Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.62 | 13.66 | 13.16 | 13.47 | 217,000 | -0.16(-1.17%) |
Apr 27, 2006 | 13.57 | 13.90 | 13.31 | 13.63 | 251,548 | +0.13(+0.96%) |
Apr 26, 2006 | 13.17 | 13.56 | 13.01 | 13.50 | 455,197 | -0.36(-2.60%) |
Apr 25, 2006 | 13.09 | 13.90 | 13.08 | 13.86 | 346,885 | +0.69(+5.24%) |
Apr 24, 2006 | 13.59 | 13.59 | 13.04 | 13.17 | 249,640 | -0.27(-2.01%) |
Apr 21, 2006 | 13.37 | 13.56 | 13.32 | 13.44 | 244,865 | +0.08(+0.60%) |
Apr 20, 2006 | 13.58 | 13.58 | 13.24 | 13.36 | 409,682 | -0.14(-1.04%) |
Apr 19, 2006 | 13.30 | 13.54 | 12.95 | 13.50 | 321,298 | +0.23(+1.73%) |
Apr 18, 2006 | 12.88 | 13.27 | 12.64 | 13.27 | 809,804 | +0.79(+6.33%) |
Apr 17, 2006 | 11.75 | 12.50 | 11.73 | 12.48 | 532,055 | +0.79(+6.76%) |
Apr 13, 2006 | 11.34 | 11.75 | 11.27 | 11.69 | 313,583 | +0.44(+3.91%) |
Apr 12, 2006 | 10.81 | 11.44 | 10.76 | 11.25 | 205,716 | +0.44(+4.07%) |
Apr 11, 2006 | 11.16 | 11.16 | 10.59 | 10.81 | 183,506 | -0.35(-3.14%) |
Apr 10, 2006 | 11.03 | 11.28 | 11.00 | 11.16 | 172,884 | +0.10(+0.90%) |
Apr 07, 2006 | 11.15 | 11.20 | 10.95 | 11.06 | 90,991 | -0.09(-0.81%) |
Apr 06, 2006 | 11.18 | 11.20 | 10.99 | 11.15 | 185,314 | -0.01(-0.09%) |
Apr 05, 2006 | 11.11 | 11.39 | 10.92 | 11.16 | 195,245 | +0.08(+0.72%) |
Apr 04, 2006 | 11.35 | 11.38 | 10.96 | 11.08 | 161,892 | -0.24(-2.12%) |
Apr 03, 2006 | 11.75 | 11.85 | 11.25 | 11.32 | 143,866 | -0.42(-3.58%) |
Mar 31, 2006 | 11.80 | 11.82 | 11.40 | 11.74 | 147,281 | -0.05(-0.45%) |
Mar 30, 2006 | 11.75 | 11.85 | 11.63 | 11.79 | 126,071 | +0.04(+0.37%) |
Mar 29, 2006 | 11.49 | 11.75 | 11.39 | 11.75 | 199,900 | +0.26(+2.26%) |
Mar 28, 2006 | 11.05 | 11.50 | 11.00 | 11.49 | 269,706 | +0.40(+3.61%) |
Mar 27, 2006 | 10.85 | 11.50 | 10.85 | 11.09 | 205,366 | +0.27(+2.45%) |
Mar 24, 2006 | 10.45 | 10.98 | 10.24 | 10.82 | 200,168 | +0.40(+3.89%) |
Mar 23, 2006 | 10.37 | 10.44 | 10.13 | 10.42 | 74,100 | +0.07(+0.68%) |
Mar 22, 2006 | 10.13 | 10.36 | 9.950 | 10.35 | 144,100 | +0.23(+2.27%) |
Mar 21, 2006 | 10.10 | 10.25 | 10.04 | 10.12 | 142,016 | -0.02(-0.20%) |
Mar 20, 2006 | 10.09 | 10.19 | 9.880 | 10.14 | 170,122 | +0.37(+3.79%) |
Mar 17, 2006 | 9.840 | 9.990 | 9.610 | 9.770 | 108,548 | -0.08(-0.81%) |
Mar 16, 2006 | 9.820 | 9.920 | 9.750 | 9.850 | 115,122 | +0.08(+0.82%) |
Mar 15, 2006 | 9.860 | 9.880 | 9.750 | 9.770 | 84,292 | -0.12(-1.21%) |
Mar 14, 2006 | 9.670 | 9.930 | 9.660 | 9.890 | 53,030 | +0.17(+1.75%) |
Mar 13, 2006 | 9.830 | 9.890 | 9.720 | 9.720 | 90,648 | -0.09(-0.92%) |
Mar 10, 2006 | 9.710 | 9.900 | 9.710 | 9.810 | 46,373 | +0.12(+1.24%) |
Mar 09, 2006 | 9.780 | 9.870 | 9.690 | 9.690 | 148,375 | -0.05(-0.51%) |
Mar 08, 2006 | 9.570 | 9.830 | 9.550 | 9.740 | 124,093 | +0.16(+1.67%) |
Mar 07, 2006 | 10.00 | 10.02 | 9.520 | 9.580 | 146,346 | -0.50(-4.96%) |
Mar 06, 2006 | 10.10 | 10.24 | 9.940 | 10.08 | 46,642 | -0.03(-0.30%) |
Mar 03, 2006 | 10.10 | 10.33 | 9.950 | 10.11 | 66,907 | -0.01(-0.10%) |
Mar 02, 2006 | 9.910 | 10.26 | 9.750 | 10.12 | 82,904 | +0.16(+1.61%) |
Mar 01, 2006 | 10.05 | 10.05 | 9.880 | 9.960 | 103,318 | -0.09(-0.90%) |
Feb 28, 2006 | 10.10 | 10.11 | 9.920 | 10.05 | 159,814 | -0.05(-0.50%) |
Feb 27, 2006 | 10.08 | 10.28 | 9.960 | 10.10 | 186,216 | +0.00(+0.00%) |
Feb 24, 2006 | 10.39 | 10.39 | 10.00 | 10.10 | 198,390 | -0.24(-2.32%) |
Feb 23, 2006 | 9.910 | 10.40 | 9.860 | 10.34 | 181,741 | +0.38(+3.82%) |
Feb 22, 2006 | 10.01 | 10.01 | 9.880 | 9.960 | 148,254 | -0.09(-0.90%) |
Feb 21, 2006 | 10.16 | 10.19 | 9.980 | 10.05 | 144,672 | -0.21(-2.05%) |
Feb 17, 2006 | 10.12 | 10.40 | 10.03 | 10.26 | 99,370 | +0.11(+1.08%) |
Feb 16, 2006 | 9.750 | 10.25 | 9.730 | 10.15 | 283,700 | +0.39(+4.00%) |
Feb 15, 2006 | 9.970 | 10.01 | 9.620 | 9.760 | 260,366 | -0.23(-2.30%) |
Feb 14, 2006 | 10.11 | 10.18 | 9.990 | 9.990 | 306,530 | -0.24(-2.35%) |
Feb 13, 2006 | 10.28 | 10.32 | 10.11 | 10.23 | 289,411 | -0.04(-0.39%) |
Feb 10, 2006 | 10.57 | 10.57 | 10.25 | 10.27 | 137,101 | -0.36(-3.39%) |
Feb 09, 2006 | 10.42 | 10.65 | 10.41 | 10.63 | 226,136 | +0.18(+1.72%) |
Feb 08, 2006 | 10.40 | 10.64 | 10.11 | 10.45 | 155,608 | +0.11(+1.06%) |
Feb 07, 2006 | 10.62 | 10.62 | 10.28 | 10.34 | 129,676 | -0.27(-2.54%) |
Feb 06, 2006 | 10.65 | 10.65 | 10.48 | 10.61 | 59,540 | +0.09(+0.86%) |
Feb 03, 2006 | 10.50 | 10.58 | 10.42 | 10.52 | 84,650 | -0.01(-0.09%) |
Feb 02, 2006 | 10.76 | 10.77 | 10.48 | 10.53 | 149,678 | -0.23(-2.14%) |
Feb 01, 2006 | 10.60 | 10.76 | 10.41 | 10.76 | 255,394 | +0.08(+0.75%) |
Jan 31, 2006 | 10.44 | 10.68 | 10.40 | 10.68 | 246,129 | +0.19(+1.81%) |
Jan 30, 2006 | 10.66 | 10.77 | 10.47 | 10.49 | 286,489 | -0.16(-1.50%) |
Jan 27, 2006 | 10.67 | 10.70 | 10.51 | 10.65 | 121,756 | -0.02(-0.19%) |
Jan 26, 2006 | 10.53 | 10.75 | 10.50 | 10.67 | 206,121 | +0.19(+1.81%) |
Jan 25, 2006 | 10.59 | 10.68 | 10.36 | 10.48 | 181,501 | -0.04(-0.38%) |
Jan 24, 2006 | 10.53 | 10.64 | 10.44 | 10.52 | 190,999 | -0.04(-0.38%) |
Jan 23, 2006 | 10.50 | 10.73 | 10.46 | 10.56 | 256,754 | +0.11(+1.05%) |
Jan 20, 2006 | 10.93 | 10.93 | 10.38 | 10.45 | 202,357 | -0.44(-4.04%) |
Jan 19, 2006 | 10.76 | 10.94 | 10.76 | 10.89 | 104,778 | +0.13(+1.21%) |
Jan 18, 2006 | 10.47 | 10.78 | 10.44 | 10.76 | 182,617 | +0.21(+1.99%) |
Jan 17, 2006 | 10.89 | 10.89 | 10.42 | 10.55 | 272,582 | -0.24(-2.22%) |
Jan 13, 2006 | 10.82 | 10.82 | 10.67 | 10.79 | 141,800 | +0.05(+0.47%) |
Jan 12, 2006 | 10.75 | 10.88 | 10.56 | 10.74 | 301,800 | +0.03(+0.28%) |
Jan 11, 2006 | 10.12 | 10.75 | 10.12 | 10.71 | 349,793 | +0.48(+4.69%) |
Jan 10, 2006 | 10.33 | 10.40 | 10.09 | 10.23 | 501,380 | -0.13(-1.25%) |
Jan 09, 2006 | 10.07 | 10.57 | 10.05 | 10.36 | 510,358 | +0.25(+2.47%) |
Jan 06, 2006 | 10.19 | 10.68 | 9.875 | 10.11 | 1,105,539 | -1.00(-9.00%) |
Jan 05, 2006 | 10.74 | 11.23 | 10.73 | 11.11 | 461,209 | +0.43(+4.03%) |
Jan 04, 2006 | 10.16 | 10.73 | 10.16 | 10.68 | 230,349 | +0.49(+4.81%) |
Jan 03, 2006 | 10.52 | 10.64 | 10.10 | 10.19 | 406,962 | -0.30(-2.86%) |
Dec 30, 2005 | 10.29 | 10.49 | 10.21 | 10.49 | 175,602 | +0.25(+2.44%) |
Dec 29, 2005 | 10.15 | 10.31 | 10.15 | 10.24 | 111,411 | +0.17(+1.69%) |
Dec 28, 2005 | 10.06 | 10.30 | 10.06 | 10.07 | 109,400 | +0.01(+0.10%) |
Dec 27, 2005 | 10.64 | 10.68 | 10.04 | 10.06 | 167,600 | -0.43(-4.10%) |
Dec 23, 2005 | 10.82 | 10.95 | 10.42 | 10.49 | 126,079 | -0.42(-3.85%) |
Dec 22, 2005 | 10.73 | 10.97 | 10.50 | 10.91 | 200,140 | +0.19(+1.77%) |
Dec 21, 2005 | 10.50 | 10.85 | 10.50 | 10.72 | 292,391 | +0.22(+2.10%) |
Dec 20, 2005 | 10.00 | 11.00 | 9.990 | 10.50 | 807,039 | +0.50(+5.00%) |
Dec 19, 2005 | 9.910 | 10.15 | 9.700 | 10.00 | 541,528 | -0.15(-1.48%) |
Dec 16, 2005 | 10.50 | 10.55 | 9.290 | 10.15 | 636,151 | -0.44(-4.16%) |
Dec 15, 2005 | 10.85 | 10.94 | 10.52 | 10.59 | 200,047 | -0.20(-1.85%) |
Dec 14, 2005 | 10.94 | 10.94 | 10.68 | 10.79 | 197,870 | -0.15(-1.37%) |
Dec 13, 2005 | 11.25 | 11.32 | 10.92 | 10.94 | 239,028 | -0.37(-3.27%) |
Dec 12, 2005 | 11.21 | 11.59 | 11.20 | 11.31 | 246,607 | +0.07(+0.62%) |
Dec 09, 2005 | 11.22 | 11.55 | 11.07 | 11.24 | 173,002 | -0.12(-1.06%) |
Dec 08, 2005 | 11.88 | 11.96 | 11.05 | 11.36 | 292,606 | -0.52(-4.34%) |
Dec 07, 2005 | 12.07 | 12.15 | 11.71 | 11.88 | 143,268 | -0.21(-1.70%) |
Dec 06, 2005 | 12.30 | 12.30 | 12.00 | 12.08 | 284,895 | -0.11(-0.90%) |
Dec 05, 2005 | 12.00 | 12.59 | 11.85 | 12.19 | 1,032,227 | +0.48(+4.10%) |
Dec 02, 2005 | 11.58 | 11.89 | 11.27 | 11.71 | 93,763 | +0.06(+0.52%) |
Dec 01, 2005 | 11.60 | 11.98 | 11.54 | 11.65 | 310,090 | +0.05(+0.43%) |
Nov 30, 2005 | 11.65 | 11.91 | 11.34 | 11.60 | 160,837 | -0.22(-1.86%) |
Nov 29, 2005 | 11.75 | 12.10 | 11.72 | 11.82 | 281,227 | +0.17(+1.46%) |
Nov 28, 2005 | 10.65 | 11.69 | 10.65 | 11.65 | 475,147 | +0.91(+8.47%) |
Nov 25, 2005 | 10.92 | 10.92 | 10.49 | 10.74 | 99,325 | -0.05(-0.46%) |
Nov 23, 2005 | 10.60 | 11.05 | 10.54 | 10.79 | 272,680 | +0.16(+1.51%) |
Nov 22, 2005 | 10.90 | 10.90 | 10.48 | 10.63 | 379,330 | -0.35(-3.19%) |
Nov 21, 2005 | 11.29 | 11.46 | 10.93 | 10.98 | 217,816 | -0.37(-3.26%) |
Nov 18, 2005 | 11.56 | 11.56 | 11.25 | 11.35 | 127,579 | -0.16(-1.39%) |
Nov 17, 2005 | 11.20 | 11.55 | 11.20 | 11.51 | 224,945 | +0.28(+2.49%) |
Nov 16, 2005 | 11.41 | 11.50 | 11.11 | 11.23 | 140,528 | -0.17(-1.49%) |
Nov 15, 2005 | 11.94 | 12.22 | 11.40 | 11.40 | 247,086 | -0.57(-4.76%) |
Nov 14, 2005 | 11.19 | 12.01 | 11.10 | 11.97 | 501,845 | +0.07(+0.59%) |
Nov 11, 2005 | 11.76 | 11.96 | 11.75 | 11.90 | 269,408 | +0.14(+1.19%) |
Nov 10, 2005 | 11.85 | 11.85 | 11.40 | 11.76 | 264,141 | +0.04(+0.34%) |
Nov 09, 2005 | 11.08 | 11.79 | 10.75 | 11.72 | 455,164 | +0.58(+5.21%) |
Nov 08, 2005 | 12.17 | 12.20 | 10.75 | 11.14 | 766,696 | -1.03(-8.46%) |
Nov 07, 2005 | 11.91 | 12.26 | 11.91 | 12.17 | 387,259 | +0.22(+1.84%) |
Nov 04, 2005 | 11.72 | 12.00 | 11.50 | 11.95 | 379,181 | +0.34(+2.93%) |
Nov 03, 2005 | 11.50 | 11.77 | 11.44 | 11.61 | 342,533 | +0.18(+1.57%) |
Nov 02, 2005 | 11.40 | 11.48 | 11.30 | 11.43 | 221,473 | +0.07(+0.62%) |
Nov 01, 2005 | 11.50 | 11.50 | 11.29 | 11.36 | 325,054 | -0.09(-0.79%) |
Oct 31, 2005 | 11.10 | 11.50 | 10.75 | 11.45 | 682,211 | +0.65(+6.02%) |
Oct 28, 2005 | 10.69 | 10.83 | 10.63 | 10.80 | 271,728 | +0.16(+1.50%) |
Oct 27, 2005 | 11.00 | 11.10 | 10.58 | 10.64 | 302,247 | -0.35(-3.18%) |
Oct 26, 2005 | 11.14 | 11.15 | 10.69 | 10.99 | 518,684 | +0.01(+0.09%) |
Oct 25, 2005 | 10.75 | 11.10 | 10.71 | 10.98 | 500,478 | +0.33(+3.10%) |
Oct 24, 2005 | 10.39 | 10.97 | 10.32 | 10.65 | 698,065 | +0.60(+5.97%) |
Oct 21, 2005 | 9.900 | 10.17 | 9.900 | 10.05 | 244,280 | +0.15(+1.52%) |
Oct 20, 2005 | 10.18 | 10.25 | 9.820 | 9.900 | 158,193 | -0.30(-2.94%) |
Oct 19, 2005 | 9.790 | 10.25 | 9.790 | 10.20 | 398,085 | +0.36(+3.66%) |
Oct 18, 2005 | 9.840 | 10.23 | 9.670 | 9.840 | 482,363 | -0.02(-0.20%) |
Oct 17, 2005 | 9.500 | 9.890 | 9.210 | 9.860 | 586,984 | +0.67(+7.29%) |
Oct 14, 2005 | 8.830 | 9.390 | 8.830 | 9.190 | 775,236 | +0.36(+4.08%) |
Oct 13, 2005 | 8.710 | 8.950 | 8.550 | 8.830 | 393,061 | +0.12(+1.38%) |
Oct 12, 2005 | 8.750 | 8.880 | 8.540 | 8.710 | 352,769 | -0.03(-0.34%) |
Oct 11, 2005 | 8.750 | 8.980 | 8.610 | 8.740 | 357,049 | +0.03(+0.34%) |
Oct 10, 2005 | 8.780 | 9.010 | 8.700 | 8.710 | 569,540 | -0.08(-0.91%) |
Oct 07, 2005 | 9.400 | 9.420 | 8.760 | 8.790 | 1,726,604 | +0.65(+7.99%) |
Oct 06, 2005 | 8.400 | 8.400 | 7.980 | 8.140 | 377,937 | -0.06(-0.73%) |
Oct 05, 2005 | 8.480 | 8.500 | 8.180 | 8.200 | 255,853 | -0.24(-2.84%) |
Oct 04, 2005 | 8.100 | 8.440 | 8.071 | 8.440 | 123,737 | +0.28(+3.43%) |
Oct 03, 2005 | 8.030 | 8.252 | 8.020 | 8.160 | 171,269 | +0.06(+0.74%) |
Sep 30, 2005 | 8.200 | 8.200 | 8.060 | 8.100 | 74,245 | -0.06(-0.74%) |
Sep 29, 2005 | 8.090 | 8.250 | 7.900 | 8.160 | 79,037 | +0.05(+0.62%) |
Sep 28, 2005 | 7.680 | 8.190 | 7.580 | 8.110 | 203,914 | +0.49(+6.43%) |
Sep 27, 2005 | 7.620 | 7.700 | 7.600 | 7.620 | 73,669 | -0.03(-0.39%) |
Sep 26, 2005 | 7.640 | 7.750 | 7.640 | 7.650 | 61,921 | -0.05(-0.65%) |
Sep 23, 2005 | 7.700 | 7.750 | 7.600 | 7.700 | 35,620 | +0.08(+1.05%) |
Sep 22, 2005 | 7.620 | 7.760 | 7.600 | 7.620 | 79,685 | -0.10(-1.36%) |
Sep 21, 2005 | 7.870 | 7.960 | 7.580 | 7.725 | 108,008 | -0.19(-2.34%) |
Sep 20, 2005 | 8.000 | 8.010 | 7.830 | 7.910 | 112,961 | -0.15(-1.86%) |
Sep 19, 2005 | 8.070 | 8.160 | 7.990 | 8.060 | 146,804 | +0.07(+0.88%) |
Sep 16, 2005 | 8.140 | 8.160 | 7.780 | 7.990 | 390,039 | -0.17(-2.08%) |
Sep 15, 2005 | 8.120 | 8.220 | 8.120 | 8.160 | 149,037 | +0.00(+0.00%) |
Sep 14, 2005 | 8.080 | 8.200 | 8.080 | 8.160 | 90,400 | +0.07(+0.87%) |
Sep 13, 2005 | 8.080 | 8.120 | 8.060 | 8.090 | 75,246 | +0.00(+0.00%) |
Sep 12, 2005 | 8.180 | 8.190 | 8.060 | 8.090 | 88,295 | -0.07(-0.86%) |
Sep 09, 2005 | 8.120 | 8.220 | 8.110 | 8.160 | 75,975 | -0.03(-0.37%) |
Sep 08, 2005 | 8.100 | 8.230 | 8.090 | 8.190 | 82,292 | +0.05(+0.61%) |
Sep 07, 2005 | 8.080 | 8.240 | 8.080 | 8.140 | 77,496 | -0.02(-0.25%) |
Sep 06, 2005 | 8.290 | 8.290 | 8.100 | 8.160 | 109,178 | -0.04(-0.49%) |
Sep 02, 2005 | 8.100 | 8.200 | 8.050 | 8.200 | 67,799 | +0.07(+0.86%) |
Sep 01, 2005 | 8.330 | 8.340 | 8.120 | 8.130 | 100,059 | -0.16(-1.93%) |
Aug 31, 2005 | 8.300 | 8.450 | 8.240 | 8.290 | 69,398 | -0.12(-1.43%) |
Aug 30, 2005 | 8.210 | 8.420 | 8.210 | 8.410 | 37,897 | +0.18(+2.19%) |
Aug 29, 2005 | 8.380 | 8.400 | 8.100 | 8.230 | 88,465 | -0.15(-1.79%) |
Aug 26, 2005 | 8.430 | 8.470 | 8.250 | 8.380 | 50,609 | -0.08(-0.95%) |
Aug 25, 2005 | 8.370 | 8.480 | 8.350 | 8.460 | 58,825 | +0.08(+0.95%) |
Aug 24, 2005 | 8.360 | 8.480 | 8.170 | 8.380 | 180,971 | -0.08(-0.95%) |
Aug 23, 2005 | 8.390 | 8.480 | 8.390 | 8.460 | 82,210 | +0.06(+0.71%) |
Aug 22, 2005 | 8.440 | 8.450 | 8.336 | 8.400 | 80,596 | +0.11(+1.33%) |
Aug 19, 2005 | 8.400 | 8.400 | 8.260 | 8.290 | 69,224 | -0.08(-0.96%) |
Aug 18, 2005 | 8.400 | 8.440 | 8.280 | 8.370 | 39,186 | -0.06(-0.71%) |
Aug 17, 2005 | 8.240 | 8.490 | 8.240 | 8.430 | 140,584 | +0.17(+2.06%) |
Aug 16, 2005 | 8.220 | 8.390 | 8.220 | 8.260 | 31,251 | -0.04(-0.48%) |
Aug 15, 2005 | 8.240 | 8.350 | 8.160 | 8.300 | 102,718 | -0.06(-0.72%) |
Aug 12, 2005 | 8.330 | 8.430 | 8.200 | 8.360 | 115,963 | -0.09(-1.07%) |
Aug 11, 2005 | 8.060 | 8.480 | 8.050 | 8.450 | 147,112 | +0.38(+4.71%) |
Aug 10, 2005 | 8.400 | 8.400 | 8.060 | 8.070 | 223,771 | -0.34(-4.04%) |
Aug 09, 2005 | 8.490 | 8.560 | 8.350 | 8.410 | 101,724 | -0.06(-0.71%) |
Aug 08, 2005 | 8.530 | 8.570 | 8.420 | 8.470 | 102,320 | -0.02(-0.24%) |
Aug 05, 2005 | 8.530 | 8.650 | 8.410 | 8.490 | 135,352 | -0.14(-1.62%) |
Aug 04, 2005 | 8.370 | 8.830 | 8.350 | 8.630 | 512,654 | +0.23(+2.74%) |
Aug 03, 2005 | 8.490 | 8.520 | 8.400 | 8.400 | 148,792 | -0.13(-1.52%) |
Aug 02, 2005 | 8.300 | 8.580 | 8.210 | 8.530 | 209,977 | +0.23(+2.77%) |
Aug 01, 2005 | 8.090 | 8.300 | 8.080 | 8.300 | 133,906 | +0.09(+1.10%) |
Jul 29, 2005 | 8.150 | 8.280 | 8.150 | 8.210 | 108,795 | -0.04(-0.48%) |
Jul 28, 2005 | 8.210 | 8.300 | 8.150 | 8.250 | 227,629 | -0.03(-0.36%) |
Jul 27, 2005 | 8.400 | 8.500 | 8.160 | 8.280 | 415,841 | -0.24(-2.82%) |
Jul 26, 2005 | 8.520 | 8.530 | 8.450 | 8.520 | 150,104 | +0.00(+0.00%) |
Jul 25, 2005 | 8.540 | 8.540 | 8.450 | 8.520 | 204,017 | +0.02(+0.24%) |
Jul 22, 2005 | 8.430 | 8.500 | 8.400 | 8.500 | 156,610 | +0.10(+1.19%) |
Jul 21, 2005 | 8.360 | 8.440 | 8.330 | 8.400 | 224,182 | +0.02(+0.24%) |
Jul 20, 2005 | 8.420 | 8.450 | 8.210 | 8.380 | 134,614 | -0.07(-0.83%) |
Jul 19, 2005 | 8.470 | 8.550 | 8.400 | 8.450 | 155,399 | -0.02(-0.24%) |
Jul 18, 2005 | 8.520 | 8.600 | 8.460 | 8.470 | 190,112 | -0.07(-0.82%) |
Jul 15, 2005 | 8.550 | 8.600 | 8.480 | 8.540 | 320,392 | -0.02(-0.23%) |
Jul 14, 2005 | 8.420 | 8.600 | 8.400 | 8.560 | 325,378 | +0.20(+2.39%) |
Jul 13, 2005 | 8.090 | 8.400 | 8.090 | 8.360 | 296,808 | +0.12(+1.46%) |
Jul 12, 2005 | 8.100 | 8.240 | 8.000 | 8.240 | 296,455 | +0.18(+2.23%) |
Jul 11, 2005 | 8.060 | 8.220 | 7.950 | 8.060 | 499,555 | +0.16(+2.03%) |
Jul 08, 2005 | 8.250 | 8.310 | 7.730 | 7.900 | 711,888 | +0.51(+6.90%) |
Jul 07, 2005 | 7.450 | 7.450 | 7.230 | 7.390 | 180,866 | -0.08(-1.07%) |
Jul 06, 2005 | 7.190 | 7.500 | 7.190 | 7.470 | 115,929 | +0.17(+2.33%) |
Jul 05, 2005 | 7.350 | 7.350 | 7.140 | 7.300 | 83,800 | -0.04(-0.54%) |
Jul 01, 2005 | 7.210 | 7.350 | 7.130 | 7.340 | 74,700 | +0.23(+3.23%) |
Jun 30, 2005 | 7.210 | 7.320 | 7.110 | 7.110 | 68,831 | -0.09(-1.25%) |
Jun 29, 2005 | 7.230 | 7.238 | 7.100 | 7.200 | 54,140 | +0.02(+0.28%) |
Jun 28, 2005 | 7.230 | 7.240 | 7.060 | 7.180 | 34,762 | +0.00(+0.00%) |
Jun 27, 2005 | 6.900 | 7.180 | 6.900 | 7.180 | 65,325 | +0.16(+2.28%) |
Jun 24, 2005 | 7.130 | 7.130 | 6.910 | 7.020 | 124,089 | -0.12(-1.68%) |
Jun 23, 2005 | 7.220 | 7.490 | 7.000 | 7.140 | 134,740 | -0.23(-3.12%) |
Jun 22, 2005 | 7.410 | 7.500 | 7.280 | 7.370 | 126,832 | -0.03(-0.41%) |
Jun 21, 2005 | 7.150 | 7.480 | 7.150 | 7.400 | 178,030 | +0.26(+3.64%) |
Jun 20, 2005 | 7.050 | 7.340 | 6.950 | 7.140 | 119,034 | +0.02(+0.28%) |
Jun 17, 2005 | 7.200 | 7.330 | 7.070 | 7.120 | 87,109 | -0.18(-2.47%) |
Jun 16, 2005 | 7.410 | 7.450 | 7.116 | 7.300 | 206,432 | +0.08(+1.11%) |
Jun 15, 2005 | 6.490 | 7.260 | 6.490 | 7.220 | 507,263 | +0.74(+11.42%) |
Jun 14, 2005 | 6.370 | 6.650 | 6.330 | 6.480 | 110,772 | +0.02(+0.31%) |
Jun 13, 2005 | 6.420 | 6.530 | 6.360 | 6.460 | 74,942 | -0.04(-0.62%) |
Jun 10, 2005 | 6.360 | 6.550 | 6.360 | 6.500 | 80,945 | +0.03(+0.46%) |
Jun 09, 2005 | 6.530 | 6.550 | 6.220 | 6.470 | 64,329 | -0.08(-1.22%) |
Jun 08, 2005 | 6.640 | 6.640 | 6.500 | 6.550 | 83,577 | -0.06(-0.91%) |
Jun 07, 2005 | 6.500 | 6.640 | 6.430 | 6.610 | 102,072 | +0.01(+0.15%) |
Jun 06, 2005 | 6.560 | 6.640 | 6.500 | 6.600 | 84,736 | +0.00(+0.00%) |
Jun 03, 2005 | 6.520 | 6.650 | 6.500 | 6.600 | 85,841 | +0.14(+2.17%) |
Jun 02, 2005 | 6.430 | 6.570 | 6.430 | 6.460 | 76,160 | -0.04(-0.62%) |
Jun 01, 2005 | 6.700 | 6.720 | 6.360 | 6.500 | 85,235 | -0.10(-1.52%) |
May 31, 2005 | 6.800 | 6.820 | 6.600 | 6.600 | 56,943 | -0.07(-1.05%) |
May 27, 2005 | 6.750 | 6.874 | 6.620 | 6.670 | 52,854 | -0.04(-0.60%) |
May 26, 2005 | 6.670 | 6.830 | 6.610 | 6.710 | 51,094 | -0.03(-0.45%) |
May 25, 2005 | 6.580 | 6.880 | 6.550 | 6.740 | 61,381 | +0.11(+1.66%) |
May 24, 2005 | 6.670 | 6.890 | 6.610 | 6.630 | 155,300 | +0.01(+0.15%) |
May 23, 2005 | 6.000 | 6.700 | 6.000 | 6.620 | 226,855 | +0.58(+9.60%) |
May 20, 2005 | 5.990 | 6.090 | 5.930 | 6.040 | 72,918 | +0.07(+1.19%) |
May 19, 2005 | 5.950 | 6.050 | 5.900 | 5.969 | 145,178 | +0.07(+1.17%) |
May 18, 2005 | 5.710 | 5.910 | 5.600 | 5.900 | 98,900 | +0.20(+3.51%) |
May 17, 2005 | 5.626 | 5.820 | 5.626 | 5.700 | 66,019 | +0.07(+1.24%) |
May 16, 2005 | 5.760 | 5.800 | 5.600 | 5.630 | 60,299 | -0.19(-3.26%) |
May 13, 2005 | 5.670 | 5.860 | 5.610 | 5.820 | 80,385 | +0.12(+2.11%) |
May 12, 2005 | 5.480 | 5.800 | 5.450 | 5.700 | 72,071 | +0.18(+3.26%) |
May 11, 2005 | 5.530 | 5.700 | 5.440 | 5.520 | 101,178 | +0.12(+2.22%) |
May 10, 2005 | 5.520 | 5.650 | 5.360 | 5.400 | 123,445 | -0.16(-2.88%) |
May 09, 2005 | 5.410 | 5.730 | 5.410 | 5.560 | 115,493 | +0.03(+0.54%) |
May 06, 2005 | 5.550 | 6.110 | 5.230 | 5.530 | 265,599 | -0.34(-5.79%) |
May 05, 2005 | 5.860 | 6.050 | 5.810 | 5.870 | 213,331 | -0.01(-0.17%) |
May 04, 2005 | 5.670 | 6.000 | 5.670 | 5.880 | 72,366 | +0.19(+3.34%) |
May 03, 2005 | 5.640 | 5.750 | 5.600 | 5.690 | 102,348 | +0.09(+1.61%) |