Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.305 | 6.305 | 6.135 | 6.164 | 32,207 | -0.04(-0.61%) |
Apr 27, 2006 | 6.097 | 6.324 | 5.984 | 6.201 | 32,566 | +0.07(+1.08%) |
Apr 26, 2006 | 6.145 | 6.145 | 6.126 | 6.135 | 7,432 | +0.00(+0.00%) |
Apr 25, 2006 | 6.079 | 6.182 | 6.079 | 6.135 | 17,057 | +0.06(+0.93%) |
Apr 24, 2006 | 6.041 | 6.079 | 6.022 | 6.079 | 14,152 | +0.06(+0.94%) |
Apr 21, 2006 | 6.031 | 6.135 | 5.946 | 6.022 | 33,338 | -0.08(-1.39%) |
Apr 20, 2006 | 6.154 | 6.182 | 6.050 | 6.107 | 16,796 | -0.13(-2.12%) |
Apr 19, 2006 | 6.343 | 6.343 | 6.230 | 6.239 | 12,713 | -0.07(-1.05%) |
Apr 18, 2006 | 6.362 | 6.371 | 6.154 | 6.305 | 11,686 | +0.18(+2.93%) |
Apr 17, 2006 | 5.984 | 6.230 | 5.965 | 6.126 | 57,203 | -0.18(-2.84%) |
Apr 13, 2006 | 6.220 | 6.343 | 6.135 | 6.305 | 54,379 | +0.08(+1.37%) |
Apr 12, 2006 | 6.173 | 6.324 | 6.164 | 6.220 | 10,807 | +0.05(+0.76%) |
Apr 11, 2006 | 6.164 | 6.277 | 6.145 | 6.173 | 13,692 | -0.03(-0.46%) |
Apr 10, 2006 | 6.362 | 6.409 | 5.899 | 6.201 | 35,208 | -0.13(-2.09%) |
Apr 07, 2006 | 6.796 | 6.796 | 6.333 | 6.333 | 21,898 | -0.24(-3.59%) |
Apr 06, 2006 | 6.702 | 6.725 | 6.551 | 6.569 | 6,144 | +0.02(+0.29%) |
Apr 05, 2006 | 6.626 | 6.673 | 6.522 | 6.551 | 7,142 | -0.13(-1.98%) |
Apr 04, 2006 | 6.588 | 6.815 | 6.532 | 6.683 | 17,923 | +0.00(+0.00%) |
Apr 03, 2006 | 6.541 | 6.739 | 6.522 | 6.683 | 26,235 | +0.05(+0.71%) |
Mar 31, 2006 | 6.598 | 6.730 | 6.522 | 6.636 | 18,898 | -0.03(-0.42%) |
Mar 30, 2006 | 6.607 | 6.749 | 6.513 | 6.664 | 19,865 | +0.08(+1.29%) |
Mar 29, 2006 | 6.928 | 6.928 | 6.503 | 6.579 | 31,135 | -0.31(-4.52%) |
Mar 28, 2006 | 7.334 | 7.334 | 6.796 | 6.890 | 22,070 | -0.36(-4.95%) |
Mar 27, 2006 | 7.504 | 7.504 | 7.221 | 7.249 | 30,654 | -0.06(-0.78%) |
Mar 24, 2006 | 6.796 | 7.438 | 6.796 | 7.306 | 53,048 | +0.42(+6.17%) |
Mar 23, 2006 | 6.890 | 6.975 | 6.869 | 6.881 | 15,679 | +0.03(+0.41%) |
Mar 22, 2006 | 6.249 | 6.919 | 6.230 | 6.853 | 51,913 | +0.60(+9.67%) |
Mar 21, 2006 | 6.739 | 6.739 | 6.220 | 6.249 | 51,707 | -0.36(-5.45%) |
Mar 20, 2006 | 6.560 | 6.673 | 6.475 | 6.609 | 29,341 | +0.10(+1.47%) |
Mar 17, 2006 | 6.239 | 6.532 | 6.230 | 6.513 | 32,226 | +0.29(+4.70%) |
Mar 16, 2006 | 6.154 | 6.371 | 6.107 | 6.220 | 19,544 | +0.08(+1.23%) |
Mar 15, 2006 | 6.079 | 6.145 | 6.041 | 6.145 | 25,860 | +0.07(+1.09%) |
Mar 14, 2006 | 6.607 | 6.637 | 6.069 | 6.079 | 33,939 | -0.20(-3.16%) |
Mar 13, 2006 | 6.522 | 6.541 | 6.173 | 6.277 | 97,155 | +0.46(+7.95%) |
Mar 10, 2006 | 5.663 | 5.994 | 5.456 | 5.814 | 88,560 | +0.43(+8.07%) |
Mar 09, 2006 | 5.333 | 5.456 | 5.135 | 5.380 | 21,353 | +0.15(+2.89%) |
Mar 08, 2006 | 5.210 | 5.578 | 5.210 | 5.229 | 17,577 | -0.08(-1.60%) |
Mar 07, 2006 | 5.465 | 5.663 | 5.295 | 5.314 | 53,886 | +0.03(+0.54%) |
Mar 06, 2006 | 5.097 | 5.475 | 5.097 | 5.286 | 31,589 | +0.17(+3.32%) |
Mar 03, 2006 | 5.069 | 5.163 | 5.069 | 5.116 | 1,801 | +0.04(+0.74%) |
Mar 02, 2006 | 5.069 | 5.135 | 4.946 | 5.078 | 6,038 | -0.04(-0.82%) |
Mar 01, 2006 | 5.003 | 5.191 | 5.003 | 5.120 | 12,649 | +0.17(+3.52%) |
Feb 28, 2006 | 4.738 | 5.097 | 4.918 | 4.946 | 10,323 | +0.21(+4.38%) |
Feb 27, 2006 | 4.748 | 4.757 | 4.672 | 4.738 | 13,576 | +0.07(+1.41%) |
Feb 24, 2006 | 5.097 | 5.144 | 4.587 | 4.672 | 39,045 | -0.24(-4.81%) |
Feb 23, 2006 | 4.795 | 4.937 | 4.757 | 4.908 | 28,423 | +0.19(+4.00%) |
Feb 22, 2006 | 4.691 | 4.769 | 4.634 | 4.719 | 12,607 | -0.03(-0.60%) |
Feb 21, 2006 | 4.729 | 4.889 | 4.719 | 4.748 | 17,745 | -0.06(-1.18%) |
Feb 17, 2006 | 4.946 | 4.946 | 4.804 | 4.804 | 6,833 | +0.03(+0.59%) |
Feb 16, 2006 | 4.757 | 5.040 | 4.729 | 4.776 | 17,375 | +0.05(+1.00%) |
Feb 15, 2006 | 4.719 | 4.757 | 4.597 | 4.729 | 74,894 | +0.00(+0.00%) |
Feb 14, 2006 | 4.804 | 4.804 | 4.625 | 4.729 | 72,775 | -0.11(-2.34%) |
Feb 13, 2006 | 4.738 | 4.993 | 4.738 | 4.842 | 27,067 | +0.09(+1.99%) |
Feb 10, 2006 | 4.918 | 4.918 | 4.748 | 4.748 | 19,154 | -0.09(-1.95%) |
Feb 09, 2006 | 4.880 | 4.946 | 4.795 | 4.842 | 69,671 | -0.12(-2.47%) |
Feb 08, 2006 | 5.116 | 5.210 | 4.644 | 4.965 | 26,717 | -0.08(-1.68%) |
Feb 07, 2006 | 5.154 | 5.154 | 4.993 | 5.050 | 274,074 | +0.06(+1.13%) |
Feb 06, 2006 | 5.050 | 5.097 | 4.918 | 4.993 | 33,156 | -0.05(-0.94%) |
Feb 03, 2006 | 5.172 | 5.172 | 5.012 | 5.040 | 9,869 | -0.06(-1.11%) |
Feb 02, 2006 | 5.380 | 5.465 | 5.069 | 5.097 | 23,762 | -0.30(-5.59%) |
Feb 01, 2006 | 5.446 | 5.446 | 5.380 | 5.399 | 22,532 | -0.05(-0.87%) |
Jan 31, 2006 | 5.446 | 5.515 | 5.446 | 5.446 | 5,173 | -0.02(-0.35%) |
Jan 30, 2006 | 5.597 | 5.597 | 5.446 | 5.465 | 17,586 | -0.01(-0.17%) |
Jan 27, 2006 | 5.475 | 5.512 | 5.475 | 5.475 | 10,593 | -0.07(-1.19%) |
Jan 26, 2006 | 5.541 | 5.550 | 5.475 | 5.541 | 4,439 | -0.02(-0.34%) |
Jan 25, 2006 | 5.531 | 5.626 | 5.456 | 5.559 | 10,506 | +0.11(+2.08%) |
Jan 24, 2006 | 5.484 | 5.503 | 5.446 | 5.446 | 76,598 | -0.03(-0.52%) |
Jan 23, 2006 | 5.493 | 5.550 | 5.475 | 5.475 | 5,403 | -0.01(-0.17%) |
Jan 20, 2006 | 5.427 | 5.484 | 5.427 | 5.484 | 7,226 | +0.05(+0.87%) |
Jan 19, 2006 | 5.475 | 5.484 | 5.437 | 5.437 | 1,695 | +0.01(+0.17%) |
Jan 18, 2006 | 5.399 | 5.446 | 5.399 | 5.427 | 25,967 | -0.01(-0.17%) |
Jan 17, 2006 | 5.437 | 5.484 | 5.380 | 5.437 | 15,658 | -0.02(-0.35%) |
Jan 13, 2006 | 5.607 | 5.607 | 5.437 | 5.456 | 121,625 | -0.16(-2.86%) |
Jan 12, 2006 | 5.522 | 5.626 | 5.522 | 5.616 | 17,904 | +0.09(+1.71%) |
Jan 11, 2006 | 5.475 | 5.531 | 5.475 | 5.522 | 26,280 | +0.03(+0.52%) |
Jan 10, 2006 | 5.512 | 5.644 | 5.484 | 5.493 | 22,608 | -0.14(-2.51%) |
Jan 09, 2006 | 5.550 | 5.710 | 5.550 | 5.635 | 12,825 | -0.02(-0.33%) |
Jan 06, 2006 | 5.673 | 5.720 | 5.654 | 5.654 | 11,018 | -0.10(-1.80%) |
Jan 05, 2006 | 5.753 | 5.777 | 5.753 | 5.758 | 6,144 | +0.01(+0.16%) |
Jan 04, 2006 | 5.446 | 5.786 | 5.446 | 5.748 | 16,728 | +0.34(+6.28%) |
Jan 03, 2006 | 5.710 | 5.710 | 5.408 | 5.408 | 10,239 | -0.23(-4.02%) |
Dec 30, 2005 | 5.569 | 5.635 | 5.437 | 5.635 | 81,164 | +0.01(+0.17%) |
Dec 29, 2005 | 5.654 | 5.654 | 5.380 | 5.626 | 28,914 | -0.01(-0.17%) |
Dec 28, 2005 | 5.899 | 5.899 | 5.550 | 5.635 | 52,019 | -0.21(-3.55%) |
Dec 27, 2005 | 5.880 | 5.880 | 5.701 | 5.843 | 41,848 | -0.01(-0.16%) |
Dec 23, 2005 | 5.852 | 5.899 | 5.805 | 5.852 | 43,945 | +0.08(+1.47%) |
Dec 22, 2005 | 5.805 | 5.805 | 5.484 | 5.767 | 131,580 | +0.08(+1.33%) |
Dec 21, 2005 | 5.748 | 5.805 | 5.682 | 5.692 | 18,080 | -0.10(-1.79%) |
Dec 20, 2005 | 5.777 | 5.805 | 5.758 | 5.795 | 8,666 | -0.01(-0.16%) |
Dec 19, 2005 | 5.852 | 5.852 | 5.805 | 5.805 | 40,026 | -0.07(-1.13%) |
Dec 16, 2005 | 6.004 | 6.004 | 5.871 | 5.871 | 8,920 | -0.17(-2.81%) |
Dec 15, 2005 | 6.145 | 6.145 | 6.031 | 6.041 | 34,948 | -0.11(-1.84%) |
Dec 14, 2005 | 6.088 | 6.173 | 6.069 | 6.154 | 9,282 | +0.03(+0.46%) |
Dec 13, 2005 | 6.060 | 6.173 | 5.871 | 6.126 | 18,795 | -0.04(-0.61%) |
Dec 12, 2005 | 6.249 | 6.333 | 6.154 | 6.164 | 11,209 | +0.05(+0.77%) |
Dec 09, 2005 | 6.079 | 6.173 | 6.079 | 6.116 | 15,128 | -0.05(-0.77%) |
Dec 08, 2005 | 6.041 | 6.230 | 6.041 | 6.164 | 8,314 | +0.09(+1.56%) |
Dec 07, 2005 | 6.060 | 6.560 | 5.833 | 6.069 | 46,061 | -0.05(-0.77%) |
Dec 06, 2005 | 6.249 | 6.324 | 6.097 | 6.116 | 41,513 | -0.23(-3.57%) |
Dec 05, 2005 | 6.371 | 6.447 | 6.324 | 6.343 | 15,697 | -0.03(-0.44%) |
Dec 02, 2005 | 6.249 | 6.435 | 6.249 | 6.371 | 55,230 | +0.07(+1.05%) |
Dec 01, 2005 | 6.145 | 6.522 | 6.145 | 6.305 | 31,682 | +0.08(+1.21%) |
Nov 30, 2005 | 6.097 | 6.230 | 6.003 | 6.230 | 70,045 | +0.08(+1.23%) |
Nov 29, 2005 | 6.249 | 6.296 | 6.097 | 6.154 | 89,677 | -0.17(-2.69%) |
Nov 28, 2005 | 6.324 | 6.400 | 6.239 | 6.324 | 35,111 | +0.01(+0.15%) |
Nov 25, 2005 | 6.499 | 6.499 | 6.315 | 6.315 | 7,098 | -0.13(-2.05%) |
Nov 23, 2005 | 6.475 | 6.569 | 6.428 | 6.447 | 36,123 | +0.00(+0.00%) |
Nov 22, 2005 | 6.456 | 6.569 | 6.447 | 6.447 | 43,029 | -0.11(-1.73%) |
Nov 21, 2005 | 6.617 | 6.654 | 6.484 | 6.560 | 91,587 | -0.08(-1.14%) |
Nov 18, 2005 | 6.409 | 6.654 | 6.409 | 6.636 | 63,519 | +0.17(+2.63%) |
Nov 17, 2005 | 6.513 | 6.654 | 6.409 | 6.466 | 14,117 | -0.03(-0.44%) |
Nov 16, 2005 | 6.447 | 6.494 | 6.362 | 6.494 | 18,838 | +0.06(+0.88%) |
Nov 15, 2005 | 6.598 | 6.749 | 6.437 | 6.437 | 33,155 | -0.21(-3.13%) |
Nov 14, 2005 | 6.541 | 6.702 | 6.541 | 6.645 | 24,489 | +0.05(+0.72%) |
Nov 11, 2005 | 6.626 | 6.636 | 6.579 | 6.598 | 15,734 | -0.02(-0.29%) |
Nov 10, 2005 | 6.428 | 6.636 | 6.333 | 6.617 | 30,300 | +0.08(+1.15%) |
Nov 09, 2005 | 6.617 | 6.617 | 6.418 | 6.541 | 6,676 | -0.07(-1.00%) |
Nov 08, 2005 | 6.607 | 6.711 | 6.598 | 6.607 | 26,882 | +0.00(+0.00%) |
Nov 07, 2005 | 6.173 | 6.636 | 6.173 | 6.607 | 24,546 | +0.35(+5.58%) |
Nov 04, 2005 | 6.088 | 6.324 | 6.079 | 6.258 | 13,522 | +0.07(+1.07%) |
Nov 03, 2005 | 6.598 | 6.617 | 6.097 | 6.192 | 33,415 | -0.39(-5.88%) |
Nov 02, 2005 | 6.711 | 6.711 | 6.560 | 6.579 | 16,467 | -0.20(-2.92%) |
Nov 01, 2005 | 6.796 | 6.985 | 6.777 | 6.777 | 12,492 | -0.04(-0.55%) |
Oct 31, 2005 | 6.683 | 6.815 | 6.683 | 6.815 | 10,948 | +0.16(+2.41%) |
Oct 28, 2005 | 6.928 | 6.956 | 6.654 | 6.654 | 69,972 | -0.40(-5.62%) |
Oct 27, 2005 | 7.004 | 7.060 | 6.928 | 7.051 | 6,886 | -0.04(-0.53%) |
Oct 26, 2005 | 7.126 | 7.202 | 6.853 | 7.089 | 18,691 | +0.01(+0.13%) |
Oct 25, 2005 | 7.249 | 7.447 | 7.051 | 7.079 | 127,279 | -0.09(-1.32%) |
Oct 24, 2005 | 6.985 | 7.249 | 6.985 | 7.174 | 63,231 | +0.08(+1.20%) |
Oct 21, 2005 | 7.004 | 7.089 | 6.947 | 7.089 | 13,668 | -0.05(-0.66%) |
Oct 20, 2005 | 6.994 | 7.192 | 6.956 | 7.136 | 94,251 | +0.14(+2.02%) |
Oct 19, 2005 | 6.966 | 7.013 | 6.919 | 6.994 | 19,272 | -0.09(-1.33%) |
Oct 18, 2005 | 7.079 | 7.089 | 6.985 | 7.089 | 11,215 | +0.01(+0.13%) |
Oct 17, 2005 | 7.211 | 7.391 | 6.994 | 7.079 | 116,751 | -0.03(-0.40%) |
Oct 14, 2005 | 7.174 | 7.249 | 7.070 | 7.107 | 21,770 | -0.08(-1.18%) |
Oct 13, 2005 | 7.098 | 7.287 | 7.041 | 7.192 | 20,263 | +0.11(+1.60%) |
Oct 12, 2005 | 6.994 | 7.089 | 6.975 | 7.079 | 79,077 | +0.01(+0.13%) |
Oct 11, 2005 | 7.164 | 7.221 | 7.070 | 7.070 | 24,373 | -0.11(-1.58%) |
Oct 10, 2005 | 7.202 | 7.306 | 6.900 | 7.183 | 35,057 | +0.04(+0.53%) |
Oct 07, 2005 | 7.277 | 7.589 | 7.107 | 7.145 | 59,660 | -0.25(-3.44%) |
Oct 06, 2005 | 6.853 | 7.419 | 6.853 | 7.400 | 165,633 | +0.54(+7.84%) |
Oct 05, 2005 | 7.022 | 7.089 | 6.862 | 6.862 | 11,569 | -0.27(-3.84%) |
Oct 04, 2005 | 7.070 | 7.136 | 7.041 | 7.136 | 64,466 | +0.08(+1.20%) |
Oct 03, 2005 | 7.221 | 7.315 | 6.749 | 7.051 | 135,904 | -0.13(-1.84%) |
Sep 30, 2005 | 7.268 | 7.315 | 7.041 | 7.183 | 41,886 | -0.17(-2.31%) |
Sep 29, 2005 | 7.353 | 7.485 | 7.334 | 7.353 | 66,785 | -0.07(-0.96%) |
Sep 28, 2005 | 7.768 | 7.768 | 7.325 | 7.424 | 83,367 | -0.25(-3.25%) |
Sep 27, 2005 | 7.910 | 7.929 | 7.645 | 7.674 | 27,863 | -0.26(-3.33%) |
Sep 26, 2005 | 8.014 | 8.032 | 7.919 | 7.938 | 62,466 | -0.04(-0.47%) |
Sep 23, 2005 | 7.976 | 8.250 | 7.966 | 7.976 | 617,186 | -0.17(-2.09%) |
Sep 22, 2005 | 8.146 | 8.325 | 8.127 | 8.146 | 36,512 | -0.18(-2.15%) |
Sep 21, 2005 | 8.495 | 8.684 | 8.165 | 8.325 | 74,374 | -0.25(-2.86%) |
Sep 20, 2005 | 9.118 | 9.222 | 8.467 | 8.570 | 30,459 | -0.54(-5.91%) |
Sep 19, 2005 | 9.156 | 9.156 | 9.090 | 9.108 | 53,804 | -0.04(-0.41%) |
Sep 16, 2005 | 9.203 | 9.203 | 9.146 | 9.146 | 11,076 | -0.06(-0.62%) |
Sep 15, 2005 | 9.344 | 9.344 | 8.948 | 9.203 | 73,873 | -0.15(-1.61%) |
Sep 14, 2005 | 9.335 | 9.392 | 9.288 | 9.354 | 58,905 | -0.02(-0.20%) |
Sep 13, 2005 | 9.071 | 9.373 | 9.071 | 9.373 | 13,880 | +0.19(+2.06%) |
Sep 12, 2005 | 9.014 | 9.203 | 9.014 | 9.184 | 20,977 | +0.13(+1.46%) |
Sep 09, 2005 | 9.137 | 9.146 | 9.024 | 9.052 | 47,948 | -0.08(-0.83%) |
Sep 08, 2005 | 8.608 | 9.156 | 8.608 | 9.127 | 18,659 | +0.36(+4.09%) |
Sep 07, 2005 | 8.778 | 8.929 | 8.580 | 8.769 | 70,208 | -0.04(-0.43%) |
Sep 06, 2005 | 8.976 | 8.976 | 8.608 | 8.806 | 34,189 | -0.20(-2.20%) |
Sep 02, 2005 | 9.042 | 9.278 | 8.939 | 9.005 | 13,594 | -0.14(-1.55%) |
Sep 01, 2005 | 8.920 | 9.278 | 8.555 | 9.146 | 67,128 | +0.36(+4.08%) |
Aug 31, 2005 | 8.259 | 8.854 | 8.259 | 8.788 | 41,257 | +0.48(+5.80%) |
Aug 30, 2005 | 8.165 | 8.344 | 8.127 | 8.306 | 46,429 | +0.08(+1.03%) |
Aug 29, 2005 | 8.117 | 8.250 | 8.061 | 8.221 | 17,382 | +0.15(+1.87%) |
Aug 26, 2005 | 7.929 | 8.183 | 7.929 | 8.070 | 76,387 | +0.09(+1.18%) |
Aug 25, 2005 | 8.004 | 8.070 | 7.929 | 7.976 | 22,581 | +0.06(+0.72%) |
Aug 24, 2005 | 7.919 | 8.131 | 7.900 | 7.919 | 28,584 | -0.10(-1.29%) |
Aug 23, 2005 | 8.165 | 8.306 | 8.023 | 8.023 | 43,332 | -0.25(-2.97%) |
Aug 22, 2005 | 8.136 | 8.268 | 8.080 | 8.268 | 15,789 | +0.25(+3.06%) |
Aug 19, 2005 | 7.938 | 8.042 | 7.938 | 8.023 | 11,759 | -0.01(-0.12%) |
Aug 18, 2005 | 8.032 | 8.259 | 8.023 | 8.032 | 39,162 | +0.00(+0.00%) |
Aug 17, 2005 | 8.051 | 8.117 | 8.032 | 8.032 | 6,050 | +0.00(+0.00%) |
Aug 16, 2005 | 8.014 | 8.231 | 8.014 | 8.032 | 9,153 | +0.01(+0.12%) |
Aug 15, 2005 | 8.117 | 8.212 | 8.023 | 8.023 | 79,913 | -0.27(-3.30%) |
Aug 12, 2005 | 8.193 | 8.306 | 8.127 | 8.297 | 14,938 | +0.24(+2.93%) |
Aug 11, 2005 | 8.240 | 8.240 | 8.061 | 8.061 | 6,158 | -0.01(-0.12%) |
Aug 10, 2005 | 8.070 | 8.155 | 8.023 | 8.070 | 22,759 | +0.04(+0.47%) |
Aug 09, 2005 | 7.947 | 8.032 | 7.938 | 8.032 | 11,704 | +0.08(+1.07%) |
Aug 08, 2005 | 7.938 | 7.966 | 7.929 | 7.947 | 5,296 | +0.02(+0.24%) |
Aug 05, 2005 | 7.872 | 7.947 | 7.844 | 7.929 | 17,895 | +0.08(+1.08%) |
Aug 04, 2005 | 7.900 | 8.032 | 7.796 | 7.844 | 33,081 | +0.06(+0.73%) |
Aug 03, 2005 | 7.919 | 7.929 | 7.768 | 7.787 | 19,276 | -0.20(-2.48%) |
Aug 02, 2005 | 7.872 | 7.985 | 7.787 | 7.985 | 34,522 | +0.04(+0.47%) |
Aug 01, 2005 | 7.778 | 7.985 | 7.778 | 7.947 | 40,042 | +0.16(+2.06%) |
Jul 29, 2005 | 7.815 | 7.844 | 7.787 | 7.787 | 16,772 | -0.04(-0.48%) |
Jul 28, 2005 | 7.863 | 7.995 | 7.787 | 7.825 | 11,053 | +0.06(+0.73%) |
Jul 27, 2005 | 7.768 | 7.985 | 7.768 | 7.768 | 17,590 | -0.02(-0.24%) |
Jul 26, 2005 | 7.759 | 7.844 | 7.740 | 7.787 | 28,470 | +0.01(+0.12%) |
Jul 25, 2005 | 7.910 | 7.976 | 7.730 | 7.778 | 52,777 | -0.10(-1.32%) |
Jul 22, 2005 | 7.796 | 7.929 | 7.787 | 7.881 | 27,227 | +0.07(+0.85%) |
Jul 21, 2005 | 7.919 | 7.929 | 7.787 | 7.815 | 45,981 | -0.10(-1.31%) |
Jul 20, 2005 | 7.796 | 8.014 | 7.787 | 7.919 | 19,658 | +0.12(+1.57%) |
Jul 19, 2005 | 7.787 | 7.900 | 7.768 | 7.796 | 93,892 | -0.02(-0.24%) |
Jul 18, 2005 | 7.768 | 7.863 | 7.768 | 7.815 | 12,609 | -0.03(-0.36%) |
Jul 15, 2005 | 7.900 | 7.919 | 7.796 | 7.844 | 37,290 | -0.04(-0.48%) |
Jul 14, 2005 | 7.655 | 7.985 | 7.645 | 7.881 | 66,009 | +0.17(+2.20%) |
Jul 13, 2005 | 7.674 | 8.023 | 7.457 | 7.712 | 265,510 | -0.86(-10.02%) |
Jul 12, 2005 | 8.495 | 8.627 | 8.495 | 8.570 | 12,934 | +0.01(+0.11%) |
Jul 11, 2005 | 8.552 | 8.580 | 8.476 | 8.561 | 46,307 | -0.08(-0.87%) |
Jul 08, 2005 | 8.618 | 8.740 | 8.552 | 8.637 | 23,936 | +0.02(+0.22%) |
Jul 07, 2005 | 8.495 | 8.778 | 8.438 | 8.618 | 68,529 | +0.12(+1.44%) |
Jul 06, 2005 | 8.674 | 8.674 | 8.457 | 8.495 | 18,366 | -0.12(-1.42%) |
Jul 05, 2005 | 8.589 | 8.721 | 8.514 | 8.618 | 26,910 | -0.08(-0.87%) |
Jul 01, 2005 | 8.882 | 8.882 | 8.599 | 8.693 | 21,930 | -0.12(-1.39%) |
Jun 30, 2005 | 8.797 | 8.882 | 8.684 | 8.816 | 38,084 | +0.13(+1.52%) |
Jun 29, 2005 | 8.570 | 8.731 | 8.486 | 8.684 | 23,256 | +0.13(+1.55%) |
Jun 28, 2005 | 8.703 | 8.703 | 8.410 | 8.552 | 42,048 | -0.01(-0.11%) |
Jun 27, 2005 | 8.221 | 8.655 | 8.221 | 8.561 | 79,258 | +0.32(+3.89%) |
Jun 24, 2005 | 8.311 | 8.401 | 8.183 | 8.240 | 771,685 | -0.09(-1.13%) |
Jun 23, 2005 | 8.448 | 8.448 | 8.268 | 8.334 | 57,297 | -0.12(-1.40%) |
Jun 22, 2005 | 8.486 | 8.873 | 8.099 | 8.452 | 70,474 | -0.01(-0.17%) |
Jun 21, 2005 | 8.542 | 8.637 | 8.334 | 8.467 | 111,638 | -0.11(-1.32%) |
Jun 20, 2005 | 8.523 | 8.797 | 8.221 | 8.580 | 78,003 | +0.04(+0.44%) |
Jun 17, 2005 | 8.552 | 8.788 | 8.004 | 8.542 | 109,838 | -0.14(-1.63%) |
Jun 16, 2005 | 8.542 | 8.684 | 8.523 | 8.684 | 18,899 | +0.03(+0.33%) |
Jun 15, 2005 | 8.618 | 8.655 | 8.419 | 8.655 | 85,841 | +0.16(+1.89%) |
Jun 14, 2005 | 8.552 | 8.627 | 8.391 | 8.495 | 61,120 | -0.08(-0.88%) |
Jun 13, 2005 | 8.665 | 8.806 | 8.533 | 8.570 | 36,926 | -0.25(-2.78%) |
Jun 10, 2005 | 8.665 | 8.873 | 8.637 | 8.816 | 15,723 | +0.15(+1.74%) |
Jun 09, 2005 | 8.429 | 8.778 | 8.429 | 8.665 | 42,295 | +0.23(+2.68%) |
Jun 08, 2005 | 8.401 | 8.599 | 8.401 | 8.438 | 20,139 | +0.01(+0.11%) |
Jun 07, 2005 | 8.599 | 8.608 | 8.372 | 8.429 | 55,672 | -0.04(-0.45%) |
Jun 06, 2005 | 8.448 | 8.580 | 8.448 | 8.467 | 39,044 | -0.03(-0.33%) |
Jun 03, 2005 | 8.561 | 8.570 | 8.495 | 8.495 | 106,802 | -0.09(-1.10%) |
Jun 02, 2005 | 8.552 | 8.637 | 8.504 | 8.589 | 19,902 | +0.00(+0.00%) |
Jun 01, 2005 | 8.363 | 8.608 | 8.363 | 8.589 | 45,050 | +0.20(+2.36%) |
May 31, 2005 | 8.438 | 8.438 | 8.382 | 8.391 | 69,659 | -0.03(-0.34%) |
May 27, 2005 | 8.514 | 8.514 | 8.401 | 8.419 | 79,259 | -0.12(-1.44%) |
May 26, 2005 | 8.410 | 8.589 | 8.344 | 8.542 | 55,146 | +0.13(+1.57%) |
May 25, 2005 | 8.382 | 8.438 | 8.334 | 8.410 | 43,705 | -0.01(-0.11%) |
May 24, 2005 | 8.306 | 8.448 | 8.306 | 8.419 | 27,121 | +0.06(+0.68%) |
May 23, 2005 | 8.334 | 8.552 | 8.334 | 8.363 | 33,752 | +0.01(+0.11%) |
May 20, 2005 | 8.448 | 8.486 | 8.089 | 8.353 | 85,260 | +0.00(+0.00%) |
May 19, 2005 | 8.457 | 8.552 | 8.259 | 8.353 | 272,110 | -0.20(-2.32%) |
May 18, 2005 | 8.334 | 8.589 | 8.334 | 8.552 | 36,551 | +0.24(+2.84%) |
May 17, 2005 | 7.938 | 8.316 | 7.796 | 8.316 | 23,469 | +0.27(+3.40%) |
May 16, 2005 | 7.947 | 8.165 | 7.891 | 8.042 | 51,475 | +0.19(+2.40%) |
May 13, 2005 | 8.174 | 8.202 | 7.806 | 7.853 | 45,800 | -0.35(-4.26%) |
May 12, 2005 | 8.580 | 8.797 | 8.165 | 8.202 | 47,118 | -0.29(-3.44%) |
May 11, 2005 | 8.580 | 8.740 | 8.495 | 8.495 | 31,646 | -0.17(-1.96%) |
May 10, 2005 | 8.929 | 9.108 | 8.570 | 8.665 | 88,276 | -0.23(-2.55%) |
May 09, 2005 | 8.486 | 9.137 | 8.476 | 8.891 | 91,047 | +0.39(+4.55%) |
May 06, 2005 | 8.703 | 8.703 | 8.438 | 8.504 | 114,649 | +0.01(+0.11%) |
May 05, 2005 | 8.637 | 8.637 | 8.457 | 8.495 | 332,267 | -0.18(-2.07%) |
May 04, 2005 | 8.684 | 8.703 | 8.608 | 8.674 | 186,770 | +0.05(+0.55%) |
May 03, 2005 | 8.684 | 8.684 | 8.495 | 8.627 | 67,923 | -0.02(-0.22%) |