Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.150 | 8.150 | 8.000 | 8.140 | 4,146 | +0.01(+0.12%) |
Mar 30, 2006 | 8.000 | 8.150 | 8.000 | 8.130 | 8,900 | +0.04(+0.49%) |
Mar 29, 2006 | 8.000 | 8.140 | 7.660 | 8.090 | 4,307 | -0.01(-0.12%) |
Mar 28, 2006 | 8.040 | 8.190 | 8.000 | 8.100 | 6,835 | +0.10(+1.25%) |
Mar 27, 2006 | 8.010 | 8.163 | 8.000 | 8.000 | 26,907 | -0.13(-1.60%) |
Mar 24, 2006 | 8.120 | 8.190 | 8.070 | 8.130 | 6,958 | +0.01(+0.12%) |
Mar 23, 2006 | 8.190 | 8.190 | 8.050 | 8.120 | 3,900 | -0.01(-0.12%) |
Mar 22, 2006 | 8.010 | 8.360 | 8.010 | 8.130 | 5,600 | +0.00(+0.00%) |
Mar 21, 2006 | 8.160 | 8.230 | 8.110 | 8.130 | 5,600 | -0.03(-0.37%) |
Mar 20, 2006 | 8.170 | 8.270 | 8.050 | 8.160 | 18,577 | -0.04(-0.49%) |
Mar 17, 2006 | 8.380 | 8.460 | 8.140 | 8.200 | 5,900 | -0.10(-1.20%) |
Mar 16, 2006 | 8.400 | 8.400 | 8.230 | 8.300 | 5,354 | -0.08(-0.95%) |
Mar 15, 2006 | 8.190 | 8.380 | 8.170 | 8.380 | 7,500 | +0.02(+0.24%) |
Mar 14, 2006 | 8.190 | 8.380 | 8.170 | 8.360 | 7,530 | +0.11(+1.33%) |
Mar 13, 2006 | 8.400 | 8.400 | 8.140 | 8.250 | 5,904 | -0.15(-1.79%) |
Mar 10, 2006 | 8.370 | 8.500 | 8.140 | 8.400 | 13,684 | +0.05(+0.60%) |
Mar 09, 2006 | 8.250 | 8.430 | 8.190 | 8.350 | 18,907 | +0.02(+0.24%) |
Mar 08, 2006 | 8.450 | 8.450 | 8.240 | 8.330 | 27,894 | -0.11(-1.30%) |
Mar 07, 2006 | 8.590 | 8.600 | 8.230 | 8.440 | 14,646 | -0.11(-1.29%) |
Mar 06, 2006 | 8.300 | 8.600 | 8.190 | 8.550 | 53,883 | +0.30(+3.64%) |
Mar 03, 2006 | 8.300 | 8.300 | 8.100 | 8.250 | 3,930 | -0.01(-0.12%) |
Mar 02, 2006 | 8.410 | 8.550 | 8.140 | 8.260 | 13,066 | -0.10(-1.20%) |
Mar 01, 2006 | 8.420 | 8.650 | 8.050 | 8.360 | 17,490 | -0.16(-1.88%) |
Feb 28, 2006 | 8.510 | 8.650 | 8.420 | 8.520 | 15,870 | +0.01(+0.12%) |
Feb 27, 2006 | 8.360 | 8.590 | 8.360 | 8.510 | 30,891 | +0.23(+2.78%) |
Feb 24, 2006 | 8.360 | 8.360 | 8.000 | 8.280 | 21,680 | +0.00(+0.00%) |
Feb 23, 2006 | 7.480 | 8.600 | 7.480 | 8.280 | 73,695 | +0.84(+11.29%) |
Feb 22, 2006 | 7.450 | 7.550 | 7.390 | 7.440 | 4,580 | -0.10(-1.33%) |
Feb 21, 2006 | 7.320 | 7.550 | 7.261 | 7.540 | 16,801 | +0.12(+1.62%) |
Feb 17, 2006 | 7.430 | 7.490 | 7.370 | 7.420 | 1,786 | +0.00(+0.00%) |
Feb 16, 2006 | 7.400 | 7.440 | 7.310 | 7.420 | 2,600 | -0.02(-0.27%) |
Feb 15, 2006 | 7.394 | 7.500 | 7.260 | 7.440 | 6,100 | +0.00(+0.00%) |
Feb 14, 2006 | 7.450 | 7.490 | 7.260 | 7.440 | 2,910 | +0.04(+0.54%) |
Feb 13, 2006 | 7.390 | 7.490 | 7.370 | 7.400 | 1,200 | +0.02(+0.27%) |
Feb 10, 2006 | 7.390 | 7.480 | 7.250 | 7.380 | 7,681 | -0.01(-0.14%) |
Feb 09, 2006 | 7.410 | 7.490 | 7.330 | 7.390 | 3,408 | +0.02(+0.27%) |
Feb 08, 2006 | 7.250 | 7.450 | 7.250 | 7.370 | 7,655 | +0.07(+0.96%) |
Feb 07, 2006 | 7.400 | 7.400 | 7.250 | 7.300 | 6,464 | +0.04(+0.55%) |
Feb 06, 2006 | 7.400 | 7.400 | 7.260 | 7.260 | 4,500 | -0.14(-1.89%) |
Feb 03, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 2,400 | -0.02(-0.27%) |
Feb 02, 2006 | 7.420 | 7.500 | 7.320 | 7.420 | 7,500 | -0.02(-0.27%) |
Feb 01, 2006 | 7.400 | 7.500 | 7.320 | 7.440 | 6,648 | -0.06(-0.80%) |
Jan 31, 2006 | 7.400 | 7.500 | 7.280 | 7.500 | 12,500 | +0.10(+1.35%) |
Jan 30, 2006 | 7.400 | 7.400 | 7.250 | 7.400 | 12,432 | +0.06(+0.82%) |
Jan 27, 2006 | 7.090 | 7.590 | 7.090 | 7.340 | 34,800 | +0.40(+5.76%) |
Jan 26, 2006 | 6.850 | 6.970 | 6.850 | 6.940 | 1,900 | +0.01(+0.14%) |
Jan 25, 2006 | 6.910 | 6.960 | 6.860 | 6.930 | 1,000 | +0.00(+0.00%) |
Jan 24, 2006 | 6.920 | 6.970 | 6.920 | 6.930 | 500 | -0.04(-0.57%) |
Jan 23, 2006 | 6.880 | 6.970 | 6.880 | 6.970 | 3,300 | +0.06(+0.87%) |
Jan 20, 2006 | 6.910 | 6.980 | 6.840 | 6.910 | 7,529 | -0.01(-0.14%) |
Jan 19, 2006 | 6.670 | 6.950 | 6.430 | 6.920 | 13,684 | +0.00(+0.00%) |
Jan 18, 2006 | 6.960 | 6.960 | 6.880 | 6.920 | 7,200 | +0.00(+0.00%) |
Jan 17, 2006 | 6.670 | 6.970 | 6.670 | 6.920 | 25,495 | +0.31(+4.69%) |
Jan 13, 2006 | 6.353 | 6.610 | 6.350 | 6.610 | 6,920 | +0.11(+1.69%) |
Jan 12, 2006 | 6.310 | 6.540 | 6.310 | 6.500 | 6,100 | +0.00(+0.00%) |
Jan 11, 2006 | 6.340 | 6.610 | 6.280 | 6.500 | 7,140 | +0.09(+1.40%) |
Jan 10, 2006 | 6.311 | 6.420 | 6.270 | 6.410 | 2,600 | +0.07(+1.10%) |
Jan 09, 2006 | 6.280 | 6.430 | 6.270 | 6.340 | 52,400 | -0.10(-1.55%) |
Jan 06, 2006 | 6.410 | 6.460 | 6.360 | 6.440 | 16,448 | +0.07(+1.10%) |
Jan 05, 2006 | 6.390 | 6.490 | 6.360 | 6.370 | 17,314 | -0.11(-1.70%) |
Jan 04, 2006 | 6.320 | 6.540 | 6.320 | 6.480 | 4,680 | +0.11(+1.73%) |
Jan 03, 2006 | 6.400 | 6.460 | 6.361 | 6.370 | 2,500 | -0.11(-1.70%) |
Dec 30, 2005 | 6.368 | 6.480 | 6.360 | 6.480 | 2,888 | +0.07(+1.09%) |
Dec 29, 2005 | 6.370 | 6.430 | 6.370 | 6.410 | 16,700 | -0.03(-0.47%) |
Dec 28, 2005 | 6.330 | 6.470 | 6.330 | 6.440 | 4,000 | -0.01(-0.16%) |
Dec 27, 2005 | 6.280 | 6.470 | 6.280 | 6.450 | 6,400 | -0.01(-0.15%) |
Dec 23, 2005 | 6.370 | 6.470 | 6.370 | 6.460 | 850 | +0.01(+0.16%) |
Dec 22, 2005 | 6.460 | 6.480 | 6.360 | 6.450 | 20,050 | -0.02(-0.31%) |
Dec 21, 2005 | 6.330 | 6.470 | 6.330 | 6.470 | 12,542 | +0.02(+0.31%) |
Dec 20, 2005 | 6.450 | 6.480 | 6.360 | 6.450 | 10,050 | -0.05(-0.77%) |
Dec 19, 2005 | 6.500 | 6.500 | 6.360 | 6.500 | 4,200 | +0.01(+0.15%) |
Dec 16, 2005 | 6.390 | 6.490 | 6.360 | 6.490 | 15,400 | +0.07(+1.09%) |
Dec 15, 2005 | 6.250 | 6.490 | 6.250 | 6.420 | 21,000 | +0.10(+1.58%) |
Dec 14, 2005 | 6.460 | 6.500 | 6.320 | 6.320 | 34,071 | -0.15(-2.32%) |
Dec 13, 2005 | 6.400 | 6.500 | 6.400 | 6.470 | 17,597 | +0.05(+0.78%) |
Dec 12, 2005 | 6.500 | 6.500 | 6.260 | 6.420 | 8,290 | -0.07(-1.08%) |
Dec 09, 2005 | 6.500 | 6.500 | 6.250 | 6.490 | 16,398 | +0.02(+0.31%) |
Dec 08, 2005 | 6.421 | 6.500 | 6.410 | 6.470 | 4,078 | +0.00(+0.00%) |
Dec 07, 2005 | 6.280 | 6.470 | 6.280 | 6.470 | 3,445 | +0.00(+0.00%) |
Dec 06, 2005 | 6.620 | 6.680 | 6.350 | 6.470 | 52,842 | +0.02(+0.31%) |
Dec 05, 2005 | 6.150 | 6.490 | 6.087 | 6.450 | 10,897 | +0.40(+6.61%) |
Dec 02, 2005 | 5.910 | 6.060 | 5.900 | 6.050 | 50,550 | +0.18(+3.07%) |
Dec 01, 2005 | 5.920 | 5.980 | 5.700 | 5.870 | 7,839 | -0.13(-2.17%) |
Nov 30, 2005 | 5.410 | 6.000 | 5.320 | 6.000 | 27,223 | +0.56(+10.29%) |
Nov 29, 2005 | 5.250 | 5.470 | 5.220 | 5.440 | 12,050 | +0.07(+1.30%) |
Nov 28, 2005 | 5.640 | 5.670 | 5.270 | 5.370 | 14,035 | -0.27(-4.79%) |
Nov 25, 2005 | 5.670 | 5.670 | 5.310 | 5.640 | 4,359 | +0.25(+4.64%) |
Nov 23, 2005 | 5.490 | 5.580 | 5.202 | 5.390 | 9,802 | +0.12(+2.28%) |
Nov 22, 2005 | 5.390 | 5.570 | 5.270 | 5.270 | 2,647 | -0.22(-4.08%) |
Nov 21, 2005 | 5.590 | 5.590 | 5.370 | 5.494 | 29,836 | -0.04(-0.65%) |
Nov 18, 2005 | 5.420 | 5.650 | 5.340 | 5.530 | 33,200 | -0.05(-0.90%) |
Nov 17, 2005 | 5.590 | 5.690 | 5.280 | 5.580 | 13,740 | -0.07(-1.24%) |
Nov 16, 2005 | 5.580 | 5.780 | 5.449 | 5.650 | 6,040 | +0.07(+1.25%) |
Nov 15, 2005 | 5.450 | 5.820 | 5.430 | 5.580 | 47,670 | +0.03(+0.45%) |
Nov 14, 2005 | 5.630 | 5.660 | 5.530 | 5.555 | 33,954 | -0.15(-2.54%) |
Nov 11, 2005 | 5.820 | 5.910 | 5.430 | 5.700 | 16,053 | +0.02(+0.35%) |
Nov 10, 2005 | 5.291 | 5.940 | 5.260 | 5.680 | 24,466 | +0.30(+5.58%) |
Nov 09, 2005 | 5.410 | 5.410 | 5.290 | 5.380 | 6,680 | -0.04(-0.74%) |
Nov 08, 2005 | 5.800 | 5.800 | 5.420 | 5.420 | 32,600 | -0.06(-1.09%) |
Nov 07, 2005 | 5.570 | 5.880 | 5.410 | 5.480 | 34,990 | -0.22(-3.86%) |
Nov 04, 2005 | 5.540 | 5.950 | 5.500 | 5.700 | 8,760 | +0.01(+0.18%) |
Nov 03, 2005 | 5.750 | 5.960 | 5.430 | 5.690 | 8,422 | -0.12(-2.07%) |
Nov 02, 2005 | 5.750 | 5.910 | 5.750 | 5.810 | 31,813 | -0.03(-0.51%) |
Nov 01, 2005 | 5.810 | 6.000 | 5.410 | 5.840 | 35,982 | -0.15(-2.50%) |
Oct 31, 2005 | 5.660 | 5.990 | 5.490 | 5.990 | 16,709 | +0.39(+6.96%) |
Oct 28, 2005 | 5.180 | 5.760 | 5.080 | 5.600 | 10,593 | +0.26(+4.87%) |
Oct 27, 2005 | 5.560 | 5.650 | 5.300 | 5.340 | 8,956 | -0.16(-2.91%) |
Oct 26, 2005 | 5.500 | 5.790 | 5.030 | 5.500 | 40,710 | -0.01(-0.18%) |
Oct 25, 2005 | 5.660 | 5.720 | 5.480 | 5.510 | 34,930 | -0.14(-2.48%) |
Oct 24, 2005 | 5.860 | 5.860 | 5.370 | 5.650 | 128,484 | +0.03(+0.53%) |
Oct 21, 2005 | 5.890 | 5.890 | 5.450 | 5.620 | 28,949 | -0.26(-4.42%) |
Oct 20, 2005 | 6.230 | 6.230 | 5.680 | 5.880 | 14,945 | -0.49(-7.69%) |
Oct 19, 2005 | 6.480 | 6.680 | 6.370 | 6.370 | 9,784 | -0.22(-3.34%) |
Oct 18, 2005 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 6.680 | 6.740 | 6.480 | 6.590 | 26,226 | -0.06(-0.90%) |
Oct 14, 2005 | 6.640 | 6.690 | 6.480 | 6.650 | 1,140 | +0.01(+0.15%) |
Oct 13, 2005 | 6.720 | 6.720 | 6.480 | 6.640 | 11,800 | +0.03(+0.45%) |
Oct 12, 2005 | 6.670 | 6.710 | 6.480 | 6.610 | 5,507 | -0.03(-0.45%) |
Oct 11, 2005 | 6.750 | 6.750 | 6.480 | 6.640 | 9,592 | +0.05(+0.76%) |
Oct 10, 2005 | 6.650 | 6.780 | 6.480 | 6.590 | 11,460 | -0.10(-1.49%) |
Oct 07, 2005 | 6.720 | 6.720 | 6.510 | 6.690 | 9,200 | +0.04(+0.60%) |
Oct 06, 2005 | 6.630 | 6.690 | 6.530 | 6.650 | 6,900 | -0.04(-0.60%) |
Oct 05, 2005 | 6.800 | 6.800 | 6.490 | 6.690 | 9,329 | -0.11(-1.62%) |
Oct 04, 2005 | 6.780 | 6.890 | 6.720 | 6.800 | 4,700 | +0.02(+0.29%) |
Oct 03, 2005 | 6.930 | 6.970 | 6.620 | 6.780 | 13,066 | -0.09(-1.31%) |
Sep 30, 2005 | 6.720 | 6.940 | 6.720 | 6.870 | 1,374 | +0.03(+0.44%) |
Sep 29, 2005 | 6.690 | 6.950 | 6.480 | 6.840 | 8,040 | +0.14(+2.09%) |
Sep 28, 2005 | 6.540 | 6.740 | 6.498 | 6.700 | 10,738 | +0.06(+0.90%) |
Sep 27, 2005 | 6.660 | 6.760 | 6.500 | 6.640 | 12,595 | -0.04(-0.60%) |
Sep 26, 2005 | 6.740 | 6.829 | 6.600 | 6.680 | 10,755 | -0.11(-1.62%) |
Sep 23, 2005 | 6.790 | 6.790 | 6.621 | 6.790 | 6,150 | +0.08(+1.19%) |
Sep 22, 2005 | 6.710 | 6.790 | 6.630 | 6.710 | 7,400 | -0.03(-0.45%) |
Sep 21, 2005 | 6.850 | 6.890 | 6.628 | 6.740 | 7,790 | -0.09(-1.32%) |
Sep 20, 2005 | 6.700 | 6.840 | 6.660 | 6.830 | 12,400 | -0.06(-0.87%) |
Sep 19, 2005 | 6.650 | 6.900 | 6.630 | 6.890 | 9,700 | +0.06(+0.88%) |
Sep 16, 2005 | 6.790 | 6.840 | 6.700 | 6.830 | 15,151 | +0.05(+0.74%) |
Sep 15, 2005 | 6.950 | 6.960 | 6.740 | 6.780 | 12,385 | -0.12(-1.74%) |
Sep 14, 2005 | 6.940 | 7.090 | 6.870 | 6.900 | 11,300 | +0.04(+0.58%) |
Sep 13, 2005 | 7.040 | 7.100 | 6.710 | 6.860 | 17,720 | -0.15(-2.14%) |
Sep 12, 2005 | 6.990 | 7.100 | 6.836 | 7.010 | 6,574 | -0.09(-1.27%) |
Sep 09, 2005 | 6.740 | 7.100 | 6.520 | 7.100 | 13,392 | +0.35(+5.19%) |
Sep 08, 2005 | 6.850 | 6.930 | 6.200 | 6.750 | 22,420 | -0.19(-2.74%) |
Sep 07, 2005 | 7.000 | 7.000 | 6.800 | 6.940 | 18,862 | +0.16(+2.36%) |
Sep 06, 2005 | 8.030 | 8.140 | 6.570 | 6.780 | 83,928 | -1.27(-15.78%) |
Sep 02, 2005 | 8.050 | 8.060 | 8.050 | 8.050 | 17,540 | +0.00(+0.00%) |
Sep 01, 2005 | 8.050 | 8.070 | 8.050 | 8.050 | 10,300 | +0.00(+0.00%) |
Aug 31, 2005 | 7.910 | 8.060 | 7.910 | 8.050 | 40,120 | +0.00(+0.00%) |
Aug 30, 2005 | 8.060 | 8.140 | 8.050 | 8.050 | 28,300 | -0.09(-1.11%) |
Aug 29, 2005 | 8.050 | 8.150 | 8.040 | 8.140 | 13,543 | +0.04(+0.49%) |
Aug 26, 2005 | 8.100 | 8.150 | 8.050 | 8.100 | 6,250 | -0.05(-0.61%) |
Aug 25, 2005 | 8.150 | 8.150 | 8.050 | 8.150 | 20,432 | +0.03(+0.37%) |
Aug 24, 2005 | 8.150 | 8.150 | 8.050 | 8.120 | 6,794 | -0.01(-0.12%) |
Aug 23, 2005 | 8.080 | 8.130 | 8.060 | 8.130 | 859 | +0.03(+0.37%) |
Aug 22, 2005 | 8.020 | 8.190 | 8.020 | 8.100 | 4,060 | -0.09(-1.10%) |
Aug 19, 2005 | 8.030 | 8.190 | 8.030 | 8.190 | 6,990 | +0.00(+0.00%) |
Aug 18, 2005 | 8.260 | 8.260 | 8.070 | 8.190 | 4,125 | +0.00(+0.00%) |
Aug 17, 2005 | 8.180 | 8.240 | 8.070 | 8.190 | 9,855 | -0.05(-0.61%) |
Aug 16, 2005 | 8.140 | 8.240 | 8.050 | 8.240 | 13,501 | +0.05(+0.61%) |
Aug 15, 2005 | 8.200 | 8.210 | 8.120 | 8.190 | 3,940 | -0.03(-0.36%) |
Aug 12, 2005 | 8.110 | 8.220 | 8.050 | 8.220 | 3,100 | -0.02(-0.24%) |
Aug 11, 2005 | 8.160 | 8.250 | 8.060 | 8.240 | 34,592 | +0.03(+0.37%) |
Aug 10, 2005 | 8.260 | 8.260 | 8.150 | 8.210 | 9,350 | -0.01(-0.12%) |
Aug 09, 2005 | 8.100 | 8.250 | 8.050 | 8.220 | 11,450 | +0.11(+1.36%) |
Aug 08, 2005 | 8.190 | 8.200 | 8.050 | 8.110 | 6,260 | -0.08(-0.98%) |
Aug 05, 2005 | 8.090 | 8.190 | 8.058 | 8.190 | 5,700 | +0.00(+0.00%) |
Aug 04, 2005 | 8.088 | 8.200 | 8.080 | 8.190 | 5,260 | -0.04(-0.49%) |
Aug 03, 2005 | 8.160 | 8.250 | 8.160 | 8.230 | 3,908 | +0.04(+0.49%) |
Aug 02, 2005 | 8.200 | 8.260 | 8.050 | 8.190 | 15,320 | -0.06(-0.73%) |
Aug 01, 2005 | 8.070 | 8.260 | 8.070 | 8.250 | 13,959 | +0.02(+0.24%) |
Jul 29, 2005 | 8.290 | 8.380 | 8.160 | 8.230 | 8,464 | +0.03(+0.37%) |
Jul 28, 2005 | 8.200 | 8.260 | 7.700 | 8.200 | 27,991 | +0.07(+0.86%) |
Jul 27, 2005 | 8.000 | 8.200 | 7.950 | 8.130 | 14,750 | +0.06(+0.74%) |
Jul 26, 2005 | 7.900 | 8.090 | 7.900 | 8.070 | 1,950 | +0.05(+0.62%) |
Jul 25, 2005 | 7.960 | 8.020 | 7.920 | 8.020 | 12,500 | +0.00(+0.00%) |
Jul 22, 2005 | 7.770 | 8.090 | 7.560 | 8.020 | 17,124 | +0.06(+0.75%) |
Jul 21, 2005 | 7.760 | 7.960 | 7.760 | 7.960 | 3,250 | +0.00(+0.00%) |
Jul 20, 2005 | 7.940 | 8.170 | 7.750 | 7.960 | 14,563 | -0.09(-1.12%) |
Jul 19, 2005 | 8.020 | 8.050 | 7.760 | 8.050 | 10,900 | +0.10(+1.26%) |
Jul 18, 2005 | 7.930 | 8.090 | 7.570 | 7.950 | 30,687 | -0.09(-1.12%) |
Jul 15, 2005 | 7.950 | 8.080 | 7.940 | 8.040 | 5,370 | +0.04(+0.50%) |
Jul 14, 2005 | 8.080 | 8.080 | 7.930 | 8.000 | 5,805 | -0.04(-0.50%) |
Jul 13, 2005 | 8.022 | 8.170 | 7.950 | 8.040 | 4,515 | -0.01(-0.12%) |
Jul 12, 2005 | 7.900 | 8.190 | 7.900 | 8.050 | 12,200 | +0.00(+0.00%) |
Jul 11, 2005 | 8.210 | 8.240 | 7.910 | 8.050 | 12,519 | -0.16(-1.95%) |
Jul 08, 2005 | 8.250 | 8.250 | 7.900 | 8.210 | 10,800 | -0.02(-0.24%) |
Jul 07, 2005 | 8.000 | 8.230 | 8.000 | 8.230 | 3,500 | +0.02(+0.24%) |
Jul 06, 2005 | 8.180 | 8.250 | 8.000 | 8.210 | 1,500 | +0.06(+0.74%) |
Jul 05, 2005 | 7.990 | 8.250 | 7.890 | 8.150 | 12,600 | -0.05(-0.61%) |
Jul 01, 2005 | 8.170 | 8.200 | 8.130 | 8.200 | 500 | -0.01(-0.12%) |
Jun 30, 2005 | 8.200 | 8.210 | 7.900 | 8.210 | 58,440 | +0.00(+0.00%) |
Jun 29, 2005 | 8.080 | 8.250 | 7.960 | 8.210 | 6,200 | +0.14(+1.79%) |
Jun 28, 2005 | 8.000 | 8.070 | 7.980 | 8.066 | 2,816 | +0.09(+1.08%) |
Jun 27, 2005 | 8.000 | 8.150 | 7.930 | 7.980 | 66,560 | -0.04(-0.50%) |
Jun 24, 2005 | 7.920 | 8.020 | 7.890 | 8.020 | 3,554 | +0.00(+0.00%) |
Jun 23, 2005 | 7.960 | 8.020 | 7.890 | 8.020 | 1,300 | +0.00(+0.00%) |
Jun 22, 2005 | 8.000 | 8.030 | 7.900 | 8.020 | 11,491 | +0.00(+0.00%) |
Jun 21, 2005 | 7.870 | 8.020 | 7.870 | 8.020 | 4,800 | +0.00(+0.00%) |
Jun 20, 2005 | 7.940 | 8.172 | 7.860 | 8.020 | 2,330 | +0.03(+0.38%) |
Jun 17, 2005 | 8.060 | 8.060 | 7.980 | 7.990 | 42,381 | -0.16(-1.96%) |
Jun 16, 2005 | 8.124 | 8.150 | 8.050 | 8.150 | 2,600 | +0.02(+0.25%) |
Jun 15, 2005 | 8.000 | 8.150 | 7.950 | 8.130 | 6,641 | +0.07(+0.87%) |
Jun 14, 2005 | 8.050 | 8.070 | 7.870 | 8.060 | 8,220 | +0.01(+0.12%) |
Jun 13, 2005 | 8.139 | 8.139 | 7.932 | 8.050 | 5,035 | -0.00(-0.01%) |
Jun 10, 2005 | 8.000 | 8.119 | 7.990 | 8.051 | 10,261 | +0.07(+0.92%) |
Jun 09, 2005 | 7.650 | 7.990 | 7.640 | 7.978 | 36,389 | +0.26(+3.34%) |
Jun 08, 2005 | 7.590 | 7.760 | 7.580 | 7.720 | 62,895 | +0.12(+1.58%) |
Jun 07, 2005 | 7.570 | 7.700 | 7.570 | 7.600 | 1,400 | +0.00(+0.00%) |
Jun 06, 2005 | 7.580 | 7.680 | 7.580 | 7.600 | 104,155 | +0.02(+0.26%) |
Jun 03, 2005 | 7.590 | 7.690 | 7.580 | 7.580 | 46,100 | -0.01(-0.13%) |
Jun 02, 2005 | 7.500 | 7.659 | 7.480 | 7.590 | 23,300 | +0.02(+0.26%) |
Jun 01, 2005 | 7.510 | 7.590 | 7.480 | 7.570 | 2,600 | +0.01(+0.13%) |
May 31, 2005 | 7.600 | 7.630 | 7.480 | 7.560 | 14,369 | +0.00(+0.00%) |
May 27, 2005 | 7.540 | 7.589 | 7.480 | 7.560 | 3,600 | +0.04(+0.53%) |
May 26, 2005 | 7.330 | 7.740 | 7.290 | 7.520 | 18,300 | +0.04(+0.53%) |
May 25, 2005 | 7.070 | 7.480 | 7.070 | 7.480 | 7,922 | +0.28(+3.89%) |
May 24, 2005 | 7.110 | 7.230 | 7.050 | 7.200 | 2,000 | -0.03(-0.41%) |
May 23, 2005 | 7.100 | 7.300 | 7.050 | 7.230 | 7,132 | +0.03(+0.42%) |
May 20, 2005 | 7.100 | 7.290 | 7.100 | 7.200 | 3,810 | -0.03(-0.41%) |
May 19, 2005 | 7.110 | 7.260 | 7.100 | 7.230 | 8,645 | +0.00(+0.00%) |
May 18, 2005 | 7.100 | 7.300 | 7.100 | 7.230 | 12,700 | +0.17(+2.41%) |
May 17, 2005 | 7.100 | 7.150 | 7.032 | 7.060 | 3,200 | -0.05(-0.70%) |
May 16, 2005 | 7.279 | 7.279 | 7.110 | 7.110 | 6,000 | -0.19(-2.60%) |
May 13, 2005 | 7.340 | 7.340 | 7.160 | 7.300 | 33,730 | +0.14(+1.96%) |
May 12, 2005 | 7.150 | 7.340 | 7.150 | 7.160 | 9,300 | +0.00(+0.00%) |
May 11, 2005 | 7.270 | 7.310 | 7.064 | 7.160 | 15,600 | -0.09(-1.24%) |
May 10, 2005 | 7.190 | 7.340 | 7.150 | 7.250 | 30,072 | +0.09(+1.26%) |
May 09, 2005 | 7.150 | 7.190 | 7.150 | 7.160 | 954 | -0.03(-0.42%) |
May 06, 2005 | 7.170 | 7.240 | 7.110 | 7.190 | 8,500 | +0.00(+0.00%) |
May 05, 2005 | 7.100 | 7.260 | 7.090 | 7.190 | 8,400 | +0.09(+1.27%) |
May 04, 2005 | 6.930 | 7.240 | 6.900 | 7.100 | 21,524 | +0.07(+1.00%) |
May 03, 2005 | 7.080 | 7.390 | 7.000 | 7.030 | 31,276 | -0.02(-0.28%) |
May 02, 2005 | 6.960 | 7.130 | 6.840 | 7.050 | 18,250 | +0.00(+0.00%) |
Apr 29, 2005 | 6.930 | 7.140 | 6.740 | 7.050 | 29,858 | +0.05(+0.71%) |
Apr 28, 2005 | 7.040 | 7.110 | 7.000 | 7.000 | 7,666 | -0.04(-0.57%) |
Apr 27, 2005 | 7.180 | 7.180 | 7.040 | 7.040 | 11,636 | -0.08(-1.12%) |
Apr 26, 2005 | 7.100 | 7.180 | 7.090 | 7.120 | 5,735 | +0.00(+0.00%) |
Apr 25, 2005 | 6.810 | 7.180 | 6.810 | 7.120 | 22,237 | +0.10(+1.42%) |
Apr 22, 2005 | 7.129 | 7.130 | 7.010 | 7.020 | 8,800 | +0.01(+0.14%) |
Apr 21, 2005 | 7.020 | 7.130 | 7.010 | 7.010 | 3,200 | -0.11(-1.54%) |
Apr 20, 2005 | 7.100 | 7.150 | 7.010 | 7.120 | 3,000 | +0.14(+2.01%) |
Apr 19, 2005 | 6.980 | 7.110 | 6.951 | 6.980 | 11,593 | -0.05(-0.71%) |
Apr 18, 2005 | 7.100 | 7.100 | 6.970 | 7.030 | 4,844 | +0.07(+1.01%) |
Apr 15, 2005 | 7.110 | 7.140 | 6.930 | 6.960 | 13,700 | -0.08(-1.14%) |
Apr 14, 2005 | 7.150 | 7.170 | 6.590 | 7.040 | 27,036 | -0.04(-0.56%) |
Apr 13, 2005 | 7.190 | 7.190 | 6.990 | 7.080 | 20,700 | +0.03(+0.43%) |
Apr 12, 2005 | 7.120 | 7.140 | 7.000 | 7.050 | 21,817 | -0.08(-1.12%) |
Apr 11, 2005 | 6.990 | 7.350 | 6.930 | 7.130 | 27,915 | +0.18(+2.59%) |
Apr 08, 2005 | 6.750 | 6.980 | 6.620 | 6.950 | 36,611 | +0.20(+2.96%) |
Apr 07, 2005 | 6.750 | 6.880 | 6.750 | 6.750 | 20,570 | -0.05(-0.74%) |
Apr 06, 2005 | 6.763 | 6.840 | 6.763 | 6.800 | 2,500 | +0.05(+0.74%) |
Apr 05, 2005 | 6.750 | 6.780 | 6.750 | 6.750 | 3,560 | +0.00(+0.00%) |
Apr 04, 2005 | 6.750 | 6.787 | 6.750 | 6.750 | 13,075 | -0.02(-0.30%) |