Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.100 | 6.250 | 6.100 | 6.130 | 18,700 | +0.00(+0.00%) |
Apr 27, 2006 | 6.180 | 6.320 | 6.080 | 6.130 | 32,429 | -0.12(-1.92%) |
Apr 26, 2006 | 6.200 | 6.701 | 6.200 | 6.250 | 83,671 | +0.00(+0.02%) |
Apr 25, 2006 | 6.180 | 6.249 | 6.100 | 6.249 | 31,548 | +0.10(+1.61%) |
Apr 24, 2006 | 6.620 | 6.700 | 6.100 | 6.150 | 69,398 | -0.47(-7.10%) |
Apr 21, 2006 | 7.150 | 7.280 | 6.500 | 6.620 | 119,520 | -0.46(-6.50%) |
Apr 20, 2006 | 7.330 | 7.330 | 6.920 | 7.080 | 59,385 | -0.13(-1.80%) |
Apr 19, 2006 | 7.330 | 7.330 | 7.110 | 7.210 | 22,410 | -0.12(-1.64%) |
Apr 18, 2006 | 7.130 | 7.370 | 7.080 | 7.330 | 88,442 | +0.28(+3.97%) |
Apr 17, 2006 | 6.900 | 7.210 | 6.858 | 7.050 | 101,924 | +0.29(+4.29%) |
Apr 13, 2006 | 6.650 | 6.780 | 6.450 | 6.760 | 74,828 | +0.16(+2.42%) |
Apr 12, 2006 | 6.600 | 6.720 | 6.600 | 6.600 | 26,691 | +0.04(+0.61%) |
Apr 11, 2006 | 6.720 | 6.720 | 6.540 | 6.560 | 90,424 | -0.08(-1.20%) |
Apr 10, 2006 | 6.140 | 6.720 | 6.110 | 6.640 | 221,340 | +0.44(+7.10%) |
Apr 07, 2006 | 6.000 | 6.244 | 5.940 | 6.200 | 90,251 | +0.26(+4.38%) |
Apr 06, 2006 | 5.812 | 5.940 | 5.680 | 5.940 | 74,880 | +0.14(+2.41%) |
Apr 05, 2006 | 5.710 | 5.850 | 5.710 | 5.800 | 14,632 | +0.10(+1.75%) |
Apr 04, 2006 | 5.750 | 5.770 | 5.500 | 5.700 | 20,841 | -0.09(-1.55%) |
Apr 03, 2006 | 5.790 | 5.800 | 5.720 | 5.790 | 20,964 | +0.10(+1.76%) |
Mar 31, 2006 | 5.810 | 5.810 | 5.660 | 5.690 | 21,174 | -0.02(-0.35%) |
Mar 30, 2006 | 5.820 | 5.820 | 5.710 | 5.710 | 24,534 | -0.09(-1.55%) |
Mar 29, 2006 | 5.810 | 5.860 | 5.770 | 5.800 | 33,400 | +0.02(+0.35%) |
Mar 28, 2006 | 5.940 | 5.980 | 5.770 | 5.780 | 35,927 | -0.12(-2.03%) |
Mar 27, 2006 | 5.766 | 5.950 | 5.750 | 5.900 | 28,070 | +0.12(+2.08%) |
Mar 24, 2006 | 5.890 | 5.890 | 5.770 | 5.780 | 24,481 | -0.01(-0.17%) |
Mar 23, 2006 | 5.800 | 5.900 | 5.770 | 5.790 | 20,500 | -0.01(-0.17%) |
Mar 22, 2006 | 5.820 | 5.820 | 5.800 | 5.800 | 17,600 | -0.02(-0.34%) |
Mar 21, 2006 | 5.890 | 5.890 | 5.800 | 5.820 | 25,484 | -0.07(-1.19%) |
Mar 20, 2006 | 5.880 | 5.920 | 5.880 | 5.890 | 13,941 | -0.01(-0.17%) |
Mar 17, 2006 | 5.820 | 5.980 | 5.820 | 5.900 | 21,600 | +0.08(+1.37%) |
Mar 16, 2006 | 6.000 | 6.000 | 5.800 | 5.820 | 29,865 | -0.18(-3.00%) |
Mar 15, 2006 | 5.790 | 6.010 | 5.780 | 6.000 | 47,623 | +0.22(+3.81%) |
Mar 14, 2006 | 5.810 | 5.890 | 5.720 | 5.780 | 29,963 | -0.05(-0.86%) |
Mar 13, 2006 | 5.840 | 5.920 | 5.810 | 5.830 | 16,493 | -0.06(-1.02%) |
Mar 10, 2006 | 5.790 | 5.930 | 5.710 | 5.890 | 9,209 | +0.17(+2.97%) |
Mar 09, 2006 | 5.820 | 5.900 | 5.710 | 5.720 | 33,184 | -0.10(-1.72%) |
Mar 08, 2006 | 5.890 | 5.930 | 5.800 | 5.820 | 42,044 | -0.06(-1.02%) |
Mar 07, 2006 | 5.970 | 6.030 | 5.880 | 5.880 | 44,430 | -0.14(-2.33%) |
Mar 06, 2006 | 6.170 | 6.170 | 6.020 | 6.020 | 30,806 | +0.00(+0.00%) |
Mar 03, 2006 | 6.080 | 6.280 | 6.000 | 6.020 | 59,027 | -0.01(-0.17%) |
Mar 02, 2006 | 6.000 | 6.120 | 5.920 | 6.030 | 15,420 | +0.07(+1.17%) |
Mar 01, 2006 | 5.900 | 6.000 | 5.880 | 5.960 | 47,833 | +0.06(+1.02%) |
Feb 28, 2006 | 5.950 | 6.030 | 5.840 | 5.900 | 87,849 | -0.05(-0.84%) |
Feb 27, 2006 | 6.210 | 6.210 | 5.950 | 5.950 | 46,412 | -0.18(-2.94%) |
Feb 24, 2006 | 6.110 | 6.230 | 6.020 | 6.130 | 35,161 | +0.11(+1.83%) |
Feb 23, 2006 | 6.080 | 6.200 | 6.000 | 6.020 | 41,992 | -0.03(-0.50%) |
Feb 22, 2006 | 6.060 | 6.370 | 5.850 | 6.050 | 142,376 | -0.05(-0.81%) |
Feb 21, 2006 | 6.300 | 6.430 | 6.100 | 6.100 | 75,179 | -0.16(-2.56%) |
Feb 17, 2006 | 6.450 | 6.450 | 6.150 | 6.260 | 60,380 | -0.17(-2.64%) |
Feb 16, 2006 | 6.400 | 6.540 | 6.130 | 6.430 | 172,900 | +0.14(+2.23%) |
Feb 15, 2006 | 6.460 | 6.460 | 6.100 | 6.290 | 175,719 | -0.10(-1.56%) |
Feb 14, 2006 | 6.950 | 6.960 | 5.950 | 6.390 | 765,875 | -1.50(-19.01%) |
Feb 13, 2006 | 7.700 | 8.080 | 7.310 | 7.890 | 216,489 | +0.24(+3.14%) |
Feb 10, 2006 | 7.800 | 8.000 | 7.300 | 7.650 | 150,701 | -0.35(-4.37%) |
Feb 09, 2006 | 7.250 | 8.650 | 7.250 | 8.000 | 350,762 | +0.69(+9.44%) |
Feb 08, 2006 | 7.650 | 7.650 | 7.088 | 7.310 | 97,037 | -0.06(-0.81%) |
Feb 07, 2006 | 7.060 | 7.660 | 6.920 | 7.370 | 187,887 | +0.36(+5.17%) |
Feb 06, 2006 | 7.220 | 7.500 | 7.000 | 7.008 | 116,680 | -0.17(-2.42%) |
Feb 03, 2006 | 8.380 | 8.620 | 7.180 | 7.181 | 651,461 | -0.75(-9.45%) |
Feb 02, 2006 | 6.700 | 9.680 | 6.540 | 7.930 | 1,165,676 | +1.25(+18.71%) |
Feb 01, 2006 | 6.640 | 6.700 | 6.530 | 6.680 | 23,834 | +0.18(+2.77%) |
Jan 31, 2006 | 6.600 | 6.650 | 6.500 | 6.500 | 1,390 | -0.07(-1.07%) |
Jan 30, 2006 | 6.430 | 6.600 | 6.410 | 6.570 | 17,457 | -0.03(-0.45%) |
Jan 27, 2006 | 6.320 | 6.700 | 6.320 | 6.600 | 47,239 | +0.30(+4.76%) |
Jan 26, 2006 | 6.300 | 6.310 | 6.160 | 6.300 | 6,354 | +0.17(+2.84%) |
Jan 25, 2006 | 6.300 | 6.300 | 6.126 | 6.126 | 4,405 | +0.03(+0.43%) |
Jan 24, 2006 | 6.060 | 6.150 | 6.060 | 6.100 | 7,936 | +0.01(+0.16%) |
Jan 23, 2006 | 6.010 | 6.150 | 6.010 | 6.090 | 13,257 | -0.01(-0.16%) |
Jan 20, 2006 | 6.160 | 6.200 | 6.100 | 6.100 | 12,010 | -0.14(-2.24%) |
Jan 19, 2006 | 6.240 | 6.360 | 6.190 | 6.240 | 10,546 | +0.14(+2.30%) |
Jan 18, 2006 | 6.100 | 6.130 | 6.080 | 6.100 | 8,345 | +0.00(+0.00%) |
Jan 17, 2006 | 6.090 | 6.150 | 6.050 | 6.100 | 14,423 | -0.04(-0.65%) |
Jan 13, 2006 | 6.270 | 6.280 | 6.110 | 6.140 | 14,237 | -0.11(-1.76%) |
Jan 12, 2006 | 6.640 | 6.640 | 6.222 | 6.250 | 23,300 | -0.45(-6.72%) |
Jan 11, 2006 | 6.600 | 6.700 | 6.500 | 6.700 | 14,294 | +0.16(+2.45%) |
Jan 10, 2006 | 6.500 | 6.550 | 6.430 | 6.540 | 27,455 | +0.13(+2.03%) |
Jan 09, 2006 | 6.470 | 6.500 | 6.290 | 6.410 | 10,788 | -0.06(-0.93%) |
Jan 06, 2006 | 6.410 | 6.480 | 6.410 | 6.470 | 13,714 | +0.01(+0.15%) |
Jan 05, 2006 | 6.400 | 6.500 | 6.400 | 6.460 | 4,412 | +0.04(+0.62%) |
Jan 04, 2006 | 6.470 | 6.470 | 6.410 | 6.420 | 8,725 | -0.05(-0.77%) |
Jan 03, 2006 | 6.500 | 6.690 | 6.370 | 6.470 | 12,835 | -0.09(-1.37%) |
Dec 30, 2005 | 6.570 | 6.900 | 6.230 | 6.560 | 200,592 | +0.12(+1.86%) |
Dec 29, 2005 | 5.830 | 6.500 | 5.810 | 6.440 | 87,361 | +0.58(+9.90%) |
Dec 28, 2005 | 6.100 | 6.100 | 5.850 | 5.860 | 16,700 | +0.00(+0.00%) |
Dec 27, 2005 | 5.800 | 6.120 | 5.800 | 5.860 | 25,000 | +0.01(+0.17%) |
Dec 23, 2005 | 6.170 | 6.170 | 5.850 | 5.850 | 38,250 | -0.31(-5.03%) |
Dec 22, 2005 | 6.190 | 6.220 | 6.150 | 6.160 | 10,517 | +0.00(+0.02%) |
Dec 21, 2005 | 6.650 | 6.650 | 6.060 | 6.159 | 55,475 | -0.44(-6.68%) |
Dec 20, 2005 | 6.420 | 6.639 | 6.250 | 6.600 | 47,840 | +0.03(+0.46%) |
Dec 19, 2005 | 6.560 | 6.600 | 6.500 | 6.570 | 50,648 | +0.07(+1.08%) |
Dec 16, 2005 | 6.520 | 6.630 | 6.500 | 6.500 | 63,377 | -0.11(-1.60%) |
Dec 15, 2005 | 6.500 | 6.637 | 6.500 | 6.606 | 51,649 | +0.05(+0.70%) |
Dec 14, 2005 | 6.540 | 6.600 | 6.500 | 6.560 | 69,412 | -0.02(-0.30%) |
Dec 13, 2005 | 6.510 | 6.650 | 6.140 | 6.580 | 54,176 | +0.10(+1.54%) |
Dec 12, 2005 | 6.540 | 6.760 | 6.480 | 6.480 | 50,001 | -0.09(-1.37%) |
Dec 09, 2005 | 6.530 | 6.590 | 6.490 | 6.570 | 32,436 | +0.07(+1.09%) |
Dec 08, 2005 | 6.470 | 6.790 | 6.300 | 6.499 | 736,631 | +0.11(+1.71%) |
Dec 07, 2005 | 6.350 | 6.557 | 6.330 | 6.390 | 30,299 | +0.04(+0.63%) |
Dec 06, 2005 | 6.350 | 6.430 | 6.270 | 6.350 | 43,439 | +0.00(+0.00%) |
Dec 05, 2005 | 6.200 | 6.350 | 6.170 | 6.350 | 48,141 | +0.19(+3.08%) |
Dec 02, 2005 | 6.100 | 6.181 | 6.013 | 6.160 | 47,172 | +0.15(+2.50%) |
Dec 01, 2005 | 5.800 | 6.181 | 5.800 | 6.010 | 53,431 | +0.22(+3.80%) |
Nov 30, 2005 | 5.820 | 5.830 | 5.770 | 5.790 | 26,016 | +0.05(+0.87%) |
Nov 29, 2005 | 5.970 | 6.040 | 5.700 | 5.740 | 48,080 | -0.14(-2.38%) |
Nov 28, 2005 | 6.100 | 6.100 | 5.840 | 5.880 | 36,000 | -0.20(-3.29%) |
Nov 25, 2005 | 6.290 | 6.290 | 6.080 | 6.080 | 18,605 | -0.19(-2.97%) |
Nov 23, 2005 | 6.160 | 6.440 | 6.050 | 6.266 | 87,794 | +0.09(+1.39%) |
Nov 22, 2005 | 6.090 | 6.300 | 6.080 | 6.180 | 84,114 | +0.11(+1.81%) |
Nov 21, 2005 | 6.100 | 6.190 | 6.040 | 6.070 | 131,691 | -0.06(-0.98%) |
Nov 18, 2005 | 5.820 | 6.230 | 5.741 | 6.130 | 165,765 | +0.28(+4.79%) |
Nov 17, 2005 | 5.750 | 5.890 | 5.740 | 5.850 | 14,095 | +0.08(+1.39%) |
Nov 16, 2005 | 5.600 | 5.870 | 5.590 | 5.770 | 53,244 | +0.16(+2.85%) |
Nov 15, 2005 | 5.800 | 5.820 | 5.600 | 5.610 | 367,695 | -0.17(-2.94%) |
Nov 14, 2005 | 5.750 | 5.820 | 5.750 | 5.780 | 20,517 | +0.00(+0.00%) |
Nov 11, 2005 | 5.750 | 5.830 | 5.750 | 5.780 | 30,570 | +0.00(+0.00%) |
Nov 10, 2005 | 5.850 | 5.850 | 5.690 | 5.780 | 397,431 | -0.07(-1.20%) |
Nov 09, 2005 | 5.900 | 6.150 | 5.840 | 5.850 | 493,445 | -0.05(-0.85%) |
Nov 08, 2005 | 5.900 | 6.080 | 5.810 | 5.900 | 156,490 | -0.01(-0.17%) |
Nov 07, 2005 | 5.900 | 6.010 | 5.850 | 5.910 | 67,038 | -0.03(-0.51%) |
Nov 04, 2005 | 6.400 | 6.400 | 5.520 | 5.940 | 214,592 | -0.76(-11.28%) |
Nov 03, 2005 | 6.590 | 6.880 | 6.380 | 6.696 | 40,584 | +0.20(+3.01%) |
Nov 02, 2005 | 6.010 | 6.540 | 5.897 | 6.500 | 99,377 | +0.48(+7.97%) |
Nov 01, 2005 | 5.940 | 6.090 | 5.930 | 6.020 | 17,521 | +0.01(+0.17%) |
Oct 31, 2005 | 6.120 | 6.250 | 5.830 | 6.010 | 55,101 | -0.18(-2.91%) |
Oct 28, 2005 | 6.300 | 6.300 | 6.043 | 6.190 | 15,946 | -0.16(-2.52%) |
Oct 27, 2005 | 6.150 | 6.380 | 5.980 | 6.350 | 29,162 | +0.19(+3.08%) |
Oct 26, 2005 | 6.100 | 6.240 | 6.100 | 6.160 | 15,699 | +0.07(+1.15%) |
Oct 25, 2005 | 5.850 | 6.150 | 5.850 | 6.090 | 19,208 | +0.07(+1.16%) |
Oct 24, 2005 | 5.700 | 6.080 | 5.700 | 6.020 | 28,080 | +0.20(+3.44%) |
Oct 21, 2005 | 5.900 | 5.920 | 5.800 | 5.820 | 18,599 | +0.02(+0.34%) |
Oct 20, 2005 | 5.800 | 5.860 | 5.750 | 5.800 | 275,640 | -0.04(-0.68%) |
Oct 19, 2005 | 5.800 | 5.840 | 5.800 | 5.840 | 23,695 | -0.07(-1.18%) |
Oct 18, 2005 | 5.950 | 5.950 | 5.910 | 5.910 | 1,100 | -0.01(-0.17%) |
Oct 17, 2005 | 5.840 | 6.030 | 5.810 | 5.920 | 33,126 | +0.10(+1.72%) |
Oct 14, 2005 | 5.730 | 5.840 | 5.730 | 5.820 | 9,397 | +0.02(+0.34%) |
Oct 13, 2005 | 5.700 | 5.810 | 5.700 | 5.800 | 4,329 | -0.01(-0.17%) |
Oct 12, 2005 | 5.750 | 5.860 | 5.750 | 5.810 | 20,961 | +0.01(+0.17%) |
Oct 11, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 6,630 | -0.06(-1.02%) |
Oct 10, 2005 | 5.620 | 6.002 | 5.620 | 5.860 | 58,362 | +0.17(+3.04%) |
Oct 07, 2005 | 5.620 | 5.720 | 5.620 | 5.687 | 5,740 | -0.01(-0.23%) |
Oct 06, 2005 | 5.850 | 5.850 | 5.700 | 5.700 | 18,560 | -0.21(-3.55%) |
Oct 05, 2005 | 5.990 | 6.000 | 5.900 | 5.910 | 13,131 | -0.04(-0.67%) |
Oct 04, 2005 | 5.760 | 5.990 | 5.760 | 5.950 | 35,720 | +0.21(+3.66%) |
Oct 03, 2005 | 5.740 | 5.740 | 5.700 | 5.740 | 30,942 | +0.00(+0.00%) |
Sep 30, 2005 | 5.690 | 5.750 | 5.666 | 5.740 | 18,229 | +0.08(+1.41%) |
Sep 29, 2005 | 5.700 | 5.750 | 5.660 | 5.660 | 40,160 | +0.00(+0.00%) |
Sep 28, 2005 | 5.720 | 5.720 | 5.660 | 5.660 | 16,350 | +0.00(+0.00%) |
Sep 27, 2005 | 5.661 | 5.720 | 5.650 | 5.660 | 18,189 | -0.03(-0.61%) |
Sep 26, 2005 | 5.779 | 5.780 | 5.690 | 5.694 | 11,239 | -0.01(-0.10%) |
Sep 23, 2005 | 5.700 | 5.740 | 5.650 | 5.700 | 6,906 | +0.04(+0.71%) |
Sep 22, 2005 | 5.660 | 5.710 | 5.660 | 5.660 | 10,000 | -0.07(-1.22%) |
Sep 21, 2005 | 5.700 | 5.760 | 5.700 | 5.730 | 33,834 | -0.04(-0.69%) |
Sep 20, 2005 | 5.800 | 5.800 | 5.710 | 5.770 | 13,658 | +0.01(+0.17%) |
Sep 19, 2005 | 5.770 | 5.820 | 5.750 | 5.760 | 17,125 | +0.00(+0.00%) |
Sep 16, 2005 | 5.770 | 5.820 | 5.700 | 5.760 | 37,091 | +0.06(+1.05%) |
Sep 15, 2005 | 5.661 | 5.736 | 5.650 | 5.700 | 84,944 | +0.01(+0.18%) |
Sep 14, 2005 | 5.660 | 5.690 | 5.650 | 5.690 | 32,500 | +0.00(+0.00%) |
Sep 13, 2005 | 5.780 | 5.780 | 5.620 | 5.690 | 19,100 | -0.01(-0.18%) |
Sep 12, 2005 | 5.550 | 5.710 | 5.550 | 5.700 | 50,076 | +0.10(+1.79%) |
Sep 09, 2005 | 5.550 | 5.650 | 5.550 | 5.600 | 110,324 | +0.05(+0.90%) |
Sep 08, 2005 | 5.750 | 5.820 | 5.550 | 5.550 | 124,435 | -0.17(-2.97%) |
Sep 07, 2005 | 5.650 | 5.770 | 5.600 | 5.720 | 101,288 | +0.07(+1.24%) |
Sep 06, 2005 | 5.660 | 5.790 | 5.650 | 5.650 | 35,415 | -0.01(-0.18%) |
Sep 02, 2005 | 5.550 | 5.690 | 5.550 | 5.660 | 17,448 | +0.10(+1.80%) |
Sep 01, 2005 | 5.500 | 5.620 | 5.500 | 5.560 | 16,778 | +0.04(+0.72%) |
Aug 31, 2005 | 5.500 | 5.630 | 5.500 | 5.520 | 29,828 | -0.05(-0.90%) |
Aug 30, 2005 | 5.610 | 5.640 | 5.550 | 5.570 | 49,489 | -0.09(-1.59%) |
Aug 29, 2005 | 5.680 | 5.770 | 5.650 | 5.660 | 10,510 | -0.11(-1.91%) |
Aug 26, 2005 | 5.760 | 5.780 | 5.750 | 5.770 | 9,200 | -0.03(-0.52%) |
Aug 25, 2005 | 5.790 | 5.860 | 5.790 | 5.800 | 11,420 | -0.06(-1.02%) |
Aug 24, 2005 | 5.850 | 5.910 | 5.850 | 5.860 | 16,652 | -0.01(-0.17%) |
Aug 23, 2005 | 5.960 | 5.960 | 5.800 | 5.870 | 25,941 | +0.02(+0.34%) |
Aug 22, 2005 | 5.791 | 5.910 | 5.791 | 5.850 | 60,524 | -0.02(-0.34%) |
Aug 19, 2005 | 5.840 | 5.870 | 5.820 | 5.870 | 10,690 | +0.02(+0.34%) |
Aug 18, 2005 | 5.940 | 5.940 | 5.850 | 5.850 | 5,262 | -0.02(-0.34%) |
Aug 17, 2005 | 5.950 | 5.950 | 5.840 | 5.870 | 13,128 | +0.02(+0.34%) |
Aug 16, 2005 | 5.880 | 5.900 | 5.850 | 5.850 | 18,600 | -0.09(-1.52%) |
Aug 15, 2005 | 5.880 | 5.950 | 5.880 | 5.940 | 15,100 | -0.04(-0.60%) |
Aug 12, 2005 | 5.860 | 5.980 | 5.850 | 5.976 | 25,312 | -0.04(-0.73%) |
Aug 11, 2005 | 5.820 | 6.020 | 5.820 | 6.020 | 11,025 | +0.14(+2.38%) |
Aug 10, 2005 | 6.070 | 6.090 | 5.850 | 5.880 | 36,993 | -0.19(-3.13%) |
Aug 09, 2005 | 6.300 | 6.300 | 6.030 | 6.070 | 20,499 | -0.22(-3.50%) |
Aug 08, 2005 | 6.450 | 6.450 | 6.230 | 6.290 | 59,861 | -0.17(-2.63%) |
Aug 05, 2005 | 6.030 | 6.520 | 6.030 | 6.460 | 145,702 | +0.39(+6.43%) |
Aug 04, 2005 | 5.880 | 6.110 | 5.880 | 6.070 | 37,523 | +0.16(+2.71%) |
Aug 03, 2005 | 5.830 | 5.980 | 5.800 | 5.910 | 37,098 | +0.11(+1.90%) |
Aug 02, 2005 | 5.570 | 5.930 | 5.570 | 5.800 | 139,923 | -0.25(-4.13%) |
Aug 01, 2005 | 6.060 | 6.150 | 6.000 | 6.050 | 33,541 | -0.05(-0.82%) |
Jul 29, 2005 | 6.090 | 6.120 | 6.050 | 6.100 | 32,080 | +0.03(+0.49%) |
Jul 28, 2005 | 6.000 | 6.140 | 6.000 | 6.070 | 77,762 | +0.02(+0.33%) |
Jul 27, 2005 | 6.080 | 6.100 | 6.000 | 6.050 | 26,764 | -0.03(-0.49%) |
Jul 26, 2005 | 6.090 | 6.340 | 5.900 | 6.080 | 43,689 | +0.07(+1.16%) |
Jul 25, 2005 | 6.000 | 6.090 | 6.000 | 6.010 | 30,892 | +0.02(+0.33%) |
Jul 22, 2005 | 6.250 | 6.250 | 5.850 | 5.990 | 70,743 | -0.04(-0.66%) |
Jul 21, 2005 | 5.740 | 6.070 | 5.740 | 6.030 | 88,500 | +0.29(+5.05%) |
Jul 20, 2005 | 5.860 | 5.860 | 5.680 | 5.740 | 16,514 | +0.02(+0.35%) |
Jul 19, 2005 | 5.610 | 5.850 | 5.600 | 5.720 | 77,535 | +0.11(+1.96%) |
Jul 18, 2005 | 5.600 | 5.660 | 5.580 | 5.610 | 95,281 | -0.10(-1.75%) |
Jul 15, 2005 | 5.600 | 5.730 | 5.600 | 5.710 | 35,661 | -0.01(-0.17%) |
Jul 14, 2005 | 5.890 | 5.900 | 5.620 | 5.720 | 81,062 | -0.26(-4.35%) |
Jul 13, 2005 | 6.040 | 6.040 | 5.950 | 5.980 | 15,764 | -0.04(-0.66%) |
Jul 12, 2005 | 6.110 | 6.110 | 6.000 | 6.020 | 21,264 | -0.06(-0.99%) |
Jul 11, 2005 | 5.960 | 6.100 | 5.870 | 6.080 | 28,115 | +0.18(+3.05%) |
Jul 08, 2005 | 5.800 | 5.946 | 5.800 | 5.900 | 30,012 | +0.13(+2.25%) |
Jul 07, 2005 | 5.830 | 5.930 | 5.610 | 5.770 | 58,950 | -0.18(-3.03%) |
Jul 06, 2005 | 6.060 | 6.060 | 5.900 | 5.950 | 44,760 | -0.05(-0.83%) |
Jul 05, 2005 | 6.420 | 6.500 | 5.960 | 6.000 | 83,700 | -0.19(-3.07%) |
Jul 01, 2005 | 6.230 | 6.339 | 6.110 | 6.190 | 47,200 | -0.04(-0.64%) |
Jun 30, 2005 | 6.530 | 6.530 | 6.170 | 6.230 | 32,877 | -0.18(-2.81%) |
Jun 29, 2005 | 6.580 | 6.640 | 6.400 | 6.410 | 39,527 | -0.17(-2.58%) |
Jun 28, 2005 | 6.520 | 6.820 | 6.520 | 6.580 | 31,752 | +0.04(+0.61%) |
Jun 27, 2005 | 6.700 | 6.730 | 6.430 | 6.540 | 72,163 | -0.22(-3.25%) |
Jun 24, 2005 | 7.000 | 7.000 | 6.690 | 6.760 | 23,760 | +0.02(+0.30%) |
Jun 23, 2005 | 6.900 | 6.960 | 6.700 | 6.740 | 69,178 | -0.21(-3.02%) |
Jun 22, 2005 | 6.920 | 7.050 | 6.810 | 6.950 | 57,425 | -0.08(-1.14%) |
Jun 21, 2005 | 6.900 | 7.050 | 6.870 | 7.030 | 150,276 | +0.13(+1.88%) |
Jun 20, 2005 | 6.920 | 6.960 | 6.850 | 6.900 | 69,545 | +0.00(+0.00%) |
Jun 17, 2005 | 6.850 | 7.000 | 6.850 | 6.900 | 106,055 | +0.15(+2.22%) |
Jun 16, 2005 | 6.680 | 6.770 | 6.540 | 6.750 | 51,107 | +0.21(+3.21%) |
Jun 15, 2005 | 6.710 | 6.870 | 6.500 | 6.540 | 98,290 | -0.22(-3.25%) |
Jun 14, 2005 | 6.760 | 6.800 | 6.560 | 6.760 | 90,086 | -0.01(-0.15%) |
Jun 13, 2005 | 6.900 | 6.920 | 6.750 | 6.770 | 70,484 | -0.13(-1.88%) |
Jun 10, 2005 | 6.950 | 7.020 | 6.900 | 6.900 | 61,565 | -0.10(-1.43%) |
Jun 09, 2005 | 7.150 | 7.150 | 6.900 | 7.000 | 136,483 | +0.26(+3.86%) |
Jun 08, 2005 | 6.800 | 7.170 | 6.700 | 6.740 | 239,889 | -0.06(-0.88%) |
Jun 07, 2005 | 6.650 | 6.980 | 6.650 | 6.800 | 289,230 | +0.22(+3.34%) |
Jun 06, 2005 | 6.350 | 6.580 | 6.270 | 6.580 | 62,480 | +0.32(+5.11%) |
Jun 03, 2005 | 6.480 | 6.570 | 6.260 | 6.260 | 118,840 | -0.25(-3.83%) |
Jun 02, 2005 | 6.120 | 6.660 | 6.030 | 6.509 | 369,659 | +0.39(+6.36%) |
Jun 01, 2005 | 5.900 | 6.240 | 5.900 | 6.120 | 167,269 | +0.19(+3.20%) |
May 31, 2005 | 5.910 | 6.150 | 5.750 | 5.930 | 99,931 | +0.16(+2.77%) |
May 27, 2005 | 5.630 | 5.890 | 5.570 | 5.770 | 72,940 | +0.16(+2.85%) |
May 26, 2005 | 5.680 | 5.734 | 5.570 | 5.610 | 131,455 | -0.13(-2.26%) |
May 25, 2005 | 5.820 | 5.820 | 5.650 | 5.740 | 89,782 | -0.08(-1.37%) |
May 24, 2005 | 5.800 | 5.979 | 5.710 | 5.820 | 124,000 | -0.06(-1.02%) |
May 23, 2005 | 6.000 | 6.020 | 5.810 | 5.880 | 82,797 | -0.12(-2.00%) |
May 20, 2005 | 6.190 | 6.190 | 5.950 | 6.000 | 62,626 | +0.05(+0.84%) |
May 19, 2005 | 5.640 | 5.990 | 5.621 | 5.950 | 121,038 | +0.29(+5.12%) |
May 18, 2005 | 5.610 | 5.770 | 5.500 | 5.660 | 77,600 | +0.16(+2.91%) |
May 17, 2005 | 5.270 | 5.530 | 5.270 | 5.500 | 217,748 | +0.20(+3.77%) |
May 16, 2005 | 5.250 | 5.400 | 5.250 | 5.300 | 144,693 | +0.03(+0.57%) |
May 13, 2005 | 5.740 | 5.800 | 5.270 | 5.270 | 762,538 | -0.33(-5.89%) |
May 12, 2005 | 5.590 | 5.700 | 5.500 | 5.600 | 176,004 | +0.09(+1.63%) |
May 11, 2005 | 5.570 | 5.750 | 5.510 | 5.510 | 82,367 | -0.01(-0.18%) |
May 10, 2005 | 5.620 | 5.620 | 5.510 | 5.520 | 125,208 | -0.15(-2.65%) |
May 09, 2005 | 5.700 | 5.700 | 5.490 | 5.670 | 269,242 | +0.03(+0.53%) |
May 06, 2005 | 5.550 | 5.780 | 5.550 | 5.640 | 464,101 | +0.09(+1.62%) |
May 05, 2005 | 5.400 | 5.680 | 5.220 | 5.550 | 292,497 | +0.12(+2.21%) |
May 04, 2005 | 5.630 | 5.690 | 5.350 | 5.430 | 299,139 | -0.21(-3.72%) |
May 03, 2005 | 5.850 | 5.850 | 5.630 | 5.640 | 257,911 | -0.22(-3.75%) |