Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.120 | 7.150 | 6.900 | 6.950 | 202,700 | -0.15(-2.11%) |
Mar 30, 2006 | 7.140 | 7.220 | 7.070 | 7.100 | 214,200 | -0.04(-0.56%) |
Mar 29, 2006 | 6.980 | 7.230 | 6.980 | 7.140 | 417,200 | +0.16(+2.29%) |
Mar 28, 2006 | 6.990 | 7.210 | 6.940 | 6.980 | 414,600 | -0.01(-0.14%) |
Mar 27, 2006 | 6.960 | 7.130 | 6.900 | 6.990 | 93,000 | -0.03(-0.43%) |
Mar 24, 2006 | 7.130 | 7.150 | 7.010 | 7.020 | 43,400 | -0.05(-0.71%) |
Mar 23, 2006 | 7.080 | 7.140 | 7.040 | 7.070 | 32,300 | +0.04(+0.57%) |
Mar 22, 2006 | 7.080 | 7.160 | 7.010 | 7.030 | 52,600 | +0.02(+0.29%) |
Mar 21, 2006 | 7.110 | 7.180 | 7.010 | 7.010 | 57,800 | -0.15(-2.09%) |
Mar 20, 2006 | 7.180 | 7.200 | 7.070 | 7.160 | 66,700 | +0.04(+0.56%) |
Mar 17, 2006 | 6.770 | 7.150 | 6.770 | 7.120 | 116,300 | +0.25(+3.64%) |
Mar 16, 2006 | 6.840 | 6.910 | 6.750 | 6.870 | 108,200 | +0.02(+0.29%) |
Mar 15, 2006 | 6.770 | 6.880 | 6.640 | 6.850 | 93,800 | +0.07(+1.03%) |
Mar 14, 2006 | 6.720 | 6.800 | 6.720 | 6.780 | 14,800 | +0.05(+0.74%) |
Mar 13, 2006 | 6.850 | 6.850 | 6.600 | 6.730 | 71,900 | -0.12(-1.75%) |
Mar 10, 2006 | 6.850 | 6.900 | 6.700 | 6.850 | 71,800 | -0.05(-0.72%) |
Mar 09, 2006 | 6.870 | 6.900 | 6.710 | 6.900 | 63,800 | +0.08(+1.17%) |
Mar 08, 2006 | 6.840 | 6.840 | 6.550 | 6.820 | 82,500 | +0.00(+0.00%) |
Mar 07, 2006 | 7.170 | 7.170 | 6.670 | 6.820 | 170,500 | -0.30(-4.21%) |
Mar 06, 2006 | 6.900 | 7.180 | 6.800 | 7.120 | 387,800 | +0.36(+5.33%) |
Mar 03, 2006 | 6.900 | 6.950 | 6.740 | 6.760 | 52,300 | -0.19(-2.73%) |
Mar 02, 2006 | 6.760 | 6.980 | 6.600 | 6.950 | 211,600 | +0.69(+11.02%) |
Mar 01, 2006 | 6.120 | 6.300 | 6.100 | 6.260 | 42,800 | +0.17(+2.79%) |
Feb 28, 2006 | 6.240 | 6.260 | 6.060 | 6.090 | 64,800 | -0.15(-2.40%) |
Feb 27, 2006 | 6.300 | 6.300 | 6.200 | 6.240 | 27,700 | +0.04(+0.65%) |
Feb 24, 2006 | 6.160 | 6.230 | 6.160 | 6.200 | 24,200 | +0.03(+0.49%) |
Feb 23, 2006 | 6.290 | 6.380 | 6.160 | 6.170 | 24,800 | -0.22(-3.44%) |
Feb 22, 2006 | 6.320 | 6.400 | 6.250 | 6.390 | 38,700 | -0.03(-0.47%) |
Feb 21, 2006 | 6.100 | 6.430 | 6.100 | 6.420 | 56,800 | +0.24(+3.88%) |
Feb 17, 2006 | 6.280 | 6.290 | 6.060 | 6.180 | 63,200 | -0.06(-0.96%) |
Feb 16, 2006 | 6.400 | 6.440 | 6.190 | 6.240 | 45,500 | -0.16(-2.50%) |
Feb 15, 2006 | 6.440 | 6.480 | 6.360 | 6.400 | 25,800 | -0.06(-0.93%) |
Feb 14, 2006 | 6.450 | 6.470 | 6.300 | 6.460 | 14,000 | -0.04(-0.62%) |
Feb 13, 2006 | 6.500 | 6.540 | 6.350 | 6.500 | 27,900 | -0.03(-0.46%) |
Feb 10, 2006 | 6.550 | 6.600 | 6.490 | 6.530 | 29,500 | -0.02(-0.31%) |
Feb 09, 2006 | 6.540 | 6.670 | 6.410 | 6.550 | 61,700 | +0.01(+0.15%) |
Feb 08, 2006 | 6.580 | 6.670 | 6.440 | 6.540 | 66,900 | +0.04(+0.62%) |
Feb 07, 2006 | 6.810 | 6.840 | 6.500 | 6.500 | 105,300 | -0.30(-4.41%) |
Feb 06, 2006 | 6.850 | 6.910 | 6.760 | 6.800 | 29,300 | -0.05(-0.73%) |
Feb 03, 2006 | 6.900 | 6.940 | 6.820 | 6.850 | 45,100 | -0.01(-0.15%) |
Feb 02, 2006 | 6.900 | 7.140 | 6.750 | 6.860 | 352,800 | -0.03(-0.44%) |
Feb 01, 2006 | 6.850 | 6.940 | 6.700 | 6.890 | 37,700 | +0.11(+1.62%) |
Jan 31, 2006 | 6.880 | 6.950 | 6.690 | 6.780 | 52,000 | -0.10(-1.45%) |
Jan 30, 2006 | 6.710 | 6.910 | 6.710 | 6.880 | 67,500 | +0.07(+1.03%) |
Jan 27, 2006 | 6.700 | 6.883 | 6.610 | 6.810 | 152,300 | +0.11(+1.64%) |
Jan 26, 2006 | 6.700 | 6.770 | 6.670 | 6.700 | 44,900 | -0.04(-0.59%) |
Jan 25, 2006 | 6.870 | 6.890 | 6.730 | 6.740 | 28,300 | -0.11(-1.61%) |
Jan 24, 2006 | 6.970 | 6.990 | 6.750 | 6.850 | 40,500 | -0.08(-1.15%) |
Jan 23, 2006 | 7.050 | 7.060 | 6.860 | 6.930 | 91,700 | -0.09(-1.28%) |
Jan 20, 2006 | 6.900 | 7.100 | 6.860 | 7.020 | 82,300 | +0.16(+2.33%) |
Jan 19, 2006 | 6.530 | 6.970 | 6.470 | 6.860 | 166,600 | +0.35(+5.38%) |
Jan 18, 2006 | 6.350 | 6.540 | 6.330 | 6.510 | 35,100 | +0.19(+3.01%) |
Jan 17, 2006 | 6.350 | 6.350 | 6.300 | 6.320 | 33,800 | +0.02(+0.32%) |
Jan 13, 2006 | 6.460 | 6.460 | 6.130 | 6.300 | 121,900 | +0.14(+2.27%) |
Jan 12, 2006 | 6.000 | 6.160 | 5.960 | 6.160 | 110,700 | +0.16(+2.67%) |
Jan 11, 2006 | 5.970 | 6.000 | 5.860 | 6.000 | 65,400 | +0.02(+0.33%) |
Jan 10, 2006 | 6.000 | 6.010 | 5.950 | 5.980 | 39,500 | +0.01(+0.17%) |
Jan 09, 2006 | 6.020 | 6.020 | 5.960 | 5.970 | 30,600 | -0.05(-0.83%) |
Jan 06, 2006 | 5.900 | 6.100 | 5.870 | 6.020 | 66,200 | +0.13(+2.21%) |
Jan 05, 2006 | 5.710 | 5.930 | 5.680 | 5.890 | 77,300 | +0.22(+3.88%) |
Jan 04, 2006 | 5.860 | 5.900 | 5.670 | 5.670 | 107,500 | -0.16(-2.74%) |
Jan 03, 2006 | 5.800 | 5.930 | 5.800 | 5.830 | 48,000 | +0.12(+2.10%) |
Dec 30, 2005 | 5.550 | 5.740 | 5.550 | 5.710 | 81,500 | +0.15(+2.70%) |
Dec 29, 2005 | 5.470 | 5.610 | 5.470 | 5.560 | 65,900 | +0.05(+0.91%) |
Dec 28, 2005 | 5.480 | 5.540 | 5.460 | 5.510 | 53,100 | +0.00(+0.00%) |
Dec 27, 2005 | 5.550 | 5.640 | 5.500 | 5.510 | 49,700 | -0.04(-0.72%) |
Dec 23, 2005 | 5.530 | 5.570 | 5.510 | 5.550 | 53,000 | +0.01(+0.18%) |
Dec 22, 2005 | 5.600 | 5.670 | 5.450 | 5.540 | 118,400 | -0.13(-2.29%) |
Dec 21, 2005 | 5.820 | 5.840 | 5.600 | 5.670 | 89,300 | -0.11(-1.90%) |
Dec 20, 2005 | 5.800 | 5.850 | 5.710 | 5.780 | 73,000 | -0.01(-0.17%) |
Dec 19, 2005 | 6.020 | 6.020 | 5.790 | 5.790 | 43,100 | -0.15(-2.53%) |
Dec 16, 2005 | 6.020 | 6.040 | 5.830 | 5.940 | 33,200 | -0.06(-1.00%) |
Dec 15, 2005 | 6.190 | 6.190 | 6.000 | 6.000 | 50,700 | -0.16(-2.60%) |
Dec 14, 2005 | 6.220 | 6.270 | 6.100 | 6.160 | 39,300 | -0.09(-1.44%) |
Dec 13, 2005 | 6.280 | 6.300 | 6.200 | 6.250 | 61,400 | -0.06(-0.95%) |
Dec 12, 2005 | 6.270 | 6.350 | 6.260 | 6.310 | 26,200 | -0.01(-0.16%) |
Dec 09, 2005 | 6.340 | 6.390 | 6.260 | 6.320 | 28,300 | -0.04(-0.63%) |
Dec 08, 2005 | 6.440 | 6.460 | 6.340 | 6.360 | 11,300 | -0.08(-1.24%) |
Dec 07, 2005 | 6.450 | 6.510 | 6.440 | 6.440 | 23,200 | +0.04(+0.63%) |
Dec 06, 2005 | 6.420 | 6.440 | 6.360 | 6.400 | 32,900 | -0.06(-0.93%) |
Dec 05, 2005 | 6.510 | 6.520 | 6.460 | 6.460 | 30,100 | -0.06(-0.92%) |
Dec 02, 2005 | 6.420 | 6.520 | 6.350 | 6.520 | 60,900 | +0.13(+2.03%) |
Dec 01, 2005 | 6.340 | 6.470 | 6.340 | 6.390 | 33,100 | +0.06(+0.95%) |
Nov 30, 2005 | 6.200 | 6.340 | 6.180 | 6.330 | 31,700 | +0.15(+2.43%) |
Nov 29, 2005 | 6.240 | 6.240 | 6.130 | 6.180 | 38,400 | -0.04(-0.64%) |
Nov 28, 2005 | 6.290 | 6.290 | 6.180 | 6.220 | 112,500 | -0.09(-1.43%) |
Nov 25, 2005 | 6.270 | 6.320 | 6.250 | 6.310 | 12,300 | +0.08(+1.28%) |
Nov 23, 2005 | 6.200 | 6.260 | 6.175 | 6.230 | 41,500 | +0.03(+0.48%) |
Nov 22, 2005 | 6.210 | 6.260 | 6.180 | 6.200 | 47,200 | -0.02(-0.32%) |
Nov 21, 2005 | 6.150 | 6.230 | 6.150 | 6.220 | 38,500 | +0.07(+1.14%) |
Nov 18, 2005 | 6.200 | 6.220 | 6.120 | 6.150 | 37,000 | -0.03(-0.49%) |
Nov 17, 2005 | 6.190 | 6.200 | 6.110 | 6.180 | 22,700 | +0.00(+0.00%) |
Nov 16, 2005 | 6.140 | 6.180 | 5.980 | 6.180 | 71,700 | +0.02(+0.32%) |
Nov 15, 2005 | 6.220 | 6.250 | 6.150 | 6.160 | 24,600 | -0.03(-0.48%) |
Nov 14, 2005 | 6.250 | 6.270 | 6.190 | 6.190 | 36,900 | +0.00(+0.00%) |
Nov 11, 2005 | 6.050 | 6.220 | 6.050 | 6.190 | 41,600 | +0.13(+2.15%) |
Nov 10, 2005 | 6.110 | 6.120 | 5.970 | 6.060 | 62,500 | +0.00(+0.00%) |
Nov 09, 2005 | 6.100 | 6.150 | 6.060 | 6.060 | 23,500 | -0.04(-0.66%) |
Nov 08, 2005 | 6.210 | 6.210 | 6.060 | 6.100 | 22,400 | -0.11(-1.77%) |
Nov 07, 2005 | 6.280 | 6.350 | 6.180 | 6.210 | 39,400 | -0.05(-0.80%) |
Nov 04, 2005 | 6.130 | 6.280 | 6.100 | 6.260 | 83,500 | +0.14(+2.29%) |
Nov 03, 2005 | 6.000 | 6.250 | 6.000 | 6.120 | 70,100 | +0.09(+1.49%) |
Nov 02, 2005 | 5.800 | 6.040 | 5.800 | 6.030 | 88,300 | +0.22(+3.79%) |
Nov 01, 2005 | 6.120 | 6.120 | 5.770 | 5.810 | 63,900 | -0.33(-5.37%) |
Oct 31, 2005 | 6.100 | 6.160 | 6.060 | 6.140 | 125,700 | +0.05(+0.82%) |
Oct 28, 2005 | 5.980 | 6.160 | 5.950 | 6.090 | 177,000 | +0.13(+2.18%) |
Oct 27, 2005 | 6.700 | 6.700 | 5.750 | 5.960 | 344,900 | -0.67(-10.11%) |
Oct 26, 2005 | 6.650 | 6.810 | 6.590 | 6.630 | 89,600 | -0.02(-0.30%) |
Oct 25, 2005 | 6.660 | 6.740 | 6.600 | 6.650 | 45,800 | +0.00(+0.00%) |
Oct 24, 2005 | 6.590 | 6.690 | 6.570 | 6.650 | 51,400 | +0.08(+1.22%) |
Oct 21, 2005 | 6.800 | 6.800 | 6.520 | 6.570 | 56,500 | -0.22(-3.24%) |
Oct 20, 2005 | 6.820 | 6.860 | 6.720 | 6.790 | 26,500 | -0.04(-0.59%) |
Oct 19, 2005 | 6.790 | 6.850 | 6.600 | 6.830 | 60,600 | +0.04(+0.59%) |
Oct 18, 2005 | 7.070 | 7.120 | 6.690 | 6.790 | 133,700 | -0.29(-4.10%) |
Oct 17, 2005 | 7.000 | 7.240 | 7.000 | 7.080 | 49,000 | +0.07(+1.00%) |
Oct 14, 2005 | 7.060 | 7.060 | 6.660 | 7.010 | 153,600 | -0.04(-0.57%) |
Oct 13, 2005 | 7.320 | 7.320 | 7.040 | 7.050 | 45,900 | -0.35(-4.73%) |
Oct 12, 2005 | 7.500 | 7.680 | 7.400 | 7.400 | 27,000 | -0.07(-0.94%) |
Oct 11, 2005 | 7.620 | 7.650 | 7.460 | 7.470 | 21,600 | -0.12(-1.58%) |
Oct 10, 2005 | 7.930 | 7.930 | 7.400 | 7.590 | 47,900 | +0.16(+2.15%) |
Oct 07, 2005 | 7.490 | 7.570 | 7.380 | 7.430 | 33,700 | -0.10(-1.33%) |
Oct 06, 2005 | 7.420 | 7.600 | 7.400 | 7.530 | 68,900 | +0.12(+1.62%) |
Oct 05, 2005 | 7.650 | 7.700 | 7.350 | 7.410 | 110,700 | -0.29(-3.77%) |
Oct 04, 2005 | 7.700 | 7.700 | 7.540 | 7.700 | 34,200 | +0.03(+0.39%) |
Oct 03, 2005 | 7.700 | 7.700 | 7.600 | 7.670 | 48,500 | -0.03(-0.39%) |
Sep 30, 2005 | 7.700 | 7.730 | 7.640 | 7.700 | 42,800 | -0.02(-0.26%) |
Sep 29, 2005 | 7.710 | 7.920 | 7.680 | 7.720 | 109,800 | -0.04(-0.52%) |
Sep 28, 2005 | 8.020 | 8.040 | 7.500 | 7.760 | 83,000 | -0.27(-3.36%) |
Sep 27, 2005 | 7.900 | 8.070 | 7.840 | 8.030 | 36,900 | +0.13(+1.65%) |
Sep 26, 2005 | 7.800 | 7.940 | 7.730 | 7.900 | 31,200 | +0.05(+0.64%) |
Sep 23, 2005 | 7.850 | 8.020 | 7.830 | 7.850 | 22,200 | -0.10(-1.26%) |
Sep 22, 2005 | 8.050 | 8.050 | 7.890 | 7.950 | 114,700 | -0.20(-2.45%) |
Sep 21, 2005 | 8.230 | 8.230 | 8.110 | 8.150 | 18,800 | -0.09(-1.09%) |
Sep 20, 2005 | 8.350 | 8.350 | 8.230 | 8.240 | 90,600 | -0.09(-1.08%) |
Sep 19, 2005 | 8.300 | 8.370 | 8.200 | 8.330 | 55,900 | +0.04(+0.48%) |
Sep 16, 2005 | 8.390 | 8.430 | 8.210 | 8.290 | 53,800 | -0.09(-1.07%) |
Sep 15, 2005 | 8.420 | 8.480 | 8.350 | 8.380 | 40,700 | -0.03(-0.36%) |
Sep 14, 2005 | 8.450 | 8.490 | 8.400 | 8.410 | 46,800 | -0.08(-0.94%) |
Sep 13, 2005 | 8.520 | 8.570 | 8.330 | 8.490 | 35,900 | -0.09(-1.05%) |
Sep 12, 2005 | 8.400 | 8.590 | 8.150 | 8.580 | 48,800 | +0.15(+1.78%) |
Sep 09, 2005 | 8.450 | 8.540 | 8.350 | 8.430 | 43,600 | -0.03(-0.35%) |
Sep 08, 2005 | 8.580 | 8.620 | 8.150 | 8.460 | 145,200 | -0.11(-1.28%) |
Sep 07, 2005 | 8.290 | 8.890 | 8.270 | 8.570 | 397,800 | +0.30(+3.63%) |
Sep 06, 2005 | 8.330 | 8.350 | 8.260 | 8.270 | 78,800 | +0.00(+0.00%) |
Sep 02, 2005 | 8.250 | 8.370 | 8.250 | 8.270 | 66,200 | +0.06(+0.73%) |
Sep 01, 2005 | 8.060 | 8.240 | 8.050 | 8.210 | 71,300 | +0.20(+2.50%) |
Aug 31, 2005 | 7.930 | 8.050 | 7.930 | 8.010 | 65,000 | +0.02(+0.25%) |
Aug 30, 2005 | 7.840 | 8.000 | 7.810 | 7.990 | 37,900 | +0.13(+1.65%) |
Aug 29, 2005 | 7.740 | 7.980 | 7.500 | 7.860 | 92,000 | +0.15(+1.95%) |
Aug 26, 2005 | 7.990 | 8.050 | 7.680 | 7.710 | 69,100 | -0.28(-3.50%) |
Aug 25, 2005 | 7.830 | 8.070 | 7.830 | 7.990 | 140,200 | +0.15(+1.91%) |
Aug 24, 2005 | 7.690 | 8.100 | 7.690 | 7.840 | 152,800 | +0.15(+1.95%) |
Aug 23, 2005 | 7.650 | 7.780 | 7.600 | 7.690 | 53,400 | -0.01(-0.13%) |
Aug 22, 2005 | 7.570 | 7.790 | 7.570 | 7.700 | 63,300 | +0.07(+0.92%) |
Aug 19, 2005 | 7.490 | 7.650 | 7.460 | 7.630 | 52,500 | +0.10(+1.33%) |
Aug 18, 2005 | 7.490 | 7.560 | 7.410 | 7.530 | 39,300 | +0.04(+0.53%) |
Aug 17, 2005 | 7.450 | 7.600 | 7.420 | 7.490 | 49,600 | -0.01(-0.13%) |
Aug 16, 2005 | 7.400 | 7.510 | 7.400 | 7.500 | 29,500 | +0.12(+1.63%) |
Aug 15, 2005 | 7.400 | 7.400 | 7.150 | 7.380 | 98,000 | -0.05(-0.67%) |
Aug 12, 2005 | 7.520 | 7.590 | 7.320 | 7.430 | 58,300 | -0.09(-1.20%) |
Aug 11, 2005 | 7.350 | 7.600 | 7.350 | 7.520 | 125,800 | +0.21(+2.87%) |
Aug 10, 2005 | 7.400 | 7.540 | 7.220 | 7.310 | 88,500 | -0.05(-0.68%) |
Aug 09, 2005 | 7.420 | 7.540 | 7.350 | 7.360 | 87,000 | -0.05(-0.67%) |
Aug 08, 2005 | 7.540 | 7.560 | 7.380 | 7.410 | 139,700 | -0.13(-1.72%) |
Aug 05, 2005 | 7.550 | 7.620 | 7.480 | 7.540 | 63,000 | +0.03(+0.40%) |
Aug 04, 2005 | 7.730 | 7.900 | 7.500 | 7.510 | 85,700 | -0.20(-2.59%) |
Aug 03, 2005 | 7.550 | 7.750 | 7.500 | 7.710 | 226,200 | +0.19(+2.53%) |
Aug 02, 2005 | 7.670 | 7.670 | 7.300 | 7.520 | 351,700 | -0.14(-1.83%) |
Aug 01, 2005 | 7.760 | 7.770 | 7.350 | 7.660 | 334,000 | -0.13(-1.67%) |
Jul 29, 2005 | 6.980 | 7.960 | 6.980 | 7.790 | 758,500 | +0.80(+11.44%) |
Jul 28, 2005 | 5.680 | 7.180 | 5.680 | 6.990 | 1,107,800 | +1.52(+27.79%) |
Jul 27, 2005 | 5.680 | 5.690 | 5.420 | 5.470 | 90,700 | -0.16(-2.84%) |
Jul 26, 2005 | 5.520 | 5.640 | 5.350 | 5.630 | 109,700 | +0.01(+0.18%) |
Jul 25, 2005 | 5.750 | 5.830 | 5.590 | 5.620 | 32,800 | -0.12(-2.09%) |
Jul 22, 2005 | 5.600 | 5.750 | 5.570 | 5.740 | 217,800 | +0.09(+1.59%) |
Jul 21, 2005 | 5.600 | 5.650 | 5.470 | 5.650 | 74,700 | +0.06(+1.07%) |
Jul 20, 2005 | 5.580 | 5.600 | 5.560 | 5.590 | 37,000 | -0.01(-0.18%) |
Jul 19, 2005 | 5.650 | 5.650 | 5.540 | 5.600 | 253,100 | -0.05(-0.88%) |
Jul 18, 2005 | 5.650 | 5.670 | 5.600 | 5.650 | 42,400 | -0.05(-0.88%) |
Jul 15, 2005 | 5.910 | 5.946 | 5.700 | 5.700 | 34,400 | -0.21(-3.55%) |
Jul 14, 2005 | 5.620 | 5.940 | 5.620 | 5.910 | 210,300 | +0.32(+5.72%) |
Jul 13, 2005 | 5.680 | 5.680 | 5.550 | 5.590 | 56,700 | -0.09(-1.58%) |
Jul 12, 2005 | 5.640 | 5.680 | 5.510 | 5.680 | 126,500 | +0.04(+0.71%) |
Jul 11, 2005 | 5.650 | 5.650 | 5.530 | 5.640 | 195,800 | -0.01(-0.18%) |
Jul 08, 2005 | 5.560 | 5.670 | 5.530 | 5.650 | 170,700 | +0.12(+2.17%) |
Jul 07, 2005 | 5.450 | 5.670 | 5.420 | 5.530 | 169,000 | -0.02(-0.36%) |
Jul 06, 2005 | 5.350 | 5.550 | 5.310 | 5.550 | 271,600 | +0.21(+3.93%) |
Jul 05, 2005 | 5.260 | 5.350 | 5.250 | 5.340 | 62,900 | +0.07(+1.33%) |
Jul 01, 2005 | 5.050 | 5.390 | 5.030 | 5.270 | 113,500 | +0.23(+4.56%) |
Jun 30, 2005 | 5.200 | 5.230 | 5.040 | 5.040 | 99,600 | -0.09(-1.75%) |
Jun 29, 2005 | 5.150 | 5.240 | 5.070 | 5.130 | 150,900 | +0.01(+0.20%) |
Jun 28, 2005 | 5.040 | 5.190 | 5.040 | 5.120 | 230,000 | +0.11(+2.20%) |
Jun 27, 2005 | 4.940 | 5.180 | 4.860 | 5.010 | 157,000 | +0.06(+1.21%) |
Jun 24, 2005 | 5.000 | 5.020 | 4.850 | 4.950 | 1,029,900 | -0.05(-1.00%) |
Jun 23, 2005 | 5.110 | 5.120 | 4.980 | 5.000 | 233,800 | -0.11(-2.15%) |
Jun 22, 2005 | 5.000 | 5.190 | 5.000 | 5.110 | 206,100 | +0.12(+2.40%) |
Jun 21, 2005 | 5.010 | 5.110 | 4.990 | 4.990 | 184,600 | -0.02(-0.40%) |
Jun 20, 2005 | 5.000 | 5.200 | 4.950 | 5.010 | 140,800 | +0.06(+1.21%) |
Jun 17, 2005 | 4.800 | 5.150 | 4.800 | 4.950 | 191,300 | +0.19(+3.99%) |
Jun 16, 2005 | 4.790 | 4.950 | 4.750 | 4.760 | 62,900 | -0.03(-0.63%) |
Jun 15, 2005 | 4.830 | 4.870 | 4.710 | 4.790 | 96,800 | -0.04(-0.83%) |
Jun 14, 2005 | 4.720 | 4.830 | 4.610 | 4.830 | 146,500 | +0.11(+2.33%) |
Jun 13, 2005 | 4.750 | 4.750 | 4.620 | 4.720 | 78,700 | -0.03(-0.63%) |
Jun 10, 2005 | 4.690 | 4.750 | 4.650 | 4.750 | 171,500 | +0.06(+1.28%) |
Jun 09, 2005 | 4.730 | 4.780 | 4.570 | 4.690 | 65,200 | +0.05(+1.08%) |
Jun 08, 2005 | 4.550 | 4.660 | 4.510 | 4.640 | 189,500 | +0.05(+1.09%) |
Jun 07, 2005 | 4.770 | 4.790 | 4.450 | 4.590 | 187,900 | -0.19(-3.97%) |
Jun 06, 2005 | 4.890 | 4.890 | 4.730 | 4.780 | 93,900 | -0.11(-2.25%) |
Jun 03, 2005 | 5.050 | 5.070 | 4.860 | 4.890 | 112,900 | -0.12(-2.40%) |
Jun 02, 2005 | 5.100 | 5.100 | 4.950 | 5.010 | 50,900 | -0.10(-1.96%) |
Jun 01, 2005 | 5.130 | 5.140 | 5.040 | 5.110 | 73,200 | +0.01(+0.20%) |
May 31, 2005 | 5.110 | 5.150 | 5.000 | 5.100 | 55,700 | +0.08(+1.59%) |
May 27, 2005 | 5.050 | 5.100 | 4.920 | 5.020 | 58,600 | -0.06(-1.18%) |
May 26, 2005 | 4.980 | 5.080 | 4.880 | 5.080 | 84,100 | +0.17(+3.46%) |
May 25, 2005 | 5.000 | 5.040 | 4.910 | 4.910 | 77,000 | -0.12(-2.39%) |
May 24, 2005 | 5.250 | 5.310 | 4.980 | 5.030 | 77,100 | -0.15(-2.90%) |
May 23, 2005 | 5.230 | 5.250 | 5.150 | 5.180 | 50,000 | -0.05(-0.96%) |
May 20, 2005 | 5.110 | 5.240 | 4.960 | 5.230 | 67,900 | +0.12(+2.35%) |
May 19, 2005 | 5.050 | 5.250 | 5.050 | 5.110 | 152,900 | +0.10(+2.00%) |
May 18, 2005 | 5.090 | 5.160 | 4.920 | 5.010 | 315,800 | -0.08(-1.57%) |
May 17, 2005 | 4.950 | 5.130 | 4.910 | 5.090 | 181,000 | +0.10(+2.00%) |
May 16, 2005 | 5.080 | 5.150 | 4.780 | 4.990 | 131,900 | -0.05(-0.99%) |
May 13, 2005 | 5.280 | 5.330 | 5.010 | 5.040 | 56,900 | -0.27(-5.08%) |
May 12, 2005 | 5.300 | 5.370 | 5.240 | 5.310 | 74,500 | +0.00(+0.00%) |
May 11, 2005 | 5.640 | 5.750 | 5.300 | 5.310 | 106,500 | -0.30(-5.35%) |
May 10, 2005 | 5.750 | 5.750 | 5.610 | 5.610 | 94,400 | -0.13(-2.26%) |
May 09, 2005 | 5.750 | 5.799 | 5.690 | 5.740 | 60,200 | +0.02(+0.35%) |
May 06, 2005 | 5.980 | 6.000 | 5.700 | 5.720 | 79,400 | -0.16(-2.72%) |
May 05, 2005 | 5.750 | 5.880 | 5.700 | 5.880 | 95,600 | +0.18(+3.16%) |
May 04, 2005 | 5.700 | 5.790 | 5.650 | 5.700 | 122,700 | +0.01(+0.18%) |
May 03, 2005 | 5.700 | 5.730 | 5.510 | 5.690 | 221,300 | -0.14(-2.40%) |
May 02, 2005 | 5.820 | 5.920 | 5.780 | 5.830 | 63,400 | -0.01(-0.17%) |
Apr 29, 2005 | 5.900 | 5.920 | 5.720 | 5.840 | 123,000 | +0.03(+0.52%) |
Apr 28, 2005 | 5.930 | 6.000 | 5.800 | 5.810 | 73,000 | -0.14(-2.35%) |
Apr 27, 2005 | 6.120 | 6.140 | 5.940 | 5.950 | 142,700 | -0.20(-3.25%) |
Apr 26, 2005 | 6.230 | 6.250 | 6.120 | 6.150 | 47,400 | -0.07(-1.13%) |
Apr 25, 2005 | 6.200 | 6.220 | 6.100 | 6.220 | 85,400 | +0.05(+0.81%) |
Apr 22, 2005 | 6.080 | 6.180 | 6.050 | 6.170 | 84,700 | +0.09(+1.48%) |
Apr 21, 2005 | 5.990 | 6.110 | 5.980 | 6.080 | 49,500 | +0.17(+2.88%) |
Apr 20, 2005 | 6.050 | 6.150 | 5.860 | 5.910 | 79,400 | -0.14(-2.31%) |
Apr 19, 2005 | 6.150 | 6.200 | 5.920 | 6.050 | 100,500 | -0.04(-0.66%) |
Apr 18, 2005 | 6.050 | 6.190 | 5.900 | 6.090 | 102,700 | -0.06(-0.98%) |
Apr 15, 2005 | 6.170 | 6.230 | 6.050 | 6.150 | 298,500 | -0.05(-0.81%) |
Apr 14, 2005 | 6.020 | 6.280 | 6.000 | 6.200 | 128,400 | +0.16(+2.65%) |
Apr 13, 2005 | 6.400 | 6.400 | 6.040 | 6.040 | 51,400 | -0.31(-4.88%) |
Apr 12, 2005 | 6.200 | 6.350 | 6.190 | 6.350 | 93,800 | +0.15(+2.42%) |
Apr 11, 2005 | 6.200 | 6.250 | 6.160 | 6.200 | 270,700 | +0.01(+0.16%) |
Apr 08, 2005 | 6.150 | 6.250 | 6.090 | 6.190 | 86,000 | +0.09(+1.48%) |
Apr 07, 2005 | 6.060 | 6.120 | 6.050 | 6.100 | 29,800 | +0.03(+0.49%) |
Apr 06, 2005 | 5.990 | 6.120 | 5.990 | 6.070 | 130,900 | +0.07(+1.17%) |
Apr 05, 2005 | 5.970 | 6.070 | 5.950 | 6.000 | 148,400 | +0.03(+0.50%) |
Apr 04, 2005 | 6.000 | 6.030 | 5.920 | 5.970 | 52,000 | -0.05(-0.83%) |