Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11699 | 11877 | 11345 | 11852 | 22,800 | +16.90(+0.14%) |
Apr 27, 2006 | 11969 | 12087 | 11804 | 11835 | 31,200 | -103.50(-0.87%) |
Apr 26, 2006 | 11677 | 11965 | 11635 | 11938 | 18,600 | +291.70(+2.50%) |
Apr 25, 2006 | 11943 | 11953 | 11622 | 11647 | 18,800 | -268.40(-2.25%) |
Apr 24, 2006 | 12064 | 12071 | 11882 | 11915 | 16,600 | -115.10(-0.96%) |
Apr 21, 2006 | 12054 | 12102 | 11860 | 12030 | 32,800 | -9.20(-0.08%) |
Apr 20, 2006 | 11942 | 12054 | 11866 | 12040 | 26,400 | +143.50(+1.21%) |
Apr 19, 2006 | 11880 | 11986 | 11800 | 11896 | 26,200 | +74.40(+0.63%) |
Apr 18, 2006 | 11625 | 11835 | 11625 | 11822 | 24,200 | +281.90(+2.44%) |
Apr 17, 2006 | 11324 | 11561 | 11324 | 11540 | 22,800 | +302.50(+2.69%) |
Apr 13, 2006 | 11367 | 11381 | 11008 | 11237 | 32,800 | -118.50(-1.04%) |
Apr 12, 2006 | 11693 | 11703 | 11303 | 11356 | 27,000 | -306.80(-2.63%) |
Apr 11, 2006 | 11620 | 11692 | 11535 | 11662 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 11620 | 11692 | 11535 | 11662 | 22,000 | +73.10(+0.63%) |
Apr 07, 2006 | 11845 | 11931 | 11565 | 11589 | 30,400 | -157.50(-1.34%) |
Apr 06, 2006 | 11671 | 11755 | 11653 | 11747 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 11671 | 11755 | 11653 | 11747 | 16,200 | +108.90(+0.94%) |
Apr 04, 2006 | 11600 | 11711 | 11570 | 11638 | 18,000 | +73.60(+0.64%) |
Apr 03, 2006 | 11343 | 11579 | 11343 | 11564 | 16,600 | +284.40(+2.52%) |
Apr 01, 2006 | 11326 | 11357 | 11231 | 11280 | 17,200 | -27.00(-0.24%) |
Mar 31, 2006 | 11242 | 11339 | 11228 | 11307 | 23,400 | +123.50(+1.10%) |
Mar 30, 2006 | 11104 | 11198 | 11104 | 11184 | 17,800 | +97.50(+0.88%) |
Mar 29, 2006 | 11114 | 11147 | 11051 | 11086 | 19,000 | +7.00(+0.06%) |
Mar 28, 2006 | 10996 | 11101 | 10996 | 11079 | 22,400 | +0.00(+0.00%) |
Mar 27, 2006 | 10996 | 11101 | 10996 | 11079 | 0 | +128.70(+1.18%) |
Mar 25, 2006 | 10852 | 10966 | 10852 | 10950 | 21,800 | +109.70(+1.01%) |
Mar 24, 2006 | 10862 | 10924 | 10793 | 10841 | 14,400 | -0.70(-0.01%) |
Mar 23, 2006 | 10900 | 10935 | 10784 | 10841 | 19,000 | -63.90(-0.59%) |
Mar 22, 2006 | 10946 | 11017 | 10864 | 10905 | 16,200 | -35.90(-0.33%) |
Mar 21, 2006 | 10903 | 10947 | 10889 | 10941 | 14,000 | +0.00(+0.00%) |
Mar 20, 2006 | 10903 | 10947 | 10889 | 10941 | 0 | +81.10(+0.75%) |
Mar 18, 2006 | 10902 | 10951 | 10844 | 10860 | 26,400 | -18.70(-0.17%) |
Mar 17, 2006 | 10859 | 10889 | 10830 | 10879 | 18,400 | +0.00(+0.00%) |
Mar 16, 2006 | 10859 | 10889 | 10830 | 10879 | 0 | +77.00(+0.71%) |
Mar 15, 2006 | 10797 | 10896 | 10761 | 10802 | 22,600 | -2.00(-0.02%) |
Mar 14, 2006 | 10819 | 10884 | 10782 | 10804 | 15,800 | +0.00(+0.00%) |
Mar 13, 2006 | 10819 | 10884 | 10782 | 10804 | 0 | +38.50(+0.36%) |
Mar 11, 2006 | 10582 | 10782 | 10582 | 10765 | 18,400 | +191.70(+1.81%) |
Mar 10, 2006 | 10534 | 10593 | 10376 | 10574 | 24,800 | +64.70(+0.62%) |
Mar 09, 2006 | 10728 | 10741 | 10494 | 10509 | 27,200 | -216.90(-2.02%) |
Mar 08, 2006 | 10748 | 10753 | 10662 | 10726 | 24,400 | -9.70(-0.09%) |
Mar 07, 2006 | 10617 | 10742 | 10617 | 10735 | 21,600 | +0.00(+0.00%) |
Mar 06, 2006 | 10617 | 10742 | 10617 | 10735 | 0 | +140.00(+1.32%) |
Mar 04, 2006 | 10649 | 10690 | 10556 | 10595 | 17,800 | -31.40(-0.30%) |
Mar 03, 2006 | 10597 | 10706 | 10594 | 10627 | 26,800 | +61.30(+0.58%) |
Mar 02, 2006 | 10369 | 10573 | 10344 | 10566 | 27,600 | +195.30(+1.88%) |
Mar 01, 2006 | 10309 | 10423 | 10206 | 10370 | 31,800 | +88.10(+0.86%) |
Feb 28, 2006 | 10215 | 10296 | 10109 | 10282 | 13,000 | +0.00(+0.00%) |
Feb 27, 2006 | 10215 | 10296 | 10109 | 10282 | 0 | +81.30(+0.80%) |
Feb 25, 2006 | 10257 | 10272 | 10177 | 10201 | 12,800 | -43.20(-0.42%) |
Feb 24, 2006 | 10268 | 10305 | 10228 | 10244 | 18,800 | +19.70(+0.19%) |
Feb 23, 2006 | 10179 | 10238 | 10157 | 10224 | 16,000 | +56.20(+0.55%) |
Feb 22, 2006 | 10108 | 10196 | 10108 | 10168 | 15,000 | +88.80(+0.88%) |
Feb 21, 2006 | 10002 | 10093 | 9897 | 10079 | 14,800 | +0.00(+0.00%) |
Feb 20, 2006 | 10002 | 10093 | 9897 | 10079 | 0 | +98.19(+0.98%) |
Feb 18, 2006 | 10168 | 10184 | 9970 | 9981 | 18,800 | -143.19(-1.41%) |
Feb 17, 2006 | 10133 | 10195 | 10110 | 10124 | 15,600 | +11.10(+0.11%) |
Feb 16, 2006 | 10145 | 10192 | 10036 | 10113 | 24,000 | +26.60(+0.26%) |
Feb 15, 2006 | 10180 | 10185 | 10064 | 10087 | 21,400 | -86.60(-0.85%) |
Feb 14, 2006 | 10133 | 10183 | 10096 | 10173 | 15,400 | +0.00(+0.00%) |
Feb 13, 2006 | 10133 | 10183 | 10096 | 10173 | 0 | +62.20(+0.62%) |
Feb 11, 2006 | 10066 | 10122 | 10057 | 10111 | 18,600 | +0.00(+0.00%) |
Feb 10, 2006 | 10066 | 10122 | 10057 | 10111 | 0 | +66.20(+0.66%) |
Feb 09, 2006 | 10084 | 10084 | 9959 | 10045 | 17,600 | -37.50(-0.37%) |
Feb 08, 2006 | 9993 | 10100 | 9972 | 10082 | 19,000 | +101.88(+1.02%) |
Feb 07, 2006 | 9746 | 10003 | 9740 | 9980 | 21,400 | +0.00(+0.00%) |
Feb 06, 2006 | 9746 | 10003 | 9740 | 9980 | 0 | +237.84(+2.44%) |
Feb 04, 2006 | 9835 | 9838 | 9714 | 9743 | 16,000 | -101.29(-1.03%) |
Feb 03, 2006 | 9891 | 9956 | 9816 | 9844 | 19,400 | -15.39(-0.16%) |
Feb 02, 2006 | 9959 | 9994 | 9819 | 9859 | 19,000 | -60.63(-0.61%) |
Feb 01, 2006 | 9892 | 9940 | 9873 | 9920 | 18,400 | +70.86(+0.72%) |
Jan 31, 2006 | 9896 | 9945 | 9804 | 9849 | 29,400 | +0.00(+0.00%) |
Jan 30, 2006 | 9896 | 9945 | 9804 | 9849 | 0 | -21.76(-0.22%) |
Jan 28, 2006 | 9764 | 9884 | 9764 | 9871 | 18,200 | +0.00(+0.00%) |
Jan 27, 2006 | 9764 | 9884 | 9764 | 9871 | 0 | +185.05(+1.91%) |
Jan 26, 2006 | 9580 | 9714 | 9580 | 9686 | 21,600 | +135.82(+1.42%) |
Jan 25, 2006 | 9503 | 9574 | 9503 | 9550 | 16,800 | +85.02(+0.90%) |
Jan 24, 2006 | 9468 | 9503 | 9433 | 9465 | 16,200 | +0.00(+0.00%) |
Jan 23, 2006 | 9468 | 9503 | 9433 | 9465 | 0 | -56.06(-0.59%) |
Jan 21, 2006 | 9493 | 9556 | 9466 | 9521 | 17,800 | +71.12(+0.75%) |
Jan 20, 2006 | 9272 | 9474 | 9272 | 9450 | 19,200 | +212.31(+2.30%) |
Jan 19, 2006 | 9294 | 9303 | 9158 | 9238 | 45,800 | -76.60(-0.82%) |
Jan 18, 2006 | 9318 | 9422 | 9289 | 9314 | 27,200 | +2.94(+0.03%) |
Jan 17, 2006 | 9383 | 9398 | 9287 | 9311 | 17,200 | +0.00(+0.00%) |
Jan 16, 2006 | 9383 | 9398 | 9287 | 9311 | 0 | -63.00(-0.67%) |
Jan 14, 2006 | 9425 | 9472 | 9362 | 9374 | 15,600 | -6.69(-0.07%) |
Jan 13, 2006 | 9334 | 9435 | 9304 | 9381 | 25,400 | +0.00(+0.00%) |
Jan 12, 2006 | 9334 | 9435 | 9304 | 9381 | 0 | -64.42(-0.68%) |
Jan 11, 2006 | 9584 | 9600 | 9419 | 9445 | 24,600 | -138.15(-1.44%) |
Jan 10, 2006 | 9644 | 9690 | 9540 | 9583 | 15,600 | +0.00(+0.00%) |
Jan 09, 2006 | 9644 | 9690 | 9540 | 9583 | 0 | -56.84(-0.59%) |
Jan 07, 2006 | 9635 | 9681 | 9536 | 9640 | 16,000 | +22.55(+0.23%) |
Jan 06, 2006 | 9638 | 9680 | 9571 | 9618 | 19,200 | -30.34(-0.31%) |
Jan 05, 2006 | 9523 | 9665 | 9523 | 9648 | 21,400 | +108.71(+1.14%) |
Jan 04, 2006 | 9402 | 9547 | 9391 | 9539 | 13,200 | +149.23(+1.59%) |
Jan 03, 2006 | 9422 | 9457 | 9366 | 9390 | 14,000 | +0.00(+0.00%) |
Jan 02, 2006 | 9422 | 9457 | 9366 | 9390 | 0 | -7.79(-0.08%) |
Dec 31, 2005 | 9339 | 9427 | 9312 | 9398 | 15,200 | +74.68(+0.80%) |
Dec 30, 2005 | 9273 | 9338 | 9272 | 9323 | 14,200 | +65.74(+0.71%) |
Dec 29, 2005 | 9292 | 9351 | 9207 | 9258 | 19,600 | -25.65(-0.28%) |
Dec 28, 2005 | 9071 | 9297 | 9021 | 9283 | 14,600 | +197.27(+2.17%) |
Dec 27, 2005 | 9254 | 9262 | 9051 | 9086 | 15,400 | +0.00(+0.00%) |
Dec 26, 2005 | 9254 | 9262 | 9051 | 9086 | 0 | -171.02(-1.85%) |
Dec 24, 2005 | 9417 | 9443 | 9238 | 9257 | 15,800 | -115.39(-1.23%) |
Dec 23, 2005 | 9399 | 9414 | 9329 | 9372 | 36,200 | +33.13(+0.35%) |
Dec 22, 2005 | 9349 | 9423 | 9273 | 9339 | 18,800 | -7.07(-0.08%) |
Dec 21, 2005 | 9400 | 9428 | 9311 | 9346 | 22,000 | -48.03(-0.51%) |
Dec 20, 2005 | 9263 | 9403 | 9263 | 9394 | 101,000 | +0.00(+0.00%) |
Dec 19, 2005 | 9263 | 9403 | 9263 | 9394 | 0 | +109.81(+1.18%) |
Dec 17, 2005 | 9192 | 9290 | 9137 | 9284 | 20,000 | +114.06(+1.24%) |
Dec 16, 2005 | 9260 | 9298 | 9117 | 9170 | 18,600 | -71.36(-0.77%) |
Dec 15, 2005 | 9265 | 9309 | 9200 | 9242 | 24,400 | -22.14(-0.24%) |
Dec 14, 2005 | 9161 | 9274 | 9111 | 9264 | 25,200 | +130.23(+1.43%) |
Dec 13, 2005 | 9093 | 9176 | 9093 | 9134 | 18,600 | +0.00(+0.00%) |
Dec 12, 2005 | 9093 | 9176 | 9093 | 9134 | 0 | +66.39(+0.73%) |
Dec 10, 2005 | 8908 | 9081 | 8908 | 9067 | 20,200 | +160.97(+1.81%) |
Dec 09, 2005 | 8919 | 8932 | 8826 | 8906 | 15,400 | +10.50(+0.12%) |
Dec 08, 2005 | 8826 | 8916 | 8826 | 8896 | 13,600 | +80.28(+0.91%) |
Dec 07, 2005 | 8827 | 8915 | 8784 | 8816 | 14,000 | -7.78(-0.09%) |
Dec 06, 2005 | 8966 | 9011 | 8803 | 8823 | 14,400 | +0.00(+0.00%) |
Dec 05, 2005 | 8966 | 9011 | 8803 | 8823 | 0 | -138.30(-1.54%) |
Dec 03, 2005 | 9011 | 9058 | 8944 | 8962 | 18,400 | +16.83(+0.19%) |
Dec 02, 2005 | 8814 | 8960 | 8770 | 8945 | 18,200 | +155.97(+1.77%) |
Dec 01, 2005 | 8963 | 9034 | 8769 | 8789 | 18,200 | -142.35(-1.59%) |
Nov 30, 2005 | 9001 | 9001 | 8876 | 8931 | 19,400 | -63.78(-0.71%) |
Nov 29, 2005 | 8906 | 9006 | 8906 | 8995 | 18,800 | +0.00(+0.00%) |
Nov 28, 2005 | 8906 | 9006 | 8906 | 8995 | 0 | +141.73(+1.60%) |
Nov 26, 2005 | 8761 | 8864 | 8761 | 8853 | 19,000 | +109.17(+1.25%) |
Nov 25, 2005 | 8655 | 8766 | 8655 | 8744 | 19,800 | +105.70(+1.22%) |
Nov 24, 2005 | 8543 | 8650 | 8537 | 8638 | 19,600 | +103.37(+1.21%) |
Nov 23, 2005 | 8603 | 8664 | 8518 | 8535 | 19,600 | -75.77(-0.88%) |
Nov 22, 2005 | 8699 | 8713 | 8587 | 8611 | 21,400 | +0.00(+0.00%) |
Nov 21, 2005 | 8699 | 8713 | 8587 | 8611 | 0 | -75.91(-0.87%) |
Nov 19, 2005 | 8670 | 8740 | 8662 | 8687 | 22,400 | +37.13(+0.43%) |
Nov 18, 2005 | 8612 | 8663 | 8547 | 8650 | 17,000 | +53.60(+0.62%) |
Nov 17, 2005 | 8511 | 8607 | 8503 | 8596 | 15,000 | +0.00(+0.00%) |
Nov 16, 2005 | 8511 | 8607 | 8503 | 8596 | 0 | +101.63(+1.20%) |
Nov 15, 2005 | 8504 | 8570 | 8417 | 8494 | 16,200 | +0.00(+0.00%) |
Nov 14, 2005 | 8504 | 8570 | 8417 | 8494 | 0 | +23.25(+0.27%) |
Nov 12, 2005 | 8333 | 8484 | 8333 | 8471 | 20,200 | +162.11(+1.95%) |
Nov 11, 2005 | 8314 | 8343 | 8191 | 8309 | 1,200 | +0.15(+0.00%) |
Nov 10, 2005 | 8332 | 8405 | 8269 | 8309 | 19,400 | -9.02(-0.11%) |
Nov 09, 2005 | 8219 | 8353 | 8214 | 8318 | 24,000 | +110.97(+1.35%) |
Nov 08, 2005 | 8084 | 8216 | 8050 | 8207 | 27,200 | +0.00(+0.00%) |
Nov 07, 2005 | 8084 | 8216 | 8050 | 8207 | 0 | +134.08(+1.66%) |
Nov 04, 2005 | 7953 | 8087 | 7891 | 8073 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 7953 | 8087 | 7891 | 8073 | 16,600 | +128.65(+1.62%) |
Nov 02, 2005 | 7990 | 8024 | 7915 | 7944 | 6,200 | +51.78(+0.66%) |
Nov 01, 2005 | 7717 | 7906 | 7717 | 7892 | 15,600 | +0.00(+0.00%) |
Oct 31, 2005 | 7717 | 7906 | 7717 | 7892 | 0 | +206.68(+2.69%) |
Oct 28, 2005 | 7795 | 7795 | 7656 | 7686 | 21,800 | -112.85(-1.45%) |
Oct 27, 2005 | 7989 | 7995 | 7767 | 7798 | 26,800 | -176.20(-2.21%) |
Oct 26, 2005 | 7997 | 8048 | 7951 | 7975 | 15,800 | -17.05(-0.21%) |
Oct 25, 2005 | 7974 | 8074 | 7921 | 7992 | 22,200 | +70.94(+0.90%) |
Oct 24, 2005 | 8096 | 8126 | 7898 | 7921 | 21,400 | -148.15(-1.84%) |
Oct 21, 2005 | 7930 | 8081 | 7901 | 8069 | 25,600 | +133.83(+1.69%) |
Oct 20, 2005 | 8076 | 8135 | 7838 | 7935 | 27,200 | -35.94(-0.45%) |
Oct 19, 2005 | 8066 | 8085 | 7923 | 7971 | 26,400 | -151.19(-1.86%) |
Oct 18, 2005 | 8232 | 8317 | 8068 | 8122 | 19,200 | -80.37(-0.98%) |
Oct 17, 2005 | 8230 | 8255 | 8132 | 8203 | 21,800 | +0.89(+0.01%) |
Oct 14, 2005 | 8389 | 8396 | 8180 | 8202 | 25,200 | -175.17(-2.09%) |
Oct 13, 2005 | 8520 | 8548 | 8346 | 8377 | 24,200 | -163.66(-1.92%) |
Oct 12, 2005 | 8548 | 8564 | 8382 | 8541 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 8548 | 8564 | 8382 | 8541 | 21,200 | +56.70(+0.67%) |
Oct 10, 2005 | 8516 | 8565 | 8466 | 8484 | 16,200 | -7.70(-0.09%) |
Oct 07, 2005 | 8529 | 8586 | 8411 | 8492 | 25,000 | -37.14(-0.44%) |
Oct 06, 2005 | 8693 | 8693 | 8508 | 8529 | 29,400 | -195.77(-2.24%) |
Oct 05, 2005 | 8816 | 8822 | 8696 | 8724 | 23,600 | -75.49(-0.86%) |
Oct 04, 2005 | 8707 | 8809 | 8707 | 8800 | 27,400 | +102.31(+1.18%) |
Oct 03, 2005 | 8663 | 8726 | 8663 | 8698 | 16,600 | +63.17(+0.73%) |
Sep 30, 2005 | 8673 | 8684 | 8527 | 8634 | 23,400 | -15.69(-0.18%) |
Sep 29, 2005 | 8588 | 8722 | 8588 | 8650 | 19,800 | +44.14(+0.51%) |
Sep 28, 2005 | 8536 | 8614 | 8476 | 8606 | 18,000 | +80.51(+0.94%) |
Sep 27, 2005 | 8497 | 8586 | 8445 | 8526 | 20,000 | +46.61(+0.55%) |
Sep 26, 2005 | 8280 | 8487 | 8280 | 8479 | 18,600 | +256.32(+3.12%) |
Sep 23, 2005 | 8255 | 8327 | 8122 | 8223 | 20,000 | +0.95(+0.01%) |
Sep 22, 2005 | 8481 | 8520 | 8186 | 8222 | 27,200 | -265.50(-3.13%) |
Sep 21, 2005 | 8499 | 8522 | 8262 | 8487 | 26,800 | -13.14(-0.15%) |
Sep 20, 2005 | 8413 | 8516 | 8376 | 8500 | 15,600 | +55.44(+0.66%) |
Sep 19, 2005 | 8400 | 8461 | 8383 | 8445 | 10,600 | +63.88(+0.76%) |
Sep 16, 2005 | 8297 | 8389 | 8269 | 8381 | 12,800 | +97.20(+1.17%) |
Sep 15, 2005 | 8208 | 8294 | 8204 | 8284 | 11,800 | +94.28(+1.15%) |
Sep 14, 2005 | 8208 | 8260 | 8144 | 8189 | 17,400 | -4.48(-0.05%) |
Sep 13, 2005 | 8137 | 8202 | 8121 | 8194 | 9,400 | +55.54(+0.68%) |
Sep 12, 2005 | 8073 | 8143 | 8073 | 8138 | 8,200 | +78.41(+0.97%) |
Sep 09, 2005 | 8061 | 8078 | 8016 | 8060 | 8,800 | +7.45(+0.09%) |
Sep 08, 2005 | 7957 | 8060 | 7957 | 8053 | 10,400 | +105.78(+1.33%) |
Sep 07, 2005 | 7931 | 7976 | 7914 | 7947 | 10,000 | +0.00(+0.00%) |
Sep 06, 2005 | 7931 | 7976 | 7914 | 7947 | 10,000 | +21.54(+0.27%) |
Sep 05, 2005 | 7901 | 7983 | 7901 | 7925 | 10,200 | +25.47(+0.32%) |
Sep 02, 2005 | 7888 | 7928 | 7836 | 7900 | 12,600 | +23.62(+0.30%) |
Sep 01, 2005 | 7819 | 7902 | 7819 | 7876 | 11,200 | +70.72(+0.91%) |
Aug 31, 2005 | 7747 | 7808 | 7727 | 7805 | 9,600 | +60.43(+0.78%) |
Aug 30, 2005 | 7682 | 7758 | 7679 | 7745 | 9,800 | +110.57(+1.45%) |
Aug 29, 2005 | 7693 | 7700 | 7566 | 7634 | 7,600 | -45.79(-0.60%) |
Aug 26, 2005 | 7701 | 7732 | 7644 | 7680 | 11,800 | +19.80(+0.26%) |
Aug 25, 2005 | 7651 | 7672 | 7596 | 7660 | 10,600 | +48.42(+0.64%) |
Aug 24, 2005 | 7616 | 7640 | 7538 | 7612 | 15,000 | -3.99(-0.05%) |
Aug 23, 2005 | 7765 | 7771 | 7601 | 7616 | 11,000 | -134.61(-1.74%) |
Aug 22, 2005 | 7815 | 7846 | 7711 | 7751 | 16,000 | -30.16(-0.39%) |
Aug 19, 2005 | 7818 | 7868 | 7761 | 7781 | 10,600 | -30.57(-0.39%) |
Aug 18, 2005 | 7903 | 7921 | 7792 | 7811 | 13,200 | -48.20(-0.61%) |
Aug 17, 2005 | 7772 | 7871 | 7735 | 7860 | 11,200 | +91.29(+1.18%) |
Aug 16, 2005 | 7774 | 7828 | 7738 | 7768 | 11,000 | +0.75(+0.01%) |
Aug 15, 2005 | 7836 | 7861 | 7756 | 7767 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7836 | 7861 | 7756 | 7767 | 16,800 | -49.02(-0.63%) |
Aug 11, 2005 | 7749 | 7843 | 7728 | 7817 | 27,000 | +86.69(+1.12%) |
Aug 10, 2005 | 7616 | 7741 | 7616 | 7730 | 14,000 | +134.25(+1.77%) |
Aug 09, 2005 | 7617 | 7687 | 7560 | 7596 | 23,200 | -10.60(-0.14%) |
Aug 08, 2005 | 7761 | 7781 | 7595 | 7606 | 16,800 | -147.83(-1.91%) |
Aug 05, 2005 | 7806 | 7818 | 7739 | 7754 | 17,400 | -43.08(-0.55%) |
Aug 04, 2005 | 7810 | 7826 | 7757 | 7797 | 23,400 | +40.61(+0.52%) |
Aug 03, 2005 | 7774 | 7844 | 7741 | 7756 | 28,600 | +0.43(+0.01%) |
Aug 02, 2005 | 7683 | 7763 | 7683 | 7756 | 19,400 | +86.59(+1.13%) |
Aug 01, 2005 | 7632 | 7681 | 7597 | 7669 | 13,800 | +34.03(+0.45%) |
Jul 29, 2005 | 7556 | 7709 | 7546 | 7635 | 21,800 | +30.39(+0.40%) |
Jul 28, 2005 | 7605 | 7605 | 7605 | 7605 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 7560 | 7620 | 7505 | 7605 | 13,200 | +52.26(+0.69%) |
Jul 26, 2005 | 7524 | 7565 | 7473 | 7553 | 20,200 | +47.17(+0.63%) |
Jul 25, 2005 | 7428 | 7527 | 7428 | 7506 | 17,200 | +82.35(+1.11%) |
Jul 22, 2005 | 7307 | 7430 | 7273 | 7423 | 12,200 | +118.93(+1.63%) |
Jul 21, 2005 | 7346 | 7381 | 7276 | 7304 | 12,600 | -38.57(-0.53%) |
Jul 20, 2005 | 7374 | 7393 | 7334 | 7343 | 9,800 | -3.74(-0.05%) |
Jul 19, 2005 | 7349 | 7386 | 7318 | 7347 | 11,000 | -0.47(-0.01%) |
Jul 18, 2005 | 7326 | 7360 | 7309 | 7347 | 17,400 | +75.56(+1.04%) |
Jul 15, 2005 | 7192 | 7283 | 7178 | 7272 | 10,400 | +83.84(+1.17%) |
Jul 14, 2005 | 7263 | 7263 | 7164 | 7188 | 13,600 | -60.21(-0.83%) |
Jul 13, 2005 | 7303 | 7338 | 7237 | 7248 | 11,600 | -56.04(-0.77%) |
Jul 12, 2005 | 7298 | 7352 | 7218 | 7304 | 17,000 | -2.79(-0.04%) |
Jul 11, 2005 | 7228 | 7320 | 7228 | 7307 | 13,400 | +94.66(+1.31%) |
Jul 08, 2005 | 7172 | 7240 | 7158 | 7212 | 14,600 | +66.95(+0.94%) |
Jul 07, 2005 | 7281 | 7307 | 7123 | 7145 | 16,800 | -142.47(-1.95%) |
Jul 06, 2005 | 7227 | 7296 | 7227 | 7288 | 13,400 | +67.35(+0.93%) |
Jul 05, 2005 | 7275 | 7309 | 7210 | 7220 | 12,600 | -57.06(-0.78%) |
Jul 04, 2005 | 7187 | 7284 | 7187 | 7277 | 9,600 | +66.54(+0.92%) |
Jul 01, 2005 | 7165 | 7229 | 7155 | 7211 | 12,600 | +16.92(+0.24%) |
Jun 30, 2005 | 7154 | 7218 | 7154 | 7194 | 28,600 | +73.97(+1.04%) |
Jun 29, 2005 | 7059 | 7125 | 7034 | 7120 | 14,200 | +70.88(+1.01%) |
Jun 28, 2005 | 7159 | 7175 | 7036 | 7049 | 17,400 | -102.08(-1.43%) |
Jun 27, 2005 | 7136 | 7228 | 7134 | 7151 | 18,400 | +2.46(+0.03%) |
Jun 24, 2005 | 7104 | 7178 | 7058 | 7149 | 15,400 | +28.86(+0.41%) |
Jun 23, 2005 | 7143 | 7157 | 7090 | 7120 | 20,800 | -25.58(-0.36%) |
Jun 22, 2005 | 7080 | 7167 | 7080 | 7145 | 37,200 | +68.82(+0.97%) |
Jun 21, 2005 | 6986 | 7084 | 6968 | 7077 | 19,000 | +91.97(+1.32%) |
Jun 20, 2005 | 6940 | 7002 | 6940 | 6985 | 24,400 | +78.03(+1.13%) |
Jun 17, 2005 | 6913 | 6922 | 6856 | 6907 | 11,000 | +6.11(+0.09%) |
Jun 16, 2005 | 6906 | 6933 | 6869 | 6900 | 12,600 | -6.57(-0.10%) |
Jun 15, 2005 | 6877 | 6916 | 6858 | 6907 | 9,800 | +46.80(+0.68%) |
Jun 14, 2005 | 6848 | 6865 | 6819 | 6860 | 9,200 | +27.50(+0.40%) |
Jun 13, 2005 | 6790 | 6844 | 6757 | 6833 | 8,400 | +50.69(+0.75%) |
Jun 10, 2005 | 6834 | 6884 | 6774 | 6782 | 10,200 | -50.54(-0.74%) |
Jun 09, 2005 | 6859 | 6863 | 6813 | 6833 | 14,600 | -25.71(-0.37%) |
Jun 08, 2005 | 6768 | 6863 | 6768 | 6858 | 10,000 | +76.99(+1.14%) |
Jun 07, 2005 | 6757 | 6795 | 6737 | 6781 | 8,400 | +23.06(+0.34%) |
Jun 06, 2005 | 6747 | 6814 | 6741 | 6758 | 9,800 | +9.34(+0.14%) |
Jun 03, 2005 | 6665 | 6761 | 6648 | 6749 | 12,200 | +93.29(+1.40%) |
Jun 02, 2005 | 6733 | 6757 | 6647 | 6656 | 9,400 | -74.34(-1.10%) |
Jun 01, 2005 | 6729 | 6763 | 6710 | 6730 | 9,800 | +14.79(+0.22%) |
May 31, 2005 | 6666 | 6722 | 6648 | 6715 | 8,600 | +51.56(+0.77%) |
May 30, 2005 | 6697 | 6725 | 6643 | 6664 | 9,600 | -44.17(-0.66%) |
May 27, 2005 | 6690 | 6773 | 6689 | 6708 | 15,400 | +36.94(+0.55%) |
May 26, 2005 | 6599 | 6685 | 6588 | 6671 | 13,800 | +73.18(+1.11%) |
May 25, 2005 | 6567 | 6612 | 6538 | 6598 | 10,800 | +32.23(+0.49%) |
May 24, 2005 | 6563 | 6579 | 6523 | 6565 | 10,400 | +25.54(+0.39%) |
May 23, 2005 | 6504 | 6550 | 6499 | 6540 | 8,200 | +40.33(+0.62%) |
May 20, 2005 | 6462 | 6513 | 6439 | 6500 | 11,400 | +20.56(+0.32%) |
May 19, 2005 | 6461 | 6538 | 6460 | 6479 | 11,400 | +31.94(+0.50%) |
May 18, 2005 | 6457 | 6457 | 6381 | 6447 | 14,800 | -19.00(-0.29%) |
May 17, 2005 | 6545 | 6569 | 6451 | 6466 | 11,800 | -62.03(-0.95%) |
May 16, 2005 | 6457 | 6532 | 6457 | 6528 | 8,400 | +76.49(+1.19%) |
May 13, 2005 | 6448 | 6463 | 6419 | 6452 | 29,000 | -5.28(-0.08%) |
May 12, 2005 | 6443 | 6482 | 6432 | 6457 | 10,000 | +11.69(+0.18%) |
May 11, 2005 | 6420 | 6454 | 6381 | 6445 | 10,600 | -9.58(-0.15%) |
May 10, 2005 | 6486 | 6495 | 6440 | 6455 | 12,600 | -26.64(-0.41%) |
May 09, 2005 | 6392 | 6486 | 6392 | 6481 | 11,600 | +92.87(+1.45%) |
May 06, 2005 | 6367 | 6402 | 6334 | 6388 | 13,800 | +28.83(+0.45%) |
May 05, 2005 | 6322 | 6391 | 6322 | 6360 | 9,800 | +70.10(+1.11%) |
May 04, 2005 | 6219 | 6295 | 6219 | 6290 | 9,600 | +72.78(+1.17%) |
May 03, 2005 | 6200 | 6246 | 6189 | 6217 | 12,600 | +21.62(+0.35%) |