Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.310 | 6.400 | 6.261 | 6.390 | 57,900 | +0.03(+0.47%) |
Jan 30, 2006 | 6.650 | 6.650 | 6.350 | 6.360 | 7,900 | +0.06(+0.95%) |
Jan 27, 2006 | 6.600 | 6.750 | 6.200 | 6.300 | 14,100 | -0.23(-3.52%) |
Jan 26, 2006 | 6.520 | 6.580 | 6.470 | 6.530 | 5,200 | -0.03(-0.46%) |
Jan 25, 2006 | 6.620 | 6.800 | 6.500 | 6.560 | 15,600 | -0.01(-0.15%) |
Jan 24, 2006 | 6.450 | 6.570 | 6.400 | 6.570 | 6,700 | +0.19(+2.98%) |
Jan 23, 2006 | 6.460 | 6.460 | 6.340 | 6.380 | 7,100 | -0.11(-1.69%) |
Jan 20, 2006 | 6.530 | 6.600 | 6.460 | 6.490 | 3,100 | -0.04(-0.61%) |
Jan 19, 2006 | 6.630 | 6.660 | 6.510 | 6.530 | 8,600 | +0.00(+0.00%) |
Jan 18, 2006 | 6.720 | 6.730 | 6.500 | 6.530 | 5,000 | -0.24(-3.55%) |
Jan 17, 2006 | 6.900 | 6.950 | 6.750 | 6.770 | 5,100 | -0.10(-1.46%) |
Jan 13, 2006 | 6.900 | 6.970 | 6.820 | 6.870 | 12,500 | -0.13(-1.86%) |
Jan 12, 2006 | 7.200 | 7.400 | 7.000 | 7.000 | 19,900 | -0.11(-1.55%) |
Jan 11, 2006 | 6.900 | 7.140 | 6.900 | 7.110 | 22,900 | +0.24(+3.49%) |
Jan 10, 2006 | 6.800 | 6.890 | 6.750 | 6.870 | 14,700 | +0.12(+1.78%) |
Jan 09, 2006 | 6.540 | 6.810 | 6.540 | 6.750 | 19,000 | +0.25(+3.85%) |
Jan 06, 2006 | 6.270 | 6.530 | 6.270 | 6.500 | 6,500 | +0.23(+3.67%) |
Jan 05, 2006 | 6.300 | 6.350 | 6.250 | 6.270 | 3,400 | -0.03(-0.48%) |
Jan 04, 2006 | 6.510 | 6.510 | 6.200 | 6.300 | 11,400 | -0.11(-1.72%) |
Jan 03, 2006 | 6.600 | 6.620 | 6.410 | 6.410 | 9,600 | -0.21(-3.17%) |
Dec 30, 2005 | 6.550 | 6.620 | 6.510 | 6.620 | 8,500 | +0.02(+0.30%) |
Dec 29, 2005 | 6.500 | 6.620 | 6.500 | 6.600 | 12,500 | +0.00(+0.00%) |
Dec 28, 2005 | 6.460 | 6.660 | 6.450 | 6.600 | 36,200 | +0.09(+1.38%) |
Dec 27, 2005 | 6.470 | 6.540 | 6.420 | 6.510 | 11,600 | +0.02(+0.31%) |
Dec 23, 2005 | 6.490 | 6.530 | 6.440 | 6.490 | 15,000 | -0.01(-0.15%) |
Dec 22, 2005 | 6.579 | 6.580 | 6.380 | 6.500 | 19,900 | -0.07(-1.07%) |
Dec 21, 2005 | 6.500 | 6.690 | 6.500 | 6.570 | 27,000 | +0.08(+1.23%) |
Dec 20, 2005 | 6.750 | 6.750 | 6.460 | 6.490 | 46,200 | -0.11(-1.67%) |
Dec 19, 2005 | 6.540 | 6.620 | 6.540 | 6.600 | 20,300 | +0.06(+0.92%) |
Dec 16, 2005 | 6.550 | 6.570 | 6.500 | 6.540 | 8,300 | +0.04(+0.62%) |
Dec 15, 2005 | 6.390 | 6.580 | 6.390 | 6.500 | 4,900 | +0.11(+1.72%) |
Dec 14, 2005 | 6.300 | 6.420 | 6.300 | 6.390 | 12,700 | +0.05(+0.79%) |
Dec 13, 2005 | 6.500 | 6.500 | 6.230 | 6.340 | 48,000 | -0.23(-3.50%) |
Dec 12, 2005 | 6.600 | 6.640 | 6.500 | 6.570 | 19,300 | +0.00(+0.00%) |
Dec 09, 2005 | 6.590 | 6.680 | 6.570 | 6.570 | 39,700 | +0.04(+0.61%) |
Dec 08, 2005 | 6.420 | 6.620 | 6.400 | 6.530 | 13,700 | +0.16(+2.51%) |
Dec 07, 2005 | 6.490 | 6.610 | 6.370 | 6.370 | 25,700 | -0.06(-0.93%) |
Dec 06, 2005 | 6.310 | 6.480 | 6.280 | 6.430 | 9,000 | +0.07(+1.10%) |
Dec 05, 2005 | 6.320 | 6.400 | 6.100 | 6.360 | 31,900 | +0.04(+0.63%) |
Dec 02, 2005 | 6.350 | 6.400 | 6.290 | 6.320 | 31,300 | +0.07(+1.12%) |
Dec 01, 2005 | 6.150 | 6.620 | 6.130 | 6.250 | 96,100 | +0.20(+3.31%) |
Nov 30, 2005 | 6.860 | 6.900 | 5.950 | 6.050 | 274,400 | -0.77(-11.29%) |
Nov 29, 2005 | 7.200 | 7.250 | 6.800 | 6.820 | 26,100 | -0.40(-5.54%) |
Nov 28, 2005 | 7.440 | 7.450 | 7.200 | 7.220 | 42,700 | -0.62(-7.91%) |
Nov 25, 2005 | 7.800 | 7.840 | 7.770 | 7.840 | 1,300 | +0.01(+0.13%) |
Nov 23, 2005 | 7.670 | 7.890 | 7.670 | 7.830 | 28,500 | +0.16(+2.09%) |
Nov 22, 2005 | 7.490 | 7.670 | 7.490 | 7.670 | 28,100 | +0.18(+2.40%) |
Nov 21, 2005 | 7.510 | 7.570 | 7.420 | 7.490 | 36,500 | -0.02(-0.27%) |
Nov 18, 2005 | 7.040 | 7.590 | 6.950 | 7.510 | 65,600 | +0.57(+8.21%) |
Nov 17, 2005 | 8.750 | 8.750 | 6.920 | 6.940 | 110,600 | -1.81(-20.69%) |
Nov 16, 2005 | 8.790 | 8.790 | 8.720 | 8.750 | 40,800 | -0.03(-0.34%) |
Nov 15, 2005 | 8.670 | 8.800 | 8.610 | 8.780 | 9,200 | +0.10(+1.15%) |
Nov 14, 2005 | 8.630 | 8.680 | 8.500 | 8.680 | 9,700 | +0.08(+0.93%) |
Nov 11, 2005 | 8.450 | 8.720 | 8.450 | 8.600 | 16,900 | +0.18(+2.14%) |
Nov 10, 2005 | 8.180 | 8.450 | 8.180 | 8.420 | 9,500 | +0.24(+2.93%) |
Nov 09, 2005 | 8.000 | 8.300 | 8.000 | 8.180 | 13,300 | +0.16(+2.00%) |
Nov 08, 2005 | 7.600 | 8.090 | 7.600 | 8.020 | 87,700 | +0.40(+5.25%) |
Nov 07, 2005 | 7.360 | 7.640 | 7.350 | 7.620 | 6,200 | +0.23(+3.11%) |
Nov 04, 2005 | 7.390 | 7.500 | 7.390 | 7.390 | 3,500 | +0.06(+0.82%) |
Nov 03, 2005 | 7.000 | 7.410 | 7.000 | 7.330 | 23,900 | +0.08(+1.10%) |
Nov 02, 2005 | 6.700 | 7.280 | 6.700 | 7.250 | 11,300 | +0.45(+6.62%) |
Nov 01, 2005 | 6.770 | 6.800 | 6.770 | 6.800 | 5,600 | +0.03(+0.44%) |
Oct 31, 2005 | 6.650 | 6.850 | 6.600 | 6.770 | 31,700 | +0.22(+3.36%) |
Oct 28, 2005 | 6.920 | 6.920 | 6.450 | 6.550 | 40,700 | -0.45(-6.43%) |
Oct 27, 2005 | 7.850 | 7.850 | 7.000 | 7.000 | 16,300 | -1.02(-12.72%) |
Oct 26, 2005 | 8.060 | 8.080 | 8.000 | 8.020 | 6,600 | -0.10(-1.23%) |
Oct 25, 2005 | 8.150 | 8.180 | 8.120 | 8.120 | 2,900 | +0.02(+0.25%) |
Oct 24, 2005 | 8.240 | 8.240 | 8.080 | 8.100 | 45,600 | +0.00(+0.00%) |
Oct 21, 2005 | 8.140 | 8.200 | 8.060 | 8.100 | 34,400 | -0.01(-0.12%) |
Oct 20, 2005 | 8.200 | 8.200 | 8.000 | 8.110 | 27,100 | -0.08(-0.98%) |
Oct 19, 2005 | 8.240 | 8.300 | 8.150 | 8.190 | 68,900 | -0.05(-0.61%) |
Oct 18, 2005 | 8.270 | 8.270 | 8.030 | 8.240 | 8,300 | -0.12(-1.44%) |
Oct 17, 2005 | 8.510 | 8.510 | 8.300 | 8.360 | 4,500 | -0.14(-1.65%) |
Oct 14, 2005 | 8.500 | 8.560 | 8.460 | 8.500 | 22,300 | +0.04(+0.47%) |
Oct 13, 2005 | 8.350 | 8.600 | 8.350 | 8.460 | 12,900 | +0.16(+1.93%) |
Oct 12, 2005 | 8.210 | 8.330 | 8.200 | 8.300 | 17,400 | +0.09(+1.10%) |
Oct 11, 2005 | 8.310 | 8.390 | 8.200 | 8.210 | 30,100 | -0.20(-2.38%) |
Oct 10, 2005 | 8.200 | 8.410 | 8.150 | 8.410 | 19,800 | +0.20(+2.44%) |
Oct 07, 2005 | 8.130 | 8.250 | 8.130 | 8.210 | 3,500 | +0.08(+0.98%) |
Oct 06, 2005 | 8.300 | 8.300 | 8.130 | 8.130 | 14,200 | -0.08(-0.97%) |
Oct 05, 2005 | 8.260 | 8.260 | 8.150 | 8.210 | 8,200 | -0.03(-0.36%) |
Oct 04, 2005 | 8.350 | 8.350 | 8.000 | 8.240 | 31,900 | -0.16(-1.90%) |
Oct 03, 2005 | 8.270 | 8.550 | 8.220 | 8.400 | 20,300 | +0.18(+2.19%) |
Sep 30, 2005 | 8.250 | 8.250 | 8.160 | 8.220 | 12,500 | -0.13(-1.56%) |
Sep 29, 2005 | 8.310 | 8.350 | 8.300 | 8.350 | 1,800 | -0.03(-0.36%) |
Sep 28, 2005 | 8.470 | 8.470 | 8.320 | 8.380 | 21,300 | -0.09(-1.06%) |
Sep 27, 2005 | 8.340 | 8.500 | 8.340 | 8.470 | 8,500 | +0.13(+1.56%) |
Sep 26, 2005 | 8.510 | 8.510 | 8.250 | 8.340 | 4,700 | -0.17(-2.00%) |
Sep 23, 2005 | 8.510 | 8.590 | 8.500 | 8.510 | 5,500 | -0.04(-0.47%) |
Sep 22, 2005 | 8.530 | 8.580 | 8.480 | 8.550 | 29,100 | +0.02(+0.23%) |
Sep 21, 2005 | 8.470 | 8.530 | 8.470 | 8.530 | 11,500 | +0.02(+0.24%) |
Sep 20, 2005 | 8.550 | 8.550 | 8.430 | 8.510 | 23,700 | -0.02(-0.23%) |
Sep 19, 2005 | 8.500 | 8.600 | 8.420 | 8.530 | 36,800 | -0.07(-0.81%) |
Sep 16, 2005 | 8.480 | 8.600 | 8.450 | 8.600 | 82,900 | +0.12(+1.42%) |
Sep 15, 2005 | 8.710 | 8.710 | 8.250 | 8.480 | 14,400 | -0.24(-2.75%) |
Sep 14, 2005 | 8.910 | 8.910 | 8.650 | 8.720 | 9,000 | -0.15(-1.69%) |
Sep 13, 2005 | 8.990 | 9.200 | 8.700 | 8.870 | 16,100 | -0.13(-1.44%) |
Sep 12, 2005 | 9.250 | 9.300 | 8.980 | 9.000 | 18,700 | -0.25(-2.70%) |
Sep 09, 2005 | 9.000 | 9.300 | 9.000 | 9.250 | 9,300 | +0.35(+3.93%) |
Sep 08, 2005 | 9.200 | 9.200 | 8.850 | 8.900 | 19,200 | -0.30(-3.26%) |
Sep 07, 2005 | 9.450 | 9.460 | 9.200 | 9.200 | 11,300 | -0.21(-2.23%) |
Sep 06, 2005 | 9.690 | 9.690 | 9.400 | 9.410 | 33,700 | -0.33(-3.39%) |
Sep 02, 2005 | 9.700 | 9.800 | 9.550 | 9.740 | 43,600 | +0.04(+0.41%) |
Sep 01, 2005 | 9.640 | 9.740 | 9.560 | 9.700 | 11,600 | +0.09(+0.94%) |
Aug 31, 2005 | 9.450 | 9.620 | 9.400 | 9.610 | 15,300 | +0.16(+1.69%) |
Aug 30, 2005 | 9.280 | 9.490 | 9.200 | 9.450 | 37,300 | +0.17(+1.83%) |
Aug 29, 2005 | 9.350 | 9.350 | 9.200 | 9.280 | 29,300 | -0.13(-1.38%) |
Aug 26, 2005 | 9.650 | 9.650 | 9.200 | 9.410 | 37,500 | -0.19(-1.98%) |
Aug 25, 2005 | 9.700 | 9.700 | 9.310 | 9.600 | 51,600 | -0.10(-1.03%) |
Aug 24, 2005 | 9.750 | 9.820 | 9.600 | 9.700 | 49,700 | -0.05(-0.51%) |
Aug 23, 2005 | 9.870 | 9.870 | 9.700 | 9.750 | 32,900 | -0.16(-1.61%) |
Aug 22, 2005 | 9.900 | 10.00 | 9.670 | 9.910 | 40,600 | -0.04(-0.40%) |
Aug 19, 2005 | 9.990 | 10.02 | 9.770 | 9.950 | 15,800 | -0.04(-0.40%) |
Aug 18, 2005 | 10.00 | 10.09 | 9.950 | 9.990 | 27,800 | -0.10(-0.99%) |
Aug 17, 2005 | 9.860 | 10.09 | 9.850 | 10.09 | 20,000 | +0.23(+2.33%) |
Aug 16, 2005 | 9.850 | 9.860 | 9.700 | 9.860 | 36,300 | -0.02(-0.20%) |
Aug 15, 2005 | 9.950 | 9.950 | 9.500 | 9.880 | 65,400 | -0.17(-1.69%) |
Aug 12, 2005 | 10.00 | 10.05 | 9.950 | 10.05 | 18,500 | -0.05(-0.50%) |
Aug 11, 2005 | 9.820 | 10.10 | 9.820 | 10.10 | 47,800 | +0.20(+2.02%) |
Aug 10, 2005 | 10.00 | 10.03 | 9.800 | 9.900 | 57,600 | -0.15(-1.49%) |
Aug 09, 2005 | 10.36 | 10.36 | 9.940 | 10.05 | 48,300 | -0.30(-2.90%) |
Aug 08, 2005 | 10.32 | 10.37 | 10.20 | 10.35 | 32,200 | +0.00(+0.00%) |
Aug 05, 2005 | 10.37 | 10.37 | 10.30 | 10.35 | 25,800 | +0.00(+0.00%) |
Aug 04, 2005 | 10.40 | 10.40 | 10.25 | 10.35 | 42,900 | +0.00(+0.00%) |
Aug 03, 2005 | 10.22 | 10.35 | 10.22 | 10.35 | 15,300 | +0.13(+1.27%) |
Aug 02, 2005 | 10.10 | 10.22 | 10.06 | 10.22 | 15,500 | +0.13(+1.29%) |
Aug 01, 2005 | 9.960 | 10.09 | 9.900 | 10.09 | 54,900 | +0.08(+0.80%) |
Jul 29, 2005 | 10.03 | 10.06 | 9.990 | 10.01 | 30,100 | +0.00(+0.00%) |
Jul 28, 2005 | 9.970 | 10.05 | 9.970 | 10.01 | 87,100 | +0.04(+0.40%) |
Jul 27, 2005 | 10.00 | 10.04 | 9.900 | 9.970 | 73,900 | +0.15(+1.53%) |
Jul 26, 2005 | 9.660 | 10.35 | 9.640 | 9.820 | 102,000 | +0.46(+4.91%) |
Jul 25, 2005 | 9.480 | 9.550 | 9.200 | 9.360 | 109,700 | -0.17(-1.78%) |
Jul 22, 2005 | 9.350 | 9.650 | 9.250 | 9.530 | 35,500 | +0.28(+3.03%) |
Jul 21, 2005 | 9.110 | 9.300 | 8.900 | 9.250 | 54,300 | +0.06(+0.65%) |
Jul 20, 2005 | 9.000 | 9.340 | 8.860 | 9.190 | 52,100 | +0.29(+3.26%) |
Jul 19, 2005 | 8.500 | 9.000 | 8.500 | 8.900 | 36,200 | +0.40(+4.71%) |
Jul 18, 2005 | 9.170 | 9.230 | 8.450 | 8.500 | 80,600 | -0.47(-5.24%) |
Jul 15, 2005 | 7.850 | 9.180 | 7.830 | 8.970 | 187,100 | +1.27(+16.49%) |
Jul 14, 2005 | 7.050 | 7.790 | 7.050 | 7.700 | 202,700 | +0.67(+9.53%) |
Jul 13, 2005 | 6.900 | 7.070 | 6.900 | 7.030 | 69,500 | +0.17(+2.48%) |
Jul 12, 2005 | 6.700 | 6.900 | 6.640 | 6.860 | 35,100 | +0.21(+3.16%) |
Jul 11, 2005 | 6.630 | 6.830 | 6.620 | 6.650 | 82,600 | -0.03(-0.45%) |
Jul 08, 2005 | 6.810 | 6.850 | 6.600 | 6.680 | 68,200 | -0.13(-1.91%) |
Jul 07, 2005 | 6.780 | 6.820 | 6.750 | 6.810 | 28,200 | +0.05(+0.74%) |
Jul 06, 2005 | 7.090 | 7.100 | 6.710 | 6.760 | 49,000 | -0.24(-3.43%) |
Jul 05, 2005 | 7.180 | 7.250 | 6.920 | 7.000 | 36,600 | -0.13(-1.82%) |
Jul 01, 2005 | 6.700 | 7.190 | 6.650 | 7.130 | 168,700 | +0.53(+8.03%) |
Jun 30, 2005 | 6.640 | 6.750 | 6.500 | 6.600 | 71,100 | -0.07(-1.05%) |
Jun 29, 2005 | 6.500 | 6.700 | 6.300 | 6.670 | 76,400 | +0.32(+5.04%) |
Jun 28, 2005 | 6.460 | 6.550 | 6.100 | 6.350 | 105,700 | -0.10(-1.55%) |
Jun 27, 2005 | 6.470 | 6.820 | 6.380 | 6.450 | 175,800 | -0.02(-0.31%) |
Jun 24, 2005 | 6.700 | 6.700 | 6.350 | 6.470 | 767,400 | -0.27(-4.01%) |
Jun 23, 2005 | 7.250 | 7.250 | 6.600 | 6.740 | 103,900 | -0.44(-6.13%) |
Jun 22, 2005 | 7.980 | 8.050 | 7.000 | 7.180 | 113,600 | -0.80(-10.03%) |
Jun 21, 2005 | 8.060 | 8.110 | 7.900 | 7.980 | 26,500 | -0.07(-0.87%) |
Jun 20, 2005 | 8.130 | 8.130 | 8.050 | 8.050 | 27,700 | -0.08(-0.98%) |
Jun 17, 2005 | 8.250 | 8.300 | 8.020 | 8.130 | 81,600 | -0.02(-0.25%) |
Jun 16, 2005 | 8.400 | 8.450 | 8.100 | 8.150 | 36,100 | -0.27(-3.21%) |
Jun 15, 2005 | 8.200 | 8.420 | 8.150 | 8.420 | 53,900 | +0.25(+3.06%) |
Jun 14, 2005 | 8.110 | 8.250 | 8.000 | 8.170 | 38,000 | +0.07(+0.86%) |
Jun 13, 2005 | 8.070 | 8.250 | 8.000 | 8.100 | 74,000 | +0.00(+0.00%) |
Jun 10, 2005 | 8.080 | 8.150 | 8.070 | 8.100 | 74,500 | +0.05(+0.62%) |
Jun 09, 2005 | 8.100 | 8.120 | 8.010 | 8.050 | 51,300 | +0.00(+0.00%) |
Jun 08, 2005 | 8.010 | 8.060 | 7.900 | 8.050 | 52,600 | +0.05(+0.63%) |
Jun 07, 2005 | 8.150 | 8.400 | 8.000 | 8.000 | 53,600 | -0.12(-1.48%) |
Jun 06, 2005 | 7.820 | 8.120 | 7.670 | 8.120 | 155,000 | +0.28(+3.57%) |
Jun 03, 2005 | 7.800 | 7.950 | 7.670 | 7.840 | 51,500 | +0.03(+0.38%) |
Jun 02, 2005 | 7.900 | 7.990 | 7.800 | 7.810 | 23,600 | -0.06(-0.76%) |
Jun 01, 2005 | 7.830 | 7.950 | 7.830 | 7.870 | 25,800 | +0.05(+0.64%) |
May 31, 2005 | 7.910 | 7.920 | 7.820 | 7.820 | 18,400 | -0.08(-1.01%) |
May 27, 2005 | 7.870 | 7.920 | 7.750 | 7.900 | 16,700 | +0.03(+0.38%) |
May 26, 2005 | 7.570 | 7.890 | 7.560 | 7.870 | 31,400 | +0.30(+3.96%) |
May 25, 2005 | 8.100 | 8.200 | 7.560 | 7.570 | 37,100 | -0.63(-7.68%) |
May 24, 2005 | 8.310 | 8.350 | 8.190 | 8.200 | 21,400 | -0.11(-1.32%) |
May 23, 2005 | 8.570 | 8.570 | 8.310 | 8.310 | 12,500 | -0.26(-3.03%) |
May 20, 2005 | 8.650 | 8.670 | 8.570 | 8.570 | 23,900 | -0.05(-0.58%) |
May 19, 2005 | 8.590 | 8.650 | 8.590 | 8.620 | 13,300 | +0.01(+0.12%) |
May 18, 2005 | 8.390 | 8.680 | 8.370 | 8.610 | 21,900 | +0.32(+3.86%) |
May 17, 2005 | 8.310 | 8.370 | 8.264 | 8.290 | 13,400 | -0.03(-0.36%) |
May 16, 2005 | 8.200 | 8.380 | 8.200 | 8.320 | 10,100 | +0.12(+1.46%) |
May 13, 2005 | 8.300 | 8.400 | 8.180 | 8.200 | 21,000 | -0.10(-1.20%) |
May 12, 2005 | 8.560 | 8.610 | 8.300 | 8.300 | 17,000 | -0.22(-2.58%) |
May 11, 2005 | 8.640 | 8.710 | 8.400 | 8.520 | 18,400 | -0.07(-0.81%) |
May 10, 2005 | 9.000 | 9.060 | 8.580 | 8.590 | 28,500 | -0.42(-4.66%) |
May 09, 2005 | 8.960 | 9.100 | 8.910 | 9.010 | 23,800 | +0.05(+0.56%) |
May 06, 2005 | 8.960 | 9.100 | 8.850 | 8.960 | 33,400 | +0.01(+0.11%) |
May 05, 2005 | 9.360 | 9.360 | 8.950 | 8.950 | 21,000 | -0.41(-4.38%) |
May 04, 2005 | 9.220 | 9.500 | 9.220 | 9.360 | 23,300 | +0.19(+2.07%) |
May 03, 2005 | 9.210 | 9.310 | 9.150 | 9.170 | 44,700 | +0.01(+0.11%) |
May 02, 2005 | 9.980 | 9.980 | 9.150 | 9.160 | 43,400 | -0.82(-8.22%) |
Apr 29, 2005 | 9.770 | 10.00 | 9.580 | 9.980 | 59,100 | +0.16(+1.63%) |
Apr 28, 2005 | 9.770 | 10.20 | 9.630 | 9.820 | 50,500 | -0.10(-1.01%) |
Apr 27, 2005 | 9.950 | 10.05 | 9.910 | 9.920 | 60,500 | -0.07(-0.70%) |
Apr 26, 2005 | 10.10 | 10.10 | 9.900 | 9.990 | 31,400 | -0.07(-0.70%) |
Apr 25, 2005 | 9.930 | 10.08 | 9.900 | 10.06 | 27,300 | +0.13(+1.31%) |
Apr 22, 2005 | 9.950 | 9.970 | 9.780 | 9.930 | 28,500 | -0.12(-1.19%) |
Apr 21, 2005 | 10.04 | 10.15 | 9.860 | 10.05 | 41,500 | +0.06(+0.60%) |
Apr 20, 2005 | 10.34 | 10.45 | 9.910 | 9.990 | 22,900 | -0.35(-3.38%) |
Apr 19, 2005 | 10.23 | 10.52 | 10.23 | 10.34 | 134,100 | +0.11(+1.08%) |
Apr 18, 2005 | 10.56 | 10.82 | 10.22 | 10.23 | 26,200 | -0.38(-3.58%) |
Apr 15, 2005 | 11.05 | 11.10 | 10.60 | 10.61 | 18,400 | -0.39(-3.55%) |
Apr 14, 2005 | 11.05 | 11.20 | 11.00 | 11.00 | 22,100 | -0.26(-2.31%) |
Apr 13, 2005 | 11.60 | 11.60 | 11.26 | 11.26 | 15,200 | -0.38(-3.26%) |
Apr 12, 2005 | 11.60 | 11.70 | 11.38 | 11.64 | 10,900 | +0.00(+0.00%) |
Apr 11, 2005 | 11.85 | 11.85 | 11.55 | 11.64 | 19,700 | -0.24(-2.02%) |
Apr 08, 2005 | 11.99 | 11.99 | 11.85 | 11.88 | 14,900 | -0.11(-0.92%) |
Apr 07, 2005 | 11.90 | 12.10 | 11.87 | 11.99 | 27,000 | +0.08(+0.67%) |
Apr 06, 2005 | 11.92 | 12.05 | 11.89 | 11.91 | 132,100 | -0.05(-0.42%) |
Apr 05, 2005 | 12.20 | 12.20 | 11.95 | 11.96 | 81,700 | -0.29(-2.37%) |
Apr 04, 2005 | 12.15 | 12.47 | 12.13 | 12.25 | 95,600 | +0.07(+0.57%) |
Apr 01, 2005 | 12.26 | 12.30 | 12.00 | 12.18 | 30,200 | -0.03(-0.25%) |
Mar 31, 2005 | 12.43 | 12.47 | 12.00 | 12.21 | 57,400 | -0.12(-0.97%) |
Mar 30, 2005 | 12.25 | 12.35 | 12.22 | 12.33 | 10,400 | +0.13(+1.07%) |
Mar 29, 2005 | 12.25 | 12.35 | 12.05 | 12.20 | 31,300 | -0.10(-0.81%) |
Mar 28, 2005 | 12.15 | 12.41 | 12.15 | 12.30 | 44,600 | +0.13(+1.07%) |
Mar 24, 2005 | 12.44 | 12.49 | 12.16 | 12.17 | 42,100 | -0.26(-2.09%) |
Mar 23, 2005 | 12.30 | 12.62 | 12.12 | 12.43 | 41,200 | +0.03(+0.24%) |
Mar 22, 2005 | 12.30 | 12.69 | 12.29 | 12.40 | 26,000 | +0.15(+1.22%) |
Mar 21, 2005 | 12.20 | 12.33 | 12.10 | 12.25 | 37,900 | +0.09(+0.74%) |
Mar 18, 2005 | 12.89 | 12.89 | 12.10 | 12.16 | 81,900 | -0.63(-4.93%) |
Mar 17, 2005 | 12.81 | 12.95 | 12.78 | 12.79 | 49,600 | +0.13(+1.03%) |
Mar 16, 2005 | 12.53 | 12.77 | 12.50 | 12.66 | 27,900 | +0.09(+0.72%) |
Mar 15, 2005 | 12.80 | 12.90 | 12.51 | 12.57 | 20,400 | -0.18(-1.41%) |
Mar 14, 2005 | 12.60 | 12.89 | 12.60 | 12.75 | 15,400 | +0.16(+1.27%) |
Mar 11, 2005 | 12.55 | 12.71 | 12.50 | 12.59 | 17,600 | +0.05(+0.40%) |
Mar 10, 2005 | 12.45 | 12.55 | 12.45 | 12.54 | 43,800 | +0.09(+0.72%) |
Mar 09, 2005 | 12.40 | 12.54 | 12.36 | 12.45 | 111,000 | -0.02(-0.16%) |
Mar 08, 2005 | 12.45 | 12.57 | 12.21 | 12.47 | 53,200 | -0.02(-0.16%) |
Mar 07, 2005 | 12.42 | 12.74 | 12.42 | 12.49 | 69,000 | +0.17(+1.38%) |
Mar 04, 2005 | 12.45 | 12.45 | 12.25 | 12.32 | 32,500 | -0.08(-0.65%) |
Mar 03, 2005 | 12.48 | 12.54 | 12.35 | 12.40 | 134,400 | +0.02(+0.16%) |
Mar 02, 2005 | 12.25 | 12.47 | 12.20 | 12.38 | 43,800 | +0.08(+0.65%) |
Mar 01, 2005 | 12.10 | 12.38 | 12.10 | 12.30 | 25,700 | +0.23(+1.91%) |
Feb 28, 2005 | 12.05 | 12.16 | 11.88 | 12.07 | 37,800 | -0.02(-0.17%) |
Feb 25, 2005 | 11.95 | 12.10 | 11.95 | 12.09 | 37,900 | +0.14(+1.17%) |
Feb 24, 2005 | 11.95 | 12.05 | 11.88 | 11.95 | 22,700 | -0.01(-0.08%) |
Feb 23, 2005 | 12.16 | 12.29 | 11.90 | 11.96 | 19,400 | -0.15(-1.24%) |
Feb 22, 2005 | 12.36 | 12.58 | 11.99 | 12.11 | 53,000 | -0.15(-1.22%) |
Feb 18, 2005 | 12.30 | 12.39 | 12.16 | 12.26 | 34,600 | -0.01(-0.08%) |
Feb 17, 2005 | 11.95 | 12.45 | 11.95 | 12.27 | 53,400 | +0.37(+3.11%) |
Feb 16, 2005 | 11.80 | 11.92 | 11.20 | 11.90 | 227,300 | +0.10(+0.85%) |
Feb 15, 2005 | 12.48 | 12.53 | 11.76 | 11.80 | 42,700 | -0.68(-5.45%) |
Feb 14, 2005 | 13.00 | 13.00 | 12.42 | 12.48 | 37,200 | -0.50(-3.85%) |
Feb 11, 2005 | 13.20 | 13.20 | 12.90 | 12.98 | 38,000 | -0.17(-1.29%) |
Feb 10, 2005 | 13.45 | 13.64 | 13.10 | 13.15 | 19,400 | -0.29(-2.16%) |
Feb 09, 2005 | 13.65 | 13.85 | 13.40 | 13.44 | 68,000 | -0.26(-1.90%) |
Feb 08, 2005 | 14.16 | 14.16 | 13.55 | 13.70 | 214,000 | -0.66(-4.60%) |
Feb 07, 2005 | 14.97 | 15.09 | 14.35 | 14.36 | 33,300 | -0.66(-4.39%) |
Feb 04, 2005 | 15.02 | 15.08 | 14.95 | 15.02 | 35,900 | -0.04(-0.27%) |
Feb 03, 2005 | 15.03 | 15.10 | 14.87 | 15.06 | 220,100 | +0.07(+0.47%) |
Feb 02, 2005 | 14.80 | 15.00 | 14.71 | 14.99 | 18,900 | +0.14(+0.94%) |