Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 500 | +0.00(+0.00%) |
Apr 20, 2006 | 6.360 | 6.490 | 6.170 | 6.400 | 3,800 | +0.05(+0.79%) |
Apr 19, 2006 | 6.350 | 6.360 | 6.350 | 6.350 | 4,200 | -0.01(-0.16%) |
Apr 18, 2006 | 6.360 | 6.360 | 6.360 | 6.360 | 600 | +0.00(+0.00%) |
Apr 17, 2006 | 6.360 | 6.460 | 6.360 | 6.360 | 1,900 | -0.09(-1.40%) |
Apr 13, 2006 | 6.410 | 6.550 | 6.410 | 6.450 | 5,000 | +0.09(+1.42%) |
Apr 12, 2006 | 6.360 | 6.360 | 6.360 | 6.360 | 1,000 | +0.00(+0.00%) |
Apr 11, 2006 | 6.360 | 6.360 | 6.360 | 6.360 | 100 | +0.02(+0.32%) |
Apr 10, 2006 | 6.350 | 6.360 | 6.340 | 6.340 | 10,100 | -0.02(-0.31%) |
Apr 07, 2006 | 6.570 | 6.700 | 6.250 | 6.360 | 15,300 | -0.21(-3.20%) |
Apr 06, 2006 | 6.250 | 6.660 | 6.200 | 6.570 | 7,800 | +0.32(+5.12%) |
Apr 05, 2006 | 6.560 | 6.560 | 6.040 | 6.250 | 15,500 | -0.25(-3.85%) |
Apr 04, 2006 | 6.450 | 6.550 | 6.350 | 6.500 | 8,100 | +0.20(+3.17%) |
Apr 03, 2006 | 6.200 | 6.310 | 6.200 | 6.300 | 6,500 | +0.10(+1.61%) |
Mar 31, 2006 | 6.150 | 6.200 | 6.150 | 6.200 | 5,400 | +0.10(+1.64%) |
Mar 30, 2006 | 6.400 | 6.400 | 6.100 | 6.100 | 16,400 | -0.26(-4.09%) |
Mar 29, 2006 | 6.250 | 6.382 | 6.200 | 6.360 | 12,600 | -0.24(-3.64%) |
Mar 28, 2006 | 6.350 | 6.750 | 6.350 | 6.600 | 14,700 | +0.25(+3.94%) |
Mar 27, 2006 | 6.250 | 6.350 | 6.250 | 6.350 | 10,500 | +0.07(+1.11%) |
Mar 24, 2006 | 6.050 | 6.350 | 6.050 | 6.280 | 3,000 | +0.33(+5.55%) |
Mar 23, 2006 | 5.700 | 5.950 | 5.700 | 5.950 | 3,900 | +0.05(+0.85%) |
Mar 22, 2006 | 5.800 | 5.990 | 5.800 | 5.900 | 5,300 | +0.07(+1.20%) |
Mar 21, 2006 | 5.850 | 5.850 | 5.500 | 5.830 | 26,200 | +0.03(+0.52%) |
Mar 20, 2006 | 5.900 | 6.100 | 5.800 | 5.800 | 20,000 | -0.55(-8.66%) |
Mar 17, 2006 | 6.940 | 6.940 | 6.310 | 6.350 | 28,000 | -0.69(-9.80%) |
Mar 16, 2006 | 7.190 | 7.190 | 6.960 | 7.040 | 7,800 | -0.06(-0.85%) |
Mar 15, 2006 | 6.950 | 7.100 | 6.950 | 7.100 | 28,300 | +0.05(+0.71%) |
Mar 14, 2006 | 7.100 | 7.100 | 6.990 | 7.050 | 11,200 | +0.05(+0.71%) |
Mar 13, 2006 | 7.100 | 7.100 | 6.990 | 7.000 | 1,000 | +0.00(+0.00%) |
Mar 10, 2006 | 7.000 | 7.010 | 6.980 | 7.000 | 6,500 | +0.10(+1.45%) |
Mar 09, 2006 | 6.950 | 6.950 | 6.800 | 6.900 | 2,200 | -0.15(-2.13%) |
Mar 08, 2006 | 6.940 | 7.050 | 6.940 | 7.050 | 3,100 | +0.21(+3.07%) |
Mar 07, 2006 | 6.900 | 6.900 | 6.840 | 6.840 | 1,600 | -0.17(-2.36%) |
Mar 06, 2006 | 7.005 | 7.005 | 7.005 | 7.005 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 7.100 | 7.100 | 7.000 | 7.005 | 1,400 | -0.08(-1.19%) |
Mar 02, 2006 | 6.950 | 7.100 | 6.950 | 7.090 | 13,200 | +0.10(+1.43%) |
Mar 01, 2006 | 6.850 | 6.990 | 6.850 | 6.990 | 15,000 | +0.14(+2.04%) |
Feb 28, 2006 | 6.900 | 6.850 | 6.850 | 6.850 | 200 | -0.05(-0.72%) |
Feb 27, 2006 | 7.000 | 7.100 | 6.900 | 6.900 | 8,000 | -0.11(-1.57%) |
Feb 24, 2006 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 7.150 | 7.190 | 7.010 | 7.010 | 4,500 | -0.14(-1.96%) |
Feb 22, 2006 | 7.200 | 7.240 | 7.130 | 7.150 | 8,900 | -0.05(-0.69%) |
Feb 21, 2006 | 7.200 | 7.200 | 7.100 | 7.200 | 1,800 | +0.05(+0.70%) |
Feb 17, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 800 | -0.05(-0.69%) |
Feb 16, 2006 | 7.200 | 7.200 | 7.020 | 7.200 | 5,900 | -0.10(-1.37%) |
Feb 15, 2006 | 7.380 | 7.380 | 7.300 | 7.300 | 3,100 | -0.03(-0.41%) |
Feb 14, 2006 | 7.180 | 7.330 | 7.180 | 7.330 | 4,300 | +0.18(+2.52%) |
Feb 13, 2006 | 7.300 | 7.300 | 7.150 | 7.150 | 2,700 | -0.25(-3.38%) |
Feb 10, 2006 | 7.300 | 7.400 | 7.250 | 7.400 | 3,200 | +0.10(+1.37%) |
Feb 09, 2006 | 7.490 | 7.490 | 7.300 | 7.300 | 2,400 | -0.18(-2.41%) |
Feb 08, 2006 | 7.410 | 7.480 | 7.410 | 7.480 | 2,200 | +0.07(+0.94%) |
Feb 07, 2006 | 7.400 | 7.490 | 7.310 | 7.410 | 19,700 | +0.02(+0.27%) |
Feb 06, 2006 | 7.050 | 7.390 | 7.050 | 7.390 | 15,800 | +0.26(+3.65%) |
Feb 03, 2006 | 7.050 | 7.140 | 7.050 | 7.130 | 4,200 | +0.13(+1.86%) |
Feb 02, 2006 | 7.300 | 7.300 | 6.850 | 7.000 | 6,000 | -0.40(-5.41%) |
Feb 01, 2006 | 7.200 | 7.500 | 7.200 | 7.400 | 6,700 | +0.20(+2.78%) |
Jan 31, 2006 | 7.050 | 7.450 | 7.050 | 7.200 | 8,800 | +0.20(+2.86%) |
Jan 30, 2006 | 7.100 | 7.100 | 7.000 | 7.000 | 1,500 | -0.19(-2.64%) |
Jan 27, 2006 | 7.270 | 7.350 | 7.190 | 7.190 | 10,600 | -0.08(-1.10%) |
Jan 26, 2006 | 6.650 | 7.270 | 6.550 | 7.270 | 59,200 | +0.72(+10.99%) |
Jan 25, 2006 | 6.560 | 6.650 | 6.450 | 6.550 | 40,000 | +0.05(+0.77%) |
Jan 24, 2006 | 6.470 | 6.500 | 6.450 | 6.500 | 15,400 | +0.00(+0.00%) |
Jan 23, 2006 | 6.550 | 6.560 | 6.500 | 6.500 | 2,500 | -0.05(-0.79%) |
Jan 20, 2006 | 6.600 | 6.660 | 6.550 | 6.551 | 3,700 | -0.05(-0.74%) |
Jan 19, 2006 | 6.600 | 6.600 | 6.600 | 6.600 | 1,500 | -0.10(-1.49%) |
Jan 18, 2006 | 6.750 | 6.750 | 6.550 | 6.700 | 9,400 | -0.09(-1.33%) |
Jan 17, 2006 | 6.800 | 6.800 | 6.780 | 6.790 | 1,300 | -0.19(-2.72%) |
Jan 13, 2006 | 7.100 | 7.100 | 6.980 | 6.980 | 7,400 | -0.12(-1.69%) |
Jan 12, 2006 | 7.160 | 7.260 | 7.000 | 7.100 | 12,200 | -0.06(-0.84%) |
Jan 11, 2006 | 6.840 | 7.160 | 6.840 | 7.160 | 18,600 | +0.35(+5.14%) |
Jan 10, 2006 | 6.730 | 6.890 | 6.730 | 6.810 | 3,700 | +0.01(+0.15%) |
Jan 09, 2006 | 6.800 | 6.810 | 6.740 | 6.800 | 16,900 | +0.99(+17.04%) |
Jan 06, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 500 | +0.26(+4.68%) |
Jan 03, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 5.300 | 5.550 | 5.300 | 5.550 | 3,600 | +0.19(+3.54%) |
Dec 29, 2005 | 5.280 | 5.360 | 5.200 | 5.360 | 41,000 | +0.07(+1.32%) |
Dec 28, 2005 | 5.250 | 5.350 | 5.240 | 5.290 | 14,400 | +0.04(+0.76%) |
Dec 27, 2005 | 5.250 | 5.360 | 5.100 | 5.250 | 47,200 | +0.01(+0.19%) |
Dec 23, 2005 | 5.200 | 5.250 | 5.160 | 5.240 | 8,600 | +0.03(+0.58%) |
Dec 22, 2005 | 5.250 | 5.250 | 5.200 | 5.210 | 3,100 | +0.00(+0.00%) |
Dec 21, 2005 | 5.300 | 5.300 | 5.200 | 5.210 | 9,600 | -0.05(-0.95%) |
Dec 20, 2005 | 5.550 | 5.560 | 5.150 | 5.260 | 8,700 | -0.29(-5.23%) |
Dec 19, 2005 | 5.530 | 5.550 | 5.500 | 5.550 | 7,000 | -0.10(-1.77%) |
Dec 16, 2005 | 5.380 | 5.650 | 5.380 | 5.650 | 2,800 | +0.17(+3.10%) |
Dec 15, 2005 | 5.550 | 5.600 | 5.480 | 5.480 | 8,000 | -0.14(-2.49%) |
Dec 14, 2005 | 5.650 | 5.650 | 5.470 | 5.620 | 8,300 | +0.01(+0.18%) |
Dec 13, 2005 | 5.770 | 5.770 | 5.610 | 5.610 | 1,600 | -0.19(-3.28%) |
Dec 12, 2005 | 5.650 | 5.850 | 5.650 | 5.800 | 4,700 | +0.30(+5.45%) |
Dec 09, 2005 | 5.200 | 5.650 | 5.200 | 5.500 | 16,700 | +0.40(+7.84%) |
Dec 08, 2005 | 5.460 | 5.460 | 5.010 | 5.100 | 12,000 | -0.15(-2.86%) |
Dec 07, 2005 | 4.850 | 5.250 | 4.850 | 5.250 | 14,000 | +0.40(+8.25%) |
Dec 06, 2005 | 4.700 | 4.860 | 4.700 | 4.850 | 31,600 | +0.15(+3.19%) |
Dec 05, 2005 | 4.800 | 4.800 | 4.600 | 4.700 | 11,100 | -0.08(-1.67%) |
Dec 02, 2005 | 4.900 | 4.900 | 4.780 | 4.780 | 9,300 | -0.12(-2.45%) |
Dec 01, 2005 | 4.720 | 5.010 | 4.720 | 4.900 | 87,300 | +0.23(+4.93%) |
Nov 30, 2005 | 4.600 | 4.750 | 4.600 | 4.670 | 6,900 | +0.17(+3.78%) |
Nov 29, 2005 | 4.530 | 4.530 | 4.500 | 4.500 | 11,200 | -0.03(-0.66%) |
Nov 28, 2005 | 4.550 | 4.550 | 4.500 | 4.530 | 2,700 | -0.07(-1.52%) |
Nov 25, 2005 | 4.600 | 4.690 | 4.550 | 4.600 | 2,300 | -0.15(-3.16%) |
Nov 23, 2005 | 4.780 | 4.800 | 4.750 | 4.750 | 3,800 | +0.10(+2.15%) |
Nov 22, 2005 | 4.750 | 4.750 | 4.600 | 4.650 | 12,300 | +0.25(+5.68%) |
Nov 21, 2005 | 4.750 | 4.750 | 4.260 | 4.400 | 9,800 | -0.35(-7.37%) |
Nov 18, 2005 | 4.650 | 4.750 | 4.600 | 4.750 | 1,100 | +0.00(+0.00%) |
Nov 17, 2005 | 4.750 | 4.760 | 4.600 | 4.750 | 4,300 | +0.00(+0.00%) |
Nov 16, 2005 | 4.450 | 4.750 | 4.450 | 4.750 | 2,200 | +0.20(+4.40%) |
Nov 15, 2005 | 4.750 | 4.800 | 4.500 | 4.550 | 12,800 | -0.25(-5.21%) |
Nov 14, 2005 | 4.850 | 4.850 | 4.750 | 4.800 | 8,200 | +0.00(+0.00%) |
Nov 11, 2005 | 4.790 | 4.800 | 4.590 | 4.800 | 10,700 | +0.11(+2.35%) |
Nov 10, 2005 | 4.600 | 4.690 | 4.410 | 4.690 | 7,600 | +0.14(+3.08%) |
Nov 09, 2005 | 4.750 | 4.750 | 4.410 | 4.550 | 2,900 | -0.26(-5.41%) |
Nov 08, 2005 | 4.790 | 4.810 | 4.790 | 4.810 | 27,800 | +0.02(+0.42%) |
Nov 07, 2005 | 4.640 | 4.790 | 4.600 | 4.790 | 5,900 | +0.15(+3.23%) |
Nov 04, 2005 | 4.500 | 4.650 | 4.360 | 4.640 | 18,100 | +0.14(+3.11%) |
Nov 03, 2005 | 4.600 | 4.650 | 4.490 | 4.500 | 29,700 | -0.09(-1.96%) |
Nov 02, 2005 | 4.500 | 4.600 | 4.500 | 4.590 | 15,000 | +0.14(+3.15%) |
Nov 01, 2005 | 4.500 | 4.510 | 4.450 | 4.450 | 33,600 | -0.05(-1.11%) |
Oct 31, 2005 | 4.650 | 4.650 | 4.400 | 4.500 | 22,300 | -0.13(-2.81%) |
Oct 28, 2005 | 4.690 | 4.690 | 4.580 | 4.630 | 29,200 | -0.05(-1.07%) |
Oct 27, 2005 | 4.690 | 4.690 | 4.600 | 4.680 | 11,900 | -0.01(-0.21%) |
Oct 26, 2005 | 4.790 | 4.800 | 4.650 | 4.690 | 82,900 | -0.01(-0.21%) |
Oct 25, 2005 | 4.580 | 4.700 | 4.500 | 4.700 | 29,500 | +0.00(+0.00%) |
Oct 24, 2005 | 4.250 | 4.700 | 4.250 | 4.700 | 28,400 | +0.45(+10.59%) |
Oct 21, 2005 | 4.000 | 4.250 | 3.950 | 4.250 | 16,700 | +0.14(+3.41%) |
Oct 20, 2005 | 4.120 | 4.120 | 4.110 | 4.110 | 700 | -0.14(-3.29%) |
Oct 19, 2005 | 4.210 | 4.250 | 4.210 | 4.250 | 3,600 | +0.13(+3.16%) |
Oct 18, 2005 | 4.100 | 4.230 | 4.000 | 4.120 | 35,500 | +0.00(+0.00%) |
Oct 17, 2005 | 4.080 | 4.320 | 4.080 | 4.120 | 8,100 | +0.08(+1.98%) |
Oct 14, 2005 | 4.000 | 4.040 | 3.900 | 4.040 | 900 | -0.04(-0.98%) |
Oct 13, 2005 | 4.200 | 4.200 | 3.990 | 4.080 | 6,700 | -0.22(-5.12%) |
Oct 12, 2005 | 4.300 | 4.390 | 4.300 | 4.300 | 23,500 | -0.09(-2.05%) |
Oct 11, 2005 | 4.550 | 4.550 | 4.390 | 4.390 | 22,200 | -0.21(-4.57%) |
Oct 10, 2005 | 4.530 | 4.740 | 4.530 | 4.600 | 10,000 | +0.05(+1.10%) |
Oct 07, 2005 | 4.560 | 4.680 | 4.550 | 4.550 | 15,000 | -0.07(-1.52%) |
Oct 06, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 200 | -0.08(-1.70%) |
Oct 05, 2005 | 4.790 | 4.800 | 4.700 | 4.700 | 8,300 | +0.00(+0.00%) |
Oct 04, 2005 | 4.650 | 4.800 | 4.650 | 4.700 | 43,500 | +0.10(+2.17%) |
Oct 03, 2005 | 4.700 | 4.700 | 4.600 | 4.600 | 1,100 | -0.20(-4.17%) |
Sep 30, 2005 | 4.700 | 4.800 | 4.600 | 4.800 | 5,300 | +0.10(+2.13%) |
Sep 29, 2005 | 4.680 | 4.700 | 4.670 | 4.700 | 12,800 | -0.05(-1.05%) |
Sep 28, 2005 | 4.650 | 4.760 | 4.620 | 4.750 | 23,100 | +0.15(+3.26%) |
Sep 27, 2005 | 4.600 | 4.700 | 4.540 | 4.600 | 56,700 | +0.00(+0.00%) |
Sep 26, 2005 | 4.750 | 4.750 | 4.500 | 4.600 | 4,200 | -0.25(-5.15%) |
Sep 23, 2005 | 4.850 | 4.860 | 4.830 | 4.850 | 4,300 | -0.01(-0.21%) |
Sep 22, 2005 | 4.760 | 4.870 | 4.760 | 4.860 | 11,400 | +0.00(+0.00%) |
Sep 21, 2005 | 4.910 | 4.910 | 4.860 | 4.860 | 4,100 | +0.00(+0.00%) |
Sep 20, 2005 | 4.990 | 5.100 | 4.860 | 4.860 | 8,100 | -0.07(-1.42%) |
Sep 19, 2005 | 4.990 | 5.000 | 4.750 | 4.930 | 12,000 | +0.03(+0.61%) |
Sep 16, 2005 | 5.000 | 5.000 | 4.880 | 4.900 | 5,700 | -0.04(-0.81%) |
Sep 15, 2005 | 4.800 | 5.000 | 4.800 | 4.940 | 12,700 | +0.29(+6.24%) |
Sep 14, 2005 | 4.500 | 4.650 | 4.450 | 4.650 | 12,300 | +0.20(+4.49%) |
Sep 13, 2005 | 4.590 | 4.590 | 4.300 | 4.450 | 8,800 | -0.15(-3.26%) |
Sep 12, 2005 | 4.600 | 4.680 | 4.600 | 4.600 | 1,700 | -0.08(-1.71%) |
Sep 09, 2005 | 4.680 | 4.750 | 4.670 | 4.680 | 2,500 | +0.01(+0.21%) |
Sep 08, 2005 | 4.750 | 4.750 | 4.670 | 4.670 | 6,200 | -0.12(-2.51%) |
Sep 07, 2005 | 4.820 | 4.900 | 4.790 | 4.790 | 6,700 | -0.03(-0.62%) |
Sep 06, 2005 | 4.760 | 4.990 | 4.700 | 4.820 | 12,100 | +0.07(+1.47%) |
Sep 02, 2005 | 4.870 | 4.870 | 4.750 | 4.750 | 3,100 | -0.25(-5.00%) |
Sep 01, 2005 | 4.760 | 5.000 | 4.760 | 5.000 | 1,600 | +0.25(+5.26%) |
Aug 31, 2005 | 4.750 | 4.760 | 4.750 | 4.750 | 5,800 | -0.10(-2.06%) |
Aug 30, 2005 | 4.950 | 4.950 | 4.850 | 4.850 | 700 | -0.11(-2.22%) |
Aug 29, 2005 | 5.070 | 5.090 | 4.950 | 4.960 | 12,500 | -0.04(-0.80%) |
Aug 26, 2005 | 4.950 | 5.000 | 4.788 | 5.000 | 55,900 | +0.15(+3.09%) |
Aug 25, 2005 | 4.650 | 5.040 | 4.600 | 4.850 | 27,600 | +0.30(+6.59%) |
Aug 24, 2005 | 4.600 | 4.770 | 4.470 | 4.550 | 14,900 | -0.14(-2.99%) |
Aug 23, 2005 | 5.180 | 5.180 | 4.650 | 4.690 | 44,800 | -0.39(-7.68%) |
Aug 22, 2005 | 5.330 | 5.330 | 4.900 | 5.080 | 13,700 | -0.25(-4.69%) |
Aug 19, 2005 | 5.270 | 5.380 | 5.000 | 5.330 | 25,000 | -0.04(-0.74%) |
Aug 18, 2005 | 5.250 | 5.490 | 5.250 | 5.370 | 48,700 | -0.13(-2.36%) |
Aug 17, 2005 | 5.400 | 5.510 | 5.170 | 5.500 | 23,800 | +0.00(+0.00%) |
Aug 16, 2005 | 6.000 | 6.000 | 5.300 | 5.500 | 64,400 | -1.30(-19.12%) |
Aug 15, 2005 | 6.850 | 6.900 | 6.800 | 6.800 | 2,900 | -0.10(-1.45%) |
Aug 12, 2005 | 7.000 | 7.000 | 6.800 | 6.900 | 1,200 | -0.17(-2.40%) |
Aug 11, 2005 | 7.000 | 7.070 | 6.800 | 7.070 | 12,700 | +0.02(+0.28%) |
Aug 10, 2005 | 6.950 | 7.050 | 6.950 | 7.050 | 1,100 | +0.04(+0.57%) |
Aug 09, 2005 | 7.100 | 7.100 | 7.010 | 7.010 | 3,200 | +0.01(+0.14%) |
Aug 08, 2005 | 7.200 | 7.200 | 6.800 | 7.000 | 15,800 | -0.21(-2.91%) |
Aug 05, 2005 | 7.500 | 7.500 | 7.210 | 7.210 | 6,200 | -0.39(-5.13%) |
Aug 04, 2005 | 7.730 | 7.730 | 7.600 | 7.600 | 4,200 | -0.14(-1.81%) |
Aug 03, 2005 | 7.740 | 7.740 | 7.450 | 7.740 | 8,300 | +0.02(+0.26%) |
Aug 02, 2005 | 7.680 | 7.750 | 7.600 | 7.720 | 3,700 | +0.19(+2.52%) |
Aug 01, 2005 | 7.300 | 7.530 | 7.150 | 7.530 | 4,400 | +0.16(+2.17%) |
Jul 29, 2005 | 7.390 | 7.450 | 7.370 | 7.370 | 1,600 | -0.02(-0.27%) |
Jul 28, 2005 | 7.450 | 7.750 | 7.350 | 7.390 | 90,600 | +0.04(+0.54%) |
Jul 27, 2005 | 7.150 | 7.350 | 7.150 | 7.350 | 8,700 | +0.30(+4.26%) |
Jul 26, 2005 | 7.510 | 7.510 | 7.050 | 7.050 | 13,800 | -0.47(-6.25%) |
Jul 25, 2005 | 7.750 | 7.800 | 7.520 | 7.520 | 13,100 | -0.33(-4.20%) |
Jul 22, 2005 | 7.980 | 7.990 | 7.850 | 7.850 | 1,500 | -0.15(-1.88%) |
Jul 21, 2005 | 8.130 | 8.140 | 7.970 | 8.000 | 36,300 | -0.25(-3.03%) |
Jul 20, 2005 | 8.300 | 8.300 | 8.120 | 8.250 | 26,500 | -0.15(-1.79%) |
Jul 19, 2005 | 8.400 | 8.420 | 8.350 | 8.400 | 49,100 | +0.02(+0.24%) |
Jul 18, 2005 | 7.800 | 8.380 | 7.800 | 8.380 | 20,100 | +0.42(+5.28%) |
Jul 15, 2005 | 7.730 | 8.000 | 7.660 | 7.960 | 16,000 | +0.13(+1.66%) |
Jul 14, 2005 | 8.000 | 8.080 | 7.830 | 7.830 | 6,400 | -0.30(-3.69%) |
Jul 13, 2005 | 8.140 | 8.140 | 8.130 | 8.130 | 1,500 | -0.09(-1.09%) |
Jul 12, 2005 | 8.200 | 8.390 | 8.200 | 8.220 | 8,400 | -0.10(-1.20%) |
Jul 11, 2005 | 8.080 | 8.370 | 8.080 | 8.320 | 32,700 | +0.14(+1.71%) |
Jul 08, 2005 | 8.100 | 8.200 | 8.100 | 8.180 | 5,100 | +0.15(+1.87%) |
Jul 07, 2005 | 7.970 | 8.030 | 7.800 | 8.030 | 5,700 | +0.03(+0.37%) |
Jul 06, 2005 | 8.000 | 8.000 | 8.000 | 8.000 | 6,900 | +0.00(+0.00%) |
Jul 05, 2005 | 8.000 | 8.010 | 8.000 | 8.000 | 9,800 | +0.00(+0.00%) |
Jul 01, 2005 | 8.100 | 8.140 | 8.000 | 8.000 | 7,500 | +0.00(+0.00%) |
Jun 30, 2005 | 7.850 | 8.030 | 7.850 | 8.000 | 31,400 | +0.24(+3.09%) |
Jun 29, 2005 | 7.990 | 8.000 | 7.570 | 7.760 | 16,100 | -0.14(-1.77%) |
Jun 28, 2005 | 8.000 | 8.000 | 7.900 | 7.900 | 2,900 | +0.00(+0.00%) |
Jun 27, 2005 | 7.990 | 7.990 | 7.900 | 7.900 | 2,400 | +0.00(+0.00%) |
Jun 24, 2005 | 7.900 | 7.900 | 7.800 | 7.900 | 2,900 | +0.00(+0.00%) |
Jun 23, 2005 | 7.800 | 7.900 | 7.800 | 7.900 | 2,400 | -0.02(-0.25%) |
Jun 22, 2005 | 7.920 | 7.920 | 7.920 | 7.920 | 15,000 | +0.07(+0.89%) |
Jun 21, 2005 | 7.890 | 7.890 | 7.800 | 7.850 | 13,200 | +0.06(+0.77%) |
Jun 20, 2005 | 7.750 | 7.800 | 7.600 | 7.790 | 11,600 | -0.02(-0.26%) |
Jun 17, 2005 | 7.790 | 7.810 | 7.790 | 7.810 | 3,900 | +0.10(+1.30%) |
Jun 16, 2005 | 7.800 | 7.800 | 7.600 | 7.710 | 8,400 | +0.10(+1.31%) |
Jun 13, 2005 | 7.520 | 7.790 | 7.510 | 7.610 | 2,100 | +0.11(+1.47%) |
Jun 10, 2005 | 7.490 | 7.500 | 7.490 | 7.500 | 24,700 | +0.00(+0.00%) |
Jun 09, 2005 | 7.390 | 7.500 | 7.310 | 7.500 | 8,100 | +0.10(+1.35%) |
Jun 08, 2005 | 7.390 | 7.400 | 7.250 | 7.400 | 6,000 | +0.00(+0.00%) |
Jun 07, 2005 | 7.380 | 7.470 | 7.250 | 7.400 | 17,600 | +0.10(+1.37%) |
Jun 06, 2005 | 7.920 | 7.920 | 7.200 | 7.300 | 8,900 | -0.53(-6.77%) |
Jun 03, 2005 | 7.940 | 7.950 | 7.810 | 7.830 | 14,200 | -0.11(-1.39%) |
Jun 02, 2005 | 8.120 | 8.120 | 7.940 | 7.940 | 23,400 | -0.20(-2.46%) |
Jun 01, 2005 | 8.080 | 8.150 | 7.750 | 8.140 | 31,200 | +0.00(+0.00%) |
May 31, 2005 | 8.150 | 8.250 | 7.900 | 8.140 | 54,600 | +0.04(+0.49%) |
May 27, 2005 | 8.090 | 8.290 | 8.000 | 8.100 | 60,000 | +0.05(+0.62%) |
May 26, 2005 | 7.500 | 8.250 | 7.500 | 8.050 | 59,000 | +0.56(+7.48%) |
May 25, 2005 | 7.290 | 7.500 | 7.150 | 7.490 | 40,900 | +0.23(+3.17%) |
May 24, 2005 | 6.900 | 7.370 | 6.900 | 7.260 | 39,600 | +0.24(+3.42%) |
May 23, 2005 | 7.200 | 7.240 | 7.000 | 7.020 | 23,400 | -0.13(-1.82%) |
May 20, 2005 | 6.690 | 7.200 | 6.690 | 7.150 | 17,200 | +0.46(+6.88%) |
May 19, 2005 | 6.280 | 6.690 | 6.280 | 6.690 | 40,900 | +0.41(+6.53%) |
May 18, 2005 | 6.100 | 6.280 | 6.090 | 6.280 | 41,600 | +0.12(+1.95%) |
May 17, 2005 | 6.100 | 6.160 | 6.100 | 6.160 | 25,700 | +0.00(+0.00%) |
May 16, 2005 | 6.620 | 6.620 | 6.000 | 6.160 | 37,400 | -0.25(-3.90%) |
May 13, 2005 | 6.500 | 6.650 | 6.300 | 6.410 | 39,600 | -0.22(-3.32%) |
May 12, 2005 | 6.540 | 6.650 | 6.540 | 6.630 | 21,600 | -0.01(-0.15%) |
May 11, 2005 | 6.640 | 6.640 | 6.510 | 6.640 | 7,000 | +0.02(+0.30%) |
May 10, 2005 | 6.680 | 6.680 | 6.500 | 6.620 | 13,100 | -0.12(-1.78%) |
May 09, 2005 | 6.630 | 6.740 | 6.560 | 6.740 | 9,700 | +0.21(+3.22%) |
May 06, 2005 | 6.670 | 6.670 | 6.500 | 6.530 | 7,300 | -0.16(-2.39%) |
May 05, 2005 | 6.700 | 6.790 | 6.550 | 6.690 | 9,700 | +0.05(+0.75%) |
May 04, 2005 | 6.840 | 6.840 | 6.560 | 6.640 | 17,200 | +0.04(+0.61%) |
May 03, 2005 | 6.590 | 6.610 | 6.470 | 6.600 | 8,700 | +0.05(+0.76%) |