Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.100 | 9.150 | 8.600 | 8.750 | 135,000 | -0.37(-4.06%) |
Apr 27, 2006 | 8.910 | 9.160 | 8.910 | 9.120 | 86,177 | +0.12(+1.33%) |
Apr 26, 2006 | 9.020 | 9.150 | 8.960 | 9.000 | 148,433 | +0.00(+0.00%) |
Apr 25, 2006 | 8.870 | 9.220 | 8.700 | 9.000 | 285,982 | +0.05(+0.56%) |
Apr 24, 2006 | 8.210 | 8.980 | 8.190 | 8.950 | 228,439 | +0.70(+8.48%) |
Apr 21, 2006 | 7.820 | 8.250 | 7.820 | 8.250 | 87,942 | +0.41(+5.23%) |
Apr 20, 2006 | 8.000 | 8.010 | 7.830 | 7.840 | 27,928 | -0.18(-2.24%) |
Apr 19, 2006 | 8.010 | 8.080 | 7.840 | 8.020 | 233,576 | -0.03(-0.37%) |
Apr 18, 2006 | 8.030 | 8.070 | 7.960 | 8.050 | 129,572 | -0.04(-0.49%) |
Apr 17, 2006 | 8.040 | 8.140 | 8.000 | 8.090 | 79,214 | +0.05(+0.62%) |
Apr 13, 2006 | 8.030 | 8.130 | 8.040 | 8.040 | 34,225 | +0.01(+0.12%) |
Apr 12, 2006 | 8.100 | 8.100 | 8.000 | 8.030 | 43,500 | -0.07(-0.86%) |
Apr 11, 2006 | 8.040 | 8.130 | 7.950 | 8.100 | 83,358 | +0.11(+1.38%) |
Apr 10, 2006 | 8.250 | 8.250 | 7.870 | 7.990 | 91,696 | -0.21(-2.57%) |
Apr 07, 2006 | 8.010 | 8.220 | 7.980 | 8.201 | 118,382 | +0.20(+2.51%) |
Apr 06, 2006 | 7.950 | 8.060 | 7.890 | 8.000 | 98,778 | +0.05(+0.63%) |
Apr 05, 2006 | 8.000 | 8.000 | 7.890 | 7.950 | 45,237 | -0.03(-0.38%) |
Apr 04, 2006 | 7.990 | 8.000 | 7.940 | 7.980 | 73,939 | -0.02(-0.25%) |
Apr 03, 2006 | 8.000 | 8.000 | 7.810 | 8.000 | 129,128 | +0.02(+0.25%) |
Mar 31, 2006 | 7.720 | 8.000 | 7.300 | 7.980 | 109,341 | +0.18(+2.31%) |
Mar 30, 2006 | 7.660 | 7.900 | 7.580 | 7.800 | 70,985 | +0.22(+2.90%) |
Mar 29, 2006 | 7.900 | 7.990 | 7.321 | 7.580 | 116,902 | -0.07(-0.92%) |
Mar 28, 2006 | 7.920 | 7.930 | 7.610 | 7.650 | 81,934 | -0.19(-2.42%) |
Mar 27, 2006 | 7.690 | 8.020 | 7.650 | 7.840 | 288,890 | +0.23(+3.02%) |
Mar 24, 2006 | 7.560 | 7.720 | 7.430 | 7.610 | 70,987 | +0.09(+1.20%) |
Mar 23, 2006 | 7.640 | 7.640 | 7.420 | 7.520 | 20,800 | -0.12(-1.57%) |
Mar 22, 2006 | 7.560 | 7.700 | 7.540 | 7.640 | 40,200 | +0.11(+1.46%) |
Mar 21, 2006 | 7.450 | 7.580 | 7.450 | 7.530 | 29,000 | +0.09(+1.21%) |
Mar 20, 2006 | 7.290 | 7.470 | 7.220 | 7.440 | 29,664 | +0.19(+2.62%) |
Mar 17, 2006 | 7.210 | 7.330 | 7.140 | 7.250 | 33,766 | +0.01(+0.14%) |
Mar 16, 2006 | 7.230 | 7.360 | 7.040 | 7.240 | 78,369 | +0.06(+0.83%) |
Mar 15, 2006 | 7.040 | 7.230 | 6.950 | 7.180 | 241,712 | +0.18(+2.57%) |
Mar 14, 2006 | 7.020 | 7.020 | 6.970 | 7.000 | 22,326 | +0.00(+0.00%) |
Mar 13, 2006 | 7.000 | 7.030 | 6.970 | 7.000 | 98,733 | +0.02(+0.29%) |
Mar 10, 2006 | 7.070 | 7.070 | 6.710 | 6.980 | 347,396 | -0.02(-0.29%) |
Mar 09, 2006 | 6.960 | 7.020 | 6.950 | 7.000 | 18,901 | +0.00(+0.00%) |
Mar 08, 2006 | 7.010 | 7.120 | 7.000 | 7.000 | 37,150 | -0.06(-0.85%) |
Mar 07, 2006 | 7.210 | 7.250 | 6.920 | 7.060 | 42,465 | -0.17(-2.35%) |
Mar 06, 2006 | 7.350 | 7.350 | 7.080 | 7.230 | 48,899 | -0.12(-1.63%) |
Mar 03, 2006 | 7.350 | 7.400 | 7.300 | 7.350 | 36,381 | +0.01(+0.14%) |
Mar 02, 2006 | 7.300 | 7.400 | 7.270 | 7.340 | 46,908 | +0.03(+0.41%) |
Mar 01, 2006 | 7.230 | 7.400 | 7.230 | 7.310 | 83,768 | +0.06(+0.83%) |
Feb 28, 2006 | 7.310 | 7.360 | 7.200 | 7.250 | 16,331 | -0.06(-0.82%) |
Feb 27, 2006 | 7.390 | 7.400 | 7.260 | 7.310 | 153,448 | -0.05(-0.68%) |
Feb 24, 2006 | 7.230 | 7.470 | 7.230 | 7.360 | 54,382 | +0.06(+0.82%) |
Feb 23, 2006 | 7.500 | 7.500 | 7.150 | 7.300 | 201,051 | -0.13(-1.75%) |
Feb 22, 2006 | 6.940 | 7.500 | 6.910 | 7.430 | 365,879 | +0.57(+8.31%) |
Feb 21, 2006 | 6.780 | 6.880 | 6.760 | 6.860 | 13,045 | +0.03(+0.44%) |
Feb 17, 2006 | 7.000 | 7.000 | 6.720 | 6.830 | 15,124 | -0.07(-1.01%) |
Feb 16, 2006 | 6.950 | 6.960 | 6.750 | 6.900 | 96,900 | +0.00(+0.00%) |
Feb 15, 2006 | 6.760 | 6.920 | 6.760 | 6.900 | 72,512 | +0.08(+1.17%) |
Feb 14, 2006 | 6.750 | 6.880 | 6.720 | 6.820 | 52,395 | +0.04(+0.62%) |
Feb 13, 2006 | 6.740 | 6.850 | 6.730 | 6.778 | 54,493 | +0.05(+0.71%) |
Feb 10, 2006 | 6.500 | 6.790 | 6.446 | 6.730 | 78,140 | +0.21(+3.22%) |
Feb 09, 2006 | 6.520 | 6.590 | 6.400 | 6.520 | 22,597 | +0.01(+0.15%) |
Feb 08, 2006 | 6.510 | 6.590 | 6.460 | 6.510 | 54,076 | -0.06(-0.91%) |
Feb 07, 2006 | 6.590 | 6.600 | 6.500 | 6.570 | 54,426 | -0.02(-0.30%) |
Feb 06, 2006 | 6.390 | 6.600 | 6.230 | 6.590 | 47,362 | +0.09(+1.38%) |
Feb 03, 2006 | 6.500 | 6.540 | 6.450 | 6.500 | 41,799 | +0.00(+0.00%) |
Feb 02, 2006 | 6.500 | 6.500 | 6.460 | 6.500 | 33,603 | +0.01(+0.15%) |
Feb 01, 2006 | 6.500 | 6.510 | 6.410 | 6.490 | 44,107 | +0.03(+0.46%) |
Jan 31, 2006 | 6.460 | 6.560 | 6.460 | 6.460 | 88,017 | -0.05(-0.77%) |
Jan 30, 2006 | 6.700 | 6.700 | 6.480 | 6.510 | 54,120 | -0.10(-1.51%) |
Jan 27, 2006 | 6.540 | 6.680 | 6.400 | 6.610 | 52,111 | +0.24(+3.77%) |
Jan 26, 2006 | 6.410 | 6.500 | 6.320 | 6.370 | 20,330 | -0.10(-1.55%) |
Jan 25, 2006 | 6.340 | 6.500 | 6.340 | 6.470 | 22,817 | +0.07(+1.09%) |
Jan 24, 2006 | 6.570 | 6.585 | 6.310 | 6.400 | 73,725 | -0.21(-3.18%) |
Jan 23, 2006 | 6.730 | 6.760 | 6.560 | 6.610 | 101,252 | -0.14(-2.07%) |
Jan 20, 2006 | 6.700 | 6.840 | 6.700 | 6.750 | 75,788 | +0.01(+0.16%) |
Jan 19, 2006 | 6.780 | 6.860 | 6.700 | 6.739 | 73,948 | -0.11(-1.62%) |
Jan 18, 2006 | 6.790 | 6.970 | 6.740 | 6.850 | 36,780 | -0.01(-0.15%) |
Jan 17, 2006 | 6.890 | 6.900 | 6.660 | 6.860 | 92,403 | -0.03(-0.44%) |
Jan 13, 2006 | 6.950 | 7.000 | 6.810 | 6.890 | 96,726 | -0.11(-1.57%) |
Jan 12, 2006 | 7.070 | 7.070 | 6.970 | 7.000 | 166,700 | -0.03(-0.43%) |
Jan 11, 2006 | 7.200 | 7.200 | 6.970 | 7.030 | 101,526 | -0.03(-0.42%) |
Jan 10, 2006 | 6.930 | 7.110 | 6.930 | 7.060 | 125,942 | -0.02(-0.28%) |
Jan 09, 2006 | 7.150 | 7.230 | 6.920 | 7.080 | 171,872 | -0.20(-2.75%) |
Jan 06, 2006 | 7.620 | 7.620 | 7.160 | 7.280 | 173,173 | -0.28(-3.70%) |
Jan 05, 2006 | 7.610 | 7.750 | 6.860 | 7.560 | 126,018 | -0.19(-2.45%) |
Jan 04, 2006 | 7.600 | 7.800 | 7.420 | 7.750 | 107,136 | +0.03(+0.39%) |
Jan 03, 2006 | 7.800 | 7.800 | 7.513 | 7.720 | 61,278 | -0.03(-0.39%) |
Dec 30, 2005 | 7.730 | 7.800 | 7.631 | 7.750 | 13,227 | +0.05(+0.65%) |
Dec 29, 2005 | 7.660 | 7.780 | 7.620 | 7.700 | 27,122 | +0.10(+1.32%) |
Dec 28, 2005 | 7.490 | 7.620 | 7.490 | 7.600 | 16,800 | +0.07(+0.93%) |
Dec 27, 2005 | 7.460 | 7.610 | 7.440 | 7.530 | 22,700 | -0.06(-0.79%) |
Dec 23, 2005 | 7.650 | 7.650 | 7.500 | 7.590 | 20,314 | +0.00(+0.00%) |
Dec 22, 2005 | 7.500 | 7.670 | 7.470 | 7.590 | 74,919 | +0.11(+1.47%) |
Dec 21, 2005 | 7.420 | 7.650 | 7.410 | 7.480 | 25,046 | +0.11(+1.49%) |
Dec 20, 2005 | 7.120 | 7.400 | 7.120 | 7.370 | 55,830 | +0.05(+0.68%) |
Dec 19, 2005 | 7.370 | 7.500 | 7.250 | 7.320 | 13,948 | +0.08(+1.10%) |
Dec 16, 2005 | 7.000 | 7.310 | 6.980 | 7.240 | 25,255 | +0.14(+1.97%) |
Dec 15, 2005 | 7.290 | 7.290 | 6.800 | 7.100 | 32,823 | -0.09(-1.25%) |
Dec 14, 2005 | 7.200 | 7.290 | 6.920 | 7.190 | 59,855 | -0.05(-0.69%) |
Dec 13, 2005 | 7.370 | 7.370 | 7.080 | 7.240 | 53,041 | -0.11(-1.50%) |
Dec 12, 2005 | 7.700 | 7.720 | 7.300 | 7.350 | 46,114 | -0.25(-3.29%) |
Dec 09, 2005 | 7.450 | 7.600 | 7.390 | 7.600 | 10,725 | +0.07(+0.93%) |
Dec 08, 2005 | 7.670 | 7.790 | 7.450 | 7.530 | 49,600 | -0.09(-1.18%) |
Dec 07, 2005 | 7.600 | 7.620 | 7.450 | 7.620 | 44,250 | +0.03(+0.40%) |
Dec 06, 2005 | 7.840 | 7.840 | 7.500 | 7.590 | 31,772 | -0.10(-1.30%) |
Dec 05, 2005 | 7.570 | 7.750 | 7.470 | 7.690 | 229,602 | +0.16(+2.12%) |
Dec 02, 2005 | 7.380 | 7.550 | 7.360 | 7.530 | 58,387 | +0.10(+1.35%) |
Dec 01, 2005 | 7.310 | 7.490 | 7.300 | 7.430 | 28,045 | +0.06(+0.81%) |
Nov 30, 2005 | 7.180 | 7.500 | 7.180 | 7.370 | 50,732 | +0.22(+3.08%) |
Nov 29, 2005 | 7.250 | 7.250 | 7.060 | 7.150 | 22,320 | -0.08(-1.11%) |
Nov 28, 2005 | 7.250 | 7.250 | 7.070 | 7.230 | 30,287 | +0.01(+0.14%) |
Nov 25, 2005 | 7.070 | 7.220 | 7.020 | 7.220 | 9,861 | +0.07(+0.98%) |
Nov 23, 2005 | 7.150 | 7.240 | 7.140 | 7.150 | 16,049 | +0.00(+0.00%) |
Nov 22, 2005 | 7.104 | 7.170 | 7.000 | 7.150 | 28,900 | +0.05(+0.70%) |
Nov 21, 2005 | 7.060 | 7.180 | 6.890 | 7.100 | 31,585 | +0.10(+1.43%) |
Nov 18, 2005 | 7.050 | 7.190 | 6.940 | 7.000 | 24,402 | -0.01(-0.14%) |
Nov 17, 2005 | 6.920 | 7.050 | 6.700 | 7.010 | 87,255 | +0.02(+0.29%) |
Nov 16, 2005 | 6.850 | 7.020 | 6.820 | 6.990 | 34,358 | +0.16(+2.34%) |
Nov 15, 2005 | 7.050 | 7.100 | 6.750 | 6.830 | 50,076 | -0.36(-5.01%) |
Nov 14, 2005 | 7.440 | 7.440 | 7.100 | 7.190 | 71,207 | -0.49(-6.38%) |
Nov 11, 2005 | 7.032 | 7.830 | 7.032 | 7.680 | 151,507 | +0.58(+8.17%) |
Nov 10, 2005 | 7.070 | 7.250 | 6.860 | 7.100 | 41,502 | +0.10(+1.43%) |
Nov 09, 2005 | 7.050 | 7.130 | 6.740 | 7.000 | 24,920 | +0.00(+0.00%) |
Nov 08, 2005 | 6.950 | 7.080 | 6.810 | 7.000 | 60,020 | -0.02(-0.28%) |
Nov 07, 2005 | 7.040 | 7.140 | 6.930 | 7.020 | 37,810 | +0.00(+0.00%) |
Nov 04, 2005 | 6.950 | 7.020 | 6.820 | 7.020 | 17,129 | +0.00(+0.00%) |
Nov 03, 2005 | 6.820 | 7.030 | 6.820 | 7.020 | 44,648 | +0.17(+2.48%) |
Nov 02, 2005 | 6.800 | 6.890 | 6.670 | 6.850 | 30,558 | +0.09(+1.33%) |
Nov 01, 2005 | 6.750 | 6.800 | 6.620 | 6.760 | 65,213 | -0.03(-0.44%) |
Oct 31, 2005 | 6.950 | 6.950 | 6.650 | 6.790 | 34,395 | -0.02(-0.29%) |
Oct 28, 2005 | 6.640 | 6.810 | 6.570 | 6.810 | 21,900 | +0.04(+0.59%) |
Oct 27, 2005 | 6.890 | 6.950 | 6.650 | 6.770 | 16,310 | -0.19(-2.73%) |
Oct 26, 2005 | 6.760 | 6.990 | 6.480 | 6.960 | 100,690 | +0.31(+4.66%) |
Oct 25, 2005 | 6.800 | 6.800 | 6.530 | 6.650 | 13,255 | -0.18(-2.64%) |
Oct 24, 2005 | 6.890 | 6.890 | 6.640 | 6.830 | 12,585 | +0.03(+0.44%) |
Oct 21, 2005 | 6.700 | 6.900 | 6.440 | 6.800 | 34,220 | +0.10(+1.49%) |
Oct 20, 2005 | 6.720 | 6.900 | 6.510 | 6.700 | 48,994 | +0.00(+0.00%) |
Oct 19, 2005 | 6.730 | 6.860 | 6.550 | 6.700 | 49,143 | -0.10(-1.47%) |
Oct 18, 2005 | 6.550 | 6.890 | 6.540 | 6.800 | 40,880 | -0.07(-1.02%) |
Oct 17, 2005 | 6.750 | 6.970 | 6.750 | 6.870 | 36,725 | +0.02(+0.29%) |
Oct 14, 2005 | 6.990 | 7.150 | 6.530 | 6.850 | 47,260 | +0.05(+0.74%) |
Oct 13, 2005 | 6.470 | 6.940 | 6.420 | 6.800 | 37,142 | +0.40(+6.25%) |
Oct 12, 2005 | 6.580 | 6.580 | 6.320 | 6.400 | 39,634 | -0.26(-3.90%) |
Oct 11, 2005 | 6.990 | 6.990 | 6.650 | 6.660 | 21,800 | -0.29(-4.17%) |
Oct 10, 2005 | 6.950 | 7.130 | 6.890 | 6.950 | 15,048 | +0.12(+1.76%) |
Oct 07, 2005 | 6.810 | 6.960 | 6.560 | 6.830 | 51,332 | -0.04(-0.58%) |
Oct 06, 2005 | 6.980 | 7.020 | 6.870 | 6.870 | 42,910 | -0.09(-1.29%) |
Oct 05, 2005 | 7.210 | 7.220 | 6.900 | 6.960 | 62,591 | -0.25(-3.47%) |
Oct 04, 2005 | 7.000 | 7.230 | 7.000 | 7.210 | 50,811 | +0.21(+3.00%) |
Oct 03, 2005 | 6.800 | 7.290 | 6.800 | 7.000 | 77,178 | -0.31(-4.24%) |
Sep 30, 2005 | 7.250 | 7.400 | 6.880 | 7.310 | 101,872 | +0.04(+0.55%) |
Sep 29, 2005 | 7.810 | 7.830 | 6.920 | 7.270 | 179,386 | -0.62(-7.86%) |
Sep 28, 2005 | 7.860 | 8.010 | 7.570 | 7.890 | 351,134 | +0.03(+0.38%) |
Sep 27, 2005 | 7.490 | 7.890 | 7.470 | 7.860 | 245,617 | +0.40(+5.36%) |
Sep 26, 2005 | 7.654 | 7.670 | 7.370 | 7.460 | 72,927 | -0.04(-0.53%) |
Sep 23, 2005 | 7.500 | 7.700 | 7.150 | 7.500 | 128,530 | +0.23(+3.16%) |
Sep 22, 2005 | 7.270 | 7.360 | 7.150 | 7.270 | 34,888 | -0.09(-1.22%) |
Sep 21, 2005 | 7.410 | 7.440 | 7.079 | 7.360 | 48,672 | -0.12(-1.60%) |
Sep 20, 2005 | 7.440 | 7.640 | 7.440 | 7.480 | 111,824 | +0.13(+1.77%) |
Sep 19, 2005 | 7.300 | 7.450 | 7.190 | 7.350 | 101,014 | +0.06(+0.82%) |
Sep 16, 2005 | 7.020 | 7.500 | 7.000 | 7.290 | 54,185 | +0.25(+3.55%) |
Sep 15, 2005 | 7.080 | 7.120 | 6.850 | 7.040 | 55,428 | +0.00(+0.00%) |
Sep 14, 2005 | 6.950 | 7.200 | 6.950 | 7.040 | 39,900 | +0.06(+0.86%) |
Sep 13, 2005 | 6.850 | 7.170 | 6.850 | 6.980 | 156,999 | +0.09(+1.31%) |
Sep 12, 2005 | 6.810 | 6.900 | 6.790 | 6.890 | 54,312 | +0.05(+0.73%) |
Sep 09, 2005 | 6.750 | 6.850 | 6.670 | 6.840 | 91,755 | +0.00(+0.00%) |
Sep 08, 2005 | 6.790 | 6.850 | 6.710 | 6.840 | 51,859 | +0.12(+1.79%) |
Sep 07, 2005 | 6.750 | 6.800 | 6.650 | 6.720 | 54,886 | +0.02(+0.30%) |
Sep 06, 2005 | 6.760 | 6.840 | 6.650 | 6.700 | 44,318 | -0.04(-0.59%) |
Sep 02, 2005 | 6.600 | 6.750 | 6.533 | 6.740 | 82,548 | +0.12(+1.81%) |
Sep 01, 2005 | 6.510 | 6.730 | 6.460 | 6.620 | 75,665 | +0.08(+1.22%) |
Aug 31, 2005 | 6.550 | 6.620 | 6.430 | 6.540 | 59,928 | +0.01(+0.15%) |
Aug 30, 2005 | 6.550 | 6.650 | 6.420 | 6.530 | 35,955 | -0.05(-0.76%) |
Aug 29, 2005 | 6.700 | 6.750 | 6.400 | 6.580 | 49,535 | -0.11(-1.64%) |
Aug 26, 2005 | 6.740 | 6.778 | 6.560 | 6.690 | 55,886 | -0.04(-0.59%) |
Aug 25, 2005 | 6.730 | 6.980 | 6.660 | 6.730 | 204,378 | +0.00(+0.00%) |
Aug 24, 2005 | 6.640 | 6.740 | 6.530 | 6.730 | 85,435 | +0.09(+1.36%) |
Aug 23, 2005 | 6.500 | 6.660 | 6.480 | 6.640 | 95,902 | +0.15(+2.33%) |
Aug 22, 2005 | 6.590 | 6.640 | 6.450 | 6.489 | 303,836 | -0.00(-0.02%) |
Aug 19, 2005 | 6.380 | 6.500 | 6.380 | 6.490 | 81,766 | +0.11(+1.72%) |
Aug 18, 2005 | 6.400 | 6.440 | 6.320 | 6.380 | 18,850 | +0.02(+0.31%) |
Aug 17, 2005 | 6.430 | 6.440 | 6.280 | 6.360 | 28,142 | -0.04(-0.63%) |
Aug 16, 2005 | 6.300 | 6.430 | 6.300 | 6.400 | 30,059 | +0.15(+2.40%) |
Aug 15, 2005 | 6.260 | 6.410 | 6.250 | 6.250 | 32,215 | -0.09(-1.42%) |
Aug 12, 2005 | 6.270 | 6.430 | 6.250 | 6.340 | 48,319 | +0.08(+1.28%) |
Aug 11, 2005 | 6.200 | 6.400 | 6.200 | 6.260 | 26,089 | +0.06(+0.97%) |
Aug 10, 2005 | 6.200 | 6.480 | 6.200 | 6.200 | 21,078 | -0.03(-0.48%) |
Aug 09, 2005 | 6.420 | 6.450 | 6.100 | 6.230 | 26,049 | -0.15(-2.35%) |
Aug 08, 2005 | 6.430 | 6.530 | 6.140 | 6.380 | 643,099 | -0.01(-0.16%) |
Aug 05, 2005 | 6.130 | 6.490 | 6.100 | 6.390 | 129,577 | +0.44(+7.39%) |
Aug 04, 2005 | 6.050 | 6.120 | 5.950 | 5.950 | 91,726 | +0.00(+0.00%) |
Aug 03, 2005 | 6.130 | 6.250 | 5.912 | 5.950 | 59,190 | -0.15(-2.46%) |
Aug 02, 2005 | 6.130 | 6.250 | 5.940 | 6.100 | 79,760 | +0.09(+1.50%) |
Aug 01, 2005 | 6.190 | 6.250 | 6.000 | 6.010 | 64,381 | -0.08(-1.31%) |
Jul 29, 2005 | 6.290 | 6.290 | 6.050 | 6.090 | 56,878 | -0.15(-2.40%) |
Jul 28, 2005 | 6.220 | 6.450 | 6.200 | 6.240 | 65,217 | -0.06(-0.95%) |
Jul 27, 2005 | 6.450 | 6.690 | 6.240 | 6.300 | 27,373 | -0.08(-1.25%) |
Jul 26, 2005 | 6.340 | 6.420 | 6.170 | 6.380 | 44,026 | +0.08(+1.27%) |
Jul 25, 2005 | 6.540 | 6.640 | 6.290 | 6.300 | 33,353 | -0.23(-3.52%) |
Jul 22, 2005 | 6.690 | 6.750 | 6.370 | 6.530 | 44,465 | +0.00(+0.00%) |
Jul 21, 2005 | 6.300 | 6.690 | 6.300 | 6.530 | 95,243 | +0.23(+3.65%) |
Jul 20, 2005 | 6.100 | 6.490 | 6.100 | 6.300 | 101,366 | +0.06(+0.96%) |
Jul 19, 2005 | 6.190 | 6.240 | 6.080 | 6.240 | 84,582 | +0.11(+1.79%) |
Jul 18, 2005 | 6.270 | 6.270 | 6.110 | 6.130 | 36,177 | -0.08(-1.29%) |
Jul 15, 2005 | 6.360 | 6.370 | 6.020 | 6.210 | 66,803 | -0.14(-2.20%) |
Jul 14, 2005 | 6.350 | 6.490 | 6.340 | 6.350 | 35,567 | -0.03(-0.47%) |
Jul 13, 2005 | 6.470 | 6.470 | 6.360 | 6.380 | 23,372 | +0.02(+0.31%) |
Jul 12, 2005 | 6.420 | 6.420 | 6.280 | 6.360 | 51,395 | -0.07(-1.09%) |
Jul 11, 2005 | 6.600 | 6.680 | 6.390 | 6.430 | 37,100 | -0.09(-1.38%) |
Jul 08, 2005 | 6.630 | 6.630 | 6.380 | 6.520 | 27,355 | +0.00(+0.00%) |
Jul 07, 2005 | 6.660 | 6.660 | 6.450 | 6.520 | 82,300 | -0.06(-0.91%) |
Jul 06, 2005 | 6.810 | 6.860 | 6.500 | 6.580 | 24,450 | -0.10(-1.50%) |
Jul 05, 2005 | 6.700 | 6.790 | 6.610 | 6.680 | 54,500 | +0.03(+0.45%) |
Jul 01, 2005 | 6.510 | 6.680 | 6.450 | 6.650 | 139,500 | +0.16(+2.47%) |
Jun 30, 2005 | 6.460 | 6.582 | 6.350 | 6.490 | 89,405 | +0.03(+0.46%) |
Jun 29, 2005 | 6.430 | 6.700 | 6.290 | 6.460 | 85,892 | +0.16(+2.54%) |
Jun 28, 2005 | 6.020 | 6.500 | 6.020 | 6.300 | 57,600 | +0.20(+3.28%) |
Jun 27, 2005 | 6.230 | 6.240 | 6.060 | 6.100 | 46,646 | -0.13(-2.09%) |
Jun 24, 2005 | 6.150 | 6.370 | 6.030 | 6.230 | 76,479 | -0.14(-2.20%) |
Jun 23, 2005 | 6.500 | 6.600 | 6.230 | 6.370 | 42,034 | -0.17(-2.60%) |
Jun 22, 2005 | 6.500 | 6.620 | 6.350 | 6.540 | 80,318 | +0.07(+1.08%) |
Jun 21, 2005 | 6.430 | 6.500 | 6.380 | 6.470 | 23,298 | +0.06(+0.94%) |
Jun 20, 2005 | 6.410 | 6.560 | 6.300 | 6.410 | 28,334 | +0.07(+1.14%) |
Jun 17, 2005 | 6.190 | 6.450 | 6.190 | 6.338 | 43,449 | +0.01(+0.13%) |
Jun 16, 2005 | 6.330 | 6.380 | 6.270 | 6.330 | 23,680 | +0.06(+0.96%) |
Jun 15, 2005 | 6.200 | 6.330 | 6.200 | 6.270 | 35,860 | +0.01(+0.16%) |
Jun 14, 2005 | 6.220 | 6.370 | 6.190 | 6.260 | 35,356 | +0.01(+0.16%) |
Jun 13, 2005 | 6.480 | 6.480 | 6.150 | 6.250 | 43,490 | -0.15(-2.34%) |
Jun 10, 2005 | 6.250 | 6.410 | 6.240 | 6.400 | 45,523 | +0.11(+1.75%) |
Jun 09, 2005 | 6.430 | 6.440 | 6.200 | 6.290 | 55,000 | +0.02(+0.32%) |
Jun 08, 2005 | 6.050 | 6.280 | 6.040 | 6.270 | 118,731 | +0.27(+4.50%) |
Jun 07, 2005 | 5.870 | 6.150 | 5.870 | 6.000 | 27,039 | +0.00(+0.00%) |
Jun 06, 2005 | 6.000 | 6.010 | 5.900 | 6.000 | 31,905 | +0.00(+0.00%) |
Jun 03, 2005 | 5.980 | 6.000 | 5.950 | 6.000 | 17,591 | +0.02(+0.33%) |
Jun 02, 2005 | 6.000 | 6.000 | 5.900 | 5.980 | 48,948 | +0.04(+0.62%) |
Jun 01, 2005 | 6.020 | 6.050 | 5.930 | 5.943 | 43,750 | -0.06(-0.95%) |
May 31, 2005 | 6.090 | 6.090 | 5.980 | 6.000 | 40,860 | -0.11(-1.80%) |
May 27, 2005 | 6.120 | 6.300 | 6.010 | 6.110 | 37,820 | -0.05(-0.81%) |
May 26, 2005 | 6.160 | 6.260 | 6.070 | 6.160 | 44,984 | +0.01(+0.16%) |
May 25, 2005 | 6.110 | 6.280 | 6.100 | 6.150 | 18,599 | -0.02(-0.32%) |
May 24, 2005 | 6.220 | 6.220 | 5.990 | 6.170 | 61,300 | -0.01(-0.16%) |
May 23, 2005 | 6.249 | 6.270 | 6.000 | 6.180 | 110,808 | -0.01(-0.16%) |
May 20, 2005 | 6.110 | 6.230 | 6.110 | 6.190 | 12,986 | +0.06(+0.98%) |
May 19, 2005 | 6.150 | 6.310 | 6.100 | 6.130 | 51,750 | +0.06(+0.99%) |
May 18, 2005 | 6.061 | 6.290 | 5.820 | 6.070 | 35,700 | +0.03(+0.50%) |
May 17, 2005 | 6.050 | 6.100 | 5.950 | 6.040 | 17,975 | +0.07(+1.17%) |
May 16, 2005 | 5.900 | 6.150 | 5.900 | 5.970 | 56,669 | +0.01(+0.17%) |
May 13, 2005 | 5.900 | 6.100 | 5.900 | 5.960 | 108,546 | -0.03(-0.50%) |
May 12, 2005 | 5.840 | 6.030 | 5.840 | 5.990 | 20,077 | -0.01(-0.17%) |
May 11, 2005 | 6.160 | 6.160 | 5.910 | 6.000 | 80,543 | -0.12(-1.96%) |
May 10, 2005 | 6.020 | 6.130 | 5.990 | 6.120 | 71,340 | +0.09(+1.49%) |
May 09, 2005 | 6.120 | 6.270 | 5.770 | 6.030 | 75,508 | -0.09(-1.47%) |
May 06, 2005 | 6.220 | 6.250 | 6.120 | 6.120 | 22,450 | -0.12(-1.92%) |
May 05, 2005 | 6.550 | 6.550 | 6.210 | 6.240 | 24,028 | -0.26(-4.00%) |
May 04, 2005 | 6.470 | 6.520 | 6.250 | 6.500 | 45,320 | +0.10(+1.56%) |
May 03, 2005 | 6.380 | 6.550 | 6.270 | 6.400 | 19,222 | -0.10(-1.54%) |