Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.590 | 9.000 | 8.590 | 8.940 | 64,800 | +0.26(+3.00%) |
Apr 27, 2006 | 8.640 | 9.000 | 8.450 | 8.680 | 90,987 | +0.19(+2.24%) |
Apr 26, 2006 | 8.620 | 8.650 | 8.300 | 8.490 | 113,406 | -0.06(-0.70%) |
Apr 25, 2006 | 8.880 | 9.160 | 8.460 | 8.550 | 529,600 | +0.35(+4.27%) |
Apr 24, 2006 | 8.220 | 8.390 | 8.050 | 8.200 | 317,923 | +0.08(+0.99%) |
Apr 21, 2006 | 8.010 | 8.300 | 8.000 | 8.120 | 103,467 | +0.02(+0.25%) |
Apr 20, 2006 | 8.140 | 8.160 | 7.850 | 8.100 | 53,402 | -0.08(-0.98%) |
Apr 19, 2006 | 7.910 | 8.300 | 7.710 | 8.180 | 126,574 | +0.05(+0.62%) |
Apr 18, 2006 | 8.150 | 8.250 | 8.000 | 8.130 | 27,671 | +0.14(+1.75%) |
Apr 17, 2006 | 7.850 | 8.000 | 7.820 | 7.990 | 17,508 | +0.29(+3.77%) |
Apr 13, 2006 | 7.830 | 7.880 | 7.650 | 7.700 | 42,430 | -0.13(-1.66%) |
Apr 12, 2006 | 7.950 | 8.080 | 7.800 | 7.830 | 68,896 | -0.12(-1.51%) |
Apr 11, 2006 | 8.130 | 8.240 | 7.750 | 7.950 | 40,811 | -0.10(-1.24%) |
Apr 10, 2006 | 8.050 | 8.380 | 7.760 | 8.050 | 60,778 | -0.13(-1.59%) |
Apr 07, 2006 | 8.090 | 8.260 | 8.050 | 8.180 | 336,787 | +0.21(+2.63%) |
Apr 06, 2006 | 7.790 | 8.290 | 7.640 | 7.970 | 134,145 | +0.36(+4.73%) |
Apr 05, 2006 | 7.410 | 7.650 | 7.350 | 7.610 | 76,372 | +0.17(+2.28%) |
Apr 04, 2006 | 7.680 | 7.950 | 7.350 | 7.440 | 66,427 | -0.31(-4.00%) |
Apr 03, 2006 | 7.500 | 7.890 | 7.480 | 7.750 | 101,600 | +0.25(+3.33%) |
Mar 31, 2006 | 7.540 | 7.600 | 7.470 | 7.500 | 58,516 | -0.04(-0.53%) |
Mar 30, 2006 | 7.500 | 7.650 | 7.470 | 7.540 | 55,000 | +0.04(+0.53%) |
Mar 29, 2006 | 7.500 | 7.500 | 7.400 | 7.500 | 40,307 | -0.01(-0.13%) |
Mar 28, 2006 | 7.500 | 7.650 | 7.240 | 7.510 | 95,650 | +0.01(+0.13%) |
Mar 27, 2006 | 7.500 | 7.700 | 7.440 | 7.500 | 47,150 | +0.00(+0.00%) |
Mar 24, 2006 | 7.350 | 7.500 | 7.260 | 7.500 | 110,584 | +0.20(+2.74%) |
Mar 23, 2006 | 7.350 | 7.410 | 7.250 | 7.300 | 54,400 | -0.06(-0.82%) |
Mar 22, 2006 | 7.410 | 7.460 | 7.300 | 7.360 | 32,500 | -0.13(-1.74%) |
Mar 21, 2006 | 7.500 | 7.600 | 7.410 | 7.490 | 105,732 | -0.01(-0.13%) |
Mar 20, 2006 | 7.610 | 7.700 | 7.210 | 7.500 | 89,302 | -0.02(-0.27%) |
Mar 17, 2006 | 7.610 | 7.610 | 6.950 | 7.520 | 363,105 | +0.31(+4.30%) |
Mar 16, 2006 | 7.290 | 7.590 | 7.170 | 7.210 | 35,107 | -0.14(-1.90%) |
Mar 15, 2006 | 7.540 | 7.600 | 7.130 | 7.350 | 70,840 | -0.14(-1.87%) |
Mar 14, 2006 | 7.400 | 7.600 | 7.400 | 7.490 | 165,526 | +0.17(+2.32%) |
Mar 13, 2006 | 7.250 | 7.400 | 7.110 | 7.320 | 241,563 | +0.22(+3.10%) |
Mar 10, 2006 | 7.250 | 7.750 | 6.900 | 7.100 | 1,776,702 | -0.24(-3.27%) |
Mar 09, 2006 | 7.750 | 7.750 | 7.150 | 7.340 | 159,224 | -0.43(-5.53%) |
Mar 08, 2006 | 8.170 | 8.250 | 7.770 | 7.770 | 35,805 | -0.30(-3.72%) |
Mar 07, 2006 | 8.310 | 8.500 | 8.070 | 8.070 | 50,892 | -0.46(-5.39%) |
Mar 06, 2006 | 8.550 | 8.590 | 8.500 | 8.530 | 16,175 | -0.08(-0.93%) |
Mar 03, 2006 | 8.550 | 8.714 | 8.490 | 8.610 | 2,800 | +0.01(+0.12%) |
Mar 02, 2006 | 8.570 | 8.730 | 8.410 | 8.600 | 22,786 | -0.01(-0.12%) |
Mar 01, 2006 | 8.620 | 8.780 | 8.600 | 8.610 | 14,689 | +0.01(+0.12%) |
Feb 28, 2006 | 8.730 | 8.890 | 8.340 | 8.600 | 50,721 | -0.13(-1.49%) |
Feb 27, 2006 | 8.500 | 8.750 | 8.500 | 8.730 | 18,727 | +0.12(+1.39%) |
Feb 24, 2006 | 8.680 | 8.740 | 8.500 | 8.610 | 14,120 | -0.11(-1.26%) |
Feb 23, 2006 | 8.752 | 8.840 | 8.610 | 8.720 | 8,985 | -0.08(-0.91%) |
Feb 22, 2006 | 9.020 | 9.070 | 8.650 | 8.800 | 35,747 | -0.30(-3.30%) |
Feb 21, 2006 | 9.170 | 9.170 | 9.040 | 9.100 | 16,555 | -0.30(-3.19%) |
Feb 17, 2006 | 9.600 | 9.600 | 9.270 | 9.400 | 6,477 | -0.19(-1.98%) |
Feb 16, 2006 | 9.400 | 9.640 | 9.300 | 9.590 | 21,300 | +0.09(+0.95%) |
Feb 15, 2006 | 9.660 | 9.660 | 9.370 | 9.500 | 42,992 | -0.10(-1.04%) |
Feb 14, 2006 | 9.650 | 9.650 | 9.300 | 9.600 | 85,325 | -0.05(-0.52%) |
Feb 13, 2006 | 9.590 | 9.700 | 9.550 | 9.650 | 39,628 | -0.14(-1.43%) |
Feb 10, 2006 | 9.800 | 9.800 | 9.400 | 9.790 | 33,402 | -0.01(-0.10%) |
Feb 09, 2006 | 9.760 | 9.890 | 9.750 | 9.800 | 33,302 | +0.05(+0.51%) |
Feb 08, 2006 | 9.500 | 9.900 | 9.500 | 9.750 | 34,705 | +0.24(+2.52%) |
Feb 07, 2006 | 9.660 | 9.800 | 9.420 | 9.510 | 84,337 | +0.00(+0.00%) |
Feb 06, 2006 | 9.870 | 9.870 | 9.460 | 9.510 | 35,937 | -0.03(-0.31%) |
Feb 03, 2006 | 9.470 | 9.800 | 9.300 | 9.540 | 5,672 | -0.02(-0.21%) |
Feb 02, 2006 | 9.240 | 9.880 | 9.240 | 9.560 | 25,042 | +0.22(+2.36%) |
Feb 01, 2006 | 9.260 | 9.480 | 9.250 | 9.340 | 16,750 | -0.06(-0.64%) |
Jan 31, 2006 | 9.500 | 9.500 | 8.800 | 9.400 | 13,767 | +0.10(+1.08%) |
Jan 30, 2006 | 9.500 | 9.510 | 9.250 | 9.300 | 16,319 | -0.01(-0.11%) |
Jan 27, 2006 | 9.360 | 9.490 | 9.190 | 9.310 | 18,364 | +0.02(+0.22%) |
Jan 26, 2006 | 9.050 | 9.510 | 8.930 | 9.290 | 93,901 | +0.17(+1.88%) |
Jan 25, 2006 | 8.860 | 9.126 | 8.860 | 9.119 | 5,646 | +0.16(+1.77%) |
Jan 24, 2006 | 8.820 | 9.070 | 8.400 | 8.960 | 14,784 | -0.02(-0.22%) |
Jan 23, 2006 | 9.140 | 9.140 | 8.700 | 8.980 | 24,409 | +0.01(+0.09%) |
Jan 20, 2006 | 9.000 | 9.010 | 8.820 | 8.972 | 62,682 | -0.08(-0.86%) |
Jan 19, 2006 | 8.400 | 9.120 | 8.390 | 9.050 | 56,732 | +0.74(+8.87%) |
Jan 18, 2006 | 8.350 | 8.400 | 8.000 | 8.313 | 31,954 | -0.03(-0.33%) |
Jan 17, 2006 | 8.380 | 8.620 | 8.001 | 8.340 | 41,048 | +0.11(+1.34%) |
Jan 13, 2006 | 9.200 | 9.530 | 8.180 | 8.230 | 92,864 | -0.64(-7.22%) |
Jan 12, 2006 | 8.500 | 10.14 | 8.500 | 8.870 | 89,100 | +0.57(+6.87%) |
Jan 11, 2006 | 8.170 | 8.500 | 8.170 | 8.300 | 15,718 | +0.03(+0.36%) |
Jan 10, 2006 | 8.490 | 8.640 | 8.000 | 8.270 | 95,281 | -0.01(-0.12%) |
Jan 09, 2006 | 7.580 | 8.280 | 7.530 | 8.280 | 50,567 | +0.67(+8.80%) |
Jan 06, 2006 | 7.370 | 8.000 | 7.280 | 7.610 | 24,015 | +0.10(+1.33%) |
Jan 05, 2006 | 7.140 | 7.620 | 7.140 | 7.510 | 64,063 | +0.36(+5.03%) |
Jan 04, 2006 | 7.340 | 7.410 | 7.030 | 7.150 | 13,850 | -0.07(-0.97%) |
Jan 03, 2006 | 7.100 | 7.390 | 7.010 | 7.220 | 7,629 | -0.02(-0.28%) |
Dec 30, 2005 | 7.220 | 7.280 | 7.080 | 7.240 | 11,599 | +0.17(+2.40%) |
Dec 29, 2005 | 7.000 | 7.150 | 7.000 | 7.070 | 10,500 | -0.08(-1.12%) |
Dec 28, 2005 | 7.290 | 7.430 | 7.000 | 7.150 | 9,400 | +0.06(+0.85%) |
Dec 27, 2005 | 7.080 | 7.440 | 7.010 | 7.090 | 16,000 | -0.06(-0.84%) |
Dec 23, 2005 | 6.970 | 7.480 | 6.900 | 7.150 | 7,492 | +0.18(+2.58%) |
Dec 22, 2005 | 7.020 | 7.360 | 6.970 | 6.970 | 15,823 | +0.00(+0.00%) |
Dec 21, 2005 | 7.170 | 7.490 | 6.970 | 6.970 | 12,683 | -0.03(-0.43%) |
Dec 20, 2005 | 7.530 | 7.530 | 6.980 | 7.000 | 13,526 | -0.63(-8.26%) |
Dec 19, 2005 | 6.820 | 7.630 | 6.820 | 7.630 | 18,520 | +0.79(+11.55%) |
Dec 16, 2005 | 6.840 | 7.030 | 6.600 | 6.840 | 20,158 | +0.13(+1.94%) |
Dec 15, 2005 | 6.960 | 7.000 | 6.710 | 6.710 | 13,900 | -0.29(-4.14%) |
Dec 14, 2005 | 6.750 | 7.080 | 6.660 | 7.000 | 97,575 | +0.15(+2.19%) |
Dec 13, 2005 | 6.740 | 7.040 | 6.740 | 6.850 | 27,717 | -0.13(-1.86%) |
Dec 12, 2005 | 6.950 | 7.230 | 6.890 | 6.980 | 121,793 | +0.14(+2.05%) |
Dec 09, 2005 | 6.410 | 6.910 | 6.400 | 6.840 | 110,400 | +0.42(+6.54%) |
Dec 08, 2005 | 6.500 | 6.670 | 6.400 | 6.420 | 11,553 | -0.08(-1.23%) |
Dec 07, 2005 | 6.510 | 6.700 | 6.400 | 6.500 | 24,400 | -0.20(-2.99%) |
Dec 06, 2005 | 6.890 | 7.000 | 6.470 | 6.700 | 28,300 | -0.09(-1.33%) |
Dec 05, 2005 | 6.890 | 6.990 | 6.500 | 6.790 | 37,255 | -0.03(-0.44%) |
Dec 02, 2005 | 6.850 | 6.850 | 6.520 | 6.820 | 2,470 | -0.03(-0.44%) |
Dec 01, 2005 | 6.540 | 6.850 | 6.500 | 6.850 | 8,703 | +0.05(+0.74%) |
Nov 30, 2005 | 6.790 | 6.840 | 6.430 | 6.800 | 18,706 | +0.17(+2.56%) |
Nov 29, 2005 | 6.400 | 6.800 | 6.400 | 6.630 | 10,590 | +0.00(+0.00%) |
Nov 28, 2005 | 6.590 | 6.680 | 6.230 | 6.630 | 23,131 | +0.13(+2.00%) |
Nov 25, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 6.600 | 6.600 | 6.490 | 6.500 | 1,800 | +0.17(+2.69%) |
Nov 22, 2005 | 6.690 | 6.690 | 5.990 | 6.330 | 3,665 | -0.07(-1.09%) |
Nov 21, 2005 | 6.400 | 6.690 | 6.400 | 6.400 | 9,171 | +0.00(+0.00%) |
Nov 18, 2005 | 6.400 | 6.400 | 6.400 | 6.400 | 786 | +0.15(+2.40%) |
Nov 17, 2005 | 6.450 | 6.460 | 6.150 | 6.250 | 4,377 | -0.24(-3.70%) |
Nov 16, 2005 | 6.400 | 6.700 | 6.390 | 6.490 | 2,588 | +0.08(+1.25%) |
Nov 15, 2005 | 6.590 | 6.590 | 6.290 | 6.410 | 681 | -0.09(-1.38%) |
Nov 14, 2005 | 6.550 | 6.550 | 6.400 | 6.500 | 16,558 | -0.15(-2.26%) |
Nov 11, 2005 | 6.830 | 6.880 | 6.570 | 6.650 | 9,184 | +0.19(+2.94%) |
Nov 10, 2005 | 6.710 | 6.890 | 6.450 | 6.460 | 17,702 | -0.39(-5.69%) |
Nov 09, 2005 | 6.880 | 6.920 | 6.850 | 6.850 | 4,775 | +0.01(+0.15%) |
Nov 08, 2005 | 7.000 | 7.000 | 6.800 | 6.840 | 10,234 | +0.04(+0.59%) |
Nov 07, 2005 | 6.780 | 6.820 | 6.710 | 6.800 | 4,704 | -0.10(-1.45%) |
Nov 04, 2005 | 6.600 | 7.070 | 6.590 | 6.900 | 76,682 | +0.27(+4.07%) |
Nov 03, 2005 | 6.650 | 6.650 | 6.630 | 6.630 | 2,810 | +0.03(+0.45%) |
Nov 02, 2005 | 6.490 | 6.600 | 6.490 | 6.600 | 41,465 | +0.09(+1.38%) |
Nov 01, 2005 | 6.660 | 6.660 | 6.510 | 6.510 | 2,100 | +0.01(+0.15%) |
Oct 31, 2005 | 6.750 | 6.750 | 6.220 | 6.500 | 10,516 | -0.08(-1.22%) |
Oct 28, 2005 | 6.500 | 6.600 | 6.500 | 6.580 | 4,033 | +0.08(+1.23%) |
Oct 27, 2005 | 6.420 | 6.520 | 6.420 | 6.500 | 1,100 | +0.10(+1.56%) |
Oct 26, 2005 | 6.420 | 6.460 | 6.400 | 6.400 | 7,500 | -0.18(-2.74%) |
Oct 25, 2005 | 5.850 | 6.580 | 5.850 | 6.580 | 7,652 | +0.10(+1.54%) |
Oct 24, 2005 | 6.250 | 6.480 | 6.130 | 6.480 | 4,450 | +0.08(+1.25%) |
Oct 21, 2005 | 6.210 | 6.400 | 6.210 | 6.400 | 14,000 | +0.04(+0.64%) |
Oct 20, 2005 | 6.400 | 6.400 | 6.359 | 6.359 | 300 | -0.04(-0.63%) |
Oct 19, 2005 | 6.390 | 6.400 | 6.390 | 6.400 | 520 | +0.30(+4.92%) |
Oct 18, 2005 | 6.150 | 6.150 | 6.000 | 6.100 | 2,370 | -0.09(-1.45%) |
Oct 17, 2005 | 6.190 | 6.400 | 6.000 | 6.190 | 11,882 | +0.11(+1.81%) |
Oct 14, 2005 | 6.180 | 6.250 | 5.920 | 6.080 | 4,515 | -0.07(-1.14%) |
Oct 13, 2005 | 5.920 | 6.150 | 5.920 | 6.150 | 33,158 | +0.14(+2.31%) |
Oct 12, 2005 | 6.020 | 6.020 | 6.011 | 6.011 | 300 | -0.11(-1.78%) |
Oct 11, 2005 | 5.810 | 6.120 | 5.750 | 6.120 | 6,122 | +0.08(+1.32%) |
Oct 10, 2005 | 5.980 | 6.120 | 5.860 | 6.040 | 13,513 | -0.07(-1.15%) |
Oct 07, 2005 | 6.050 | 6.128 | 6.010 | 6.110 | 33,151 | +0.16(+2.69%) |
Oct 06, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | -0.11(-1.88%) |
Oct 05, 2005 | 6.100 | 6.100 | 6.000 | 6.064 | 800 | -0.09(-1.40%) |
Oct 04, 2005 | 6.150 | 6.150 | 5.950 | 6.150 | 2,934 | +0.06(+0.99%) |
Oct 03, 2005 | 5.900 | 6.140 | 5.890 | 6.090 | 19,727 | +0.20(+3.40%) |
Sep 30, 2005 | 5.670 | 5.980 | 5.670 | 5.890 | 3,691 | +0.05(+0.86%) |
Sep 29, 2005 | 5.930 | 5.930 | 5.810 | 5.840 | 2,202 | -0.08(-1.35%) |
Sep 28, 2005 | 5.880 | 6.020 | 5.700 | 5.920 | 8,303 | -0.09(-1.50%) |
Sep 27, 2005 | 5.800 | 6.070 | 5.790 | 6.010 | 10,155 | +0.29(+5.07%) |
Sep 26, 2005 | 6.110 | 6.110 | 5.710 | 5.720 | 19,900 | -0.12(-2.05%) |
Sep 23, 2005 | 5.840 | 6.080 | 5.840 | 5.840 | 9,900 | -0.31(-5.04%) |
Sep 22, 2005 | 6.050 | 6.150 | 6.050 | 6.150 | 500 | +0.11(+1.82%) |
Sep 21, 2005 | 5.810 | 6.050 | 5.700 | 6.040 | 6,200 | +0.34(+5.96%) |
Sep 20, 2005 | 5.580 | 5.705 | 5.578 | 5.700 | 8,293 | -0.04(-0.70%) |
Sep 19, 2005 | 6.150 | 6.150 | 5.570 | 5.740 | 14,215 | -0.41(-6.67%) |
Sep 16, 2005 | 6.290 | 6.290 | 6.150 | 6.150 | 12,018 | -0.20(-3.15%) |
Sep 15, 2005 | 6.150 | 6.390 | 6.150 | 6.350 | 1,594 | -0.03(-0.47%) |
Sep 14, 2005 | 6.380 | 6.380 | 6.380 | 6.380 | 100 | +0.05(+0.79%) |
Sep 13, 2005 | 6.120 | 6.330 | 6.120 | 6.330 | 5,393 | +0.16(+2.59%) |
Sep 12, 2005 | 6.010 | 6.330 | 6.000 | 6.170 | 14,109 | -0.05(-0.80%) |
Sep 09, 2005 | 6.300 | 6.310 | 6.000 | 6.220 | 32,747 | +0.22(+3.67%) |
Sep 08, 2005 | 6.020 | 6.020 | 6.000 | 6.000 | 3,800 | -0.10(-1.64%) |
Sep 07, 2005 | 6.240 | 6.240 | 6.090 | 6.100 | 1,700 | +0.03(+0.49%) |
Sep 06, 2005 | 6.250 | 6.260 | 6.000 | 6.070 | 10,163 | -0.19(-3.04%) |
Sep 02, 2005 | 6.330 | 6.390 | 6.250 | 6.260 | 3,800 | +0.05(+0.81%) |
Sep 01, 2005 | 6.120 | 6.340 | 6.120 | 6.210 | 16,083 | +0.20(+3.33%) |
Aug 31, 2005 | 6.240 | 6.240 | 6.000 | 6.010 | 1,709 | -0.08(-1.31%) |
Aug 30, 2005 | 5.800 | 6.250 | 5.800 | 6.090 | 1,940 | +0.07(+1.16%) |
Aug 29, 2005 | 5.850 | 6.070 | 5.850 | 6.020 | 4,150 | -0.18(-2.90%) |
Aug 26, 2005 | 6.060 | 6.220 | 5.810 | 6.200 | 47,833 | +0.20(+3.33%) |
Aug 25, 2005 | 5.810 | 6.100 | 5.810 | 6.000 | 9,877 | +0.02(+0.33%) |
Aug 24, 2005 | 5.810 | 6.010 | 5.790 | 5.980 | 5,687 | +0.18(+3.10%) |
Aug 23, 2005 | 5.800 | 5.910 | 5.770 | 5.800 | 53,524 | -0.19(-3.17%) |
Aug 22, 2005 | 6.020 | 6.020 | 5.890 | 5.990 | 62,597 | -0.05(-0.83%) |
Aug 19, 2005 | 6.200 | 6.220 | 5.980 | 6.040 | 5,114 | -0.05(-0.82%) |
Aug 18, 2005 | 6.140 | 6.150 | 5.960 | 6.090 | 13,117 | -0.15(-2.40%) |
Aug 17, 2005 | 6.000 | 6.250 | 5.750 | 6.240 | 31,882 | +0.34(+5.76%) |
Aug 16, 2005 | 5.900 | 5.950 | 5.770 | 5.900 | 3,260 | -0.10(-1.67%) |
Aug 15, 2005 | 5.960 | 6.200 | 5.920 | 6.000 | 168,235 | -0.09(-1.48%) |
Aug 12, 2005 | 5.800 | 6.090 | 5.800 | 6.090 | 2,400 | +0.09(+1.50%) |
Aug 11, 2005 | 5.800 | 6.010 | 5.750 | 6.000 | 4,430 | +0.25(+4.35%) |
Aug 10, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 1,346 | -0.10(-1.71%) |
Aug 09, 2005 | 5.760 | 5.900 | 5.760 | 5.850 | 913 | -0.01(-0.17%) |
Aug 08, 2005 | 5.550 | 5.890 | 5.550 | 5.860 | 16,606 | +0.31(+5.59%) |
Aug 05, 2005 | 6.010 | 6.010 | 5.380 | 5.550 | 17,265 | -0.45(-7.50%) |
Aug 04, 2005 | 5.890 | 6.300 | 5.730 | 6.000 | 14,513 | -0.14(-2.28%) |
Aug 03, 2005 | 6.040 | 6.160 | 6.040 | 6.140 | 10,799 | +0.08(+1.32%) |
Aug 02, 2005 | 5.950 | 6.270 | 5.950 | 6.060 | 23,757 | -0.04(-0.66%) |
Aug 01, 2005 | 6.090 | 6.100 | 6.050 | 6.100 | 4,460 | +0.00(+0.00%) |
Jul 29, 2005 | 5.850 | 6.120 | 5.850 | 6.100 | 23,849 | +0.02(+0.33%) |
Jul 28, 2005 | 6.180 | 6.210 | 5.730 | 6.080 | 30,343 | -0.10(-1.62%) |
Jul 27, 2005 | 6.170 | 6.240 | 6.060 | 6.180 | 4,958 | +0.06(+0.98%) |
Jul 26, 2005 | 5.910 | 6.174 | 5.910 | 6.120 | 69,274 | -0.27(-4.23%) |
Jul 25, 2005 | 6.850 | 6.990 | 6.240 | 6.390 | 48,165 | -0.46(-6.72%) |
Jul 22, 2005 | 6.510 | 7.100 | 6.510 | 6.850 | 17,227 | +0.15(+2.24%) |
Jul 21, 2005 | 6.770 | 6.850 | 6.700 | 6.700 | 7,200 | -0.17(-2.47%) |
Jul 20, 2005 | 6.780 | 6.870 | 6.540 | 6.870 | 15,463 | +0.22(+3.31%) |
Jul 19, 2005 | 6.590 | 6.820 | 6.590 | 6.650 | 9,435 | +0.11(+1.68%) |
Jul 18, 2005 | 6.740 | 6.830 | 6.260 | 6.540 | 43,119 | -0.30(-4.39%) |
Jul 15, 2005 | 7.050 | 7.050 | 6.840 | 6.840 | 17,780 | -0.21(-2.98%) |
Jul 14, 2005 | 7.200 | 7.200 | 7.050 | 7.050 | 1,163 | -0.12(-1.67%) |
Jul 13, 2005 | 7.460 | 7.460 | 6.700 | 7.170 | 13,788 | -0.24(-3.24%) |
Jul 12, 2005 | 7.440 | 7.580 | 7.410 | 7.410 | 2,900 | +0.08(+1.09%) |
Jul 11, 2005 | 7.120 | 7.600 | 7.020 | 7.330 | 21,773 | +0.31(+4.42%) |
Jul 08, 2005 | 7.000 | 7.200 | 7.000 | 7.020 | 4,024 | +0.00(+0.00%) |
Jul 07, 2005 | 7.010 | 7.020 | 7.000 | 7.020 | 3,750 | +0.02(+0.29%) |
Jul 06, 2005 | 7.320 | 7.330 | 7.000 | 7.000 | 12,288 | -0.33(-4.50%) |
Jul 05, 2005 | 7.350 | 7.350 | 7.330 | 7.330 | 700 | -0.06(-0.81%) |
Jul 01, 2005 | 7.460 | 7.484 | 7.390 | 7.390 | 2,100 | -0.11(-1.47%) |
Jun 30, 2005 | 7.170 | 7.500 | 7.130 | 7.500 | 6,110 | +0.33(+4.60%) |
Jun 29, 2005 | 6.850 | 7.170 | 6.850 | 7.170 | 4,360 | +0.20(+2.81%) |
Jun 28, 2005 | 7.000 | 7.010 | 6.900 | 6.974 | 1,826 | -0.11(-1.50%) |
Jun 27, 2005 | 7.750 | 7.750 | 6.850 | 7.080 | 30,484 | -0.61(-7.93%) |
Jun 24, 2005 | 7.960 | 7.960 | 7.600 | 7.690 | 10,100 | -0.27(-3.39%) |
Jun 23, 2005 | 7.250 | 8.240 | 7.250 | 7.960 | 58,989 | +0.61(+8.30%) |
Jun 22, 2005 | 7.200 | 7.430 | 7.190 | 7.350 | 13,516 | +0.25(+3.52%) |
Jun 21, 2005 | 7.100 | 7.190 | 7.090 | 7.100 | 6,200 | +0.03(+0.42%) |
Jun 20, 2005 | 6.950 | 7.100 | 6.950 | 7.070 | 5,200 | +0.02(+0.28%) |
Jun 17, 2005 | 6.890 | 7.050 | 6.780 | 7.050 | 31,260 | +0.18(+2.62%) |
Jun 16, 2005 | 6.900 | 6.900 | 6.800 | 6.870 | 9,000 | +0.09(+1.33%) |
Jun 15, 2005 | 6.900 | 6.900 | 6.510 | 6.780 | 14,100 | -0.04(-0.59%) |
Jun 14, 2005 | 6.820 | 6.880 | 6.800 | 6.820 | 20,950 | +0.02(+0.29%) |
Jun 13, 2005 | 6.690 | 6.880 | 6.690 | 6.800 | 24,450 | +0.01(+0.15%) |
Jun 10, 2005 | 6.670 | 6.800 | 6.670 | 6.790 | 21,100 | +0.06(+0.89%) |
Jun 09, 2005 | 6.570 | 6.780 | 6.570 | 6.730 | 2,550 | +0.27(+4.18%) |
Jun 08, 2005 | 6.500 | 6.510 | 6.460 | 6.460 | 2,110 | -0.03(-0.46%) |
Jun 07, 2005 | 6.250 | 6.750 | 6.250 | 6.490 | 16,000 | +0.34(+5.53%) |
Jun 06, 2005 | 6.260 | 6.390 | 6.050 | 6.150 | 40,258 | -0.30(-4.65%) |
Jun 03, 2005 | 6.700 | 6.750 | 6.450 | 6.450 | 23,942 | -0.25(-3.73%) |
Jun 02, 2005 | 6.800 | 6.810 | 6.510 | 6.700 | 31,423 | -0.15(-2.19%) |
Jun 01, 2005 | 6.580 | 6.900 | 6.550 | 6.850 | 20,122 | +0.13(+1.93%) |
May 31, 2005 | 6.789 | 6.794 | 6.500 | 6.720 | 7,060 | -0.02(-0.30%) |
May 27, 2005 | 6.610 | 6.750 | 6.560 | 6.740 | 10,813 | -0.05(-0.74%) |
May 26, 2005 | 6.820 | 6.880 | 6.700 | 6.790 | 12,415 | +0.15(+2.26%) |
May 25, 2005 | 6.720 | 6.810 | 6.630 | 6.640 | 2,500 | +0.04(+0.59%) |
May 24, 2005 | 6.580 | 6.690 | 6.580 | 6.601 | 4,500 | -0.05(-0.74%) |
May 23, 2005 | 6.820 | 6.820 | 6.650 | 6.650 | 17,962 | -0.16(-2.35%) |
May 20, 2005 | 6.810 | 6.820 | 6.750 | 6.810 | 17,923 | +0.05(+0.74%) |
May 19, 2005 | 6.790 | 6.800 | 6.750 | 6.760 | 7,300 | -0.02(-0.29%) |
May 18, 2005 | 6.400 | 6.800 | 6.400 | 6.780 | 14,500 | +0.01(+0.15%) |
May 17, 2005 | 6.800 | 6.800 | 6.250 | 6.770 | 8,000 | -0.03(-0.44%) |
May 16, 2005 | 6.590 | 6.800 | 6.510 | 6.800 | 25,126 | +0.13(+1.95%) |
May 13, 2005 | 6.561 | 6.800 | 6.550 | 6.670 | 27,300 | +0.12(+1.83%) |
May 12, 2005 | 6.560 | 6.650 | 6.550 | 6.550 | 85,920 | -0.01(-0.15%) |
May 11, 2005 | 6.640 | 6.730 | 6.342 | 6.560 | 113,635 | -0.04(-0.61%) |
May 10, 2005 | 6.600 | 6.650 | 6.570 | 6.600 | 7,050 | +0.00(+0.00%) |
May 09, 2005 | 6.740 | 6.740 | 6.590 | 6.600 | 13,394 | +0.05(+0.76%) |
May 06, 2005 | 6.750 | 6.750 | 6.530 | 6.550 | 16,480 | -0.10(-1.50%) |
May 05, 2005 | 6.510 | 6.740 | 6.410 | 6.650 | 190,323 | +0.30(+4.72%) |
May 04, 2005 | 6.478 | 6.490 | 6.310 | 6.350 | 113,967 | -0.15(-2.31%) |
May 03, 2005 | 6.380 | 6.510 | 6.380 | 6.500 | 33,831 | +0.11(+1.72%) |