Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.450 | 7.580 | 7.450 | 7.530 | 14,100 | +0.01(+0.13%) |
Mar 30, 2006 | 7.390 | 7.580 | 7.260 | 7.520 | 9,100 | +0.22(+3.01%) |
Mar 29, 2006 | 7.250 | 7.630 | 7.240 | 7.300 | 70,600 | +0.24(+3.40%) |
Mar 28, 2006 | 7.250 | 7.260 | 7.010 | 7.060 | 27,100 | -0.19(-2.62%) |
Mar 27, 2006 | 7.280 | 7.350 | 7.250 | 7.250 | 6,000 | -0.09(-1.23%) |
Mar 24, 2006 | 7.280 | 7.500 | 7.280 | 7.340 | 8,000 | +0.07(+0.96%) |
Mar 23, 2006 | 7.350 | 7.399 | 7.270 | 7.270 | 2,100 | -0.11(-1.49%) |
Mar 22, 2006 | 7.450 | 7.450 | 7.170 | 7.380 | 7,600 | -0.10(-1.34%) |
Mar 21, 2006 | 7.640 | 7.640 | 7.470 | 7.480 | 7,000 | -0.16(-2.09%) |
Mar 20, 2006 | 7.590 | 7.640 | 7.580 | 7.640 | 9,500 | +0.05(+0.66%) |
Mar 17, 2006 | 7.600 | 7.600 | 7.560 | 7.590 | 1,900 | -0.03(-0.39%) |
Mar 16, 2006 | 7.680 | 7.750 | 7.590 | 7.620 | 5,800 | -0.07(-0.91%) |
Mar 15, 2006 | 7.630 | 7.750 | 7.630 | 7.690 | 2,100 | -0.08(-1.03%) |
Mar 14, 2006 | 7.650 | 7.780 | 7.600 | 7.770 | 3,600 | +0.15(+1.97%) |
Mar 13, 2006 | 7.550 | 7.620 | 7.500 | 7.620 | 1,300 | +0.02(+0.26%) |
Mar 10, 2006 | 7.580 | 7.660 | 7.580 | 7.600 | 4,500 | +0.00(+0.00%) |
Mar 09, 2006 | 7.750 | 7.750 | 7.550 | 7.600 | 3,900 | -0.09(-1.17%) |
Mar 08, 2006 | 7.550 | 7.750 | 7.400 | 7.690 | 11,600 | +0.12(+1.59%) |
Mar 07, 2006 | 7.550 | 7.570 | 7.420 | 7.570 | 8,700 | +0.03(+0.40%) |
Mar 06, 2006 | 7.350 | 7.540 | 7.300 | 7.540 | 7,600 | +0.13(+1.75%) |
Mar 03, 2006 | 7.700 | 7.700 | 7.400 | 7.410 | 10,900 | -0.34(-4.39%) |
Mar 02, 2006 | 7.760 | 7.760 | 7.630 | 7.750 | 2,600 | -0.04(-0.52%) |
Mar 01, 2006 | 7.770 | 7.840 | 7.770 | 7.791 | 22,500 | -0.01(-0.12%) |
Feb 28, 2006 | 7.940 | 7.930 | 7.800 | 7.800 | 5,700 | -0.14(-1.76%) |
Feb 27, 2006 | 7.950 | 8.000 | 7.940 | 7.940 | 9,300 | -0.01(-0.13%) |
Feb 24, 2006 | 7.970 | 8.020 | 7.910 | 7.950 | 7,800 | -0.05(-0.62%) |
Feb 23, 2006 | 7.980 | 8.150 | 7.900 | 8.000 | 21,700 | +0.07(+0.88%) |
Feb 22, 2006 | 7.730 | 7.930 | 7.710 | 7.930 | 18,100 | +0.10(+1.28%) |
Feb 21, 2006 | 7.500 | 8.000 | 7.500 | 7.830 | 20,200 | +0.19(+2.49%) |
Feb 17, 2006 | 7.610 | 7.641 | 7.570 | 7.640 | 10,300 | +0.06(+0.79%) |
Feb 16, 2006 | 7.400 | 7.580 | 7.400 | 7.580 | 9,600 | +0.23(+3.13%) |
Feb 15, 2006 | 7.100 | 7.350 | 7.010 | 7.350 | 9,800 | +0.04(+0.55%) |
Feb 14, 2006 | 7.250 | 7.310 | 7.060 | 7.310 | 9,800 | +0.21(+2.96%) |
Feb 13, 2006 | 7.050 | 7.200 | 7.050 | 7.100 | 8,400 | -0.07(-0.98%) |
Feb 10, 2006 | 7.300 | 7.380 | 7.060 | 7.170 | 9,800 | -0.28(-3.76%) |
Feb 09, 2006 | 7.550 | 7.650 | 7.350 | 7.450 | 9,800 | -0.06(-0.80%) |
Feb 08, 2006 | 7.450 | 7.730 | 6.760 | 7.510 | 44,400 | -0.13(-1.70%) |
Feb 07, 2006 | 7.780 | 7.800 | 7.500 | 7.640 | 11,300 | -0.11(-1.42%) |
Feb 06, 2006 | 7.550 | 7.750 | 7.500 | 7.750 | 13,900 | +0.16(+2.11%) |
Feb 03, 2006 | 7.650 | 7.650 | 7.271 | 7.590 | 24,900 | -0.13(-1.68%) |
Feb 02, 2006 | 7.970 | 7.980 | 7.720 | 7.720 | 14,300 | -0.25(-3.14%) |
Feb 01, 2006 | 8.100 | 8.100 | 7.850 | 7.970 | 11,400 | -0.03(-0.38%) |
Jan 31, 2006 | 8.000 | 8.090 | 7.950 | 8.000 | 9,800 | -0.03(-0.37%) |
Jan 30, 2006 | 7.850 | 8.030 | 7.770 | 8.030 | 10,300 | +0.07(+0.88%) |
Jan 27, 2006 | 8.000 | 8.000 | 7.800 | 7.960 | 12,400 | -0.04(-0.50%) |
Jan 26, 2006 | 8.140 | 8.140 | 7.930 | 8.000 | 43,200 | -0.20(-2.44%) |
Jan 25, 2006 | 8.380 | 8.380 | 8.110 | 8.200 | 11,900 | -0.20(-2.38%) |
Jan 24, 2006 | 8.200 | 8.440 | 8.150 | 8.400 | 25,600 | +0.15(+1.82%) |
Jan 23, 2006 | 8.270 | 8.270 | 8.170 | 8.250 | 4,300 | -0.02(-0.24%) |
Jan 20, 2006 | 8.150 | 8.490 | 8.140 | 8.270 | 18,300 | +0.01(+0.12%) |
Jan 19, 2006 | 8.200 | 8.480 | 8.000 | 8.260 | 14,100 | +0.00(+0.00%) |
Jan 18, 2006 | 7.870 | 8.390 | 7.850 | 8.260 | 19,100 | +0.26(+3.25%) |
Jan 17, 2006 | 8.000 | 8.100 | 7.810 | 8.000 | 8,700 | +0.00(+0.00%) |
Jan 13, 2006 | 8.010 | 8.060 | 7.910 | 8.000 | 6,600 | +0.04(+0.50%) |
Jan 12, 2006 | 7.750 | 8.140 | 7.750 | 7.960 | 32,000 | +0.48(+6.42%) |
Jan 11, 2006 | 7.350 | 7.580 | 7.350 | 7.480 | 6,100 | +0.05(+0.67%) |
Jan 10, 2006 | 7.400 | 7.550 | 7.200 | 7.430 | 16,600 | -0.06(-0.80%) |
Jan 09, 2006 | 7.300 | 7.720 | 7.300 | 7.490 | 18,500 | +0.13(+1.77%) |
Jan 06, 2006 | 7.400 | 7.430 | 7.360 | 7.360 | 7,400 | -0.07(-0.94%) |
Jan 05, 2006 | 7.350 | 7.430 | 7.280 | 7.430 | 7,500 | +0.03(+0.41%) |
Jan 04, 2006 | 7.350 | 7.400 | 7.310 | 7.400 | 10,900 | -0.00(-0.01%) |
Jan 03, 2006 | 7.540 | 7.540 | 7.300 | 7.401 | 12,600 | +0.04(+0.56%) |
Dec 30, 2005 | 7.350 | 7.600 | 7.350 | 7.360 | 21,500 | +0.07(+0.96%) |
Dec 29, 2005 | 7.580 | 7.580 | 7.100 | 7.290 | 15,100 | -0.32(-4.20%) |
Dec 28, 2005 | 7.600 | 7.650 | 7.510 | 7.610 | 12,300 | -0.05(-0.65%) |
Dec 27, 2005 | 7.400 | 7.900 | 7.400 | 7.660 | 52,500 | +0.24(+3.23%) |
Dec 23, 2005 | 7.650 | 7.650 | 7.050 | 7.420 | 25,600 | -0.16(-2.11%) |
Dec 22, 2005 | 7.900 | 7.970 | 7.380 | 7.580 | 52,900 | +0.62(+8.91%) |
Dec 21, 2005 | 7.150 | 7.200 | 6.880 | 6.960 | 48,500 | -0.19(-2.66%) |
Dec 20, 2005 | 7.250 | 7.300 | 6.750 | 7.150 | 68,800 | -0.23(-3.12%) |
Dec 19, 2005 | 7.600 | 7.630 | 7.120 | 7.380 | 28,200 | -0.02(-0.27%) |
Dec 16, 2005 | 7.680 | 7.740 | 7.400 | 7.400 | 26,900 | -0.39(-5.01%) |
Dec 15, 2005 | 8.100 | 8.110 | 7.770 | 7.790 | 23,500 | -0.24(-2.99%) |
Dec 14, 2005 | 8.120 | 8.210 | 8.000 | 8.030 | 23,400 | -0.14(-1.71%) |
Dec 13, 2005 | 8.100 | 8.220 | 8.090 | 8.170 | 23,500 | +0.20(+2.51%) |
Dec 12, 2005 | 7.400 | 8.250 | 7.400 | 7.970 | 80,200 | +0.74(+10.24%) |
Dec 09, 2005 | 7.120 | 7.250 | 7.100 | 7.230 | 12,400 | +0.11(+1.54%) |
Dec 08, 2005 | 7.100 | 7.160 | 7.000 | 7.120 | 8,900 | +0.02(+0.28%) |
Dec 07, 2005 | 7.140 | 7.140 | 7.020 | 7.100 | 5,100 | +0.06(+0.85%) |
Dec 06, 2005 | 7.110 | 7.180 | 6.910 | 7.040 | 11,900 | -0.17(-2.36%) |
Dec 05, 2005 | 7.300 | 7.320 | 6.500 | 7.210 | 57,600 | -0.21(-2.83%) |
Dec 02, 2005 | 7.450 | 7.450 | 7.340 | 7.420 | 6,300 | +0.00(+0.00%) |
Dec 01, 2005 | 6.770 | 7.530 | 6.770 | 7.420 | 34,900 | +0.60(+8.80%) |
Nov 30, 2005 | 6.680 | 6.820 | 6.550 | 6.820 | 14,600 | +0.10(+1.49%) |
Nov 29, 2005 | 6.810 | 6.810 | 6.550 | 6.720 | 17,300 | -0.05(-0.74%) |
Nov 28, 2005 | 6.600 | 6.860 | 6.600 | 6.770 | 42,200 | -0.03(-0.44%) |
Nov 25, 2005 | 6.800 | 6.930 | 6.770 | 6.800 | 12,000 | +0.17(+2.56%) |
Nov 23, 2005 | 6.210 | 6.800 | 6.210 | 6.630 | 33,100 | +0.34(+5.42%) |
Nov 22, 2005 | 6.400 | 6.400 | 6.150 | 6.289 | 20,900 | -0.11(-1.73%) |
Nov 21, 2005 | 6.040 | 6.400 | 6.000 | 6.400 | 37,000 | +0.41(+6.84%) |
Nov 18, 2005 | 5.800 | 6.000 | 5.800 | 5.990 | 5,700 | +0.11(+1.87%) |
Nov 17, 2005 | 5.650 | 5.890 | 5.650 | 5.880 | 17,600 | +0.08(+1.38%) |
Nov 16, 2005 | 5.900 | 5.950 | 5.800 | 5.800 | 12,600 | -0.18(-3.01%) |
Nov 15, 2005 | 6.100 | 6.000 | 5.941 | 5.980 | 4,300 | -0.07(-1.16%) |
Nov 14, 2005 | 6.300 | 6.300 | 5.900 | 6.050 | 35,100 | -0.25(-3.97%) |
Nov 11, 2005 | 6.280 | 6.470 | 6.230 | 6.300 | 33,500 | +0.08(+1.29%) |
Nov 10, 2005 | 6.180 | 6.350 | 6.100 | 6.220 | 17,800 | +0.06(+0.97%) |
Nov 09, 2005 | 5.990 | 6.290 | 5.750 | 6.160 | 84,600 | +0.27(+4.58%) |
Nov 08, 2005 | 5.130 | 5.940 | 5.130 | 5.890 | 121,900 | +0.87(+17.33%) |
Nov 07, 2005 | 5.000 | 5.050 | 4.880 | 5.020 | 10,200 | -0.02(-0.40%) |
Nov 04, 2005 | 5.000 | 5.090 | 4.900 | 5.040 | 14,600 | +0.04(+0.80%) |
Nov 03, 2005 | 5.130 | 5.140 | 5.000 | 5.000 | 5,800 | -0.10(-1.96%) |
Nov 02, 2005 | 5.030 | 5.130 | 5.010 | 5.100 | 11,500 | +0.05(+0.99%) |
Nov 01, 2005 | 5.050 | 5.140 | 5.010 | 5.050 | 6,400 | +0.02(+0.40%) |
Oct 31, 2005 | 4.900 | 5.090 | 4.900 | 5.030 | 14,300 | -0.09(-1.76%) |
Oct 28, 2005 | 5.090 | 5.140 | 5.070 | 5.120 | 7,900 | +0.05(+0.99%) |
Oct 27, 2005 | 5.080 | 5.130 | 5.070 | 5.070 | 1,800 | -0.01(-0.20%) |
Oct 26, 2005 | 5.050 | 5.090 | 5.050 | 5.080 | 6,100 | -0.10(-1.93%) |
Oct 25, 2005 | 5.200 | 5.200 | 5.100 | 5.180 | 2,800 | +0.03(+0.58%) |
Oct 24, 2005 | 4.970 | 5.150 | 4.750 | 5.150 | 19,100 | +0.18(+3.62%) |
Oct 21, 2005 | 4.900 | 4.990 | 4.850 | 4.970 | 41,500 | -0.14(-2.74%) |
Oct 20, 2005 | 5.300 | 5.300 | 4.950 | 5.110 | 33,900 | -0.16(-3.04%) |
Oct 19, 2005 | 5.150 | 5.350 | 5.020 | 5.270 | 12,800 | +0.15(+2.93%) |
Oct 18, 2005 | 4.800 | 5.120 | 4.760 | 5.120 | 27,900 | +0.26(+5.35%) |
Oct 17, 2005 | 4.820 | 5.000 | 4.800 | 4.860 | 10,100 | +0.11(+2.32%) |
Oct 14, 2005 | 4.900 | 4.940 | 4.710 | 4.750 | 27,700 | -0.24(-4.73%) |
Oct 13, 2005 | 4.960 | 5.000 | 4.920 | 4.986 | 8,100 | -0.01(-0.28%) |
Oct 12, 2005 | 5.110 | 5.120 | 4.950 | 5.000 | 21,100 | -0.19(-3.64%) |
Oct 11, 2005 | 5.260 | 5.300 | 5.170 | 5.189 | 15,700 | -0.11(-2.09%) |
Oct 10, 2005 | 5.360 | 5.360 | 5.160 | 5.300 | 19,100 | -0.06(-1.12%) |
Oct 07, 2005 | 5.380 | 5.550 | 5.360 | 5.360 | 9,200 | -0.04(-0.74%) |
Oct 06, 2005 | 5.210 | 5.400 | 5.200 | 5.400 | 8,500 | +0.10(+1.89%) |
Oct 05, 2005 | 5.400 | 5.400 | 5.100 | 5.300 | 14,300 | -0.05(-0.93%) |
Oct 04, 2005 | 5.480 | 5.500 | 5.350 | 5.350 | 18,400 | -0.10(-1.83%) |
Oct 03, 2005 | 5.300 | 5.600 | 5.300 | 5.450 | 30,700 | +0.28(+5.42%) |
Sep 30, 2005 | 5.130 | 5.230 | 5.110 | 5.170 | 9,200 | +0.03(+0.58%) |
Sep 29, 2005 | 5.160 | 5.250 | 5.050 | 5.140 | 8,600 | -0.04(-0.77%) |
Sep 28, 2005 | 5.540 | 5.540 | 5.160 | 5.180 | 19,400 | -0.06(-1.15%) |
Sep 27, 2005 | 5.250 | 5.500 | 5.150 | 5.240 | 20,900 | -0.01(-0.19%) |
Sep 26, 2005 | 4.940 | 5.350 | 4.940 | 5.250 | 20,800 | +0.23(+4.58%) |
Sep 23, 2005 | 5.020 | 5.100 | 4.990 | 5.020 | 12,100 | +0.07(+1.41%) |
Sep 22, 2005 | 5.000 | 5.000 | 4.850 | 4.950 | 9,700 | -0.10(-1.98%) |
Sep 21, 2005 | 5.090 | 5.230 | 5.050 | 5.050 | 17,800 | +0.05(+1.00%) |
Sep 20, 2005 | 4.900 | 5.100 | 4.900 | 5.000 | 36,400 | +0.15(+3.09%) |
Sep 19, 2005 | 4.690 | 4.980 | 4.500 | 4.850 | 20,000 | +0.20(+4.30%) |
Sep 16, 2005 | 4.500 | 4.700 | 4.500 | 4.650 | 30,100 | +0.15(+3.33%) |
Sep 15, 2005 | 4.650 | 4.650 | 4.400 | 4.500 | 31,700 | -0.14(-3.02%) |
Sep 14, 2005 | 4.300 | 4.700 | 4.260 | 4.640 | 55,000 | +0.40(+9.43%) |
Sep 13, 2005 | 4.150 | 4.490 | 3.750 | 4.240 | 68,600 | -0.26(-5.78%) |
Sep 12, 2005 | 4.750 | 4.750 | 4.200 | 4.500 | 43,800 | -0.27(-5.66%) |
Sep 09, 2005 | 4.750 | 4.800 | 4.500 | 4.770 | 16,200 | +0.00(+0.00%) |
Sep 08, 2005 | 4.670 | 4.770 | 4.630 | 4.770 | 7,400 | +0.00(+0.00%) |
Sep 07, 2005 | 4.790 | 4.870 | 4.680 | 4.770 | 17,300 | +0.00(+0.00%) |
Sep 06, 2005 | 4.830 | 4.830 | 4.600 | 4.770 | 20,100 | -0.10(-2.05%) |
Sep 02, 2005 | 4.900 | 4.910 | 4.760 | 4.870 | 9,400 | -0.04(-0.81%) |
Sep 01, 2005 | 5.069 | 5.069 | 4.910 | 4.910 | 7,500 | +0.00(+0.00%) |
Aug 31, 2005 | 4.790 | 4.920 | 4.710 | 4.910 | 16,200 | +0.17(+3.59%) |
Aug 30, 2005 | 5.020 | 5.080 | 4.740 | 4.740 | 13,900 | -0.23(-4.63%) |
Aug 29, 2005 | 5.000 | 5.000 | 4.900 | 4.970 | 9,700 | -0.02(-0.40%) |
Aug 26, 2005 | 5.000 | 5.000 | 4.850 | 4.990 | 12,800 | +0.09(+1.84%) |
Aug 25, 2005 | 4.740 | 4.990 | 4.740 | 4.900 | 14,500 | +0.18(+3.81%) |
Aug 24, 2005 | 4.650 | 4.750 | 4.600 | 4.720 | 19,000 | +0.09(+1.94%) |
Aug 23, 2005 | 4.750 | 4.860 | 4.600 | 4.630 | 23,100 | -0.17(-3.54%) |
Aug 22, 2005 | 4.850 | 4.850 | 4.600 | 4.800 | 11,300 | -0.11(-2.24%) |
Aug 19, 2005 | 4.600 | 4.980 | 4.560 | 4.910 | 34,900 | +0.11(+2.29%) |
Aug 18, 2005 | 5.050 | 5.050 | 4.700 | 4.800 | 44,000 | -0.22(-4.38%) |
Aug 17, 2005 | 5.010 | 5.050 | 4.970 | 5.020 | 4,300 | +0.02(+0.40%) |
Aug 16, 2005 | 5.050 | 5.150 | 5.000 | 5.000 | 25,300 | -0.04(-0.79%) |
Aug 15, 2005 | 5.220 | 5.220 | 5.040 | 5.040 | 9,700 | -0.11(-2.14%) |
Aug 12, 2005 | 5.020 | 5.160 | 5.020 | 5.150 | 5,200 | +0.13(+2.59%) |
Aug 11, 2005 | 5.200 | 5.240 | 5.000 | 5.020 | 28,500 | +0.02(+0.40%) |
Aug 10, 2005 | 5.150 | 5.200 | 5.000 | 5.000 | 22,400 | -0.15(-2.91%) |
Aug 09, 2005 | 5.190 | 5.190 | 5.000 | 5.150 | 5,500 | +0.05(+0.98%) |
Aug 08, 2005 | 5.340 | 5.340 | 5.050 | 5.100 | 22,700 | -0.13(-2.49%) |
Aug 05, 2005 | 5.300 | 5.350 | 5.200 | 5.230 | 16,100 | +0.08(+1.55%) |
Aug 04, 2005 | 5.170 | 5.210 | 5.110 | 5.150 | 8,000 | -0.03(-0.58%) |
Aug 03, 2005 | 5.300 | 5.300 | 5.120 | 5.180 | 8,600 | -0.02(-0.38%) |
Aug 02, 2005 | 5.150 | 5.240 | 5.110 | 5.200 | 8,400 | -0.05(-0.95%) |
Aug 01, 2005 | 5.160 | 5.430 | 5.110 | 5.250 | 21,600 | +0.09(+1.74%) |
Jul 29, 2005 | 5.140 | 5.250 | 5.110 | 5.160 | 8,000 | +0.06(+1.18%) |
Jul 28, 2005 | 5.050 | 5.140 | 5.050 | 5.100 | 6,900 | +0.05(+0.99%) |
Jul 27, 2005 | 5.190 | 5.190 | 4.970 | 5.050 | 30,200 | -0.14(-2.70%) |
Jul 26, 2005 | 5.120 | 5.200 | 5.100 | 5.190 | 8,500 | +0.09(+1.76%) |
Jul 25, 2005 | 5.350 | 5.500 | 5.100 | 5.100 | 29,400 | -0.26(-4.85%) |
Jul 22, 2005 | 5.350 | 5.360 | 5.300 | 5.360 | 10,100 | -0.07(-1.29%) |
Jul 21, 2005 | 5.430 | 5.740 | 5.350 | 5.430 | 21,100 | -0.07(-1.27%) |
Jul 20, 2005 | 5.650 | 5.650 | 5.500 | 5.500 | 8,700 | -0.20(-3.51%) |
Jul 19, 2005 | 5.650 | 5.800 | 5.610 | 5.700 | 36,300 | +0.03(+0.53%) |
Jul 18, 2005 | 5.340 | 5.810 | 5.280 | 5.670 | 67,400 | +0.32(+5.98%) |
Jul 15, 2005 | 5.400 | 5.450 | 5.250 | 5.350 | 11,200 | -0.15(-2.73%) |
Jul 14, 2005 | 5.600 | 5.600 | 5.350 | 5.500 | 12,800 | -0.07(-1.26%) |
Jul 13, 2005 | 5.420 | 5.580 | 5.360 | 5.570 | 23,000 | +0.17(+3.15%) |
Jul 12, 2005 | 5.300 | 5.400 | 5.220 | 5.400 | 31,000 | +0.10(+1.89%) |
Jul 11, 2005 | 5.280 | 5.450 | 5.220 | 5.300 | 9,900 | +0.02(+0.38%) |
Jul 08, 2005 | 5.350 | 5.350 | 5.100 | 5.280 | 12,700 | -0.07(-1.31%) |
Jul 07, 2005 | 5.240 | 5.400 | 5.190 | 5.350 | 20,000 | +0.11(+2.10%) |
Jul 06, 2005 | 5.150 | 5.350 | 5.060 | 5.240 | 12,700 | +0.04(+0.77%) |
Jul 05, 2005 | 5.150 | 5.200 | 5.000 | 5.200 | 22,800 | +0.03(+0.58%) |
Jul 01, 2005 | 5.230 | 5.280 | 5.080 | 5.170 | 13,300 | -0.05(-0.96%) |
Jun 30, 2005 | 5.360 | 5.390 | 5.200 | 5.220 | 38,700 | -0.15(-2.79%) |
Jun 29, 2005 | 5.600 | 5.700 | 5.370 | 5.370 | 31,600 | -0.18(-3.24%) |
Jun 28, 2005 | 5.370 | 5.590 | 5.360 | 5.550 | 41,000 | +0.17(+3.16%) |
Jun 27, 2005 | 5.700 | 5.700 | 5.350 | 5.380 | 51,100 | -0.17(-3.06%) |
Jun 24, 2005 | 5.050 | 5.550 | 5.020 | 5.550 | 278,700 | +0.55(+11.00%) |
Jun 23, 2005 | 5.040 | 5.190 | 4.940 | 5.000 | 55,400 | +0.06(+1.21%) |
Jun 22, 2005 | 4.650 | 5.100 | 4.650 | 4.940 | 41,200 | +0.34(+7.39%) |
Jun 21, 2005 | 4.550 | 4.700 | 4.500 | 4.600 | 6,500 | +0.04(+0.88%) |
Jun 20, 2005 | 4.650 | 4.700 | 4.560 | 4.560 | 16,600 | -0.05(-1.08%) |
Jun 17, 2005 | 4.700 | 4.750 | 4.550 | 4.610 | 36,400 | -0.04(-0.86%) |
Jun 16, 2005 | 4.700 | 4.710 | 4.500 | 4.650 | 31,600 | -0.05(-1.06%) |
Jun 15, 2005 | 5.000 | 5.050 | 4.650 | 4.700 | 64,800 | -0.25(-5.05%) |
Jun 14, 2005 | 5.000 | 5.100 | 4.860 | 4.950 | 45,700 | -0.05(-1.00%) |
Jun 13, 2005 | 5.150 | 5.200 | 4.970 | 5.000 | 51,100 | -0.28(-5.30%) |
Jun 10, 2005 | 5.450 | 5.450 | 5.110 | 5.280 | 43,600 | -0.17(-3.12%) |
Jun 09, 2005 | 5.730 | 5.750 | 5.250 | 5.450 | 55,500 | -0.29(-5.05%) |
Jun 08, 2005 | 6.150 | 6.298 | 5.520 | 5.740 | 74,400 | -0.45(-7.27%) |
Jun 07, 2005 | 6.210 | 6.400 | 6.150 | 6.190 | 66,900 | +0.05(+0.81%) |
Jun 06, 2005 | 5.950 | 6.400 | 5.950 | 6.140 | 101,100 | +0.33(+5.68%) |
Jun 03, 2005 | 5.500 | 5.950 | 5.450 | 5.810 | 62,100 | +0.48(+9.01%) |
Jun 02, 2005 | 5.330 | 5.390 | 5.250 | 5.330 | 27,000 | +0.03(+0.57%) |
Jun 01, 2005 | 5.030 | 5.440 | 4.981 | 5.300 | 74,500 | +0.30(+6.00%) |
May 31, 2005 | 4.700 | 5.000 | 4.700 | 5.000 | 41,600 | +0.36(+7.76%) |
May 27, 2005 | 4.610 | 4.670 | 4.550 | 4.640 | 35,700 | +0.03(+0.65%) |
May 26, 2005 | 4.750 | 4.750 | 4.550 | 4.610 | 38,500 | -0.14(-2.95%) |
May 25, 2005 | 4.950 | 5.000 | 4.750 | 4.750 | 39,500 | -0.15(-3.06%) |
May 24, 2005 | 4.900 | 5.000 | 4.880 | 4.900 | 17,100 | +0.04(+0.82%) |
May 23, 2005 | 4.800 | 4.900 | 4.760 | 4.860 | 37,400 | +0.11(+2.32%) |
May 20, 2005 | 5.000 | 5.000 | 4.600 | 4.750 | 50,500 | -0.22(-4.43%) |
May 19, 2005 | 4.400 | 5.020 | 4.400 | 4.970 | 131,500 | +0.62(+14.25%) |
May 18, 2005 | 4.100 | 4.440 | 4.100 | 4.350 | 48,600 | +0.33(+8.21%) |
May 17, 2005 | 4.000 | 4.080 | 3.910 | 4.020 | 65,800 | +0.12(+3.08%) |
May 16, 2005 | 3.950 | 3.990 | 3.880 | 3.900 | 22,300 | +0.00(+0.00%) |
May 13, 2005 | 4.000 | 4.200 | 3.900 | 3.900 | 53,200 | -0.20(-4.88%) |
May 12, 2005 | 4.260 | 4.300 | 4.000 | 4.100 | 44,500 | -0.16(-3.76%) |
May 11, 2005 | 4.380 | 4.400 | 4.250 | 4.260 | 79,200 | -0.02(-0.47%) |
May 10, 2005 | 5.610 | 5.610 | 4.000 | 4.280 | 234,700 | -1.87(-30.41%) |
May 09, 2005 | 6.070 | 6.190 | 5.900 | 6.150 | 29,100 | +0.07(+1.15%) |
May 06, 2005 | 6.150 | 6.200 | 6.070 | 6.080 | 9,000 | -0.05(-0.82%) |
May 05, 2005 | 6.000 | 6.190 | 6.000 | 6.130 | 36,300 | +0.17(+2.85%) |
May 04, 2005 | 5.980 | 6.050 | 5.800 | 5.960 | 47,300 | -0.09(-1.49%) |
May 03, 2005 | 6.010 | 6.070 | 5.960 | 6.050 | 22,200 | +0.00(+0.00%) |
May 02, 2005 | 6.080 | 6.100 | 5.950 | 6.050 | 20,600 | +0.00(+0.00%) |
Apr 29, 2005 | 6.030 | 6.100 | 5.970 | 6.050 | 31,800 | +0.02(+0.33%) |
Apr 28, 2005 | 6.160 | 6.189 | 6.000 | 6.030 | 51,600 | -0.16(-2.58%) |
Apr 27, 2005 | 6.200 | 6.280 | 6.140 | 6.190 | 23,100 | -0.02(-0.32%) |
Apr 26, 2005 | 6.200 | 6.310 | 6.180 | 6.210 | 10,300 | +0.01(+0.16%) |
Apr 25, 2005 | 6.240 | 6.300 | 6.150 | 6.200 | 15,100 | -0.04(-0.64%) |
Apr 22, 2005 | 6.200 | 6.300 | 6.090 | 6.240 | 42,200 | +0.04(+0.65%) |
Apr 21, 2005 | 6.270 | 6.350 | 6.120 | 6.200 | 47,900 | +0.06(+0.98%) |
Apr 20, 2005 | 6.280 | 6.280 | 6.110 | 6.140 | 39,600 | -0.18(-2.85%) |
Apr 19, 2005 | 5.980 | 6.320 | 5.960 | 6.320 | 66,600 | +0.18(+2.93%) |
Apr 18, 2005 | 6.000 | 6.160 | 6.000 | 6.140 | 31,800 | +0.14(+2.33%) |
Apr 15, 2005 | 6.160 | 6.200 | 6.000 | 6.000 | 10,600 | -0.11(-1.80%) |
Apr 14, 2005 | 6.170 | 6.250 | 6.110 | 6.110 | 3,600 | -0.12(-1.93%) |
Apr 13, 2005 | 6.120 | 6.230 | 6.120 | 6.230 | 5,300 | -0.02(-0.32%) |
Apr 12, 2005 | 6.100 | 6.300 | 6.092 | 6.250 | 35,200 | +0.05(+0.81%) |
Apr 11, 2005 | 6.000 | 6.240 | 6.000 | 6.200 | 49,300 | +0.09(+1.47%) |
Apr 08, 2005 | 6.230 | 6.250 | 6.100 | 6.110 | 7,800 | -0.14(-2.24%) |
Apr 07, 2005 | 6.240 | 6.340 | 6.100 | 6.250 | 15,900 | +0.09(+1.46%) |
Apr 06, 2005 | 6.130 | 6.260 | 6.130 | 6.160 | 34,100 | +0.00(+0.00%) |
Apr 05, 2005 | 6.300 | 6.320 | 6.150 | 6.160 | 17,400 | +0.14(+2.33%) |
Apr 04, 2005 | 6.150 | 6.160 | 6.020 | 6.020 | 20,000 | -0.19(-3.06%) |