Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15661 | 15661 | 15442 | 15467 | 114,400 | -392.20(-2.47%) |
May 30, 2006 | 15921 | 15938 | 15815 | 15860 | 86,400 | -56.20(-0.35%) |
May 29, 2006 | 16112 | 16112 | 15885 | 15916 | 96,800 | -55.10(-0.35%) |
May 26, 2006 | 15828 | 15971 | 15819 | 15971 | 102,000 | +277.00(+1.77%) |
May 25, 2006 | 15809 | 15849 | 15645 | 15694 | 104,600 | -213.40(-1.34%) |
May 24, 2006 | 15677 | 15907 | 15508 | 15907 | 136,200 | +308.00(+1.97%) |
May 23, 2006 | 15722 | 15776 | 15583 | 15599 | 137,200 | -258.70(-1.63%) |
May 22, 2006 | 16255 | 16268 | 15837 | 15858 | 126,400 | -297.60(-1.84%) |
May 19, 2006 | 16041 | 16166 | 15926 | 16156 | 125,000 | +68.30(+0.42%) |
May 18, 2006 | 16089 | 16139 | 15914 | 16087 | 131,800 | -220.50(-1.35%) |
May 17, 2006 | 16259 | 16319 | 16034 | 16308 | 147,800 | +149.30(+0.92%) |
May 16, 2006 | 16509 | 16596 | 16117 | 16158 | 134,600 | -328.50(-1.99%) |
May 15, 2006 | 16396 | 16487 | 16317 | 16487 | 118,800 | -114.90(-0.69%) |
May 12, 2006 | 16656 | 16656 | 16422 | 16602 | 131,600 | -260.30(-1.54%) |
May 11, 2006 | 16887 | 17087 | 16841 | 16862 | 110,200 | -89.80(-0.53%) |
May 10, 2006 | 17162 | 17253 | 16883 | 16952 | 127,600 | -239.00(-1.39%) |
May 09, 2006 | 17254 | 17294 | 17179 | 17191 | 116,600 | -100.80(-0.58%) |
May 08, 2006 | 17334 | 17375 | 17249 | 17292 | 121,000 | +137.90(+0.80%) |
May 05, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 04, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 03, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 02, 2006 | 16920 | 17188 | 16900 | 17154 | 89,200 | +228.10(+1.35%) |
May 01, 2006 | 16930 | 16965 | 16869 | 16926 | 79,600 | +19.50(+0.12%) |
Apr 28, 2006 | 17039 | 17044 | 16750 | 16906 | 112,400 | -208.30(-1.22%) |
Apr 27, 2006 | 17119 | 17176 | 17095 | 17114 | 103,600 | +58.60(+0.34%) |
Apr 26, 2006 | 16993 | 17108 | 16944 | 17056 | 105,200 | +85.60(+0.50%) |
Apr 25, 2006 | 16929 | 17000 | 16787 | 16970 | 103,400 | +55.90(+0.33%) |
Apr 24, 2006 | 17246 | 17246 | 16892 | 16914 | 110,600 | -489.60(-2.81%) |
Apr 21, 2006 | 17332 | 17480 | 17258 | 17404 | 109,000 | +86.50(+0.50%) |
Apr 20, 2006 | 17392 | 17413 | 17284 | 17318 | 96,200 | -32.60(-0.19%) |
Apr 19, 2006 | 17406 | 17459 | 17350 | 17350 | 104,600 | +117.20(+0.68%) |
Apr 18, 2006 | 16972 | 17268 | 16945 | 17233 | 98,400 | +232.50(+1.37%) |
Apr 17, 2006 | 17234 | 17234 | 17000 | 17000 | 78,200 | -233.40(-1.35%) |
Apr 14, 2006 | 17319 | 17319 | 17149 | 17234 | 89,600 | +34.60(+0.20%) |
Apr 13, 2006 | 17232 | 17303 | 17069 | 17199 | 101,200 | +36.60(+0.21%) |
Apr 12, 2006 | 17297 | 17325 | 17162 | 17163 | 117,400 | -255.50(-1.47%) |
Apr 11, 2006 | 17461 | 17489 | 17295 | 17418 | 111,600 | -38.50(-0.22%) |
Apr 10, 2006 | 17455 | 17490 | 17385 | 17457 | 104,000 | -106.80(-0.61%) |
Apr 07, 2006 | 17499 | 17563 | 17419 | 17563 | 118,000 | +74.10(+0.42%) |
Apr 06, 2006 | 17366 | 17489 | 17347 | 17489 | 111,400 | +245.30(+1.42%) |
Apr 05, 2006 | 17340 | 17464 | 17187 | 17244 | 125,800 | -48.90(-0.28%) |
Apr 04, 2006 | 17296 | 17410 | 17266 | 17293 | 115,400 | -40.40(-0.23%) |
Apr 03, 2006 | 17128 | 17387 | 17106 | 17333 | 129,600 | +273.60(+1.60%) |
Apr 01, 2006 | 17089 | 17095 | 16996 | 17060 | 100,600 | +14.40(+0.08%) |
Mar 31, 2006 | 17011 | 17126 | 16974 | 17045 | 140,400 | +106.90(+0.63%) |
Mar 30, 2006 | 16670 | 16976 | 16614 | 16938 | 109,000 | +248.20(+1.49%) |
Mar 29, 2006 | 16550 | 16690 | 16464 | 16690 | 95,600 | +40.10(+0.24%) |
Mar 28, 2006 | 16600 | 16711 | 16600 | 16650 | 92,600 | +0.00(+0.00%) |
Mar 27, 2006 | 16600 | 16711 | 16600 | 16650 | 0 | +89.20(+0.54%) |
Mar 25, 2006 | 16502 | 16612 | 16462 | 16561 | 80,800 | +71.50(+0.43%) |
Mar 24, 2006 | 16606 | 16661 | 16464 | 16489 | 99,000 | -6.10(-0.04%) |
Mar 23, 2006 | 16578 | 16583 | 16477 | 16496 | 122,600 | +0.00(+0.00%) |
Mar 22, 2006 | 16578 | 16583 | 16477 | 16496 | 0 | -129.30(-0.78%) |
Mar 21, 2006 | 16299 | 16667 | 16299 | 16625 | 102,200 | +0.00(+0.00%) |
Mar 20, 2006 | 16299 | 16667 | 16299 | 16625 | 0 | +285.10(+1.74%) |
Mar 18, 2006 | 16173 | 16340 | 16106 | 16340 | 90,600 | +243.50(+1.51%) |
Mar 17, 2006 | 16355 | 16356 | 16032 | 16096 | 97,400 | -222.80(-1.37%) |
Mar 16, 2006 | 16342 | 16368 | 16292 | 16319 | 89,600 | +80.60(+0.50%) |
Mar 15, 2006 | 16401 | 16410 | 16238 | 16238 | 94,600 | -123.10(-0.75%) |
Mar 14, 2006 | 16265 | 16380 | 16242 | 16362 | 94,800 | +0.00(+0.00%) |
Mar 13, 2006 | 16265 | 16380 | 16242 | 16362 | 0 | +245.90(+1.53%) |
Mar 11, 2006 | 16007 | 16265 | 15982 | 16116 | 166,800 | +78.70(+0.49%) |
Mar 10, 2006 | 15645 | 16050 | 15645 | 16037 | 117,800 | +409.40(+2.62%) |
Mar 09, 2006 | 15658 | 15721 | 15553 | 15628 | 113,400 | -98.50(-0.63%) |
Mar 08, 2006 | 15865 | 15865 | 15678 | 15726 | 113,000 | -175.20(-1.10%) |
Mar 07, 2006 | 15669 | 15901 | 15610 | 15901 | 99,800 | +0.00(+0.00%) |
Mar 06, 2006 | 15669 | 15901 | 15610 | 15901 | 0 | +237.90(+1.52%) |
Mar 04, 2006 | 15835 | 15897 | 15659 | 15663 | 111,200 | -246.50(-1.55%) |
Mar 03, 2006 | 16069 | 16106 | 15880 | 15910 | 118,200 | -54.70(-0.34%) |
Mar 02, 2006 | 16027 | 16053 | 15911 | 15964 | 139,200 | -240.90(-1.49%) |
Mar 01, 2006 | 16219 | 16230 | 15953 | 16205 | 154,400 | +12.40(+0.08%) |
Feb 28, 2006 | 16156 | 16290 | 16123 | 16193 | 152,600 | +0.00(+0.00%) |
Feb 27, 2006 | 16156 | 16290 | 16123 | 16193 | 0 | +91.10(+0.57%) |
Feb 25, 2006 | 16035 | 16118 | 15947 | 16102 | 122,800 | +5.80(+0.04%) |
Feb 24, 2006 | 15909 | 16096 | 15892 | 16096 | 121,400 | +314.30(+1.99%) |
Feb 23, 2006 | 15883 | 15923 | 15680 | 15782 | 145,600 | -113.10(-0.71%) |
Feb 22, 2006 | 15603 | 15895 | 15574 | 15895 | 126,800 | +457.00(+2.96%) |
Feb 21, 2006 | 15621 | 15662 | 15390 | 15438 | 128,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15621 | 15662 | 15390 | 15438 | 0 | -275.60(-1.75%) |
Feb 18, 2006 | 16078 | 16130 | 15703 | 15714 | 121,600 | -330.20(-2.06%) |
Feb 17, 2006 | 15901 | 16109 | 15842 | 16044 | 116,200 | +110.90(+0.70%) |
Feb 16, 2006 | 16303 | 16313 | 15933 | 15933 | 123,200 | -252.10(-1.56%) |
Feb 15, 2006 | 15845 | 16185 | 15692 | 16185 | 149,200 | +307.20(+1.93%) |
Feb 14, 2006 | 16192 | 16192 | 15878 | 15878 | 143,800 | +0.00(+0.00%) |
Feb 13, 2006 | 16192 | 16192 | 15878 | 15878 | 0 | -380.10(-2.34%) |
Feb 11, 2006 | 16526 | 16526 | 16091 | 16258 | 180,200 | -181.90(-1.11%) |
Feb 10, 2006 | 16445 | 16540 | 16351 | 16440 | 130,800 | +167.00(+1.03%) |
Feb 09, 2006 | 16610 | 16683 | 16273 | 16273 | 134,400 | -448.30(-2.68%) |
Feb 08, 2006 | 16768 | 16769 | 16681 | 16721 | 151,400 | -26.80(-0.16%) |
Feb 07, 2006 | 16736 | 16777 | 16578 | 16748 | 120,200 | +0.00(+0.00%) |
Feb 06, 2006 | 16736 | 16777 | 16578 | 16748 | 0 | +88.20(+0.53%) |
Feb 04, 2006 | 16596 | 16665 | 16568 | 16660 | 125,000 | -51.00(-0.31%) |
Feb 03, 2006 | 16633 | 16736 | 16612 | 16711 | 158,600 | +230.50(+1.40%) |
Feb 02, 2006 | 16595 | 16672 | 16480 | 16480 | 160,400 | -169.70(-1.02%) |
Feb 01, 2006 | 16604 | 16719 | 16561 | 16650 | 143,200 | +98.60(+0.60%) |
Jan 31, 2006 | 16616 | 16755 | 16539 | 16551 | 203,400 | +0.00(+0.00%) |
Jan 30, 2006 | 16616 | 16755 | 16539 | 16551 | 0 | +90.50(+0.55%) |
Jan 28, 2006 | 16080 | 16461 | 16080 | 16461 | 153,800 | +569.70(+3.59%) |
Jan 27, 2006 | 15784 | 15891 | 15765 | 15891 | 121,800 | +240.00(+1.53%) |
Jan 26, 2006 | 15726 | 15850 | 15651 | 15651 | 143,800 | +2.10(+0.01%) |
Jan 25, 2006 | 15471 | 15685 | 15470 | 15649 | 94,600 | +288.20(+1.88%) |
Jan 24, 2006 | 15498 | 15565 | 15313 | 15361 | 108,400 | +0.00(+0.00%) |
Jan 23, 2006 | 15498 | 15565 | 15313 | 15361 | 0 | -336.00(-2.14%) |
Jan 21, 2006 | 15847 | 15875 | 15598 | 15697 | 124,000 | +0.40(+0.00%) |
Jan 20, 2006 | 15397 | 15741 | 15397 | 15696 | 148,000 | +355.10(+2.31%) |
Jan 19, 2006 | 15726 | 15726 | 15060 | 15341 | 192,400 | -464.80(-2.94%) |
Jan 18, 2006 | 16152 | 16324 | 15806 | 15806 | 140,200 | -462.00(-2.84%) |
Jan 17, 2006 | 16360 | 16388 | 16222 | 16268 | 110,000 | +0.00(+0.00%) |
Jan 16, 2006 | 16360 | 16388 | 16222 | 16268 | 0 | -186.90(-1.14%) |
Jan 14, 2006 | 16454 | 16490 | 16383 | 16455 | 137,400 | +9.70(+0.06%) |
Jan 13, 2006 | 16427 | 16473 | 16310 | 16445 | 129,800 | +81.60(+0.50%) |
Jan 12, 2006 | 16165 | 16364 | 16005 | 16364 | 146,200 | +239.30(+1.48%) |
Jan 11, 2006 | 16487 | 16487 | 16124 | 16124 | 154,600 | +0.00(+0.00%) |
Jan 10, 2006 | 16487 | 16487 | 16124 | 16124 | 0 | -303.90(-1.85%) |
Jan 09, 2006 | 16428 | 16428 | 16428 | 16428 | 0 | +0.00(+0.00%) |
Jan 07, 2006 | 16408 | 16480 | 16320 | 16428 | 170,400 | +2.80(+0.02%) |
Jan 06, 2006 | 16441 | 16474 | 16368 | 16425 | 164,600 | +63.90(+0.39%) |
Jan 05, 2006 | 16295 | 16362 | 16251 | 16362 | 94,200 | +0.00(+0.00%) |
Jan 04, 2006 | 16295 | 16362 | 16251 | 16362 | 0 | +250.10(+1.55%) |
Jan 03, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 16413 | 16413 | 16111 | 16111 | 55,600 | -232.80(-1.42%) |
Dec 30, 2005 | 16248 | 16446 | 16247 | 16344 | 96,200 | +149.60(+0.92%) |
Dec 29, 2005 | 15921 | 16195 | 15911 | 16195 | 82,000 | +225.20(+1.41%) |
Dec 28, 2005 | 16034 | 16079 | 15963 | 15969 | 84,400 | -138.30(-0.86%) |
Dec 27, 2005 | 16028 | 16109 | 16026 | 16108 | 101,800 | +0.00(+0.00%) |
Dec 26, 2005 | 16028 | 16109 | 16026 | 16108 | 0 | +166.30(+1.04%) |
Dec 23, 2005 | 15976 | 15991 | 15760 | 15941 | 161,800 | -16.20(-0.10%) |
Dec 22, 2005 | 15713 | 16010 | 15712 | 15958 | 134,800 | +316.30(+2.02%) |
Dec 21, 2005 | 15389 | 15648 | 15365 | 15641 | 122,200 | +249.80(+1.62%) |
Dec 20, 2005 | 15252 | 15392 | 15196 | 15392 | 98,200 | +0.00(+0.00%) |
Dec 19, 2005 | 15252 | 15392 | 15196 | 15392 | 0 | +218.40(+1.44%) |
Dec 17, 2005 | 15222 | 15366 | 15096 | 15173 | 149,000 | -81.30(-0.53%) |
Dec 16, 2005 | 15376 | 15469 | 15254 | 15254 | 151,400 | -210.20(-1.36%) |
Dec 15, 2005 | 15818 | 15886 | 15447 | 15465 | 228,800 | -314.30(-1.99%) |
Dec 14, 2005 | 15754 | 15782 | 15666 | 15779 | 238,400 | +40.20(+0.26%) |
Dec 13, 2005 | 15550 | 15765 | 15548 | 15739 | 185,600 | +0.00(+0.00%) |
Dec 12, 2005 | 15550 | 15765 | 15548 | 15739 | 0 | +334.70(+2.17%) |
Dec 10, 2005 | 15128 | 15447 | 15117 | 15404 | 254,400 | +220.60(+1.45%) |
Dec 09, 2005 | 15471 | 15523 | 15183 | 15183 | 147,800 | -301.30(-1.95%) |
Dec 08, 2005 | 15520 | 15558 | 15468 | 15485 | 151,200 | +61.30(+0.40%) |
Dec 07, 2005 | 15519 | 15573 | 15423 | 15423 | 188,600 | -127.90(-0.82%) |
Dec 06, 2005 | 15414 | 15563 | 15380 | 15551 | 244,600 | +0.00(+0.00%) |
Dec 05, 2005 | 15414 | 15563 | 15380 | 15551 | 0 | +129.70(+0.84%) |
Dec 03, 2005 | 15273 | 15422 | 15245 | 15422 | 211,800 | +291.10(+1.92%) |
Dec 02, 2005 | 14915 | 15130 | 14880 | 15130 | 150,800 | +258.30(+1.74%) |
Dec 01, 2005 | 14981 | 15013 | 14872 | 14872 | 149,000 | -55.50(-0.37%) |
Nov 30, 2005 | 14901 | 14995 | 14868 | 14928 | 128,200 | -59.20(-0.40%) |
Nov 29, 2005 | 14848 | 14987 | 14822 | 14987 | 121,400 | +0.00(+0.00%) |
Nov 28, 2005 | 14848 | 14987 | 14822 | 14987 | 0 | +202.60(+1.37%) |
Nov 26, 2005 | 14694 | 14784 | 14613 | 14784 | 128,000 | +41.70(+0.28%) |
Nov 25, 2005 | 14817 | 14867 | 14722 | 14743 | 130,400 | +0.00(+0.00%) |
Nov 24, 2005 | 14817 | 14867 | 14722 | 14743 | 0 | +34.30(+0.23%) |
Nov 23, 2005 | 14726 | 14763 | 14650 | 14708 | 128,400 | +27.90(+0.19%) |
Nov 22, 2005 | 14719 | 14808 | 14591 | 14680 | 171,000 | +0.00(+0.00%) |
Nov 21, 2005 | 14719 | 14808 | 14591 | 14680 | 0 | +57.30(+0.39%) |
Nov 19, 2005 | 14543 | 14633 | 14543 | 14623 | 150,800 | +211.30(+1.47%) |
Nov 18, 2005 | 14193 | 14449 | 14170 | 14412 | 171,600 | +240.90(+1.70%) |
Nov 17, 2005 | 14036 | 14171 | 14016 | 14171 | 186,800 | +79.10(+0.56%) |
Nov 16, 2005 | 14070 | 14142 | 14044 | 14092 | 166,600 | -24.20(-0.17%) |
Nov 15, 2005 | 14219 | 14219 | 14106 | 14116 | 153,600 | +0.00(+0.00%) |
Nov 14, 2005 | 14219 | 14219 | 14106 | 14116 | 0 | -39.10(-0.28%) |
Nov 12, 2005 | 14170 | 14206 | 14134 | 14155 | 151,200 | +74.20(+0.53%) |
Nov 11, 2005 | 14058 | 14122 | 13982 | 14081 | 181,400 | +8.70(+0.06%) |
Nov 10, 2005 | 13989 | 14136 | 13951 | 14072 | 252,400 | +35.50(+0.25%) |
Nov 09, 2005 | 14068 | 14072 | 13983 | 14037 | 302,000 | -24.90(-0.18%) |
Nov 08, 2005 | 14084 | 14098 | 13983 | 14062 | 213,800 | +0.00(+0.00%) |
Nov 07, 2005 | 14084 | 14098 | 13983 | 14062 | 0 | -14.40(-0.10%) |
Nov 05, 2005 | 14041 | 14100 | 13979 | 14076 | 226,800 | +0.00(+0.00%) |
Nov 04, 2005 | 14041 | 14100 | 13979 | 14076 | 0 | +181.20(+1.30%) |
Nov 03, 2005 | 13865 | 13928 | 13808 | 13895 | 241,000 | +26.90(+0.19%) |
Nov 02, 2005 | 13718 | 13868 | 13706 | 13868 | 113,800 | +261.40(+1.92%) |
Nov 01, 2005 | 13460 | 13606 | 13456 | 13606 | 179,000 | +0.00(+0.00%) |
Oct 31, 2005 | 13460 | 13606 | 13456 | 13606 | 0 | +260.00(+1.95%) |
Oct 28, 2005 | 13345 | 13373 | 13273 | 13346 | 158,200 | -70.60(-0.53%) |
Oct 27, 2005 | 13441 | 13501 | 13388 | 13417 | 166,000 | +22.10(+0.16%) |
Oct 26, 2005 | 13292 | 13406 | 13286 | 13395 | 143,400 | +114.40(+0.86%) |
Oct 25, 2005 | 13228 | 13337 | 13219 | 13281 | 149,200 | +174.40(+1.33%) |
Oct 24, 2005 | 13232 | 13244 | 13083 | 13106 | 115,800 | -93.80(-0.71%) |
Oct 21, 2005 | 13066 | 13243 | 12996 | 13200 | 142,800 | +9.50(+0.07%) |
Oct 20, 2005 | 13222 | 13264 | 13176 | 13190 | 170,400 | +61.00(+0.46%) |
Oct 19, 2005 | 13298 | 13305 | 13074 | 13130 | 179,200 | -222.70(-1.67%) |
Oct 18, 2005 | 13376 | 13442 | 13322 | 13352 | 187,600 | -48.10(-0.36%) |
Oct 17, 2005 | 13486 | 13511 | 13342 | 13400 | 119,400 | -20.20(-0.15%) |
Oct 14, 2005 | 13581 | 13581 | 13362 | 13420 | 136,400 | -28.70(-0.21%) |
Oct 13, 2005 | 13388 | 13476 | 13267 | 13449 | 134,600 | -14.50(-0.11%) |
Oct 12, 2005 | 13566 | 13704 | 13464 | 13464 | 202,200 | -93.00(-0.69%) |
Oct 11, 2005 | 13280 | 13557 | 13242 | 13557 | 170,600 | +329.00(+2.49%) |
Oct 10, 2005 | 13228 | 13228 | 13228 | 13228 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 13279 | 13332 | 13221 | 13228 | 163,000 | -131.80(-0.99%) |
Oct 06, 2005 | 13555 | 13555 | 13286 | 13360 | 180,200 | -330.40(-2.41%) |
Oct 05, 2005 | 13762 | 13784 | 13656 | 13690 | 181,200 | -48.90(-0.36%) |
Oct 04, 2005 | 13597 | 13739 | 13593 | 13739 | 201,600 | +213.50(+1.58%) |
Oct 03, 2005 | 13566 | 13585 | 13455 | 13525 | 203,400 | -49.00(-0.36%) |
Sep 30, 2005 | 13678 | 13678 | 13539 | 13574 | 198,400 | -42.90(-0.32%) |
Sep 29, 2005 | 13516 | 13617 | 13441 | 13617 | 245,800 | +181.30(+1.35%) |
Sep 28, 2005 | 13308 | 13488 | 13306 | 13436 | 226,600 | +125.90(+0.95%) |
Sep 27, 2005 | 13370 | 13373 | 13282 | 13310 | 237,400 | -82.60(-0.62%) |
Sep 26, 2005 | 13229 | 13393 | 13229 | 13393 | 195,000 | +233.20(+1.77%) |
Sep 23, 2005 | 13159 | 13159 | 13159 | 13159 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 13121 | 13170 | 13090 | 13159 | 177,800 | -37.20(-0.28%) |
Sep 21, 2005 | 13182 | 13235 | 13109 | 13197 | 230,600 | +48.00(+0.37%) |
Sep 20, 2005 | 12992 | 13159 | 12992 | 13149 | 185,200 | +189.90(+1.47%) |
Sep 19, 2005 | 12959 | 12959 | 12959 | 12959 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 12992 | 12993 | 12889 | 12959 | 155,200 | -28.10(-0.22%) |
Sep 15, 2005 | 12818 | 12987 | 12807 | 12987 | 158,800 | +152.60(+1.19%) |
Sep 14, 2005 | 12848 | 12872 | 12831 | 12834 | 129,000 | -67.80(-0.53%) |
Sep 13, 2005 | 12896 | 12941 | 12847 | 12902 | 130,600 | +5.60(+0.04%) |
Sep 12, 2005 | 12841 | 12927 | 12814 | 12896 | 126,200 | +204.40(+1.61%) |
Sep 09, 2005 | 12562 | 12692 | 12556 | 12692 | 201,400 | +158.10(+1.26%) |
Sep 08, 2005 | 12601 | 12601 | 12498 | 12534 | 113,600 | -73.70(-0.58%) |
Sep 07, 2005 | 12683 | 12683 | 12575 | 12608 | 111,400 | +8.20(+0.07%) |
Sep 06, 2005 | 12687 | 12730 | 12581 | 12599 | 149,200 | -35.50(-0.28%) |
Sep 05, 2005 | 12616 | 12655 | 12580 | 12635 | 98,800 | +34.90(+0.28%) |
Sep 02, 2005 | 12572 | 12600 | 12544 | 12600 | 89,800 | +93.00(+0.74%) |
Sep 01, 2005 | 12501 | 12573 | 12501 | 12507 | 111,200 | +93.40(+0.75%) |
Aug 31, 2005 | 12429 | 12444 | 12394 | 12414 | 87,200 | -39.50(-0.32%) |
Aug 30, 2005 | 12411 | 12457 | 12396 | 12453 | 101,000 | +143.30(+1.16%) |
Aug 29, 2005 | 12387 | 12387 | 12275 | 12310 | 86,400 | -129.70(-1.04%) |
Aug 26, 2005 | 12458 | 12483 | 12385 | 12440 | 89,800 | +34.30(+0.28%) |
Aug 25, 2005 | 12443 | 12467 | 12401 | 12405 | 95,800 | -97.10(-0.78%) |
Aug 24, 2005 | 12422 | 12516 | 12416 | 12502 | 96,200 | +29.40(+0.24%) |
Aug 23, 2005 | 12512 | 12612 | 12473 | 12473 | 137,600 | +20.40(+0.16%) |
Aug 22, 2005 | 12331 | 12479 | 12331 | 12452 | 116,200 | +160.80(+1.31%) |
Aug 19, 2005 | 12277 | 12292 | 12220 | 12292 | 91,000 | -15.70(-0.13%) |
Aug 18, 2005 | 12323 | 12370 | 12293 | 12307 | 99,800 | +34.30(+0.28%) |
Aug 17, 2005 | 12287 | 12370 | 12271 | 12273 | 135,000 | -42.60(-0.35%) |
Aug 16, 2005 | 12325 | 12337 | 12277 | 12316 | 116,600 | +59.20(+0.48%) |
Aug 15, 2005 | 12254 | 12309 | 12237 | 12256 | 103,600 | -5.20(-0.04%) |
Aug 12, 2005 | 12276 | 12324 | 12228 | 12262 | 107,800 | -1.60(-0.01%) |
Aug 11, 2005 | 12178 | 12285 | 12168 | 12263 | 127,400 | +165.20(+1.37%) |
Aug 10, 2005 | 11996 | 12139 | 11992 | 12098 | 132,800 | +197.80(+1.66%) |
Aug 09, 2005 | 11797 | 11958 | 11797 | 11900 | 89,800 | +121.30(+1.03%) |
Aug 08, 2005 | 11671 | 11795 | 11615 | 11779 | 83,800 | +12.50(+0.11%) |
Aug 05, 2005 | 11842 | 11863 | 11725 | 11766 | 76,600 | -116.80(-0.98%) |
Aug 04, 2005 | 11945 | 11945 | 11823 | 11883 | 87,600 | -98.50(-0.82%) |
Aug 03, 2005 | 11988 | 12010 | 11950 | 11982 | 93,600 | +41.60(+0.35%) |
Aug 02, 2005 | 11954 | 11982 | 11921 | 11940 | 92,800 | -6.70(-0.06%) |
Aug 01, 2005 | 11907 | 11973 | 11906 | 11947 | 96,200 | +47.30(+0.40%) |
Jul 29, 2005 | 11901 | 11914 | 11827 | 11900 | 83,800 | +41.30(+0.35%) |
Jul 28, 2005 | 11882 | 11890 | 11854 | 11858 | 82,000 | +23.20(+0.20%) |
Jul 27, 2005 | 11771 | 11849 | 11771 | 11835 | 74,400 | +97.10(+0.83%) |
Jul 26, 2005 | 11763 | 11773 | 11719 | 11738 | 65,600 | -24.70(-0.21%) |
Jul 25, 2005 | 11722 | 11782 | 11719 | 11763 | 68,000 | +67.70(+0.58%) |
Jul 22, 2005 | 11752 | 11753 | 11650 | 11695 | 67,000 | -91.70(-0.78%) |
Jul 21, 2005 | 11808 | 11867 | 11787 | 11787 | 75,800 | -2.60(-0.02%) |
Jul 20, 2005 | 11781 | 11817 | 11761 | 11789 | 84,800 | +24.50(+0.21%) |
Jul 19, 2005 | 11762 | 11771 | 11732 | 11765 | 78,800 | +6.10(+0.05%) |
Jul 18, 2005 | 11759 | 11759 | 11759 | 11759 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11826 | 11828 | 11759 | 11759 | 71,000 | -5.60(-0.05%) |
Jul 14, 2005 | 11716 | 11784 | 11716 | 11764 | 64,600 | +104.50(+0.90%) |
Jul 13, 2005 | 11706 | 11708 | 11660 | 11660 | 63,000 | -32.30(-0.28%) |
Jul 12, 2005 | 11737 | 11738 | 11673 | 11692 | 63,200 | +17.30(+0.15%) |
Jul 11, 2005 | 11677 | 11713 | 11669 | 11675 | 64,200 | +108.80(+0.94%) |
Jul 08, 2005 | 11564 | 11653 | 11564 | 11566 | 93,000 | -24.10(-0.21%) |
Jul 07, 2005 | 11586 | 11603 | 11568 | 11590 | 68,200 | -13.40(-0.12%) |
Jul 06, 2005 | 11648 | 11676 | 11604 | 11604 | 66,800 | -13.20(-0.11%) |
Jul 05, 2005 | 11645 | 11658 | 11607 | 11617 | 64,800 | -34.80(-0.30%) |
Jul 04, 2005 | 11664 | 11664 | 11629 | 11652 | 61,200 | +21.40(+0.18%) |
Jul 01, 2005 | 11573 | 11664 | 11541 | 11630 | 72,000 | +46.10(+0.40%) |
Jun 30, 2005 | 11574 | 11590 | 11542 | 11584 | 0 | +6.60(+0.06%) |
Jun 29, 2005 | 11568 | 11595 | 11547 | 11577 | 66,600 | +63.60(+0.55%) |
Jun 28, 2005 | 11422 | 11520 | 11414 | 11514 | 70,000 | +99.50(+0.87%) |
Jun 27, 2005 | 11446 | 11446 | 11379 | 11414 | 58,000 | -122.70(-1.06%) |
Jun 24, 2005 | 11480 | 11537 | 11473 | 11537 | 64,600 | -39.80(-0.34%) |
Jun 23, 2005 | 11539 | 11577 | 11531 | 11577 | 61,400 | +29.50(+0.26%) |
Jun 22, 2005 | 11487 | 11561 | 11445 | 11547 | 70,800 | +58.60(+0.51%) |
Jun 21, 2005 | 11474 | 11511 | 11464 | 11489 | 57,800 | +5.40(+0.05%) |
Jun 20, 2005 | 11539 | 11539 | 11455 | 11483 | 80,200 | -30.70(-0.27%) |
Jun 17, 2005 | 11472 | 11514 | 11463 | 11514 | 91,000 | +97.60(+0.85%) |
Jun 16, 2005 | 11420 | 11462 | 11386 | 11416 | 91,800 | +0.50(+0.00%) |
Jun 15, 2005 | 11366 | 11430 | 11356 | 11416 | 82,800 | +80.00(+0.71%) |
Jun 14, 2005 | 11348 | 11364 | 11326 | 11336 | 64,000 | +24.40(+0.22%) |
Jun 13, 2005 | 11309 | 11372 | 11300 | 11312 | 65,200 | +7.30(+0.06%) |
Jun 10, 2005 | 11193 | 11331 | 11174 | 11304 | 145,400 | +143.30(+1.28%) |
Jun 09, 2005 | 11289 | 11294 | 11148 | 11161 | 67,000 | -120.10(-1.06%) |
Jun 08, 2005 | 11235 | 11322 | 11230 | 11281 | 73,200 | +63.50(+0.57%) |
Jun 07, 2005 | 11233 | 11258 | 11179 | 11218 | 59,200 | -53.10(-0.47%) |
Jun 06, 2005 | 11233 | 11271 | 11185 | 11271 | 60,600 | -29.40(-0.26%) |
Jun 03, 2005 | 11303 | 11318 | 11234 | 11300 | 67,200 | +20.00(+0.18%) |
Jun 02, 2005 | 11342 | 11375 | 11280 | 11280 | 82,000 | -49.70(-0.44%) |