7.850 | 8.200 | 59,933 | +1.20(+17.14%) |
Aug 12, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.000 | 7.000 | 6.900 | 7.000 | 33,982 | -0.10(-1.41%) |
Aug 09, 2005 | 7.100 | 7.100 | 7.000 | 7.100 | 41,860 | +0.00(+0.00%) |
Aug 08, 2005 | 7.100 | 7.100 | 7.000 | 7.100 | 41,860 | +0.10(+1.43%) |
Aug 05, 2005 | 7.000 | 7.100 | 6.800 | 7.000 | 23,640 | -0.40(-5.41%) |
Aug 04, 2005 | 7.400 | 7.400 | 7.200 | 7.400 | 38,215 | +0.00(+0.00%) |
Aug 03, 2005 | 7.400 | 7.400 | 7.200 | 7.400 | 38,215 | +0.30(+4.23%) |
Aug 02, 2005 | 7.100 | 7.100 | 6.950 | 7.100 | 84,425 | +0.00(+0.00%) |
Aug 01, 2005 | 7.100 | 7.100 | 6.950 | 7.100 | 84,425 | +0.30(+4.41%) |
Jul 29, 2005 | 6.800 | 6.900 | 5.850 | 6.800 | 20,278 | +0.05(+0.74%) |
Jul 28, 2005 | 6.750 | 6.750 | 6.600 | 6.750 | 15,164 | +0.00(+0.00%) |
Jul 27, 2005 | 6.750 | 6.750 | 6.600 | 6.750 | 15,164 | +0.15(+2.27%) |
Jul 26, 2005 | 6.600 | 6.650 | 6.250 | 6.600 | 32,742 | -0.05(-0.75%) |
Jul 25, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 58,468 | +0.00(+0.00%) |
Jul 22, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 58,468 | -0.10(-1.48%) |
Jul 21, 2005 | 6.750 | 6.750 | 6.650 | 6.750 | 42,216 | -0.15(-2.17%) |
Jul 20, 2005 | 6.900 | 6.900 | 6.750 | 6.900 | 39,809 | +0.30(+4.55%) |
Jul 19, 2005 | 6.600 | 6.600 | 6.500 | 6.600 | 64,743 | +0.05(+0.76%) |
Jul 18, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 86,254 | +0.00(+0.00%) |
Jul 14, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 86,254 | +0.35(+5.65%) |
Jul 13, 2005 | 6.200 | 6.200 | 6.000 | 6.200 | 22,645 | +0.15(+2.48%) |
Jul 12, 2005 | 6.050 | 6.150 | 5.910 | 6.050 | 35,618 | +0.00(+0.00%) |
Jul 11, 2005 | 6.050 | 6.150 | 5.910 | 6.050 | 35,618 | +0.20(+3.42%) |
Jul 08, 2005 | 5.850 | 5.950 | 5.850 | 5.850 | 22,810 | +0.00(+0.00%) |
Jul 07, 2005 | 5.850 | 5.950 | 5.850 | 5.850 | 22,810 | -0.15(-2.50%) |
Jul 06, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 6.000 | 6.100 | 5.900 | 6.000 | 12,710 | -0.05(-0.83%) |
Jun 29, 2005 | 6.050 | 6.050 | 6.000 | 6.050 | 27,010 | +0.00(+0.00%) |
Jun 28, 2005 | 6.050 | 6.050 | 6.000 | 6.050 | 27,010 | +0.10(+1.68%) |
Jun 27, 2005 | 5.950 | 6.100 | 5.900 | 5.950 | 25,091 | +0.00(+0.00%) |
Jun 24, 2005 | 5.950 | 6.100 | 5.900 | 5.950 | 25,091 | -0.15(-2.46%) |
Jun 23, 2005 | 6.100 | 6.100 | 6.050 | 6.100 | 11,608 | +0.10(+1.67%) |
Jun 22, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 22,600 | +0.00(+0.00%) |
Jun 21, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 22,600 | -0.10(-1.64%) |
Jun 20, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 28,346 | +0.00(+0.00%) |
Jun 17, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 28,346 | -0.05(-0.81%) |
Jun 16, 2005 | 6.150 | 6.150 | 6.000 | 6.150 | 22,594 | +0.25(+4.24%) |
Jun 15, 2005 | 5.900 | 5.950 | 5.850 | 5.900 | 56,336 | +0.00(+0.00%) |
Jun 14, 2005 | 5.900 | 5.950 | 5.850 | 5.900 | 56,336 | -0.20(-3.28%) |
Jun 13, 2005 | 6.100 | 6.100 | 5.950 | 6.100 | 44,499 | +0.00(+0.00%) |
Jun 10, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 46,386 | +0.00(+0.00%) |
Jun 09, 2005 | 6.100 | 6.100 | 6.000 | 6.100 | 46,386 | -0.35(-5.43%) |
Jun 08, 2005 | 6.450 | 6.450 | 6.150 | 6.450 | 111,207 | +0.00(+0.00%) |
Jun 07, 2005 | 6.450 | 6.450 | 6.150 | 6.450 | 111,207 | -0.05(-0.77%) |
Jun 06, 2005 | 6.500 | 6.500 | 6.300 | 6.500 | 41,295 | +0.10(+1.56%) |
Jun 03, 2005 | 6.400 | 6.400 | 6.300 | 6.400 | 11,074 | +0.10(+1.59%) |
Jun 02, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 24,996 | +0.00(+0.00%) |
Jun 01, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 24,996 | +0.00(+0.00%) |
May 31, 2005 | 6.300 | 6.450 | 6.250 | 6.300 | 17,238 | +0.15(+2.44%) |
May 27, 2005 | 6.150 | 6.250 | 5.250 | 6.150 | 68,448 | +0.00(+0.00%) |
May 26, 2005 | 6.150 | 6.250 | 5.250 | 6.150 | 68,448 | -0.20(-3.15%) |
May 25, 2005 | 6.350 | 6.350 | 6.300 | 6.350 | 16,429 | +0.00(+0.00%) |
May 24, 2005 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.10(-1.55%) |
May 23, 2005 | 6.450 | 6.450 | 6.400 | 6.450 | 41,050 | -0.15(-2.27%) |
May 20, 2005 | 6.600 | 6.600 | 6.450 | 6.600 | 20,968 | +0.00(+0.00%) |
May 19, 2005 | 6.600 | 6.600 | 6.450 | 6.600 | 20,968 | +0.05(+0.76%) |
May 17, 2005 | 6.550 | 6.550 | 6.450 | 6.550 | 69,285 | -0.20(-2.96%) |
May 16, 2005 | 6.750 | 6.750 | 6.550 | 6.750 | 67,735 | +0.15(+2.27%) |
May 13, 2005 | 6.600 | 6.750 | 6.600 | 6.600 | 30,054 | +0.00(+0.00%) |
May 12, 2005 | 6.600 | 6.600 | 6.350 | 6.600 | 22,125 | +0.10(+1.54%) |
May 11, 2005 | 6.500 | 6.650 | 6.500 | 6.500 | 34,389 | -0.17(-2.55%) |
May 10, 2005 | 6.670 | 6.700 | 6.650 | 6.670 | 43,852 | -0.13(-1.91%) |
May 09, 2005 | 6.800 | 6.800 | 6.650 | 6.800 | 46,459 | +0.15(+2.26%) |
May 06, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 47,924 | +0.00(+0.00%) |
May 05, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 47,924 | +0.15(+2.31%) |
May 04, 2005 | 6.500 | 6.600 | 6.450 | 6.500 | 76,808 | +0.00(+0.00%) |
May 03, 2005 | 6.500 | 6.600 | 6.450 | 6.500 | 76,808 | +0.15(+2.36%) |