Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.51 | 14.65 | 14.12 | 14.16 | 86,569 | -0.37(-2.52%) |
Mar 30, 2006 | 15.06 | 15.12 | 14.47 | 14.52 | 104,342 | -0.58(-3.83%) |
Mar 29, 2006 | 15.02 | 15.19 | 14.80 | 15.10 | 152,577 | +0.16(+1.08%) |
Mar 28, 2006 | 14.18 | 15.25 | 14.14 | 14.94 | 253,458 | +0.54(+3.78%) |
Mar 27, 2006 | 14.12 | 14.45 | 13.83 | 14.40 | 118,292 | +0.22(+1.56%) |
Mar 24, 2006 | 13.79 | 14.27 | 13.61 | 14.17 | 130,634 | +0.32(+2.33%) |
Mar 23, 2006 | 13.19 | 13.89 | 13.19 | 13.85 | 111,895 | +0.67(+5.10%) |
Mar 22, 2006 | 13.02 | 13.31 | 12.44 | 13.18 | 314,999 | +0.29(+2.24%) |
Mar 21, 2006 | 13.97 | 13.97 | 12.70 | 12.89 | 379,492 | -0.74(-5.43%) |
Mar 20, 2006 | 13.77 | 13.89 | 13.46 | 13.63 | 167,357 | -0.13(-0.93%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.71 | 13.76 | 95,699 | -0.41(-2.88%) |
Mar 16, 2006 | 14.56 | 14.56 | 13.97 | 14.17 | 163,117 | -0.26(-1.77%) |
Mar 15, 2006 | 13.98 | 14.53 | 13.50 | 14.42 | 106,421 | +0.45(+3.23%) |
Mar 14, 2006 | 13.65 | 14.08 | 13.61 | 13.97 | 90,626 | +0.27(+1.99%) |
Mar 13, 2006 | 13.83 | 13.91 | 13.28 | 13.70 | 123,036 | -0.16(-1.16%) |
Mar 10, 2006 | 13.53 | 14.21 | 13.53 | 13.86 | 168,162 | +0.37(+2.77%) |
Mar 09, 2006 | 13.43 | 13.77 | 13.10 | 13.49 | 136,599 | +0.04(+0.32%) |
Mar 08, 2006 | 14.25 | 14.36 | 12.90 | 13.44 | 389,768 | -0.94(-6.51%) |
Mar 07, 2006 | 14.69 | 14.69 | 14.19 | 14.38 | 185,103 | -0.10(-0.71%) |
Mar 06, 2006 | 14.11 | 14.51 | 14.10 | 14.48 | 169,346 | +0.32(+2.28%) |
Mar 03, 2006 | 14.11 | 14.81 | 14.02 | 14.16 | 152,666 | -0.48(-3.26%) |
Mar 02, 2006 | 14.35 | 14.68 | 14.29 | 14.63 | 127,450 | +0.28(+1.96%) |
Mar 01, 2006 | 14.25 | 14.55 | 13.98 | 14.35 | 237,960 | +0.10(+0.72%) |
Feb 28, 2006 | 13.96 | 14.36 | 13.96 | 14.25 | 220,793 | +0.29(+2.07%) |
Feb 27, 2006 | 13.99 | 14.25 | 13.88 | 13.96 | 277,522 | -0.06(-0.42%) |
Feb 24, 2006 | 14.41 | 14.80 | 13.66 | 14.02 | 550,188 | -0.43(-3.00%) |
Feb 23, 2006 | 15.17 | 15.30 | 14.39 | 14.46 | 291,900 | -0.73(-4.82%) |
Feb 22, 2006 | 15.71 | 15.73 | 14.95 | 15.19 | 231,393 | -0.54(-3.41%) |
Feb 21, 2006 | 15.62 | 16.06 | 15.62 | 15.72 | 194,194 | +0.20(+1.32%) |
Feb 17, 2006 | 15.59 | 15.95 | 15.31 | 15.52 | 204,566 | +0.04(+0.27%) |
Feb 16, 2006 | 14.98 | 15.56 | 14.96 | 15.48 | 199,225 | +0.49(+3.29%) |
Feb 15, 2006 | 15.25 | 15.99 | 14.91 | 14.98 | 416,612 | -0.26(-1.73%) |
Feb 14, 2006 | 14.61 | 15.70 | 14.61 | 15.25 | 464,033 | +0.29(+1.93%) |
Feb 13, 2006 | 16.17 | 16.35 | 14.84 | 14.96 | 621,314 | -1.19(-7.38%) |
Feb 10, 2006 | 17.02 | 17.02 | 15.54 | 16.15 | 781,345 | -0.89(-5.24%) |
Feb 09, 2006 | 17.57 | 18.34 | 16.93 | 17.04 | 438,662 | -0.49(-2.81%) |
Feb 08, 2006 | 18.92 | 18.99 | 16.94 | 17.53 | 750,681 | -1.28(-6.78%) |
Feb 07, 2006 | 21.24 | 21.24 | 18.55 | 18.81 | 505,101 | -2.38(-11.24%) |
Feb 06, 2006 | 20.58 | 21.26 | 20.36 | 21.19 | 271,436 | +0.82(+4.01%) |
Feb 03, 2006 | 19.54 | 20.62 | 19.26 | 20.38 | 248,539 | +0.37(+1.87%) |
Feb 02, 2006 | 21.59 | 21.61 | 19.16 | 20.00 | 753,324 | -1.59(-7.37%) |
Feb 01, 2006 | 21.96 | 22.08 | 20.73 | 21.59 | 338,320 | -0.14(-0.63%) |
Jan 31, 2006 | 21.76 | 22.27 | 21.42 | 21.73 | 322,019 | +0.16(+0.75%) |
Jan 30, 2006 | 20.76 | 21.77 | 20.42 | 21.57 | 595,112 | +1.06(+5.19%) |
Jan 27, 2006 | 20.27 | 20.63 | 19.82 | 20.50 | 390,957 | +0.37(+1.82%) |
Jan 26, 2006 | 20.42 | 20.42 | 19.80 | 20.14 | 303,068 | -0.28(-1.38%) |
Jan 25, 2006 | 20.67 | 20.81 | 20.01 | 20.42 | 327,237 | +0.01(+0.04%) |
Jan 24, 2006 | 20.42 | 20.83 | 19.65 | 20.41 | 357,055 | +0.03(+0.17%) |
Jan 23, 2006 | 20.67 | 20.76 | 19.99 | 20.38 | 347,606 | +0.70(+3.55%) |
Jan 20, 2006 | 19.99 | 20.54 | 19.28 | 19.68 | 435,444 | -0.12(-0.60%) |
Jan 19, 2006 | 19.25 | 19.94 | 18.85 | 19.80 | 391,656 | +0.85(+4.49%) |
Jan 18, 2006 | 18.38 | 19.04 | 17.65 | 18.95 | 431,655 | +0.52(+2.82%) |
Jan 17, 2006 | 17.41 | 18.88 | 17.23 | 18.43 | 470,304 | +0.80(+4.54%) |
Jan 13, 2006 | 17.69 | 18.37 | 16.79 | 17.63 | 558,820 | -0.33(-1.85%) |
Jan 12, 2006 | 18.63 | 18.85 | 17.76 | 17.96 | 459,804 | -0.81(-4.31%) |
Jan 11, 2006 | 19.10 | 19.14 | 18.55 | 18.77 | 291,471 | -0.29(-1.52%) |
Jan 10, 2006 | 18.90 | 19.13 | 18.38 | 19.06 | 392,773 | +0.37(+2.00%) |
Jan 09, 2006 | 18.14 | 20.93 | 18.10 | 18.68 | 1,120,496 | +0.96(+5.42%) |
Jan 06, 2006 | 17.31 | 18.89 | 17.06 | 17.72 | 975,405 | +0.83(+4.90%) |
Jan 05, 2006 | 16.49 | 17.06 | 16.18 | 16.89 | 412,919 | +0.53(+3.21%) |
Jan 04, 2006 | 14.97 | 16.45 | 14.68 | 16.37 | 664,871 | +1.48(+9.94%) |
Jan 03, 2006 | 14.89 | 15.08 | 14.46 | 14.89 | 195,781 | +0.03(+0.17%) |
Dec 30, 2005 | 14.56 | 14.93 | 14.05 | 14.86 | 188,744 | +0.20(+1.39%) |
Dec 29, 2005 | 14.55 | 15.06 | 14.54 | 14.66 | 97,250 | -0.26(-1.71%) |
Dec 28, 2005 | 14.97 | 15.09 | 14.69 | 14.91 | 137,518 | +0.06(+0.40%) |
Dec 27, 2005 | 15.53 | 15.53 | 14.05 | 14.86 | 380,114 | -0.13(-0.85%) |
Dec 23, 2005 | 15.31 | 15.42 | 14.91 | 14.98 | 158,511 | -0.29(-1.89%) |
Dec 22, 2005 | 15.31 | 15.53 | 15.04 | 15.27 | 155,026 | +0.03(+0.17%) |
Dec 21, 2005 | 15.39 | 15.60 | 14.68 | 15.25 | 293,495 | -0.02(-0.11%) |
Dec 20, 2005 | 15.80 | 15.91 | 14.91 | 15.26 | 303,988 | -0.43(-2.76%) |
Dec 19, 2005 | 15.65 | 16.13 | 15.45 | 15.70 | 470,993 | +0.32(+2.10%) |
Dec 16, 2005 | 15.10 | 15.48 | 14.91 | 15.37 | 628,816 | +0.36(+2.38%) |
Dec 15, 2005 | 15.45 | 15.60 | 14.51 | 15.02 | 232,563 | -0.41(-2.65%) |
Dec 14, 2005 | 15.22 | 15.74 | 14.85 | 15.42 | 371,216 | +0.20(+1.34%) |
Dec 13, 2005 | 15.99 | 15.99 | 13.87 | 15.22 | 1,279,790 | -0.17(-1.11%) |
Dec 12, 2005 | 14.80 | 15.73 | 14.76 | 15.39 | 721,231 | +0.63(+4.27%) |
Dec 09, 2005 | 13.98 | 14.84 | 13.92 | 14.76 | 541,441 | +0.85(+6.12%) |
Dec 08, 2005 | 13.76 | 13.92 | 13.53 | 13.91 | 246,194 | +0.28(+2.06%) |
Dec 07, 2005 | 13.59 | 13.66 | 13.19 | 13.63 | 215,244 | +0.33(+2.50%) |
Dec 06, 2005 | 13.50 | 13.86 | 13.03 | 13.30 | 394,312 | -0.20(-1.45%) |
Dec 05, 2005 | 13.10 | 13.88 | 12.97 | 13.49 | 360,555 | +0.69(+5.38%) |
Dec 02, 2005 | 12.68 | 12.86 | 12.55 | 12.80 | 186,662 | +0.30(+2.38%) |
Dec 01, 2005 | 12.59 | 12.72 | 11.91 | 12.51 | 387,664 | +0.01(+0.07%) |
Nov 30, 2005 | 12.55 | 12.66 | 12.38 | 12.50 | 187,880 | -0.03(-0.20%) |
Nov 29, 2005 | 12.59 | 12.63 | 12.38 | 12.52 | 161,655 | +0.19(+1.52%) |
Nov 28, 2005 | 12.51 | 12.70 | 12.23 | 12.34 | 286,140 | +0.23(+1.90%) |
Nov 25, 2005 | 11.87 | 12.14 | 11.83 | 12.11 | 87,789 | +0.28(+2.37%) |
Nov 23, 2005 | 11.91 | 12.16 | 11.80 | 11.83 | 285,295 | +0.03(+0.22%) |
Nov 22, 2005 | 11.36 | 11.81 | 11.32 | 11.80 | 302,356 | +0.66(+5.88%) |
Nov 21, 2005 | 11.10 | 11.35 | 11.06 | 11.15 | 220,845 | +0.14(+1.24%) |
Nov 18, 2005 | 11.00 | 11.02 | 10.63 | 11.01 | 175,614 | +0.20(+1.89%) |
Nov 17, 2005 | 10.20 | 11.02 | 10.20 | 10.81 | 357,014 | +0.69(+6.81%) |
Nov 16, 2005 | 9.444 | 10.17 | 9.444 | 10.12 | 53,911 | +0.31(+3.12%) |
Nov 15, 2005 | 9.742 | 9.912 | 9.605 | 9.810 | 30,529 | -0.10(-1.03%) |
Nov 14, 2005 | 9.452 | 9.912 | 8.976 | 9.912 | 64,794 | +0.27(+2.82%) |
Nov 11, 2005 | 9.580 | 9.776 | 9.571 | 9.640 | 64,281 | -0.12(-1.22%) |
Nov 10, 2005 | 9.810 | 9.810 | 9.571 | 9.759 | 36,256 | -0.01(-0.09%) |
Nov 09, 2005 | 9.699 | 9.827 | 9.614 | 9.767 | 45,734 | +0.03(+0.26%) |
Nov 08, 2005 | 9.784 | 9.852 | 9.469 | 9.742 | 44,869 | -0.04(-0.43%) |
Nov 07, 2005 | 10.18 | 10.18 | 9.665 | 9.784 | 72,053 | -0.12(-1.20%) |
Nov 04, 2005 | 9.784 | 9.954 | 9.784 | 9.903 | 11,230 | +0.03(+0.34%) |
Nov 03, 2005 | 9.869 | 9.920 | 9.716 | 9.869 | 61,253 | +0.13(+1.31%) |
Nov 02, 2005 | 9.631 | 9.895 | 9.631 | 9.742 | 27,259 | +0.14(+1.42%) |
Nov 01, 2005 | 10.13 | 10.17 | 9.461 | 9.605 | 83,264 | -0.51(-5.05%) |
Oct 31, 2005 | 9.648 | 10.12 | 9.350 | 10.12 | 99,089 | +0.60(+6.35%) |
Oct 28, 2005 | 9.444 | 9.563 | 9.394 | 9.512 | 4,673 | -0.05(-0.53%) |
Oct 27, 2005 | 9.529 | 9.605 | 9.146 | 9.563 | 37,133 | +0.12(+1.26%) |
Oct 26, 2005 | 8.653 | 9.571 | 8.653 | 9.444 | 100,222 | +0.74(+8.50%) |
Oct 25, 2005 | 8.721 | 8.916 | 8.627 | 8.704 | 21,772 | -0.14(-1.54%) |
Oct 24, 2005 | 8.967 | 8.976 | 8.687 | 8.840 | 17,414 | +0.04(+0.48%) |
Oct 21, 2005 | 8.874 | 8.925 | 8.746 | 8.797 | 16,650 | -0.19(-2.08%) |
Oct 20, 2005 | 8.848 | 9.061 | 8.508 | 8.984 | 34,341 | -0.03(-0.38%) |
Oct 19, 2005 | 9.129 | 9.231 | 8.585 | 9.018 | 36,629 | -0.07(-0.75%) |
Oct 18, 2005 | 9.359 | 9.359 | 9.035 | 9.086 | 13,874 | -0.11(-1.20%) |
Oct 17, 2005 | 9.018 | 9.376 | 9.018 | 9.197 | 12,435 | +0.05(+0.56%) |
Oct 14, 2005 | 9.018 | 9.265 | 8.874 | 9.146 | 16,461 | +0.05(+0.56%) |
Oct 13, 2005 | 9.359 | 9.367 | 8.959 | 9.095 | 33,244 | -0.18(-1.93%) |
Oct 12, 2005 | 9.189 | 9.444 | 8.950 | 9.274 | 76,723 | +0.31(+3.42%) |
Oct 11, 2005 | 9.104 | 9.299 | 8.823 | 8.967 | 24,613 | -0.20(-2.14%) |
Oct 10, 2005 | 9.333 | 9.478 | 8.899 | 9.163 | 35,882 | +0.00(+0.00%) |
Oct 07, 2005 | 8.814 | 9.299 | 8.814 | 9.163 | 46,451 | +0.43(+4.97%) |
Oct 06, 2005 | 9.018 | 9.767 | 8.729 | 8.729 | 114,847 | -0.38(-4.20%) |
Oct 05, 2005 | 9.384 | 9.503 | 9.112 | 9.112 | 57,153 | -0.35(-3.69%) |
Oct 04, 2005 | 9.444 | 9.742 | 9.401 | 9.461 | 71,353 | -0.05(-0.54%) |
Oct 03, 2005 | 9.708 | 9.784 | 9.044 | 9.512 | 65,786 | -0.19(-1.93%) |
Sep 30, 2005 | 9.614 | 9.699 | 9.376 | 9.699 | 54,123 | +0.11(+1.15%) |
Sep 29, 2005 | 9.529 | 9.691 | 9.316 | 9.588 | 68,076 | +0.21(+2.27%) |
Sep 28, 2005 | 8.993 | 9.520 | 8.993 | 9.376 | 99,505 | +0.20(+2.23%) |
Sep 27, 2005 | 8.763 | 9.189 | 8.602 | 9.172 | 93,711 | +0.37(+4.15%) |
Sep 26, 2005 | 9.078 | 9.078 | 8.678 | 8.806 | 25,594 | -0.09(-0.96%) |
Sep 23, 2005 | 8.891 | 9.197 | 8.848 | 8.891 | 23,721 | -0.20(-2.25%) |
Sep 22, 2005 | 9.095 | 9.657 | 8.619 | 9.095 | 151,602 | -0.08(-0.83%) |
Sep 21, 2005 | 8.925 | 9.180 | 8.925 | 9.172 | 77,210 | +0.37(+4.15%) |
Sep 20, 2005 | 8.763 | 9.078 | 8.653 | 8.806 | 42,213 | -0.21(-2.36%) |
Sep 19, 2005 | 8.933 | 9.104 | 8.848 | 9.018 | 124,918 | +0.10(+1.15%) |
Sep 16, 2005 | 8.440 | 9.052 | 8.440 | 8.916 | 91,796 | +0.51(+6.07%) |
Sep 15, 2005 | 8.636 | 8.933 | 8.312 | 8.406 | 113,022 | -0.19(-2.18%) |
Sep 14, 2005 | 8.210 | 8.636 | 8.210 | 8.593 | 30,912 | +0.03(+0.40%) |
Sep 13, 2005 | 8.457 | 8.559 | 8.423 | 8.559 | 120,372 | +0.11(+1.31%) |
Sep 12, 2005 | 8.457 | 8.516 | 8.066 | 8.448 | 67,643 | +0.00(+0.00%) |
Sep 09, 2005 | 8.440 | 8.491 | 8.346 | 8.448 | 78,942 | +0.12(+1.43%) |
Sep 08, 2005 | 8.287 | 8.380 | 8.278 | 8.329 | 84,905 | +0.13(+1.56%) |
Sep 07, 2005 | 8.219 | 8.261 | 8.193 | 8.202 | 29,339 | -0.06(-0.72%) |
Sep 06, 2005 | 8.321 | 8.499 | 8.134 | 8.261 | 44,593 | +0.02(+0.21%) |
Sep 02, 2005 | 8.100 | 8.550 | 8.100 | 8.244 | 75,102 | +0.05(+0.62%) |
Sep 01, 2005 | 7.827 | 8.295 | 7.742 | 8.193 | 103,559 | +0.33(+4.22%) |
Aug 31, 2005 | 7.572 | 7.904 | 7.555 | 7.861 | 54,973 | +0.28(+3.70%) |
Aug 30, 2005 | 7.352 | 7.827 | 7.240 | 7.581 | 127,863 | +0.31(+4.21%) |
Aug 29, 2005 | 7.274 | 7.427 | 6.849 | 7.274 | 47,463 | -0.08(-1.04%) |
Aug 26, 2005 | 7.419 | 7.419 | 7.317 | 7.351 | 15,552 | -0.01(-0.12%) |
Aug 25, 2005 | 7.351 | 7.402 | 7.325 | 7.359 | 13,981 | -0.03(-0.35%) |
Aug 24, 2005 | 7.291 | 7.530 | 7.232 | 7.385 | 26,483 | +0.07(+0.93%) |
Aug 23, 2005 | 7.325 | 7.487 | 6.942 | 7.317 | 121,266 | -0.02(-0.23%) |
Aug 22, 2005 | 7.572 | 7.572 | 7.334 | 7.334 | 102,397 | -0.22(-2.93%) |
Aug 19, 2005 | 7.487 | 7.725 | 7.351 | 7.555 | 134,034 | +0.09(+1.25%) |
Aug 18, 2005 | 7.615 | 7.634 | 7.232 | 7.461 | 122,425 | -0.21(-2.77%) |
Aug 17, 2005 | 7.895 | 8.244 | 7.496 | 7.674 | 152,233 | -0.30(-3.74%) |
Aug 16, 2005 | 8.265 | 8.295 | 7.861 | 7.972 | 77,251 | -0.26(-3.20%) |
Aug 15, 2005 | 8.508 | 8.508 | 8.100 | 8.236 | 81,956 | -0.24(-2.81%) |
Aug 12, 2005 | 8.474 | 8.474 | 8.423 | 8.474 | 23,674 | +0.09(+1.12%) |
Aug 11, 2005 | 7.997 | 8.491 | 7.982 | 8.380 | 77,979 | +0.36(+4.45%) |
Aug 10, 2005 | 8.329 | 8.491 | 7.997 | 8.023 | 67,519 | -0.43(-5.04%) |
Aug 09, 2005 | 8.610 | 8.610 | 8.372 | 8.448 | 64,382 | -0.16(-1.88%) |
Aug 08, 2005 | 8.508 | 8.661 | 8.423 | 8.610 | 83,857 | +0.10(+1.20%) |
Aug 05, 2005 | 8.661 | 8.661 | 8.355 | 8.508 | 88,654 | -0.11(-1.28%) |
Aug 04, 2005 | 8.465 | 8.721 | 8.202 | 8.619 | 129,763 | +0.31(+3.79%) |
Aug 03, 2005 | 8.321 | 8.465 | 8.169 | 8.304 | 149,623 | -0.02(-0.20%) |
Aug 02, 2005 | 8.168 | 8.423 | 8.074 | 8.321 | 235,163 | +0.30(+3.71%) |
Aug 01, 2005 | 7.853 | 8.074 | 7.496 | 8.023 | 118,060 | +0.53(+7.04%) |
Jul 29, 2005 | 7.912 | 7.912 | 7.317 | 7.496 | 67,043 | -0.33(-4.24%) |
Jul 28, 2005 | 7.955 | 8.057 | 7.742 | 7.827 | 53,138 | +0.00(+0.00%) |
Jul 27, 2005 | 8.014 | 8.176 | 7.666 | 7.827 | 108,593 | -0.28(-3.46%) |
Jul 26, 2005 | 8.091 | 8.193 | 7.776 | 8.108 | 80,556 | +0.02(+0.21%) |
Jul 25, 2005 | 7.768 | 8.125 | 7.572 | 8.091 | 113,208 | +0.18(+2.26%) |
Jul 22, 2005 | 7.334 | 7.946 | 7.334 | 7.912 | 113,147 | +0.27(+3.56%) |
Jul 21, 2005 | 7.657 | 7.785 | 7.513 | 7.640 | 24,272 | -0.09(-1.21%) |
Jul 20, 2005 | 7.683 | 7.802 | 7.504 | 7.734 | 22,389 | +0.02(+0.22%) |
Jul 19, 2005 | 7.623 | 7.717 | 7.402 | 7.717 | 94,632 | +0.25(+3.30%) |
Jul 18, 2005 | 7.530 | 7.623 | 7.223 | 7.470 | 20,732 | -0.06(-0.79%) |
Jul 15, 2005 | 7.087 | 7.555 | 7.028 | 7.530 | 38,653 | +0.31(+4.36%) |
Jul 14, 2005 | 7.657 | 7.742 | 7.215 | 7.215 | 31,149 | -0.42(-5.46%) |
Jul 13, 2005 | 7.819 | 7.819 | 7.615 | 7.632 | 34,289 | -0.05(-0.66%) |
Jul 12, 2005 | 7.555 | 7.717 | 7.410 | 7.683 | 45,279 | +0.20(+2.61%) |
Jul 11, 2005 | 7.521 | 7.581 | 7.402 | 7.487 | 41,606 | +0.03(+0.34%) |
Jul 08, 2005 | 7.385 | 7.759 | 7.317 | 7.461 | 58,692 | +0.06(+0.80%) |
Jul 07, 2005 | 7.504 | 7.581 | 7.079 | 7.402 | 60,630 | -0.20(-2.68%) |
Jul 06, 2005 | 7.487 | 7.997 | 7.487 | 7.606 | 121,803 | +0.10(+1.36%) |
Jul 05, 2005 | 7.232 | 7.521 | 7.232 | 7.504 | 158,910 | +0.14(+1.97%) |
Jul 01, 2005 | 7.215 | 7.393 | 7.130 | 7.359 | 26,915 | +0.09(+1.17%) |
Jun 30, 2005 | 7.325 | 7.402 | 7.232 | 7.274 | 33,744 | -0.03(-0.47%) |
Jun 29, 2005 | 7.317 | 7.359 | 6.977 | 7.308 | 54,009 | -0.03(-0.46%) |
Jun 28, 2005 | 7.513 | 7.521 | 7.147 | 7.342 | 135,098 | +0.20(+2.74%) |
Jun 27, 2005 | 6.721 | 7.232 | 6.721 | 7.147 | 96,315 | +0.39(+5.79%) |
Jun 24, 2005 | 6.645 | 6.755 | 6.594 | 6.755 | 24,682 | +0.11(+1.66%) |
Jun 23, 2005 | 6.704 | 6.815 | 6.602 | 6.645 | 36,662 | +0.01(+0.13%) |
Jun 22, 2005 | 6.679 | 6.823 | 6.509 | 6.636 | 36,015 | -0.09(-1.27%) |
Jun 21, 2005 | 6.721 | 6.934 | 6.704 | 6.721 | 34,320 | -0.09(-1.25%) |
Jun 20, 2005 | 7.062 | 7.121 | 6.543 | 6.806 | 65,846 | -0.05(-0.74%) |
Jun 17, 2005 | 7.113 | 7.113 | 6.636 | 6.857 | 80,042 | -0.13(-1.83%) |
Jun 16, 2005 | 6.262 | 7.555 | 6.168 | 6.985 | 342,374 | +0.70(+11.10%) |
Jun 15, 2005 | 6.143 | 6.415 | 6.083 | 6.287 | 51,167 | +0.26(+4.23%) |
Jun 14, 2005 | 6.134 | 6.194 | 5.964 | 6.032 | 25,557 | +0.02(+0.28%) |
Jun 13, 2005 | 6.168 | 6.211 | 5.913 | 6.015 | 133,406 | +0.24(+4.12%) |
Jun 10, 2005 | 5.956 | 5.956 | 5.743 | 5.777 | 29,207 | -0.13(-2.16%) |
Jun 09, 2005 | 5.871 | 5.956 | 5.768 | 5.905 | 10,910 | -0.01(-0.14%) |
Jun 08, 2005 | 5.904 | 5.913 | 5.811 | 5.913 | 24,269 | +0.19(+3.27%) |
Jun 07, 2005 | 5.811 | 5.811 | 5.726 | 5.726 | 7,769 | -0.03(-0.59%) |
Jun 06, 2005 | 5.896 | 6.075 | 5.692 | 5.760 | 23,589 | -0.22(-3.70%) |
Jun 03, 2005 | 5.879 | 5.998 | 5.794 | 5.981 | 32,394 | +0.03(+0.43%) |
Jun 02, 2005 | 5.922 | 6.066 | 5.870 | 5.956 | 15,926 | -0.13(-2.10%) |
Jun 01, 2005 | 5.956 | 6.083 | 5.888 | 6.083 | 10,260 | +0.05(+0.85%) |
May 31, 2005 | 5.956 | 6.032 | 5.709 | 6.032 | 36,524 | +0.08(+1.29%) |
May 27, 2005 | 5.930 | 5.990 | 5.879 | 5.956 | 20,601 | +0.01(+0.14%) |
May 26, 2005 | 5.683 | 5.973 | 5.624 | 5.947 | 21,274 | +0.31(+5.59%) |
May 25, 2005 | 5.539 | 5.658 | 5.445 | 5.632 | 9,897 | -0.08(-1.34%) |
May 24, 2005 | 5.615 | 5.709 | 5.403 | 5.709 | 31,147 | +0.09(+1.67%) |
May 23, 2005 | 5.743 | 5.743 | 5.394 | 5.615 | 22,235 | -0.13(-2.22%) |
May 20, 2005 | 5.700 | 5.870 | 5.700 | 5.743 | 16,731 | +0.00(+0.00%) |
May 19, 2005 | 5.760 | 5.876 | 5.700 | 5.743 | 7,992 | -0.12(-2.03%) |
May 18, 2005 | 5.768 | 5.905 | 5.539 | 5.862 | 23,037 | -0.03(-0.58%) |
May 17, 2005 | 5.785 | 5.913 | 5.785 | 5.896 | 13,663 | +0.07(+1.17%) |
May 16, 2005 | 5.785 | 5.845 | 5.445 | 5.828 | 39,986 | -0.04(-0.72%) |
May 13, 2005 | 5.913 | 5.913 | 5.751 | 5.870 | 12,929 | -0.08(-1.29%) |
May 12, 2005 | 5.956 | 5.956 | 5.778 | 5.947 | 27,826 | -0.09(-1.55%) |
May 11, 2005 | 5.981 | 6.058 | 5.709 | 6.041 | 61,696 | -0.09(-1.53%) |
May 10, 2005 | 6.168 | 6.168 | 5.658 | 6.134 | 82,593 | -0.14(-2.17%) |
May 09, 2005 | 6.313 | 6.372 | 6.143 | 6.270 | 32,557 | +0.14(+2.22%) |
May 06, 2005 | 6.253 | 6.381 | 6.126 | 6.134 | 132,005 | -0.13(-2.04%) |
May 05, 2005 | 6.721 | 6.721 | 6.228 | 6.262 | 71,917 | -0.37(-5.64%) |
May 04, 2005 | 6.432 | 6.662 | 6.381 | 6.636 | 61,556 | +0.06(+0.91%) |
May 03, 2005 | 6.619 | 6.619 | 6.466 | 6.577 | 21,873 | +0.03(+0.39%) |
May 02, 2005 | 6.458 | 6.594 | 6.253 | 6.551 | 103,775 | +0.34(+5.48%) |
Apr 29, 2005 | 6.466 | 6.466 | 6.168 | 6.211 | 32,242 | +0.03(+0.55%) |
Apr 28, 2005 | 6.279 | 6.279 | 6.168 | 6.177 | 10,989 | -0.09(-1.36%) |
Apr 27, 2005 | 6.219 | 6.406 | 6.134 | 6.262 | 51,481 | +0.08(+1.24%) |
Apr 26, 2005 | 6.134 | 6.253 | 6.134 | 6.185 | 13,814 | -0.07(-1.09%) |
Apr 25, 2005 | 6.168 | 6.321 | 6.058 | 6.253 | 16,645 | +0.20(+3.23%) |
Apr 22, 2005 | 6.109 | 6.109 | 5.964 | 6.058 | 15,397 | -0.03(-0.42%) |
Apr 21, 2005 | 5.990 | 6.092 | 5.743 | 6.083 | 21,522 | -0.03(-0.42%) |
Apr 20, 2005 | 6.075 | 6.287 | 6.075 | 6.109 | 4,819 | -0.12(-1.91%) |
Apr 19, 2005 | 5.828 | 6.372 | 5.819 | 6.228 | 44,833 | +0.26(+4.27%) |
Apr 18, 2005 | 6.160 | 6.160 | 5.564 | 5.973 | 119,885 | -0.09(-1.40%) |
Apr 15, 2005 | 6.424 | 6.432 | 6.058 | 6.058 | 41,889 | -0.30(-4.69%) |
Apr 14, 2005 | 6.245 | 6.424 | 6.219 | 6.355 | 28,354 | +0.02(+0.25%) |
Apr 13, 2005 | 6.279 | 6.611 | 6.279 | 6.339 | 100,046 | +0.04(+0.69%) |
Apr 12, 2005 | 6.492 | 6.492 | 6.296 | 6.296 | 29,500 | -0.04(-0.58%) |
Apr 11, 2005 | 6.619 | 6.721 | 6.168 | 6.332 | 51,353 | -0.21(-3.21%) |
Apr 08, 2005 | 6.594 | 6.636 | 6.534 | 6.543 | 33,807 | +0.03(+0.39%) |
Apr 07, 2005 | 6.585 | 6.585 | 6.424 | 6.517 | 25,559 | +0.14(+2.13%) |
Apr 06, 2005 | 6.372 | 6.594 | 6.338 | 6.381 | 60,993 | +0.02(+0.27%) |
Apr 05, 2005 | 6.372 | 6.381 | 6.262 | 6.364 | 53,159 | +0.09(+1.36%) |
Apr 04, 2005 | 6.330 | 6.381 | 6.168 | 6.279 | 35,731 | -0.02(-0.27%) |