Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.589 | 9.009 | 8.543 | 8.935 | 657,550 | +0.44(+5.16%) |
Apr 27, 2006 | 8.683 | 8.739 | 8.449 | 8.496 | 474,499 | -0.33(-3.70%) |
Apr 26, 2006 | 8.963 | 9.028 | 8.767 | 8.823 | 289,840 | -0.01(-0.11%) |
Apr 25, 2006 | 8.972 | 9.093 | 8.795 | 8.832 | 244,318 | +0.03(+0.32%) |
Apr 24, 2006 | 8.879 | 8.935 | 8.664 | 8.804 | 386,882 | -0.07(-0.84%) |
Apr 21, 2006 | 8.851 | 9.019 | 8.776 | 8.879 | 344,574 | +0.13(+1.49%) |
Apr 20, 2006 | 9.103 | 9.159 | 8.403 | 8.748 | 786,083 | -0.40(-4.39%) |
Apr 19, 2006 | 8.543 | 9.252 | 8.496 | 9.149 | 855,383 | +0.61(+7.10%) |
Apr 18, 2006 | 8.561 | 8.627 | 8.384 | 8.543 | 740,025 | -0.02(-0.22%) |
Apr 17, 2006 | 8.468 | 8.561 | 8.375 | 8.561 | 867,701 | +0.35(+4.20%) |
Apr 13, 2006 | 8.216 | 8.291 | 8.048 | 8.216 | 547,762 | +0.00(+0.00%) |
Apr 12, 2006 | 8.169 | 8.356 | 8.122 | 8.216 | 482,532 | +0.14(+1.73%) |
Apr 11, 2006 | 8.412 | 8.580 | 8.076 | 8.076 | 538,015 | -0.35(-4.21%) |
Apr 10, 2006 | 8.543 | 8.627 | 8.309 | 8.431 | 746,452 | +0.11(+1.35%) |
Apr 07, 2006 | 8.487 | 8.487 | 8.262 | 8.319 | 449,328 | -0.17(-1.98%) |
Apr 06, 2006 | 8.272 | 8.487 | 8.253 | 8.487 | 984,344 | +0.44(+5.45%) |
Apr 05, 2006 | 8.281 | 8.309 | 7.842 | 8.048 | 1,011,658 | -0.07(-0.81%) |
Apr 04, 2006 | 8.216 | 8.253 | 8.057 | 8.113 | 268,204 | -0.08(-1.03%) |
Apr 03, 2006 | 8.188 | 8.328 | 8.113 | 8.197 | 473,213 | +0.14(+1.74%) |
Mar 31, 2006 | 8.113 | 8.141 | 7.945 | 8.057 | 748,273 | -0.04(-0.46%) |
Mar 30, 2006 | 8.057 | 8.132 | 7.964 | 8.094 | 562,865 | +0.32(+4.08%) |
Mar 29, 2006 | 7.702 | 7.824 | 7.609 | 7.777 | 474,284 | +0.17(+2.21%) |
Mar 28, 2006 | 7.730 | 7.749 | 7.562 | 7.609 | 257,065 | -0.06(-0.73%) |
Mar 27, 2006 | 7.768 | 7.824 | 7.656 | 7.665 | 549,155 | +0.06(+0.74%) |
Mar 24, 2006 | 7.572 | 7.702 | 7.553 | 7.609 | 331,721 | +0.09(+1.24%) |
Mar 23, 2006 | 7.450 | 7.544 | 7.376 | 7.516 | 397,915 | +0.07(+0.88%) |
Mar 22, 2006 | 7.516 | 7.572 | 7.413 | 7.450 | 283,949 | -0.07(-0.99%) |
Mar 21, 2006 | 7.497 | 7.572 | 7.413 | 7.525 | 312,334 | +0.00(+0.00%) |
Mar 20, 2006 | 7.618 | 7.618 | 7.488 | 7.525 | 263,920 | -0.13(-1.71%) |
Mar 17, 2006 | 7.870 | 7.870 | 7.478 | 7.656 | 436,903 | -0.04(-0.49%) |
Mar 16, 2006 | 7.758 | 7.796 | 7.637 | 7.693 | 222,896 | -0.08(-1.08%) |
Mar 15, 2006 | 7.945 | 7.945 | 7.702 | 7.777 | 268,311 | -0.12(-1.54%) |
Mar 14, 2006 | 7.758 | 7.898 | 7.721 | 7.898 | 368,995 | +0.07(+0.95%) |
Mar 13, 2006 | 7.796 | 7.926 | 7.693 | 7.824 | 361,176 | +0.04(+0.48%) |
Mar 10, 2006 | 7.562 | 7.852 | 7.282 | 7.786 | 626,274 | +0.15(+1.96%) |
Mar 09, 2006 | 7.982 | 7.982 | 7.544 | 7.637 | 329,900 | -0.30(-3.76%) |
Mar 08, 2006 | 8.001 | 8.122 | 7.842 | 7.936 | 502,133 | -0.17(-2.07%) |
Mar 07, 2006 | 8.141 | 8.160 | 8.038 | 8.104 | 369,102 | -0.09(-1.14%) |
Mar 06, 2006 | 8.449 | 8.449 | 8.160 | 8.197 | 202,652 | -0.25(-2.98%) |
Mar 03, 2006 | 8.459 | 8.515 | 8.356 | 8.449 | 227,716 | -0.04(-0.44%) |
Mar 02, 2006 | 8.094 | 8.757 | 8.094 | 8.487 | 614,492 | +0.32(+3.89%) |
Mar 01, 2006 | 8.384 | 8.421 | 8.076 | 8.169 | 446,222 | -0.12(-1.46%) |
Feb 28, 2006 | 8.141 | 8.393 | 8.113 | 8.291 | 272,167 | +0.15(+1.83%) |
Feb 27, 2006 | 8.206 | 8.272 | 8.020 | 8.141 | 163,236 | -0.13(-1.58%) |
Feb 24, 2006 | 8.206 | 8.337 | 8.141 | 8.272 | 285,235 | +0.22(+2.78%) |
Feb 23, 2006 | 8.113 | 8.141 | 7.982 | 8.048 | 191,192 | -0.08(-1.03%) |
Feb 22, 2006 | 8.150 | 8.262 | 8.076 | 8.132 | 196,333 | -0.11(-1.36%) |
Feb 21, 2006 | 8.421 | 8.589 | 8.104 | 8.244 | 353,571 | -0.14(-1.67%) |
Feb 17, 2006 | 8.216 | 8.487 | 8.216 | 8.384 | 361,604 | +0.23(+2.86%) |
Feb 16, 2006 | 7.945 | 8.188 | 7.889 | 8.150 | 186,050 | +0.22(+2.83%) |
Feb 15, 2006 | 8.160 | 8.281 | 7.880 | 7.926 | 582,359 | -0.24(-2.97%) |
Feb 14, 2006 | 8.057 | 8.216 | 8.057 | 8.169 | 342,967 | +0.12(+1.51%) |
Feb 13, 2006 | 8.403 | 8.309 | 7.936 | 8.048 | 526,126 | -0.33(-3.90%) |
Feb 10, 2006 | 8.421 | 8.477 | 8.094 | 8.375 | 477,926 | -0.04(-0.44%) |
Feb 09, 2006 | 8.664 | 8.767 | 8.412 | 8.412 | 401,878 | +0.04(+0.45%) |
Feb 08, 2006 | 8.197 | 8.496 | 8.066 | 8.375 | 482,532 | +0.27(+3.34%) |
Feb 07, 2006 | 8.655 | 8.655 | 7.889 | 8.104 | 900,477 | -0.64(-7.36%) |
Feb 06, 2006 | 8.776 | 8.925 | 8.701 | 8.748 | 270,025 | +0.00(+0.00%) |
Feb 03, 2006 | 8.879 | 8.879 | 8.468 | 8.748 | 379,813 | -0.13(-1.47%) |
Feb 02, 2006 | 9.019 | 9.112 | 8.739 | 8.879 | 527,090 | -0.06(-0.63%) |
Feb 01, 2006 | 8.869 | 9.000 | 8.589 | 8.935 | 490,887 | +0.16(+1.81%) |
Jan 31, 2006 | 8.935 | 9.121 | 8.655 | 8.776 | 869,415 | -0.07(-0.74%) |
Jan 30, 2006 | 8.776 | 8.869 | 8.683 | 8.841 | 418,266 | +0.21(+2.38%) |
Jan 27, 2006 | 8.739 | 8.776 | 8.589 | 8.636 | 266,490 | -0.03(-0.32%) |
Jan 26, 2006 | 8.692 | 8.692 | 8.440 | 8.664 | 316,297 | +0.07(+0.76%) |
Jan 25, 2006 | 8.720 | 8.720 | 8.533 | 8.599 | 288,341 | +0.05(+0.55%) |
Jan 24, 2006 | 8.636 | 8.655 | 8.449 | 8.552 | 314,583 | -0.08(-0.97%) |
Jan 23, 2006 | 8.580 | 8.636 | 8.384 | 8.636 | 335,898 | +0.15(+1.76%) |
Jan 20, 2006 | 8.785 | 8.785 | 8.403 | 8.487 | 443,758 | -0.14(-1.62%) |
Jan 19, 2006 | 8.449 | 8.645 | 8.449 | 8.627 | 352,286 | +0.27(+3.24%) |
Jan 18, 2006 | 8.328 | 8.440 | 8.216 | 8.356 | 428,013 | -0.25(-2.93%) |
Jan 17, 2006 | 8.645 | 8.692 | 8.459 | 8.608 | 682,079 | -0.02(-0.22%) |
Jan 13, 2006 | 8.384 | 8.664 | 8.328 | 8.627 | 584,715 | +0.24(+2.90%) |
Jan 12, 2006 | 8.206 | 8.403 | 7.973 | 8.384 | 324,544 | +0.17(+2.05%) |
Jan 11, 2006 | 8.169 | 8.347 | 8.141 | 8.216 | 428,441 | +0.13(+1.62%) |
Jan 10, 2006 | 7.945 | 8.150 | 7.796 | 8.085 | 322,509 | +0.06(+0.70%) |
Jan 09, 2006 | 8.048 | 8.178 | 7.870 | 8.029 | 382,491 | -0.01(-0.12%) |
Jan 06, 2006 | 7.936 | 8.206 | 7.908 | 8.038 | 478,676 | +0.23(+2.99%) |
Jan 05, 2006 | 7.852 | 7.861 | 7.618 | 7.805 | 299,266 | -0.14(-1.76%) |
Jan 04, 2006 | 7.702 | 7.945 | 7.628 | 7.945 | 565,221 | +0.16(+2.04%) |
Jan 03, 2006 | 7.413 | 7.833 | 7.413 | 7.786 | 476,641 | +0.49(+6.65%) |
Dec 30, 2005 | 7.320 | 7.366 | 7.208 | 7.301 | 140,207 | -0.01(-0.13%) |
Dec 29, 2005 | 7.413 | 7.413 | 7.226 | 7.310 | 225,360 | -0.04(-0.51%) |
Dec 28, 2005 | 7.198 | 7.348 | 7.198 | 7.348 | 386,454 | +0.22(+3.15%) |
Dec 27, 2005 | 7.254 | 7.301 | 7.114 | 7.123 | 172,662 | -0.11(-1.55%) |
Dec 23, 2005 | 7.217 | 7.282 | 7.152 | 7.236 | 255,672 | +0.11(+1.57%) |
Dec 22, 2005 | 6.890 | 7.170 | 6.862 | 7.123 | 367,495 | +0.31(+4.52%) |
Dec 21, 2005 | 6.657 | 6.843 | 6.647 | 6.815 | 446,114 | +0.15(+2.24%) |
Dec 20, 2005 | 6.937 | 6.983 | 6.629 | 6.666 | 288,555 | -0.15(-2.19%) |
Dec 19, 2005 | 7.002 | 7.067 | 6.815 | 6.815 | 410,661 | -0.13(-1.88%) |
Dec 16, 2005 | 6.685 | 6.946 | 6.685 | 6.946 | 361,390 | +0.29(+4.35%) |
Dec 15, 2005 | 6.787 | 6.797 | 6.647 | 6.657 | 541,229 | -0.13(-1.93%) |
Dec 14, 2005 | 6.769 | 6.797 | 6.647 | 6.787 | 567,685 | -0.02(-0.27%) |
Dec 13, 2005 | 6.965 | 6.965 | 6.741 | 6.806 | 501,598 | -0.17(-2.41%) |
Dec 12, 2005 | 7.095 | 7.226 | 6.937 | 6.974 | 500,634 | +0.09(+1.36%) |
Dec 09, 2005 | 6.927 | 7.133 | 6.834 | 6.881 | 509,095 | -0.03(-0.41%) |
Dec 08, 2005 | 6.853 | 6.955 | 6.843 | 6.909 | 342,860 | +0.07(+0.96%) |
Dec 07, 2005 | 7.086 | 7.170 | 6.843 | 6.843 | 478,676 | -0.22(-3.17%) |
Dec 06, 2005 | 7.086 | 7.133 | 6.853 | 7.067 | 590,285 | -0.09(-1.30%) |
Dec 05, 2005 | 7.292 | 7.292 | 7.049 | 7.161 | 159,701 | +0.06(+0.79%) |
Dec 02, 2005 | 7.357 | 7.366 | 7.105 | 7.105 | 428,977 | -0.22(-3.06%) |
Dec 01, 2005 | 7.189 | 7.357 | 7.086 | 7.329 | 294,553 | +0.35(+5.09%) |
Nov 30, 2005 | 7.152 | 7.198 | 6.946 | 6.974 | 264,348 | -0.29(-3.98%) |
Nov 29, 2005 | 7.002 | 7.273 | 7.002 | 7.264 | 215,613 | +0.04(+0.52%) |
Nov 28, 2005 | 7.254 | 7.282 | 7.142 | 7.226 | 165,378 | +0.02(+0.26%) |
Nov 25, 2005 | 7.170 | 7.226 | 7.133 | 7.208 | 215,399 | +0.19(+2.66%) |
Nov 23, 2005 | 7.030 | 7.095 | 6.787 | 7.021 | 126,497 | -0.08(-1.18%) |
Nov 22, 2005 | 7.105 | 7.189 | 7.049 | 7.105 | 291,019 | +0.02(+0.26%) |
Nov 21, 2005 | 6.965 | 7.095 | 6.965 | 7.086 | 143,742 | +0.15(+2.15%) |
Nov 18, 2005 | 6.881 | 6.946 | 6.741 | 6.937 | 135,816 | +0.10(+1.50%) |
Nov 17, 2005 | 6.825 | 6.983 | 6.815 | 6.834 | 285,877 | +0.08(+1.24%) |
Nov 16, 2005 | 6.489 | 6.750 | 6.451 | 6.750 | 235,857 | +0.35(+5.39%) |
Nov 15, 2005 | 6.433 | 6.535 | 6.386 | 6.405 | 134,852 | -0.03(-0.44%) |
Nov 14, 2005 | 6.489 | 6.526 | 6.423 | 6.433 | 273,774 | -0.05(-0.72%) |
Nov 11, 2005 | 6.395 | 6.489 | 6.395 | 6.479 | 120,285 | +0.02(+0.29%) |
Nov 10, 2005 | 6.395 | 6.489 | 6.255 | 6.461 | 121,463 | +0.17(+2.67%) |
Nov 09, 2005 | 6.246 | 6.349 | 6.209 | 6.293 | 137,208 | +0.09(+1.51%) |
Nov 08, 2005 | 6.265 | 6.293 | 6.153 | 6.199 | 98,648 | -0.09(-1.48%) |
Nov 07, 2005 | 6.330 | 6.349 | 6.237 | 6.293 | 87,187 | -0.01(-0.15%) |
Nov 04, 2005 | 6.433 | 6.507 | 6.255 | 6.302 | 212,935 | -0.11(-1.75%) |
Nov 03, 2005 | 6.489 | 6.573 | 6.368 | 6.414 | 117,928 | -0.07(-1.15%) |
Nov 02, 2005 | 6.517 | 6.554 | 6.461 | 6.489 | 119,856 | -0.03(-0.43%) |
Nov 01, 2005 | 6.461 | 6.517 | 6.349 | 6.517 | 111,501 | +0.04(+0.58%) |
Oct 31, 2005 | 6.489 | 6.554 | 6.302 | 6.479 | 175,339 | -0.04(-0.57%) |
Oct 28, 2005 | 6.199 | 6.517 | 6.199 | 6.517 | 169,770 | +0.33(+5.28%) |
Oct 27, 2005 | 6.349 | 6.433 | 6.190 | 6.190 | 159,273 | -0.13(-2.07%) |
Oct 26, 2005 | 6.349 | 6.517 | 6.218 | 6.321 | 204,473 | +0.01(+0.15%) |
Oct 25, 2005 | 6.171 | 6.386 | 6.162 | 6.311 | 86,973 | +0.25(+4.16%) |
Oct 24, 2005 | 6.050 | 6.097 | 6.050 | 6.059 | 153,489 | +0.04(+0.62%) |
Oct 21, 2005 | 6.181 | 6.227 | 6.022 | 6.022 | 240,462 | -0.07(-1.07%) |
Oct 20, 2005 | 6.339 | 6.414 | 6.022 | 6.087 | 135,708 | -0.21(-3.26%) |
Oct 19, 2005 | 6.339 | 6.339 | 6.181 | 6.293 | 123,284 | -0.07(-1.03%) |
Oct 18, 2005 | 6.414 | 6.461 | 6.311 | 6.358 | 147,062 | -0.06(-0.87%) |
Oct 17, 2005 | 6.489 | 6.554 | 6.395 | 6.414 | 122,534 | +0.01(+0.15%) |
Oct 14, 2005 | 6.330 | 6.433 | 6.283 | 6.405 | 137,422 | -0.04(-0.58%) |
Oct 13, 2005 | 6.535 | 6.588 | 6.255 | 6.442 | 336,433 | -0.28(-4.17%) |
Oct 12, 2005 | 6.778 | 6.909 | 6.647 | 6.722 | 172,983 | -0.05(-0.69%) |
Oct 11, 2005 | 6.825 | 6.834 | 6.722 | 6.769 | 105,825 | -0.05(-0.68%) |
Oct 10, 2005 | 6.769 | 6.909 | 6.722 | 6.815 | 84,510 | +0.01(+0.14%) |
Oct 07, 2005 | 6.591 | 6.815 | 6.563 | 6.806 | 121,677 | +0.26(+3.99%) |
Oct 06, 2005 | 6.461 | 6.601 | 6.461 | 6.545 | 165,271 | +0.17(+2.64%) |
Oct 05, 2005 | 6.694 | 6.713 | 6.377 | 6.377 | 269,489 | -0.29(-4.34%) |
Oct 04, 2005 | 6.843 | 6.974 | 6.666 | 6.666 | 140,743 | -0.16(-2.33%) |
Oct 03, 2005 | 6.871 | 6.918 | 6.769 | 6.825 | 103,040 | -0.05(-0.68%) |
Sep 30, 2005 | 7.039 | 7.133 | 6.871 | 6.871 | 100,469 | -0.19(-2.65%) |
Sep 29, 2005 | 6.834 | 7.152 | 6.834 | 7.058 | 300,551 | +0.07(+0.93%) |
Sep 28, 2005 | 6.834 | 6.993 | 6.722 | 6.993 | 202,331 | +0.17(+2.46%) |
Sep 27, 2005 | 6.871 | 6.927 | 6.703 | 6.825 | 278,380 | -0.21(-2.92%) |
Sep 26, 2005 | 6.871 | 7.067 | 6.797 | 7.030 | 433,475 | +0.01(+0.13%) |
Sep 23, 2005 | 7.021 | 7.021 | 6.890 | 7.021 | 228,680 | -0.04(-0.53%) |
Sep 22, 2005 | 7.152 | 7.152 | 6.955 | 7.058 | 186,479 | -0.14(-1.95%) |
Sep 21, 2005 | 7.058 | 7.226 | 6.955 | 7.198 | 307,192 | +0.22(+3.21%) |
Sep 20, 2005 | 7.114 | 7.142 | 6.955 | 6.974 | 367,388 | -0.15(-2.10%) |
Sep 19, 2005 | 7.226 | 7.357 | 6.983 | 7.123 | 516,593 | -0.06(-0.78%) |
Sep 16, 2005 | 7.123 | 7.226 | 7.086 | 7.180 | 571,755 | +0.19(+2.67%) |
Sep 15, 2005 | 7.058 | 7.058 | 6.946 | 6.993 | 305,907 | -0.05(-0.66%) |
Sep 14, 2005 | 6.675 | 7.039 | 6.638 | 7.039 | 423,943 | +0.39(+5.90%) |
Sep 13, 2005 | 6.619 | 6.713 | 6.619 | 6.647 | 136,351 | -0.17(-2.47%) |
Sep 12, 2005 | 6.806 | 6.815 | 6.694 | 6.815 | 124,462 | +0.02(+0.27%) |
Sep 09, 2005 | 6.741 | 6.890 | 6.713 | 6.797 | 167,520 | +0.10(+1.53%) |
Sep 08, 2005 | 6.703 | 6.741 | 6.629 | 6.694 | 64,908 | +0.13(+1.99%) |
Sep 07, 2005 | 6.591 | 6.685 | 6.526 | 6.563 | 54,840 | -0.05(-0.71%) |
Sep 06, 2005 | 6.675 | 6.703 | 6.591 | 6.610 | 42,951 | -0.07(-1.12%) |
Sep 02, 2005 | 6.713 | 6.722 | 6.675 | 6.685 | 32,990 | -0.02(-0.28%) |
Sep 01, 2005 | 6.610 | 6.759 | 6.610 | 6.703 | 119,106 | +0.14(+2.13%) |
Aug 31, 2005 | 6.349 | 6.573 | 6.349 | 6.563 | 70,799 | +0.23(+3.69%) |
Aug 30, 2005 | 6.386 | 6.386 | 6.302 | 6.330 | 69,514 | -0.11(-1.74%) |
Aug 29, 2005 | 6.526 | 6.573 | 6.433 | 6.442 | 65,765 | -0.06(-0.86%) |
Aug 26, 2005 | 6.573 | 6.573 | 6.461 | 6.498 | 79,368 | -0.04(-0.57%) |
Aug 25, 2005 | 6.339 | 6.535 | 6.321 | 6.535 | 116,857 | +0.15(+2.34%) |
Aug 24, 2005 | 6.395 | 6.507 | 6.358 | 6.386 | 110,645 | -0.02(-0.29%) |
Aug 23, 2005 | 6.545 | 6.573 | 6.349 | 6.405 | 259,314 | -0.10(-1.58%) |
Aug 22, 2005 | 6.787 | 6.797 | 6.405 | 6.507 | 451,791 | -0.25(-3.73%) |
Aug 19, 2005 | 6.825 | 6.825 | 6.741 | 6.759 | 143,420 | -0.03(-0.41%) |
Aug 18, 2005 | 6.722 | 6.815 | 6.647 | 6.787 | 143,527 | +0.06(+0.83%) |
Aug 17, 2005 | 6.675 | 6.890 | 6.619 | 6.731 | 135,280 | -0.01(-0.14%) |
Aug 16, 2005 | 6.638 | 6.806 | 6.629 | 6.741 | 116,214 | +0.11(+1.69%) |
Aug 15, 2005 | 6.815 | 6.815 | 6.610 | 6.629 | 180,373 | -0.15(-2.20%) |
Aug 12, 2005 | 7.030 | 7.067 | 6.741 | 6.778 | 246,461 | -0.24(-3.46%) |
Aug 11, 2005 | 6.815 | 7.030 | 6.815 | 7.021 | 267,454 | +0.25(+3.72%) |
Aug 10, 2005 | 6.638 | 6.862 | 6.638 | 6.769 | 182,837 | +0.10(+1.54%) |
Aug 09, 2005 | 6.657 | 6.741 | 6.638 | 6.666 | 53,340 | -0.07(-1.11%) |
Aug 08, 2005 | 6.675 | 6.759 | 6.629 | 6.741 | 160,558 | +0.09(+1.40%) |
Aug 05, 2005 | 6.629 | 6.647 | 6.573 | 6.647 | 65,230 | +0.00(+0.00%) |
Aug 04, 2005 | 6.526 | 6.778 | 6.526 | 6.647 | 265,312 | +0.21(+3.19%) |
Aug 03, 2005 | 6.171 | 6.535 | 6.171 | 6.442 | 236,285 | +0.34(+5.50%) |
Aug 02, 2005 | 6.022 | 6.125 | 6.022 | 6.106 | 64,908 | +0.09(+1.55%) |
Aug 01, 2005 | 6.106 | 6.162 | 6.012 | 6.012 | 30,954 | -0.01(-0.15%) |
Jul 29, 2005 | 5.984 | 6.022 | 5.947 | 6.022 | 87,616 | +0.06(+0.94%) |
Jul 28, 2005 | 6.078 | 6.097 | 5.938 | 5.966 | 272,167 | -0.10(-1.69%) |
Jul 27, 2005 | 6.181 | 6.246 | 6.069 | 6.069 | 111,287 | -0.13(-2.11%) |
Jul 26, 2005 | 6.209 | 6.283 | 6.190 | 6.199 | 58,160 | -0.09(-1.48%) |
Jul 25, 2005 | 6.358 | 6.358 | 6.274 | 6.293 | 46,164 | -0.04(-0.59%) |
Jul 22, 2005 | 6.302 | 6.339 | 6.265 | 6.330 | 99,826 | +0.05(+0.74%) |
Jul 21, 2005 | 6.246 | 6.311 | 6.199 | 6.283 | 100,255 | +0.11(+1.82%) |
Jul 20, 2005 | 6.209 | 6.246 | 6.153 | 6.171 | 83,224 | +0.01(+0.15%) |
Jul 19, 2005 | 6.209 | 6.209 | 6.156 | 6.162 | 79,475 | -0.06(-0.90%) |
Jul 18, 2005 | 6.311 | 6.367 | 6.199 | 6.218 | 70,264 | -0.10(-1.62%) |
Jul 15, 2005 | 6.302 | 6.433 | 6.265 | 6.321 | 92,436 | -0.12(-1.88%) |
Jul 14, 2005 | 6.479 | 6.591 | 6.349 | 6.442 | 119,963 | -0.06(-0.86%) |
Jul 13, 2005 | 6.563 | 6.647 | 6.489 | 6.498 | 251,816 | -0.05(-0.71%) |
Jul 12, 2005 | 6.489 | 6.610 | 6.489 | 6.545 | 156,809 | +0.07(+1.01%) |
Jul 11, 2005 | 6.377 | 6.517 | 6.377 | 6.479 | 117,500 | +0.12(+1.91%) |
Jul 08, 2005 | 6.433 | 6.573 | 6.358 | 6.358 | 138,172 | -0.10(-1.59%) |
Jul 07, 2005 | 6.274 | 6.461 | 6.227 | 6.461 | 98,113 | +0.19(+2.98%) |
Jul 06, 2005 | 6.162 | 6.302 | 6.143 | 6.274 | 126,925 | +0.14(+2.28%) |
Jul 05, 2005 | 6.087 | 6.209 | 6.078 | 6.134 | 61,802 | -0.12(-1.94%) |
Jul 01, 2005 | 6.302 | 6.302 | 6.115 | 6.255 | 126,711 | -0.11(-1.76%) |
Jun 30, 2005 | 6.386 | 6.489 | 6.339 | 6.367 | 127,247 | -0.06(-0.87%) |
Jun 29, 2005 | 6.246 | 6.573 | 6.209 | 6.423 | 270,025 | +0.24(+3.93%) |
Jun 28, 2005 | 6.218 | 6.237 | 6.162 | 6.181 | 166,021 | -0.04(-0.60%) |
Jun 27, 2005 | 6.330 | 6.330 | 6.209 | 6.218 | 207,365 | -0.11(-1.77%) |
Jun 24, 2005 | 6.255 | 6.395 | 6.255 | 6.330 | 212,721 | +0.05(+0.74%) |
Jun 23, 2005 | 6.246 | 6.433 | 6.125 | 6.283 | 335,684 | -0.08(-1.32%) |
Jun 22, 2005 | 6.349 | 6.442 | 6.255 | 6.367 | 124,890 | -0.07(-1.02%) |
Jun 21, 2005 | 6.246 | 6.479 | 6.181 | 6.433 | 193,120 | +0.10(+1.62%) |
Jun 20, 2005 | 6.433 | 6.601 | 6.293 | 6.330 | 301,837 | -0.11(-1.74%) |
Jun 17, 2005 | 6.451 | 6.582 | 6.442 | 6.442 | 206,830 | +0.04(+0.58%) |
Jun 16, 2005 | 6.302 | 6.489 | 6.302 | 6.405 | 135,387 | +0.22(+3.63%) |
Jun 15, 2005 | 6.190 | 6.302 | 6.069 | 6.181 | 184,015 | +0.04(+0.61%) |
Jun 14, 2005 | 6.209 | 6.265 | 6.115 | 6.143 | 101,326 | -0.13(-2.08%) |
Jun 13, 2005 | 6.190 | 6.321 | 6.181 | 6.274 | 168,377 | +0.08(+1.36%) |
Jun 10, 2005 | 5.975 | 6.265 | 5.956 | 6.190 | 136,887 | +0.20(+3.27%) |
Jun 09, 2005 | 6.022 | 6.050 | 5.956 | 5.994 | 67,908 | -0.08(-1.38%) |
Jun 08, 2005 | 6.162 | 6.190 | 5.966 | 6.078 | 145,777 | +0.01(+0.15%) |
Jun 07, 2005 | 6.209 | 6.209 | 6.050 | 6.069 | 25,170 | -0.14(-2.26%) |
Jun 06, 2005 | 6.349 | 6.358 | 6.199 | 6.209 | 126,283 | -0.04(-0.60%) |
Jun 03, 2005 | 6.293 | 6.451 | 6.246 | 6.246 | 283,092 | +0.02(+0.30%) |
Jun 02, 2005 | 6.311 | 6.461 | 6.181 | 6.227 | 163,236 | -0.09(-1.48%) |
Jun 01, 2005 | 6.022 | 6.330 | 6.022 | 6.321 | 207,151 | +0.30(+4.96%) |
May 31, 2005 | 5.975 | 6.059 | 5.938 | 6.022 | 305,800 | -0.14(-2.27%) |
May 27, 2005 | 6.069 | 6.181 | 6.012 | 6.162 | 339,647 | +0.21(+3.61%) |
May 26, 2005 | 6.022 | 6.059 | 5.928 | 5.947 | 196,226 | -0.16(-2.60%) |
May 25, 2005 | 5.984 | 6.106 | 5.863 | 6.106 | 499,241 | +0.21(+3.48%) |
May 24, 2005 | 6.134 | 6.153 | 5.891 | 5.900 | 175,768 | -0.22(-3.66%) |
May 23, 2005 | 5.956 | 6.153 | 5.956 | 6.125 | 229,323 | +0.17(+2.82%) |
May 20, 2005 | 5.788 | 6.003 | 5.732 | 5.956 | 165,378 | +0.17(+2.90%) |
May 19, 2005 | 5.695 | 5.788 | 5.648 | 5.788 | 129,282 | +0.04(+0.65%) |
May 18, 2005 | 5.602 | 5.770 | 5.574 | 5.751 | 271,953 | +0.18(+3.18%) |
May 17, 2005 | 5.835 | 5.835 | 5.574 | 5.574 | 157,880 | -0.07(-1.16%) |
May 16, 2005 | 5.592 | 5.648 | 5.434 | 5.639 | 273,560 | +0.05(+0.83%) |
May 13, 2005 | 5.574 | 5.788 | 5.387 | 5.592 | 286,413 | -0.03(-0.50%) |
May 12, 2005 | 5.648 | 5.788 | 5.555 | 5.620 | 280,629 | -0.23(-3.99%) |
May 11, 2005 | 5.676 | 5.872 | 5.676 | 5.854 | 86,438 | +0.04(+0.64%) |
May 10, 2005 | 5.994 | 6.106 | 5.788 | 5.816 | 125,747 | -0.16(-2.66%) |
May 09, 2005 | 5.788 | 5.975 | 5.788 | 5.975 | 62,552 | +0.10(+1.75%) |
May 06, 2005 | 5.807 | 5.891 | 5.695 | 5.872 | 52,484 | -0.06(-0.94%) |
May 05, 2005 | 5.966 | 5.966 | 5.863 | 5.928 | 79,690 | +0.02(+0.32%) |
May 04, 2005 | 5.695 | 5.928 | 5.686 | 5.910 | 246,139 | +0.27(+4.80%) |
May 03, 2005 | 5.499 | 5.639 | 5.499 | 5.639 | 330,007 | +0.10(+1.86%) |