Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.49 | 18.84 | 18.14 | 18.17 | 1,257,579 | -0.29(-1.57%) |
Apr 27, 2006 | 18.40 | 18.53 | 18.36 | 18.46 | 830,391 | +0.06(+0.32%) |
Apr 26, 2006 | 18.45 | 18.63 | 18.27 | 18.40 | 837,515 | +0.32(+1.75%) |
Apr 25, 2006 | 18.53 | 18.53 | 17.90 | 18.09 | 861,261 | -0.25(-1.35%) |
Apr 24, 2006 | 18.13 | 18.44 | 17.85 | 18.34 | 745,144 | +0.21(+1.14%) |
Apr 21, 2006 | 18.20 | 18.31 | 17.98 | 18.13 | 577,023 | +0.02(+0.12%) |
Apr 20, 2006 | 18.53 | 18.68 | 18.06 | 18.11 | 724,722 | -0.23(-1.24%) |
Apr 19, 2006 | 18.52 | 18.68 | 18.28 | 18.34 | 1,011,097 | +0.20(+1.11%) |
Apr 18, 2006 | 17.77 | 18.15 | 17.76 | 18.13 | 875,746 | +0.55(+3.11%) |
Apr 17, 2006 | 17.64 | 17.76 | 17.40 | 17.59 | 382,070 | -0.02(-0.12%) |
Apr 13, 2006 | 17.70 | 17.73 | 17.50 | 17.61 | 653,010 | -0.10(-0.55%) |
Apr 12, 2006 | 17.75 | 17.99 | 17.66 | 17.70 | 724,010 | -0.05(-0.28%) |
Apr 11, 2006 | 18.06 | 18.10 | 17.60 | 17.75 | 652,298 | -0.28(-1.56%) |
Apr 10, 2006 | 18.11 | 18.22 | 17.81 | 18.04 | 737,783 | -0.05(-0.30%) |
Apr 07, 2006 | 18.07 | 18.44 | 17.91 | 18.09 | 500,087 | -0.09(-0.51%) |
Apr 06, 2006 | 18.52 | 18.53 | 18.00 | 18.18 | 916,114 | -0.49(-2.62%) |
Apr 05, 2006 | 18.67 | 18.92 | 18.52 | 18.67 | 1,501,924 | +0.14(+0.75%) |
Apr 04, 2006 | 17.97 | 18.56 | 17.81 | 18.53 | 903,766 | +0.36(+1.99%) |
Apr 03, 2006 | 18.48 | 18.49 | 18.11 | 18.17 | 817,094 | -0.35(-1.89%) |
Mar 31, 2006 | 18.31 | 18.61 | 18.23 | 18.52 | 908,990 | +0.21(+1.15%) |
Mar 30, 2006 | 18.28 | 18.46 | 18.23 | 18.31 | 1,179,693 | -0.07(-0.39%) |
Mar 29, 2006 | 18.47 | 18.53 | 18.25 | 18.38 | 640,425 | -0.10(-0.52%) |
Mar 28, 2006 | 18.21 | 18.68 | 18.16 | 18.48 | 1,066,425 | +0.24(+1.32%) |
Mar 27, 2006 | 18.14 | 18.29 | 18.07 | 18.24 | 634,963 | -0.10(-0.55%) |
Mar 24, 2006 | 18.42 | 18.71 | 18.24 | 18.34 | 1,268,502 | -0.32(-1.71%) |
Mar 23, 2006 | 18.53 | 18.74 | 18.23 | 18.66 | 1,447,308 | +0.02(+0.11%) |
Mar 22, 2006 | 18.37 | 18.77 | 17.90 | 18.64 | 2,005,573 | +0.27(+1.47%) |
Mar 21, 2006 | 17.50 | 18.85 | 17.46 | 18.37 | 3,248,905 | +0.89(+5.08%) |
Mar 20, 2006 | 17.10 | 17.62 | 17.02 | 17.48 | 1,717,061 | +0.53(+3.13%) |
Mar 17, 2006 | 17.14 | 17.14 | 16.85 | 16.95 | 593,408 | -0.14(-0.84%) |
Mar 16, 2006 | 16.93 | 17.25 | 16.91 | 17.09 | 901,154 | +0.30(+1.78%) |
Mar 15, 2006 | 16.75 | 16.93 | 16.65 | 16.79 | 1,864,523 | +0.14(+0.83%) |
Mar 14, 2006 | 16.87 | 16.93 | 16.64 | 16.66 | 890,943 | -0.21(-1.25%) |
Mar 13, 2006 | 17.00 | 17.09 | 16.87 | 16.87 | 751,318 | -0.18(-1.06%) |
Mar 10, 2006 | 16.82 | 17.34 | 16.80 | 17.05 | 680,318 | +0.28(+1.68%) |
Mar 09, 2006 | 16.85 | 16.96 | 16.65 | 16.77 | 618,104 | -0.14(-0.85%) |
Mar 08, 2006 | 16.45 | 16.91 | 16.36 | 16.91 | 933,448 | +0.47(+2.84%) |
Mar 07, 2006 | 16.65 | 16.65 | 16.27 | 16.44 | 666,308 | -0.16(-0.96%) |
Mar 06, 2006 | 16.83 | 16.92 | 16.59 | 16.60 | 482,277 | -0.24(-1.43%) |
Mar 03, 2006 | 16.98 | 17.12 | 16.82 | 16.84 | 665,358 | -0.22(-1.31%) |
Mar 02, 2006 | 17.01 | 17.30 | 17.01 | 17.06 | 679,130 | +0.08(+0.45%) |
Mar 01, 2006 | 17.03 | 17.03 | 16.87 | 16.99 | 819,231 | -0.11(-0.62%) |
Feb 28, 2006 | 17.21 | 17.38 | 17.02 | 17.09 | 698,602 | -0.12(-0.69%) |
Feb 27, 2006 | 16.95 | 17.41 | 16.95 | 17.21 | 652,535 | +0.13(+0.76%) |
Feb 24, 2006 | 17.03 | 17.13 | 16.88 | 17.08 | 1,059,539 | +0.11(+0.65%) |
Feb 23, 2006 | 17.06 | 17.11 | 16.86 | 16.97 | 818,993 | -0.17(-1.01%) |
Feb 22, 2006 | 17.23 | 17.32 | 16.96 | 17.14 | 1,347,338 | -0.29(-1.69%) |
Feb 21, 2006 | 17.67 | 17.69 | 17.28 | 17.44 | 976,428 | -0.19(-1.10%) |
Feb 17, 2006 | 17.89 | 17.89 | 17.59 | 17.63 | 688,629 | -0.24(-1.32%) |
Feb 16, 2006 | 18.02 | 18.10 | 17.67 | 17.87 | 825,405 | -0.08(-0.42%) |
Feb 15, 2006 | 17.85 | 18.00 | 17.73 | 17.94 | 745,381 | +0.25(+1.40%) |
Feb 14, 2006 | 17.62 | 17.81 | 17.53 | 17.70 | 1,012,047 | +0.32(+1.84%) |
Feb 13, 2006 | 17.39 | 17.68 | 17.31 | 17.38 | 745,856 | -0.08(-0.46%) |
Feb 10, 2006 | 17.42 | 17.64 | 17.24 | 17.46 | 1,093,495 | +0.02(+0.10%) |
Feb 09, 2006 | 17.27 | 17.65 | 17.16 | 17.44 | 2,137,362 | +0.42(+2.47%) |
Feb 08, 2006 | 18.11 | 18.29 | 16.28 | 17.02 | 4,110,879 | -0.46(-2.63%) |
Feb 07, 2006 | 32.98 | 17.48 | 16.51 | 17.48 | 3,501,323 | +1.45(+9.07%) |
Feb 06, 2006 | 16.18 | 16.26 | 15.78 | 16.02 | 1,105,368 | -0.16(-0.99%) |
Feb 03, 2006 | 16.20 | 16.30 | 15.94 | 16.18 | 787,886 | -0.03(-0.18%) |
Feb 02, 2006 | 16.26 | 16.39 | 16.02 | 16.21 | 1,114,867 | -0.13(-0.77%) |
Feb 01, 2006 | 16.55 | 16.60 | 16.21 | 16.34 | 939,622 | -0.27(-1.62%) |
Jan 31, 2006 | 16.57 | 16.72 | 16.41 | 16.61 | 781,000 | +0.00(+0.00%) |
Jan 30, 2006 | 16.64 | 16.84 | 16.53 | 16.61 | 813,769 | -0.03(-0.20%) |
Jan 27, 2006 | 16.49 | 16.75 | 16.49 | 16.64 | 787,411 | +0.11(+0.66%) |
Jan 26, 2006 | 16.31 | 16.57 | 16.29 | 16.53 | 1,942,171 | +0.24(+1.50%) |
Jan 25, 2006 | 16.12 | 16.35 | 15.98 | 16.29 | 1,757,191 | +0.52(+3.28%) |
Jan 24, 2006 | 15.75 | 15.77 | 15.54 | 15.77 | 971,917 | -0.02(-0.13%) |
Jan 23, 2006 | 15.73 | 15.82 | 15.62 | 15.79 | 1,569,599 | -0.06(-0.40%) |
Jan 20, 2006 | 15.83 | 15.90 | 15.70 | 15.86 | 1,216,261 | -0.10(-0.63%) |
Jan 19, 2006 | 16.00 | 16.00 | 15.82 | 15.96 | 1,065,950 | -0.05(-0.29%) |
Jan 18, 2006 | 15.92 | 16.13 | 15.88 | 16.00 | 1,258,766 | -0.13(-0.78%) |
Jan 17, 2006 | 16.02 | 16.25 | 16.02 | 16.13 | 660,846 | +0.05(+0.31%) |
Jan 13, 2006 | 16.25 | 16.31 | 15.99 | 16.08 | 985,689 | -0.13(-0.81%) |
Jan 12, 2006 | 16.45 | 16.51 | 16.12 | 16.21 | 1,226,234 | -0.22(-1.33%) |
Jan 11, 2006 | 16.74 | 16.93 | 16.10 | 16.43 | 1,513,322 | +0.09(+0.54%) |
Jan 10, 2006 | 16.09 | 16.48 | 16.09 | 16.34 | 1,428,074 | +0.43(+2.73%) |
Jan 09, 2006 | 15.56 | 16.02 | 15.56 | 15.91 | 1,494,800 | +0.38(+2.47%) |
Jan 06, 2006 | 16.07 | 16.11 | 15.50 | 15.52 | 2,690,165 | -0.55(-3.41%) |
Jan 05, 2006 | 16.19 | 16.22 | 16.03 | 16.07 | 539,267 | -0.12(-0.75%) |
Jan 04, 2006 | 16.19 | 16.34 | 15.96 | 16.19 | 1,491,001 | +0.10(+0.60%) |
Jan 03, 2006 | 16.34 | 16.42 | 15.71 | 16.10 | 2,008,897 | -0.04(-0.23%) |
Dec 30, 2005 | 16.13 | 16.21 | 16.01 | 16.13 | 714,037 | -0.16(-0.98%) |
Dec 29, 2005 | 16.37 | 16.49 | 16.24 | 16.29 | 952,920 | -0.13(-0.79%) |
Dec 28, 2005 | 16.36 | 16.57 | 16.28 | 16.42 | 664,408 | +0.02(+0.13%) |
Dec 27, 2005 | 16.47 | 16.74 | 16.29 | 16.40 | 921,813 | -0.27(-1.64%) |
Dec 23, 2005 | 16.61 | 16.80 | 16.44 | 16.68 | 734,221 | +0.09(+0.56%) |
Dec 22, 2005 | 16.45 | 16.63 | 16.44 | 16.58 | 1,190,141 | +0.29(+1.76%) |
Dec 21, 2005 | 16.10 | 16.42 | 15.94 | 16.30 | 1,352,087 | +0.25(+1.57%) |
Dec 20, 2005 | 16.61 | 16.61 | 15.84 | 16.04 | 2,643,623 | -0.44(-2.66%) |
Dec 19, 2005 | 17.03 | 17.05 | 16.02 | 16.48 | 2,040,004 | -0.63(-3.67%) |
Dec 16, 2005 | 17.41 | 17.50 | 17.10 | 17.11 | 853,425 | -0.16(-0.93%) |
Dec 15, 2005 | 17.43 | 17.56 | 17.24 | 17.27 | 543,067 | -0.11(-0.65%) |
Dec 14, 2005 | 17.35 | 17.47 | 17.31 | 17.38 | 635,676 | +0.00(+0.00%) |
Dec 13, 2005 | 17.27 | 17.39 | 17.17 | 17.38 | 669,632 | +0.18(+1.05%) |
Dec 12, 2005 | 17.10 | 17.30 | 17.01 | 17.20 | 623,090 | +0.27(+1.59%) |
Dec 09, 2005 | 16.88 | 17.02 | 16.75 | 16.93 | 487,502 | +0.05(+0.27%) |
Dec 08, 2005 | 16.99 | 16.99 | 16.58 | 16.89 | 1,523,295 | -0.19(-1.13%) |
Dec 07, 2005 | 17.50 | 17.50 | 16.89 | 17.08 | 928,224 | -0.45(-2.57%) |
Dec 06, 2005 | 17.50 | 17.67 | 17.44 | 17.53 | 639,237 | +0.11(+0.60%) |
Dec 05, 2005 | 17.25 | 17.46 | 17.18 | 17.43 | 797,147 | +0.19(+1.07%) |
Dec 02, 2005 | 16.85 | 17.26 | 16.85 | 17.24 | 1,121,278 | +0.13(+0.74%) |
Dec 01, 2005 | 17.06 | 17.15 | 16.89 | 17.11 | 1,129,589 | -0.07(-0.39%) |
Nov 30, 2005 | 17.55 | 17.69 | 17.07 | 17.18 | 1,079,960 | -0.02(-0.12%) |
Nov 29, 2005 | 17.19 | 17.54 | 17.19 | 17.20 | 909,940 | +0.02(+0.10%) |
Nov 28, 2005 | 17.75 | 17.89 | 17.13 | 17.19 | 1,053,365 | -0.50(-2.83%) |
Nov 25, 2005 | 17.67 | 17.85 | 17.65 | 17.69 | 284,475 | +0.26(+1.50%) |
Nov 23, 2005 | 17.46 | 17.61 | 17.27 | 17.43 | 788,124 | -0.05(-0.29%) |
Nov 22, 2005 | 17.89 | 17.92 | 17.39 | 17.48 | 1,073,549 | -0.51(-2.86%) |
Nov 21, 2005 | 17.98 | 18.03 | 17.86 | 17.99 | 940,810 | +0.02(+0.09%) |
Nov 18, 2005 | 17.83 | 18.02 | 17.73 | 17.97 | 819,943 | +0.32(+1.81%) |
Nov 17, 2005 | 17.22 | 17.73 | 17.21 | 17.65 | 2,554,814 | +0.60(+3.51%) |
Nov 16, 2005 | 17.14 | 17.22 | 16.89 | 17.06 | 963,131 | -0.08(-0.47%) |
Nov 15, 2005 | 17.19 | 17.46 | 16.95 | 17.14 | 1,457,756 | -0.03(-0.15%) |
Nov 14, 2005 | 17.23 | 17.47 | 17.14 | 17.16 | 957,669 | -0.04(-0.24%) |
Nov 11, 2005 | 17.16 | 17.48 | 17.12 | 17.20 | 951,970 | +0.11(+0.64%) |
Nov 10, 2005 | 16.82 | 17.21 | 16.71 | 17.09 | 1,633,950 | +0.54(+3.28%) |
Nov 09, 2005 | 16.21 | 16.68 | 16.21 | 16.55 | 1,236,920 | +0.29(+1.81%) |
Nov 08, 2005 | 16.36 | 16.40 | 16.12 | 16.26 | 1,045,766 | +0.02(+0.10%) |
Nov 07, 2005 | 16.32 | 16.62 | 16.23 | 16.24 | 988,776 | -0.08(-0.52%) |
Nov 04, 2005 | 16.55 | 16.59 | 16.20 | 16.32 | 1,408,128 | -0.22(-1.32%) |
Nov 03, 2005 | 16.53 | 16.89 | 16.32 | 16.54 | 2,784,436 | +0.71(+4.47%) |
Nov 02, 2005 | 15.72 | 16.03 | 15.58 | 15.83 | 1,712,074 | -0.01(-0.08%) |
Nov 01, 2005 | 16.06 | 16.16 | 15.73 | 15.85 | 2,002,011 | -0.21(-1.31%) |
Oct 31, 2005 | 15.79 | 16.29 | 15.79 | 16.06 | 1,724,660 | +0.05(+0.34%) |
Oct 28, 2005 | 15.79 | 16.10 | 15.69 | 16.00 | 1,230,984 | +0.00(+0.00%) |
Oct 27, 2005 | 16.61 | 16.68 | 15.94 | 16.00 | 894,030 | -0.66(-3.97%) |
Oct 26, 2005 | 16.51 | 16.97 | 16.45 | 16.66 | 1,243,806 | +0.27(+1.64%) |
Oct 25, 2005 | 16.45 | 16.59 | 16.24 | 16.39 | 1,353,987 | +0.08(+0.49%) |
Oct 24, 2005 | 15.93 | 16.31 | 15.87 | 16.31 | 1,011,572 | +0.31(+1.95%) |
Oct 21, 2005 | 15.75 | 16.20 | 15.63 | 16.00 | 1,131,489 | +0.19(+1.20%) |
Oct 20, 2005 | 15.97 | 15.97 | 15.67 | 15.81 | 1,029,144 | -0.20(-1.26%) |
Oct 19, 2005 | 15.94 | 16.07 | 15.70 | 16.02 | 1,240,482 | -0.08(-0.47%) |
Oct 18, 2005 | 15.90 | 16.23 | 15.75 | 16.09 | 1,370,847 | +0.23(+1.43%) |
Oct 17, 2005 | 15.79 | 15.98 | 15.62 | 15.86 | 1,286,074 | +0.01(+0.05%) |
Oct 14, 2005 | 15.78 | 15.88 | 15.46 | 15.86 | 686,017 | +0.27(+1.70%) |
Oct 13, 2005 | 15.27 | 15.76 | 15.06 | 15.59 | 1,579,098 | +0.00(+0.03%) |
Oct 12, 2005 | 15.69 | 15.78 | 15.30 | 15.59 | 1,275,863 | -0.19(-1.23%) |
Oct 11, 2005 | 15.96 | 15.96 | 15.74 | 15.78 | 1,684,529 | -0.36(-2.22%) |
Oct 10, 2005 | 17.14 | 16.26 | 15.92 | 16.14 | 1,052,652 | -0.18(-1.11%) |
Oct 07, 2005 | 16.42 | 16.42 | 15.99 | 16.32 | 1,248,081 | -0.12(-0.74%) |
Oct 06, 2005 | 16.42 | 16.70 | 16.32 | 16.44 | 4,826,816 | -0.17(-1.04%) |
Oct 05, 2005 | 16.63 | 16.81 | 16.56 | 16.61 | 907,328 | -0.29(-1.74%) |
Oct 04, 2005 | 16.79 | 17.14 | 16.58 | 16.91 | 1,355,887 | -0.06(-0.35%) |
Oct 03, 2005 | 16.64 | 17.08 | 16.40 | 16.97 | 1,941,934 | +8.58(+102.34%) |
Sep 30, 2005 | 8.423 | 8.565 | 8.332 | 8.386 | 1,177,318 | -0.04(-0.50%) |
Sep 29, 2005 | 8.287 | 8.449 | 8.280 | 8.428 | 1,208,188 | +0.14(+1.72%) |
Sep 28, 2005 | 8.293 | 8.348 | 8.242 | 8.286 | 1,279,425 | -0.01(-0.08%) |
Sep 27, 2005 | 8.005 | 8.361 | 8.005 | 8.292 | 2,792,985 | +0.30(+3.78%) |
Sep 26, 2005 | 7.843 | 8.009 | 7.817 | 7.990 | 1,230,509 | +0.13(+1.66%) |
Sep 23, 2005 | 7.859 | 7.897 | 7.777 | 7.859 | 783,137 | +0.03(+0.40%) |
Sep 22, 2005 | 7.822 | 7.836 | 7.776 | 7.828 | 799,759 | +0.00(+0.04%) |
Sep 21, 2005 | 7.812 | 7.882 | 7.787 | 7.825 | 1,626,589 | +0.01(+0.09%) |
Sep 20, 2005 | 7.793 | 7.837 | 7.781 | 7.817 | 906,616 | +0.03(+0.32%) |
Sep 19, 2005 | 7.630 | 7.818 | 7.630 | 7.792 | 554,227 | -0.04(-0.55%) |
Sep 16, 2005 | 7.732 | 7.835 | 7.700 | 7.835 | 829,204 | +0.12(+1.58%) |
Sep 15, 2005 | 7.738 | 7.757 | 7.691 | 7.713 | 533,806 | -0.05(-0.65%) |
Sep 14, 2005 | 7.817 | 7.832 | 7.752 | 7.763 | 995,900 | -0.03(-0.38%) |
Sep 13, 2005 | 7.728 | 7.802 | 7.700 | 7.793 | 861,973 | -0.00(-0.01%) |
Sep 12, 2005 | 7.782 | 7.827 | 7.760 | 7.794 | 566,575 | -0.01(-0.19%) |
Sep 09, 2005 | 7.728 | 7.811 | 7.717 | 7.809 | 882,870 | +0.07(+0.86%) |
Sep 08, 2005 | 7.675 | 7.742 | 7.675 | 7.742 | 1,197,265 | +0.01(+0.12%) |
Sep 07, 2005 | 7.654 | 7.771 | 7.649 | 7.733 | 1,016,796 | +0.01(+0.14%) |
Sep 06, 2005 | 7.543 | 7.738 | 7.530 | 7.722 | 710,475 | +0.16(+2.14%) |
Sep 02, 2005 | 7.601 | 7.604 | 7.537 | 7.560 | 465,418 | -0.04(-0.54%) |
Sep 01, 2005 | 7.579 | 7.649 | 7.564 | 7.601 | 1,208,663 | -0.01(-0.19%) |
Aug 31, 2005 | 7.522 | 7.616 | 7.446 | 7.616 | 1,147,873 | +0.08(+1.06%) |
Aug 30, 2005 | 7.506 | 7.559 | 7.463 | 7.536 | 1,178,743 | +0.01(+0.13%) |
Aug 29, 2005 | 7.512 | 7.579 | 7.459 | 7.527 | 1,985,151 | -0.11(-1.39%) |
Aug 26, 2005 | 7.670 | 7.686 | 7.630 | 7.633 | 926,087 | -0.09(-1.20%) |
Aug 25, 2005 | 7.775 | 7.809 | 7.665 | 7.726 | 1,346,388 | -0.15(-1.87%) |
Aug 24, 2005 | 7.843 | 7.940 | 7.769 | 7.873 | 3,628,363 | -0.06(-0.77%) |
Aug 23, 2005 | 7.528 | 7.965 | 7.528 | 7.934 | 9,294,595 | +0.73(+10.21%) |
Aug 22, 2005 | 7.109 | 7.233 | 7.109 | 7.199 | 929,412 | +0.06(+0.90%) |
Aug 19, 2005 | 7.170 | 7.176 | 7.081 | 7.135 | 487,739 | -0.03(-0.41%) |
Aug 18, 2005 | 7.038 | 7.232 | 7.012 | 7.164 | 1,454,194 | +0.11(+1.60%) |
Aug 17, 2005 | 6.990 | 7.092 | 6.988 | 7.052 | 548,528 | +0.04(+0.54%) |
Aug 16, 2005 | 6.991 | 7.033 | 6.956 | 7.014 | 544,254 | +0.03(+0.50%) |
Aug 15, 2005 | 6.922 | 6.994 | 6.857 | 6.979 | 680,555 | +0.02(+0.27%) |
Aug 12, 2005 | 6.951 | 6.985 | 6.928 | 6.960 | 707,625 | -0.02(-0.24%) |
Aug 11, 2005 | 6.991 | 7.005 | 6.961 | 6.977 | 788,361 | +0.04(+0.62%) |
Aug 10, 2005 | 6.975 | 7.036 | 6.903 | 6.934 | 891,418 | +0.13(+1.89%) |
Aug 09, 2005 | 6.775 | 6.836 | 6.676 | 6.805 | 923,238 | +0.02(+0.36%) |
Aug 08, 2005 | 6.638 | 6.796 | 6.638 | 6.781 | 2,002,723 | -0.02(-0.29%) |
Aug 05, 2005 | 6.885 | 6.891 | 6.704 | 6.801 | 1,238,107 | -0.15(-2.09%) |
Aug 04, 2005 | 7.075 | 7.076 | 6.900 | 6.946 | 1,902,516 | -0.13(-1.82%) |
Aug 03, 2005 | 7.059 | 7.107 | 6.970 | 7.075 | 539,030 | +0.00(+0.04%) |
Aug 02, 2005 | 7.064 | 7.073 | 7.006 | 7.072 | 416,027 | +0.00(+0.03%) |
Aug 01, 2005 | 7.016 | 7.072 | 6.958 | 7.070 | 596,020 | +0.02(+0.22%) |
Jul 29, 2005 | 6.996 | 7.099 | 6.991 | 7.054 | 664,408 | +0.03(+0.37%) |
Jul 28, 2005 | 6.930 | 7.075 | 6.930 | 7.028 | 865,773 | +0.10(+1.44%) |
Jul 27, 2005 | 6.921 | 6.964 | 6.883 | 6.928 | 714,749 | -0.02(-0.29%) |
Jul 26, 2005 | 6.854 | 6.975 | 6.833 | 6.948 | 465,418 | +0.07(+0.99%) |
Jul 25, 2005 | 6.859 | 6.921 | 6.782 | 6.879 | 531,906 | -0.07(-1.00%) |
Jul 22, 2005 | 6.959 | 7.017 | 6.871 | 6.949 | 437,398 | +0.02(+0.30%) |
Jul 21, 2005 | 6.999 | 7.021 | 6.895 | 6.928 | 684,829 | -0.06(-0.81%) |
Jul 20, 2005 | 6.949 | 7.000 | 6.938 | 6.984 | 796,435 | +0.09(+1.24%) |
Jul 19, 2005 | 6.870 | 6.903 | 6.837 | 6.899 | 524,308 | +0.05(+0.71%) |
Jul 18, 2005 | 6.922 | 6.922 | 6.842 | 6.851 | 531,906 | -0.10(-1.41%) |
Jul 15, 2005 | 6.856 | 6.957 | 6.778 | 6.949 | 1,037,218 | -0.04(-0.59%) |
Jul 14, 2005 | 7.006 | 7.012 | 6.917 | 6.990 | 503,411 | -0.01(-0.17%) |
Jul 13, 2005 | 7.054 | 7.057 | 6.936 | 7.001 | 963,131 | -0.10(-1.39%) |
Jul 12, 2005 | 7.059 | 7.121 | 7.032 | 7.100 | 865,773 | -0.02(-0.33%) |
Jul 11, 2005 | 7.096 | 7.157 | 7.021 | 7.123 | 1,148,823 | -0.03(-0.47%) |
Jul 08, 2005 | 6.973 | 7.188 | 6.968 | 7.157 | 1,108,930 | +0.18(+2.64%) |
Jul 07, 2005 | 6.836 | 7.001 | 6.778 | 6.973 | 2,448,670 | +0.03(+0.47%) |
Jul 06, 2005 | 6.988 | 6.988 | 6.869 | 6.940 | 1,780,937 | -0.06(-0.81%) |
Jul 05, 2005 | 6.875 | 7.014 | 6.875 | 6.997 | 1,296,522 | +0.05(+0.76%) |
Jul 01, 2005 | 6.922 | 6.971 | 6.849 | 6.944 | 1,312,669 | -0.00(-0.05%) |
Jun 30, 2005 | 6.920 | 7.038 | 6.895 | 6.948 | 1,867,372 | -0.03(-0.44%) |
Jun 29, 2005 | 6.806 | 7.063 | 6.796 | 6.978 | 3,367,634 | +0.22(+3.27%) |
Jun 28, 2005 | 6.527 | 6.826 | 6.527 | 6.757 | 2,734,095 | +0.29(+4.51%) |
Jun 27, 2005 | 6.475 | 6.479 | 6.433 | 6.465 | 1,328,816 | -0.03(-0.47%) |
Jun 24, 2005 | 6.532 | 6.552 | 6.490 | 6.496 | 708,575 | -0.03(-0.48%) |
Jun 23, 2005 | 6.483 | 6.577 | 6.483 | 6.527 | 1,348,288 | +0.04(+0.68%) |
Jun 22, 2005 | 6.410 | 6.485 | 6.405 | 6.483 | 1,913,914 | +0.09(+1.35%) |
Jun 21, 2005 | 6.320 | 6.404 | 6.260 | 6.397 | 1,205,813 | +0.08(+1.23%) |
Jun 20, 2005 | 6.380 | 6.426 | 6.317 | 6.319 | 683,880 | -0.10(-1.59%) |
Jun 17, 2005 | 6.515 | 6.520 | 6.396 | 6.421 | 1,439,472 | -0.04(-0.67%) |
Jun 16, 2005 | 6.396 | 6.492 | 6.396 | 6.464 | 1,924,362 | +0.07(+1.07%) |
Jun 15, 2005 | 6.496 | 6.554 | 6.363 | 6.396 | 2,338,964 | -0.03(-0.54%) |
Jun 14, 2005 | 6.512 | 6.533 | 6.412 | 6.431 | 1,682,155 | -0.09(-1.32%) |
Jun 13, 2005 | 6.643 | 6.649 | 6.475 | 6.517 | 2,018,870 | -0.18(-2.73%) |
Jun 10, 2005 | 6.705 | 6.738 | 6.687 | 6.700 | 416,027 | -0.01(-0.08%) |
Jun 09, 2005 | 6.736 | 6.738 | 6.675 | 6.705 | 651,110 | -0.04(-0.59%) |
Jun 08, 2005 | 6.843 | 6.843 | 6.738 | 6.745 | 757,017 | -0.03(-0.47%) |
Jun 07, 2005 | 6.670 | 6.895 | 6.670 | 6.777 | 1,091,358 | +0.13(+1.98%) |
Jun 06, 2005 | 6.549 | 6.661 | 6.529 | 6.645 | 821,605 | +0.05(+0.83%) |
Jun 03, 2005 | 6.565 | 6.624 | 6.563 | 6.591 | 1,022,970 | +0.01(+0.14%) |
Jun 02, 2005 | 6.570 | 6.612 | 6.554 | 6.581 | 597,445 | -0.03(-0.40%) |
Jun 01, 2005 | 6.577 | 6.613 | 6.573 | 6.607 | 898,542 | +0.03(+0.46%) |
May 31, 2005 | 6.601 | 6.627 | 6.577 | 6.577 | 921,813 | -0.07(-1.00%) |
May 27, 2005 | 6.654 | 6.675 | 6.637 | 6.643 | 463,518 | -0.04(-0.55%) |
May 26, 2005 | 6.695 | 6.695 | 6.649 | 6.680 | 424,100 | -0.00(-0.06%) |
May 25, 2005 | 6.772 | 6.772 | 6.650 | 6.684 | 525,257 | -0.09(-1.29%) |
May 24, 2005 | 6.765 | 6.838 | 6.751 | 6.772 | 767,465 | -0.00(-0.03%) |
May 23, 2005 | 6.694 | 6.784 | 6.677 | 6.774 | 934,161 | +0.06(+0.96%) |
May 20, 2005 | 6.780 | 6.791 | 6.677 | 6.710 | 878,595 | -0.04(-0.59%) |
May 19, 2005 | 6.691 | 6.772 | 6.686 | 6.750 | 956,482 | +0.08(+1.25%) |
May 18, 2005 | 6.559 | 6.677 | 6.558 | 6.666 | 982,127 | +0.14(+2.08%) |
May 17, 2005 | 6.565 | 6.565 | 6.501 | 6.531 | 629,739 | -0.03(-0.53%) |
May 16, 2005 | 6.485 | 6.565 | 6.467 | 6.565 | 996,375 | +0.03(+0.47%) |
May 13, 2005 | 6.598 | 6.598 | 6.512 | 6.535 | 647,786 | -0.09(-1.34%) |
May 12, 2005 | 6.654 | 6.655 | 6.590 | 6.623 | 1,401,954 | -0.03(-0.52%) |
May 11, 2005 | 6.622 | 6.658 | 6.567 | 6.658 | 2,223,560 | +0.03(+0.51%) |
May 10, 2005 | 6.596 | 6.633 | 6.546 | 6.624 | 898,542 | -0.07(-1.04%) |
May 09, 2005 | 6.664 | 6.800 | 6.664 | 6.694 | 1,029,619 | +0.06(+0.84%) |
May 06, 2005 | 6.501 | 6.696 | 6.355 | 6.638 | 3,570,898 | +0.01(+0.08%) |
May 05, 2005 | 6.618 | 6.694 | 6.573 | 6.633 | 1,593,345 | +0.01(+0.22%) |
May 04, 2005 | 6.534 | 6.634 | 6.491 | 6.618 | 1,090,883 | +0.09(+1.45%) |
May 03, 2005 | 6.515 | 6.543 | 6.457 | 6.523 | 1,448,021 | -0.05(-0.71%) |