Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.500 | 9.500 | 9.400 | 9.480 | 12,900 | +0.09(+0.96%) |
Jan 30, 2006 | 9.350 | 9.450 | 9.350 | 9.390 | 14,800 | +0.00(+0.00%) |
Jan 27, 2006 | 9.400 | 9.450 | 9.390 | 9.390 | 6,900 | -0.01(-0.11%) |
Jan 26, 2006 | 9.460 | 9.460 | 9.400 | 9.400 | 3,100 | -0.05(-0.53%) |
Jan 25, 2006 | 9.460 | 9.590 | 9.401 | 9.450 | 3,200 | -0.02(-0.21%) |
Jan 24, 2006 | 9.650 | 9.650 | 9.410 | 9.470 | 19,800 | -0.17(-1.76%) |
Jan 23, 2006 | 9.710 | 9.750 | 9.530 | 9.640 | 8,100 | -0.16(-1.63%) |
Jan 20, 2006 | 9.750 | 9.800 | 9.670 | 9.800 | 23,300 | +0.11(+1.14%) |
Jan 19, 2006 | 9.740 | 9.800 | 9.650 | 9.690 | 5,100 | -0.05(-0.51%) |
Jan 18, 2006 | 9.650 | 9.760 | 9.650 | 9.740 | 2,400 | +0.02(+0.21%) |
Jan 17, 2006 | 9.720 | 9.800 | 9.660 | 9.720 | 15,000 | -0.08(-0.82%) |
Jan 13, 2006 | 9.810 | 9.820 | 9.800 | 9.800 | 300 | +0.00(+0.00%) |
Jan 12, 2006 | 9.780 | 9.900 | 9.770 | 9.800 | 6,800 | +0.00(+0.00%) |
Jan 11, 2006 | 9.890 | 9.890 | 9.790 | 9.800 | 5,700 | +0.00(+0.00%) |
Jan 10, 2006 | 9.990 | 9.990 | 9.800 | 9.800 | 13,700 | -0.20(-2.00%) |
Jan 09, 2006 | 9.940 | 10.11 | 9.900 | 10.00 | 20,400 | +0.00(+0.00%) |
Jan 06, 2006 | 9.980 | 10.00 | 9.940 | 10.00 | 10,700 | -0.08(-0.79%) |
Jan 05, 2006 | 10.03 | 10.08 | 9.970 | 10.08 | 6,600 | +0.07(+0.70%) |
Jan 04, 2006 | 10.01 | 10.01 | 9.850 | 10.01 | 36,900 | -0.01(-0.10%) |
Jan 03, 2006 | 10.05 | 10.06 | 10.02 | 10.02 | 1,200 | -0.04(-0.40%) |
Dec 30, 2005 | 10.04 | 10.07 | 9.960 | 10.06 | 3,900 | -0.04(-0.40%) |
Dec 29, 2005 | 9.960 | 10.10 | 9.960 | 10.10 | 5,900 | +0.10(+1.00%) |
Dec 28, 2005 | 9.830 | 10.03 | 9.750 | 10.00 | 39,300 | +0.06(+0.60%) |
Dec 27, 2005 | 9.900 | 9.990 | 9.850 | 9.940 | 2,800 | -0.05(-0.50%) |
Dec 23, 2005 | 9.860 | 9.990 | 9.860 | 9.990 | 200 | +0.09(+0.91%) |
Dec 22, 2005 | 9.900 | 9.990 | 9.810 | 9.900 | 6,100 | -0.14(-1.39%) |
Dec 21, 2005 | 9.940 | 10.04 | 9.910 | 10.04 | 23,800 | +0.06(+0.60%) |
Dec 20, 2005 | 9.900 | 9.980 | 9.900 | 9.980 | 18,600 | -0.02(-0.20%) |
Dec 19, 2005 | 9.980 | 10.00 | 9.860 | 10.00 | 9,900 | +0.00(+0.00%) |
Dec 16, 2005 | 9.920 | 10.04 | 9.750 | 10.00 | 14,400 | +0.05(+0.50%) |
Dec 15, 2005 | 9.800 | 9.950 | 9.750 | 9.950 | 14,300 | +0.15(+1.53%) |
Dec 14, 2005 | 9.730 | 9.800 | 9.700 | 9.800 | 3,100 | +0.08(+0.82%) |
Dec 13, 2005 | 9.810 | 10.000 | 9.720 | 9.720 | 14,400 | +0.01(+0.10%) |
Dec 12, 2005 | 9.780 | 9.800 | 9.700 | 9.710 | 17,300 | -0.14(-1.42%) |
Dec 09, 2005 | 9.710 | 9.890 | 9.700 | 9.850 | 14,900 | +0.10(+1.03%) |
Dec 08, 2005 | 9.900 | 9.900 | 9.600 | 9.750 | 26,700 | -0.17(-1.71%) |
Dec 07, 2005 | 9.700 | 9.940 | 9.700 | 9.920 | 3,500 | +0.22(+2.27%) |
Dec 06, 2005 | 9.750 | 9.760 | 9.600 | 9.700 | 6,400 | -0.15(-1.52%) |
Dec 05, 2005 | 9.800 | 9.850 | 9.700 | 9.850 | 3,700 | +0.00(+0.00%) |
Dec 02, 2005 | 9.710 | 9.850 | 9.710 | 9.850 | 9,900 | +0.15(+1.55%) |
Dec 01, 2005 | 9.650 | 9.710 | 9.650 | 9.700 | 1,200 | -0.01(-0.05%) |
Nov 30, 2005 | 9.500 | 9.750 | 9.440 | 9.705 | 8,500 | +0.21(+2.16%) |
Nov 29, 2005 | 9.450 | 9.500 | 9.340 | 9.500 | 8,000 | -0.01(-0.11%) |
Nov 28, 2005 | 9.510 | 9.510 | 9.510 | 9.510 | 300 | -0.05(-0.52%) |
Nov 25, 2005 | 9.560 | 9.560 | 9.560 | 9.560 | 5,600 | -0.05(-0.52%) |
Nov 23, 2005 | 9.610 | 9.650 | 9.610 | 9.610 | 900 | -0.04(-0.41%) |
Nov 22, 2005 | 9.651 | 9.680 | 9.600 | 9.650 | 2,500 | -0.10(-1.03%) |
Nov 21, 2005 | 9.750 | 9.750 | 9.710 | 9.750 | 2,200 | +0.00(+0.00%) |
Nov 18, 2005 | 9.750 | 9.800 | 9.720 | 9.750 | 1,000 | -0.05(-0.51%) |
Nov 17, 2005 | 9.810 | 9.899 | 9.800 | 9.800 | 2,100 | -0.08(-0.81%) |
Nov 16, 2005 | 9.680 | 9.880 | 9.580 | 9.880 | 28,700 | +0.19(+1.96%) |
Nov 15, 2005 | 9.350 | 9.900 | 9.350 | 9.690 | 41,300 | +0.39(+4.19%) |
Nov 14, 2005 | 9.420 | 9.440 | 9.140 | 9.300 | 45,000 | -0.12(-1.27%) |
Nov 11, 2005 | 9.460 | 9.460 | 9.400 | 9.420 | 22,700 | -0.08(-0.84%) |
Nov 10, 2005 | 9.560 | 9.800 | 9.490 | 9.500 | 19,900 | -0.11(-1.14%) |
Nov 09, 2005 | 9.700 | 9.710 | 9.300 | 9.610 | 14,900 | -0.38(-3.80%) |
Nov 08, 2005 | 9.750 | 9.990 | 9.750 | 9.990 | 2,300 | +0.19(+1.94%) |
Nov 07, 2005 | 9.620 | 9.800 | 9.500 | 9.800 | 22,500 | +0.12(+1.24%) |
Nov 04, 2005 | 9.720 | 9.720 | 9.680 | 9.680 | 13,400 | -0.07(-0.72%) |
Nov 03, 2005 | 9.800 | 9.800 | 9.750 | 9.750 | 22,100 | +0.03(+0.31%) |
Nov 02, 2005 | 9.850 | 9.850 | 9.720 | 9.720 | 22,800 | -0.08(-0.82%) |
Nov 01, 2005 | 9.900 | 9.900 | 9.800 | 9.800 | 10,100 | -0.10(-1.01%) |
Oct 31, 2005 | 9.850 | 9.900 | 9.790 | 9.900 | 27,100 | +0.15(+1.54%) |
Oct 28, 2005 | 9.810 | 9.810 | 9.750 | 9.750 | 26,600 | -0.05(-0.51%) |
Oct 27, 2005 | 9.850 | 9.850 | 9.800 | 9.800 | 4,700 | -0.10(-1.01%) |
Oct 26, 2005 | 9.960 | 9.960 | 9.900 | 9.900 | 1,300 | -0.10(-1.00%) |
Oct 25, 2005 | 10.00 | 10.00 | 9.910 | 10.00 | 11,500 | +0.00(+0.00%) |
Oct 24, 2005 | 9.900 | 10.00 | 9.800 | 10.00 | 15,300 | +0.00(+0.00%) |
Oct 21, 2005 | 9.940 | 10.04 | 9.940 | 10.00 | 11,300 | +0.00(+0.00%) |
Oct 20, 2005 | 10.00 | 10.00 | 9.950 | 10.00 | 9,000 | +0.00(+0.00%) |
Oct 19, 2005 | 10.00 | 10.07 | 9.950 | 10.00 | 40,300 | +0.01(+0.10%) |
Oct 18, 2005 | 9.900 | 9.990 | 9.800 | 9.990 | 14,300 | -0.01(-0.10%) |
Oct 17, 2005 | 9.640 | 10.00 | 9.410 | 10.00 | 36,100 | +0.33(+3.41%) |
Oct 14, 2005 | 9.660 | 9.680 | 9.610 | 9.670 | 2,500 | -0.03(-0.31%) |
Oct 13, 2005 | 10.00 | 10.00 | 9.700 | 9.700 | 6,300 | -0.30(-3.00%) |
Oct 12, 2005 | 9.850 | 10.00 | 9.850 | 10.00 | 21,300 | +0.09(+0.91%) |
Oct 11, 2005 | 9.910 | 9.921 | 9.910 | 9.910 | 3,700 | +0.01(+0.10%) |
Oct 10, 2005 | 9.900 | 9.950 | 9.860 | 9.900 | 5,200 | -0.10(-1.00%) |
Oct 07, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 400 | +0.04(+0.40%) |
Oct 06, 2005 | 10.00 | 10.01 | 9.960 | 9.960 | 9,400 | -0.04(-0.40%) |
Oct 05, 2005 | 10.00 | 10.00 | 9.950 | 10.00 | 9,700 | +0.05(+0.50%) |
Oct 04, 2005 | 9.940 | 9.990 | 9.860 | 9.950 | 1,100 | -0.02(-0.20%) |
Oct 03, 2005 | 9.920 | 10.00 | 9.920 | 9.970 | 41,300 | +0.00(+0.00%) |
Sep 30, 2005 | 9.950 | 10.00 | 9.950 | 9.970 | 5,200 | -0.03(-0.30%) |
Sep 29, 2005 | 9.940 | 10.00 | 9.940 | 10.00 | 11,200 | +0.00(+0.00%) |
Sep 28, 2005 | 10.00 | 10.00 | 9.840 | 10.00 | 9,400 | +0.00(+0.00%) |
Sep 27, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 20,100 | +0.00(+0.00%) |
Sep 26, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 16,200 | +0.00(+0.00%) |
Sep 23, 2005 | 10.00 | 10.01 | 9.820 | 10.00 | 52,700 | +0.10(+1.01%) |
Sep 22, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.05(-0.50%) |
Sep 21, 2005 | 10.00 | 10.00 | 9.820 | 9.950 | 21,200 | -0.02(-0.20%) |
Sep 20, 2005 | 9.940 | 9.990 | 9.900 | 9.970 | 4,400 | +0.13(+1.32%) |
Sep 19, 2005 | 9.850 | 9.900 | 9.780 | 9.840 | 8,600 | -0.06(-0.61%) |
Sep 16, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 600 | -0.10(-1.00%) |
Sep 15, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 14, 2005 | 9.870 | 10.00 | 9.870 | 10.00 | 14,500 | +0.01(+0.10%) |
Sep 13, 2005 | 9.950 | 9.990 | 9.900 | 9.990 | 2,600 | -0.01(-0.10%) |
Sep 12, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 09, 2005 | 10.00 | 10.00 | 9.920 | 10.00 | 19,800 | +0.01(+0.10%) |
Sep 08, 2005 | 9.990 | 10.00 | 9.980 | 9.990 | 14,700 | -0.01(-0.10%) |
Sep 07, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 6,400 | +0.00(+0.00%) |
Sep 06, 2005 | 9.940 | 10.05 | 9.940 | 10.00 | 20,900 | +0.00(+0.00%) |
Sep 02, 2005 | 10.01 | 10.06 | 10.00 | 10.00 | 3,500 | -0.06(-0.60%) |
Sep 01, 2005 | 9.950 | 10.06 | 9.950 | 10.06 | 1,100 | +0.06(+0.60%) |
Aug 31, 2005 | 10.00 | 10.07 | 10.00 | 10.00 | 2,000 | -0.06(-0.56%) |
Aug 30, 2005 | 9.920 | 10.06 | 9.920 | 10.06 | 3,000 | +0.04(+0.36%) |
Aug 29, 2005 | 9.900 | 10.02 | 9.900 | 10.02 | 3,600 | +0.02(+0.20%) |
Aug 26, 2005 | 9.910 | 10.09 | 9.910 | 10.00 | 2,300 | -0.01(-0.10%) |
Aug 25, 2005 | 10.01 | 10.01 | 10.01 | 10.01 | 200 | -0.07(-0.69%) |
Aug 24, 2005 | 10.00 | 10.08 | 9.990 | 10.08 | 6,100 | +0.08(+0.80%) |
Aug 23, 2005 | 10.00 | 10.00 | 9.990 | 10.00 | 13,000 | +0.00(+0.00%) |
Aug 22, 2005 | 10.01 | 10.01 | 10.00 | 10.00 | 400 | -0.02(-0.20%) |
Aug 19, 2005 | 10.10 | 10.10 | 10.00 | 10.02 | 3,500 | -0.16(-1.57%) |
Aug 18, 2005 | 10.00 | 10.18 | 10.00 | 10.18 | 1,800 | +0.18(+1.80%) |
Aug 17, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 10.00 | 10.03 | 9.990 | 10.00 | 19,500 | -0.01(-0.10%) |
Aug 15, 2005 | 10.05 | 10.22 | 10.00 | 10.01 | 25,700 | -0.08(-0.79%) |
Aug 12, 2005 | 10.08 | 10.10 | 10.00 | 10.09 | 4,800 | +0.01(+0.10%) |
Aug 11, 2005 | 9.450 | 10.08 | 9.300 | 10.08 | 27,100 | -0.18(-1.75%) |
Aug 10, 2005 | 10.04 | 10.35 | 10.04 | 10.26 | 3,100 | +0.15(+1.48%) |
Aug 09, 2005 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 10.00 | 10.12 | 10.00 | 10.11 | 2,500 | -0.02(-0.20%) |
Aug 05, 2005 | 10.10 | 10.20 | 10.10 | 10.13 | 9,600 | -0.02(-0.20%) |
Aug 04, 2005 | 10.15 | 10.15 | 10.06 | 10.15 | 4,000 | -0.10(-0.98%) |
Aug 03, 2005 | 10.20 | 10.25 | 10.20 | 10.25 | 300 | +0.00(+0.00%) |
Aug 02, 2005 | 10.05 | 10.25 | 10.01 | 10.25 | 3,200 | +0.15(+1.49%) |
Aug 01, 2005 | 10.15 | 10.15 | 10.10 | 10.10 | 1,000 | -0.02(-0.20%) |
Jul 29, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | +0.02(+0.20%) |
Jul 28, 2005 | 10.15 | 10.15 | 10.10 | 10.10 | 600 | -0.03(-0.30%) |
Jul 27, 2005 | 10.05 | 10.19 | 10.05 | 10.13 | 8,500 | +0.08(+0.80%) |
Jul 26, 2005 | 10.00 | 10.10 | 9.920 | 10.05 | 19,900 | +0.05(+0.50%) |
Jul 25, 2005 | 10.00 | 10.02 | 10.00 | 10.00 | 3,200 | +0.00(+0.00%) |
Jul 22, 2005 | 10.10 | 10.15 | 10.00 | 10.00 | 45,100 | -0.20(-1.96%) |
Jul 21, 2005 | 10.00 | 10.35 | 10.00 | 10.20 | 24,500 | +0.27(+2.72%) |
Jul 20, 2005 | 9.990 | 10.04 | 9.920 | 9.930 | 17,900 | -0.07(-0.70%) |
Jul 19, 2005 | 9.800 | 10.05 | 9.800 | 10.00 | 13,500 | +0.30(+3.09%) |
Jul 18, 2005 | 9.390 | 9.700 | 9.350 | 9.700 | 13,700 | +0.30(+3.19%) |
Jul 15, 2005 | 9.080 | 9.400 | 9.080 | 9.400 | 11,600 | +0.32(+3.52%) |
Jul 14, 2005 | 8.960 | 9.090 | 8.950 | 9.080 | 13,400 | +0.08(+0.89%) |
Jul 13, 2005 | 9.050 | 9.050 | 8.920 | 9.000 | 8,200 | -0.05(-0.55%) |
Jul 12, 2005 | 9.070 | 9.090 | 9.000 | 9.050 | 3,900 | +0.04(+0.44%) |
Jul 11, 2005 | 9.098 | 9.100 | 8.970 | 9.010 | 6,400 | -0.01(-0.11%) |
Jul 08, 2005 | 9.020 | 9.020 | 8.950 | 9.020 | 5,800 | +0.07(+0.78%) |
Jul 07, 2005 | 8.940 | 9.050 | 8.940 | 8.950 | 5,200 | -0.01(-0.11%) |
Jul 06, 2005 | 9.020 | 9.030 | 8.900 | 8.960 | 12,000 | -0.08(-0.88%) |
Jul 05, 2005 | 9.100 | 9.100 | 8.930 | 9.040 | 13,800 | -0.03(-0.33%) |
Jul 01, 2005 | 8.960 | 9.080 | 8.960 | 9.070 | 3,400 | +0.07(+0.78%) |
Jun 30, 2005 | 9.000 | 9.100 | 8.880 | 9.000 | 5,400 | +0.02(+0.22%) |
Jun 29, 2005 | 9.250 | 9.290 | 8.980 | 8.980 | 7,100 | -0.32(-3.44%) |
Jun 28, 2005 | 9.100 | 9.300 | 9.100 | 9.300 | 1,000 | +0.20(+2.20%) |
Jun 27, 2005 | 9.050 | 9.100 | 9.050 | 9.100 | 400 | +0.02(+0.22%) |
Jun 24, 2005 | 9.000 | 9.080 | 8.980 | 9.080 | 2,000 | +0.09(+1.00%) |
Jun 23, 2005 | 8.950 | 9.160 | 8.950 | 8.990 | 12,600 | -0.06(-0.66%) |
Jun 22, 2005 | 8.990 | 9.090 | 8.890 | 9.050 | 5,000 | +0.05(+0.56%) |
Jun 21, 2005 | 9.020 | 9.070 | 8.990 | 9.000 | 10,500 | -0.13(-1.42%) |
Jun 20, 2005 | 9.010 | 9.200 | 9.000 | 9.130 | 10,400 | +0.08(+0.88%) |
Jun 17, 2005 | 8.900 | 9.050 | 8.900 | 9.050 | 3,100 | +0.15(+1.69%) |
Jun 16, 2005 | 8.850 | 9.120 | 8.850 | 8.900 | 12,600 | +0.00(+0.00%) |
Jun 15, 2005 | 9.000 | 9.010 | 8.900 | 8.900 | 5,000 | -0.10(-1.11%) |
Jun 14, 2005 | 8.990 | 9.020 | 8.900 | 9.000 | 40,200 | -0.01(-0.11%) |
Jun 13, 2005 | 8.970 | 9.010 | 8.970 | 9.010 | 5,100 | +0.01(+0.11%) |
Jun 10, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.00(+0.00%) |
Jun 09, 2005 | 9.040 | 9.060 | 8.990 | 9.000 | 3,000 | -0.03(-0.33%) |
Jun 08, 2005 | 8.850 | 9.030 | 8.850 | 9.030 | 15,500 | +0.23(+2.61%) |
Jun 07, 2005 | 9.100 | 9.190 | 8.800 | 8.800 | 10,700 | -0.30(-3.30%) |
Jun 06, 2005 | 9.160 | 9.160 | 9.100 | 9.100 | 3,500 | -0.10(-1.09%) |
Jun 03, 2005 | 9.360 | 9.360 | 9.200 | 9.200 | 3,400 | -0.20(-2.13%) |
Jun 02, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 3,100 | +0.02(+0.21%) |
Jun 01, 2005 | 9.210 | 9.400 | 9.210 | 9.380 | 5,900 | +0.03(+0.32%) |
May 31, 2005 | 9.300 | 9.400 | 9.270 | 9.350 | 7,100 | -0.10(-1.06%) |
May 27, 2005 | 9.250 | 9.500 | 9.210 | 9.450 | 14,400 | +0.05(+0.53%) |
May 26, 2005 | 9.390 | 9.400 | 9.300 | 9.400 | 1,300 | +0.03(+0.32%) |
May 25, 2005 | 9.390 | 9.400 | 9.350 | 9.370 | 4,500 | +0.07(+0.75%) |
May 24, 2005 | 9.350 | 9.390 | 9.290 | 9.300 | 4,700 | +0.01(+0.11%) |
May 23, 2005 | 9.150 | 9.290 | 9.150 | 9.290 | 800 | +0.11(+1.20%) |
May 20, 2005 | 9.150 | 9.180 | 9.150 | 9.180 | 800 | -0.02(-0.22%) |
May 19, 2005 | 9.200 | 9.200 | 9.150 | 9.200 | 5,400 | +0.01(+0.11%) |
May 18, 2005 | 9.050 | 9.190 | 9.000 | 9.190 | 3,100 | +0.05(+0.55%) |
May 17, 2005 | 9.070 | 9.140 | 9.050 | 9.140 | 1,600 | +0.07(+0.77%) |
May 16, 2005 | 8.950 | 9.070 | 8.950 | 9.070 | 1,000 | +0.08(+0.89%) |
May 13, 2005 | 9.050 | 9.050 | 8.930 | 8.990 | 12,700 | -0.11(-1.21%) |
May 12, 2005 | 9.300 | 9.300 | 9.100 | 9.100 | 8,700 | -0.20(-2.15%) |
May 11, 2005 | 9.380 | 9.380 | 9.200 | 9.300 | 16,700 | -0.20(-2.11%) |
May 10, 2005 | 9.520 | 9.550 | 9.500 | 9.500 | 7,300 | -0.05(-0.52%) |
May 09, 2005 | 9.450 | 9.600 | 9.450 | 9.550 | 6,400 | +0.15(+1.60%) |
May 06, 2005 | 9.260 | 9.400 | 9.250 | 9.400 | 3,900 | +0.10(+1.08%) |
May 05, 2005 | 8.960 | 9.360 | 8.850 | 9.300 | 25,700 | +0.26(+2.88%) |
May 04, 2005 | 9.080 | 9.180 | 9.030 | 9.040 | 5,800 | +0.01(+0.11%) |
May 03, 2005 | 9.250 | 9.250 | 9.000 | 9.030 | 10,000 | -0.27(-2.90%) |
May 02, 2005 | 9.400 | 9.400 | 9.300 | 9.300 | 7,700 | -0.15(-1.59%) |
Apr 29, 2005 | 9.420 | 9.490 | 9.420 | 9.450 | 1,000 | -0.07(-0.74%) |
Apr 28, 2005 | 9.600 | 9.600 | 9.500 | 9.520 | 5,100 | -0.10(-1.04%) |
Apr 27, 2005 | 9.610 | 9.620 | 9.550 | 9.620 | 5,500 | -0.03(-0.31%) |
Apr 26, 2005 | 9.610 | 9.650 | 9.570 | 9.650 | 4,100 | -0.03(-0.31%) |
Apr 25, 2005 | 9.630 | 9.680 | 9.630 | 9.680 | 1,000 | -0.03(-0.31%) |
Apr 22, 2005 | 9.660 | 9.710 | 9.660 | 9.710 | 600 | -0.06(-0.61%) |
Apr 21, 2005 | 9.520 | 9.770 | 9.520 | 9.770 | 4,200 | +0.19(+1.98%) |
Apr 20, 2005 | 9.710 | 9.710 | 9.580 | 9.580 | 2,200 | -0.17(-1.74%) |
Apr 19, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.800 | 9.800 | 9.600 | 9.750 | 6,500 | -0.04(-0.41%) |
Apr 15, 2005 | 9.650 | 9.790 | 9.650 | 9.790 | 5,900 | +0.19(+1.98%) |
Apr 14, 2005 | 9.650 | 9.680 | 9.600 | 9.600 | 5,200 | +0.05(+0.52%) |
Apr 13, 2005 | 9.550 | 9.600 | 9.510 | 9.550 | 16,700 | -0.10(-1.04%) |
Apr 12, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.930 | 9.930 | 9.600 | 9.650 | 11,300 | -0.28(-2.82%) |
Apr 08, 2005 | 9.930 | 9.930 | 9.930 | 9.930 | 200 | -0.05(-0.50%) |
Apr 07, 2005 | 10.00 | 10.03 | 9.920 | 9.980 | 4,400 | -0.16(-1.58%) |
Apr 06, 2005 | 9.900 | 10.14 | 9.900 | 10.14 | 11,200 | +0.24(+2.42%) |
Apr 05, 2005 | 9.900 | 10.08 | 9.900 | 9.900 | 2,800 | +0.04(+0.41%) |
Apr 04, 2005 | 9.950 | 10.00 | 9.860 | 9.860 | 23,800 | -0.16(-1.60%) |
Apr 01, 2005 | 10.00 | 10.02 | 9.880 | 10.02 | 10,100 | +0.12(+1.21%) |
Mar 31, 2005 | 9.800 | 10.00 | 9.800 | 9.900 | 5,600 | +0.10(+1.02%) |
Mar 30, 2005 | 9.950 | 10.05 | 9.550 | 9.800 | 28,800 | -0.10(-1.01%) |
Mar 29, 2005 | 10.55 | 10.55 | 9.650 | 9.900 | 101,900 | -1.25(-11.21%) |
Mar 28, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 11,500 | +0.00(+0.00%) |
Mar 24, 2005 | 11.10 | 11.21 | 10.95 | 11.15 | 5,300 | +0.14(+1.27%) |
Mar 23, 2005 | 10.80 | 11.10 | 10.80 | 11.01 | 4,600 | +0.13(+1.19%) |
Mar 22, 2005 | 10.95 | 11.00 | 10.87 | 10.88 | 7,100 | +0.06(+0.55%) |
Mar 21, 2005 | 10.53 | 10.87 | 10.50 | 10.82 | 12,300 | +0.25(+2.37%) |
Mar 18, 2005 | 10.60 | 10.75 | 10.54 | 10.57 | 14,300 | -0.09(-0.84%) |
Mar 17, 2005 | 10.83 | 10.83 | 10.64 | 10.66 | 6,200 | -0.11(-1.02%) |
Mar 16, 2005 | 10.76 | 10.80 | 10.75 | 10.77 | 7,500 | -0.03(-0.28%) |
Mar 15, 2005 | 10.80 | 10.87 | 10.78 | 10.80 | 9,400 | -0.10(-0.92%) |
Mar 14, 2005 | 11.08 | 11.08 | 10.90 | 10.90 | 2,400 | -0.18(-1.62%) |
Mar 11, 2005 | 11.25 | 11.33 | 11.08 | 11.08 | 14,900 | -0.17(-1.51%) |
Mar 10, 2005 | 11.28 | 11.28 | 11.25 | 11.25 | 1,400 | -0.05(-0.44%) |
Mar 09, 2005 | 11.32 | 11.34 | 11.27 | 11.30 | 5,600 | -0.07(-0.62%) |
Mar 08, 2005 | 11.30 | 11.40 | 11.30 | 11.37 | 13,500 | +0.01(+0.09%) |
Mar 07, 2005 | 11.26 | 11.36 | 11.21 | 11.36 | 1,700 | +0.11(+0.98%) |
Mar 04, 2005 | 11.16 | 11.29 | 11.16 | 11.25 | 5,600 | +0.06(+0.54%) |
Mar 03, 2005 | 11.02 | 11.19 | 11.00 | 11.19 | 10,800 | +0.08(+0.72%) |
Mar 02, 2005 | 11.00 | 11.11 | 10.96 | 11.11 | 15,000 | +0.09(+0.82%) |
Mar 01, 2005 | 11.00 | 11.05 | 10.90 | 11.02 | 17,300 | -0.03(-0.27%) |
Feb 28, 2005 | 11.24 | 11.25 | 11.05 | 11.05 | 50,000 | -0.20(-1.78%) |
Feb 25, 2005 | 11.25 | 11.35 | 11.25 | 11.25 | 4,100 | -0.01(-0.09%) |
Feb 24, 2005 | 11.37 | 11.37 | 11.25 | 11.26 | 8,100 | -0.12(-1.05%) |
Feb 23, 2005 | 11.26 | 11.38 | 11.26 | 11.38 | 9,700 | +0.03(+0.26%) |
Feb 22, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 4,900 | +0.11(+0.98%) |
Feb 18, 2005 | 11.25 | 11.35 | 11.20 | 11.24 | 5,500 | -0.06(-0.53%) |
Feb 17, 2005 | 11.24 | 11.30 | 11.24 | 11.30 | 2,000 | +0.07(+0.62%) |
Feb 16, 2005 | 11.15 | 11.25 | 11.15 | 11.23 | 2,600 | +0.08(+0.72%) |
Feb 15, 2005 | 11.25 | 11.25 | 11.15 | 11.15 | 7,300 | -0.09(-0.80%) |
Feb 14, 2005 | 11.35 | 11.35 | 11.24 | 11.24 | 7,800 | -0.02(-0.18%) |
Feb 11, 2005 | 11.29 | 11.36 | 11.26 | 11.26 | 8,800 | -0.09(-0.81%) |
Feb 10, 2005 | 11.37 | 11.45 | 11.35 | 11.35 | 9,900 | +0.05(+0.46%) |
Feb 09, 2005 | 11.18 | 11.35 | 11.18 | 11.30 | 19,900 | +0.12(+1.07%) |
Feb 08, 2005 | 10.97 | 11.21 | 10.97 | 11.18 | 9,700 | +0.18(+1.64%) |
Feb 07, 2005 | 10.65 | 11.15 | 10.64 | 11.00 | 17,400 | +0.55(+5.26%) |
Feb 04, 2005 | 10.35 | 10.58 | 10.35 | 10.45 | 7,000 | +0.05(+0.48%) |
Feb 03, 2005 | 10.43 | 10.43 | 10.35 | 10.40 | 4,800 | +0.01(+0.10%) |
Feb 02, 2005 | 10.44 | 10.44 | 10.25 | 10.39 | 2,100 | +0.05(+0.48%) |