Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.580 | 7.661 | 7.530 | 7.570 | 59,100 | +0.13(+1.75%) |
Apr 27, 2006 | 7.420 | 7.510 | 7.390 | 7.440 | 58,700 | +0.10(+1.36%) |
Apr 26, 2006 | 7.390 | 7.430 | 7.280 | 7.340 | 141,800 | -0.09(-1.21%) |
Apr 25, 2006 | 7.500 | 7.520 | 7.400 | 7.430 | 184,600 | -0.23(-3.00%) |
Apr 24, 2006 | 7.540 | 7.680 | 7.540 | 7.660 | 164,600 | -0.05(-0.65%) |
Apr 21, 2006 | 7.700 | 7.750 | 7.570 | 7.710 | 86,600 | -0.06(-0.77%) |
Apr 20, 2006 | 7.810 | 7.820 | 7.710 | 7.770 | 45,700 | -0.03(-0.38%) |
Apr 19, 2006 | 7.710 | 7.810 | 7.690 | 7.800 | 53,700 | +0.26(+3.45%) |
Apr 18, 2006 | 7.500 | 7.650 | 7.420 | 7.540 | 79,200 | +0.08(+1.07%) |
Apr 17, 2006 | 7.530 | 7.590 | 7.420 | 7.460 | 40,800 | +0.03(+0.40%) |
Apr 13, 2006 | 7.400 | 7.560 | 7.370 | 7.430 | 69,200 | +0.03(+0.41%) |
Apr 12, 2006 | 7.380 | 7.450 | 7.380 | 7.400 | 37,800 | -0.05(-0.67%) |
Apr 11, 2006 | 7.500 | 7.590 | 7.400 | 7.450 | 116,200 | -0.12(-1.57%) |
Apr 10, 2006 | 7.650 | 7.650 | 7.550 | 7.569 | 124,800 | -0.08(-1.06%) |
Apr 07, 2006 | 7.750 | 7.780 | 7.620 | 7.650 | 39,100 | -0.13(-1.67%) |
Apr 06, 2006 | 7.790 | 7.800 | 7.750 | 7.780 | 86,900 | -0.04(-0.51%) |
Apr 05, 2006 | 7.870 | 7.870 | 7.760 | 7.820 | 181,200 | +0.04(+0.51%) |
Apr 04, 2006 | 7.740 | 7.850 | 7.730 | 7.780 | 167,500 | +0.10(+1.30%) |
Apr 03, 2006 | 7.530 | 7.770 | 7.530 | 7.680 | 123,100 | +0.18(+2.40%) |
Mar 31, 2006 | 7.470 | 7.620 | 7.380 | 7.500 | 211,100 | -0.12(-1.57%) |
Mar 30, 2006 | 7.870 | 7.930 | 7.620 | 7.620 | 300,600 | -0.24(-3.05%) |
Mar 29, 2006 | 7.780 | 7.930 | 7.680 | 7.860 | 225,700 | +0.25(+3.29%) |
Mar 28, 2006 | 7.500 | 7.820 | 7.450 | 7.610 | 266,000 | +0.16(+2.15%) |
Mar 27, 2006 | 7.400 | 7.470 | 7.370 | 7.450 | 137,900 | +0.06(+0.81%) |
Mar 24, 2006 | 7.380 | 7.400 | 7.360 | 7.390 | 231,800 | +0.01(+0.14%) |
Mar 23, 2006 | 7.310 | 7.400 | 7.310 | 7.380 | 122,300 | +0.05(+0.68%) |
Mar 22, 2006 | 7.350 | 7.350 | 7.200 | 7.330 | 250,600 | -0.02(-0.27%) |
Mar 21, 2006 | 7.320 | 7.420 | 7.300 | 7.350 | 98,500 | -0.01(-0.14%) |
Mar 20, 2006 | 7.450 | 7.470 | 7.320 | 7.360 | 58,500 | -0.04(-0.54%) |
Mar 17, 2006 | 7.460 | 7.530 | 7.370 | 7.400 | 240,400 | +0.15(+2.07%) |
Mar 16, 2006 | 7.290 | 7.380 | 7.230 | 7.250 | 37,900 | -0.14(-1.89%) |
Mar 15, 2006 | 7.420 | 7.440 | 7.310 | 7.390 | 56,100 | +0.01(+0.14%) |
Mar 14, 2006 | 7.280 | 7.410 | 7.240 | 7.380 | 29,500 | +0.14(+1.93%) |
Mar 13, 2006 | 7.240 | 7.320 | 7.240 | 7.240 | 35,300 | +0.01(+0.14%) |
Mar 10, 2006 | 7.300 | 7.300 | 7.210 | 7.230 | 52,000 | -0.06(-0.82%) |
Mar 09, 2006 | 7.360 | 7.380 | 7.230 | 7.290 | 80,000 | -0.02(-0.27%) |
Mar 08, 2006 | 7.260 | 7.340 | 7.250 | 7.310 | 28,100 | +0.05(+0.69%) |
Mar 07, 2006 | 7.300 | 7.310 | 7.260 | 7.260 | 43,800 | -0.28(-3.71%) |
Mar 06, 2006 | 7.530 | 7.640 | 7.440 | 7.540 | 47,400 | -0.10(-1.31%) |
Mar 03, 2006 | 7.680 | 7.720 | 7.510 | 7.640 | 35,200 | -0.15(-1.93%) |
Mar 02, 2006 | 7.790 | 7.880 | 7.700 | 7.790 | 66,500 | +0.09(+1.17%) |
Mar 01, 2006 | 7.570 | 7.810 | 7.570 | 7.700 | 160,500 | +0.24(+3.22%) |
Feb 28, 2006 | 7.540 | 7.530 | 7.260 | 7.460 | 156,300 | -0.08(-1.06%) |
Feb 27, 2006 | 7.460 | 7.570 | 7.380 | 7.540 | 73,600 | -0.07(-0.92%) |
Feb 24, 2006 | 7.600 | 7.610 | 7.530 | 7.610 | 29,700 | +0.04(+0.53%) |
Feb 23, 2006 | 7.560 | 7.670 | 7.520 | 7.570 | 28,800 | -0.04(-0.53%) |
Feb 22, 2006 | 7.550 | 7.670 | 7.550 | 7.610 | 104,100 | +0.04(+0.53%) |
Feb 21, 2006 | 7.620 | 7.620 | 7.550 | 7.570 | 41,000 | -0.04(-0.53%) |
Feb 17, 2006 | 7.580 | 7.720 | 7.550 | 7.610 | 38,600 | -0.07(-0.91%) |
Feb 16, 2006 | 7.720 | 7.720 | 7.600 | 7.680 | 59,400 | -0.01(-0.13%) |
Feb 15, 2006 | 7.640 | 7.720 | 7.570 | 7.690 | 58,000 | -0.07(-0.90%) |
Feb 14, 2006 | 7.650 | 7.790 | 7.620 | 7.760 | 115,500 | +0.25(+3.33%) |
Feb 13, 2006 | 7.560 | 7.580 | 7.510 | 7.510 | 69,400 | -0.20(-2.59%) |
Feb 10, 2006 | 7.800 | 7.800 | 7.670 | 7.710 | 109,900 | -0.25(-3.14%) |
Feb 09, 2006 | 8.030 | 8.180 | 7.960 | 7.960 | 62,700 | -0.15(-1.85%) |
Feb 08, 2006 | 8.050 | 8.110 | 8.000 | 8.110 | 85,200 | +0.12(+1.50%) |
Feb 07, 2006 | 8.150 | 8.150 | 7.990 | 7.990 | 111,000 | -0.29(-3.50%) |
Feb 06, 2006 | 8.260 | 8.330 | 8.180 | 8.280 | 152,200 | +0.23(+2.86%) |
Feb 03, 2006 | 8.110 | 8.110 | 7.890 | 8.050 | 149,500 | -0.15(-1.83%) |
Feb 02, 2006 | 8.200 | 8.310 | 8.100 | 8.200 | 196,400 | -0.15(-1.80%) |
Feb 01, 2006 | 8.240 | 8.410 | 8.150 | 8.350 | 81,000 | -0.03(-0.36%) |
Jan 31, 2006 | 8.330 | 8.400 | 8.250 | 8.380 | 143,300 | +0.05(+0.60%) |
Jan 30, 2006 | 8.200 | 8.370 | 8.100 | 8.330 | 211,300 | +0.11(+1.34%) |
Jan 27, 2006 | 8.200 | 8.280 | 8.100 | 8.220 | 293,200 | +0.04(+0.49%) |
Jan 26, 2006 | 8.150 | 8.200 | 8.060 | 8.180 | 353,500 | +0.61(+8.06%) |
Jan 25, 2006 | 7.600 | 7.690 | 7.560 | 7.570 | 33,400 | +0.05(+0.66%) |
Jan 24, 2006 | 7.500 | 7.670 | 7.450 | 7.520 | 39,800 | +0.13(+1.76%) |
Jan 23, 2006 | 7.470 | 7.510 | 7.380 | 7.390 | 23,300 | -0.10(-1.34%) |
Jan 20, 2006 | 7.600 | 7.640 | 7.470 | 7.490 | 112,100 | +0.01(+0.13%) |
Jan 19, 2006 | 7.400 | 7.640 | 7.400 | 7.480 | 68,600 | +0.21(+2.89%) |
Jan 18, 2006 | 7.220 | 7.340 | 7.210 | 7.270 | 69,400 | -0.09(-1.22%) |
Jan 17, 2006 | 7.500 | 7.580 | 7.360 | 7.360 | 42,600 | -0.24(-3.16%) |
Jan 13, 2006 | 7.540 | 7.660 | 7.430 | 7.600 | 44,500 | -0.11(-1.43%) |
Jan 12, 2006 | 7.770 | 7.860 | 7.630 | 7.710 | 150,800 | -0.01(-0.13%) |
Jan 11, 2006 | 7.660 | 7.790 | 7.620 | 7.720 | 71,300 | +0.15(+1.98%) |
Jan 10, 2006 | 7.750 | 7.750 | 7.550 | 7.570 | 154,700 | -0.28(-3.57%) |
Jan 09, 2006 | 7.670 | 7.880 | 7.670 | 7.850 | 279,100 | +0.37(+4.95%) |
Jan 06, 2006 | 7.400 | 7.560 | 7.370 | 7.480 | 185,600 | +0.33(+4.62%) |
Jan 05, 2006 | 7.170 | 7.300 | 7.130 | 7.150 | 81,600 | +0.03(+0.42%) |
Jan 04, 2006 | 7.000 | 7.130 | 7.000 | 7.120 | 226,000 | +0.39(+5.79%) |
Jan 03, 2006 | 6.800 | 6.870 | 6.720 | 6.730 | 94,200 | -0.03(-0.44%) |
Dec 30, 2005 | 6.850 | 6.850 | 6.740 | 6.760 | 138,800 | -0.22(-3.15%) |
Dec 29, 2005 | 6.970 | 6.980 | 6.900 | 6.980 | 98,200 | +0.05(+0.72%) |
Dec 28, 2005 | 6.910 | 6.980 | 6.850 | 6.930 | 111,200 | +0.03(+0.43%) |
Dec 27, 2005 | 6.950 | 7.030 | 6.900 | 6.900 | 56,700 | -0.12(-1.71%) |
Dec 23, 2005 | 6.990 | 7.040 | 6.971 | 7.020 | 37,200 | +0.08(+1.15%) |
Dec 22, 2005 | 6.890 | 6.970 | 6.880 | 6.940 | 32,800 | +0.03(+0.43%) |
Dec 21, 2005 | 6.980 | 7.090 | 6.900 | 6.910 | 169,800 | -0.11(-1.57%) |
Dec 20, 2005 | 7.030 | 7.060 | 7.000 | 7.020 | 72,400 | -0.08(-1.13%) |
Dec 19, 2005 | 7.200 | 7.230 | 7.100 | 7.100 | 87,100 | -0.08(-1.11%) |
Dec 16, 2005 | 7.250 | 7.300 | 7.160 | 7.180 | 43,900 | -0.09(-1.24%) |
Dec 15, 2005 | 7.270 | 7.310 | 7.240 | 7.270 | 34,300 | +0.05(+0.69%) |
Dec 14, 2005 | 7.260 | 7.300 | 7.220 | 7.220 | 24,700 | -0.08(-1.10%) |
Dec 13, 2005 | 7.350 | 7.350 | 7.260 | 7.300 | 44,200 | +0.04(+0.55%) |
Dec 12, 2005 | 7.290 | 7.290 | 7.220 | 7.260 | 105,900 | -0.03(-0.41%) |
Dec 09, 2005 | 7.290 | 7.390 | 7.260 | 7.290 | 33,900 | -0.09(-1.22%) |
Dec 08, 2005 | 7.410 | 7.430 | 7.281 | 7.380 | 41,300 | -0.04(-0.54%) |
Dec 07, 2005 | 7.540 | 7.590 | 7.420 | 7.420 | 42,500 | -0.06(-0.80%) |
Dec 06, 2005 | 7.460 | 7.520 | 7.380 | 7.480 | 87,600 | -0.12(-1.58%) |
Dec 05, 2005 | 7.650 | 7.650 | 7.520 | 7.600 | 61,300 | -0.08(-1.04%) |
Dec 02, 2005 | 7.600 | 7.700 | 7.590 | 7.680 | 59,500 | +0.19(+2.54%) |
Dec 01, 2005 | 7.320 | 7.490 | 7.320 | 7.490 | 128,400 | +0.22(+3.03%) |
Nov 30, 2005 | 7.260 | 7.290 | 7.230 | 7.270 | 52,800 | +0.03(+0.41%) |
Nov 29, 2005 | 7.270 | 7.300 | 7.180 | 7.240 | 26,400 | +0.00(+0.00%) |
Nov 28, 2005 | 7.400 | 7.430 | 7.240 | 7.240 | 38,900 | -0.21(-2.82%) |
Nov 25, 2005 | 7.400 | 7.450 | 7.400 | 7.450 | 15,500 | +0.05(+0.68%) |
Nov 23, 2005 | 7.300 | 7.430 | 7.300 | 7.400 | 77,600 | +0.21(+2.92%) |
Nov 22, 2005 | 7.250 | 7.250 | 7.100 | 7.190 | 58,200 | -0.13(-1.78%) |
Nov 21, 2005 | 7.360 | 7.390 | 7.300 | 7.320 | 33,200 | -0.15(-2.01%) |
Nov 18, 2005 | 7.400 | 7.490 | 7.360 | 7.470 | 104,600 | +0.13(+1.77%) |
Nov 17, 2005 | 7.320 | 7.350 | 7.260 | 7.340 | 20,600 | +0.10(+1.38%) |
Nov 16, 2005 | 7.380 | 7.380 | 7.220 | 7.240 | 36,500 | -0.04(-0.55%) |
Nov 15, 2005 | 7.360 | 7.340 | 7.210 | 7.280 | 61,600 | -0.12(-1.62%) |
Nov 14, 2005 | 7.430 | 7.490 | 7.300 | 7.400 | 81,900 | -0.14(-1.86%) |
Nov 11, 2005 | 7.530 | 7.540 | 7.420 | 7.540 | 66,500 | +0.06(+0.80%) |
Nov 10, 2005 | 7.300 | 7.480 | 7.300 | 7.480 | 182,300 | +0.23(+3.17%) |
Nov 09, 2005 | 7.200 | 7.250 | 7.180 | 7.250 | 62,800 | +0.22(+3.13%) |
Nov 08, 2005 | 7.000 | 7.050 | 7.000 | 7.030 | 31,900 | +0.08(+1.15%) |
Nov 07, 2005 | 6.990 | 6.990 | 6.850 | 6.950 | 60,200 | -0.21(-2.93%) |
Nov 04, 2005 | 7.180 | 7.250 | 7.130 | 7.160 | 28,000 | -0.02(-0.28%) |
Nov 03, 2005 | 7.160 | 7.210 | 7.130 | 7.180 | 61,500 | +0.10(+1.41%) |
Nov 02, 2005 | 6.950 | 7.080 | 6.920 | 7.080 | 76,000 | +0.11(+1.58%) |
Nov 01, 2005 | 6.960 | 7.102 | 6.900 | 6.970 | 84,300 | +0.22(+3.26%) |
Oct 31, 2005 | 6.730 | 6.770 | 6.710 | 6.750 | 141,600 | +0.06(+0.90%) |
Oct 28, 2005 | 6.550 | 6.730 | 6.510 | 6.690 | 238,600 | +0.01(+0.15%) |
Oct 27, 2005 | 6.850 | 6.850 | 6.600 | 6.680 | 255,200 | -0.47(-6.57%) |
Oct 26, 2005 | 7.200 | 7.230 | 7.000 | 7.150 | 172,500 | -0.10(-1.38%) |
Oct 25, 2005 | 7.340 | 7.340 | 7.180 | 7.250 | 128,300 | -0.11(-1.49%) |
Oct 24, 2005 | 7.410 | 7.410 | 7.310 | 7.360 | 72,700 | -0.10(-1.34%) |
Oct 21, 2005 | 7.230 | 7.500 | 7.230 | 7.460 | 167,200 | +0.16(+2.19%) |
Oct 20, 2005 | 7.650 | 7.650 | 7.220 | 7.300 | 262,900 | -0.51(-6.53%) |
Oct 19, 2005 | 7.800 | 7.840 | 7.710 | 7.810 | 58,600 | -0.02(-0.26%) |
Oct 18, 2005 | 7.860 | 7.910 | 7.810 | 7.830 | 38,900 | -0.02(-0.25%) |
Oct 17, 2005 | 7.900 | 7.970 | 7.760 | 7.850 | 55,900 | -0.05(-0.63%) |
Oct 14, 2005 | 7.770 | 7.900 | 7.720 | 7.900 | 66,200 | +0.01(+0.13%) |
Oct 13, 2005 | 7.660 | 7.900 | 7.660 | 7.890 | 35,200 | +0.17(+2.20%) |
Oct 12, 2005 | 7.830 | 7.840 | 7.620 | 7.720 | 159,600 | -0.17(-2.15%) |
Oct 11, 2005 | 8.050 | 8.060 | 7.840 | 7.890 | 84,700 | -0.17(-2.11%) |
Oct 10, 2005 | 8.130 | 8.130 | 8.050 | 8.060 | 106,500 | -0.16(-1.95%) |
Oct 07, 2005 | 8.150 | 8.250 | 8.000 | 8.220 | 109,800 | +0.07(+0.86%) |
Oct 06, 2005 | 8.370 | 8.370 | 8.150 | 8.150 | 46,600 | -0.20(-2.40%) |
Oct 05, 2005 | 8.470 | 8.470 | 8.200 | 8.350 | 79,700 | -0.11(-1.30%) |
Oct 04, 2005 | 8.500 | 8.590 | 8.440 | 8.460 | 53,400 | +0.04(+0.48%) |
Oct 03, 2005 | 8.580 | 8.580 | 8.400 | 8.420 | 96,900 | -0.18(-2.09%) |
Sep 30, 2005 | 8.650 | 8.700 | 8.530 | 8.600 | 282,200 | +0.04(+0.47%) |
Sep 29, 2005 | 8.150 | 8.560 | 8.150 | 8.560 | 401,500 | +0.58(+7.27%) |
Sep 28, 2005 | 7.960 | 8.070 | 7.950 | 7.980 | 136,100 | +0.15(+1.92%) |
Sep 27, 2005 | 7.900 | 7.980 | 7.830 | 7.830 | 267,000 | -0.42(-5.09%) |
Sep 26, 2005 | 8.550 | 8.570 | 8.250 | 8.250 | 421,700 | -1.08(-11.58%) |
Sep 23, 2005 | 9.330 | 9.430 | 9.290 | 9.330 | 183,600 | -0.22(-2.30%) |
Sep 22, 2005 | 9.500 | 9.630 | 9.500 | 9.550 | 93,300 | +0.00(+0.00%) |
Sep 21, 2005 | 9.720 | 9.720 | 9.520 | 9.550 | 122,000 | -0.19(-1.95%) |
Sep 20, 2005 | 9.660 | 9.760 | 9.620 | 9.740 | 51,600 | +0.10(+1.04%) |
Sep 19, 2005 | 9.670 | 9.710 | 9.550 | 9.640 | 75,100 | -0.01(-0.10%) |
Sep 16, 2005 | 9.880 | 9.880 | 9.570 | 9.650 | 271,200 | -0.20(-2.03%) |
Sep 15, 2005 | 9.890 | 9.930 | 9.820 | 9.850 | 44,900 | -0.05(-0.51%) |
Sep 14, 2005 | 9.950 | 9.990 | 9.890 | 9.900 | 88,500 | -0.07(-0.70%) |
Sep 13, 2005 | 9.930 | 9.980 | 9.900 | 9.970 | 118,400 | +0.09(+0.91%) |
Sep 12, 2005 | 9.900 | 9.980 | 9.880 | 9.880 | 107,000 | +0.08(+0.82%) |
Sep 09, 2005 | 9.820 | 9.890 | 9.800 | 9.800 | 95,800 | -0.06(-0.61%) |
Sep 08, 2005 | 9.860 | 9.940 | 9.850 | 9.860 | 99,500 | -0.03(-0.30%) |
Sep 07, 2005 | 9.950 | 10.00 | 9.880 | 9.890 | 61,000 | -0.19(-1.88%) |
Sep 06, 2005 | 10.10 | 10.16 | 10.04 | 10.08 | 193,600 | +0.18(+1.82%) |
Sep 02, 2005 | 10.00 | 10.00 | 9.700 | 9.900 | 132,400 | -0.21(-2.08%) |
Sep 01, 2005 | 10.15 | 10.15 | 10.04 | 10.11 | 96,100 | -0.03(-0.30%) |
Aug 31, 2005 | 9.970 | 10.14 | 9.930 | 10.14 | 40,100 | +0.11(+1.10%) |
Aug 30, 2005 | 10.07 | 10.08 | 10.00 | 10.03 | 9,400 | -0.12(-1.18%) |
Aug 29, 2005 | 10.05 | 10.15 | 9.930 | 10.15 | 97,700 | +0.05(+0.50%) |
Aug 26, 2005 | 10.25 | 10.38 | 10.10 | 10.10 | 39,400 | -0.10(-0.98%) |
Aug 25, 2005 | 10.20 | 10.23 | 10.15 | 10.20 | 47,200 | -0.04(-0.39%) |
Aug 24, 2005 | 10.20 | 10.26 | 10.20 | 10.24 | 33,500 | -0.01(-0.10%) |
Aug 23, 2005 | 10.39 | 10.39 | 10.19 | 10.25 | 65,300 | -0.16(-1.54%) |
Aug 22, 2005 | 10.44 | 10.44 | 10.36 | 10.41 | 11,600 | -0.01(-0.10%) |
Aug 19, 2005 | 10.40 | 10.50 | 10.40 | 10.42 | 13,900 | +0.02(+0.19%) |
Aug 18, 2005 | 10.61 | 10.61 | 10.38 | 10.40 | 43,700 | -0.26(-2.44%) |
Aug 17, 2005 | 10.60 | 10.68 | 10.60 | 10.66 | 33,100 | +0.06(+0.57%) |
Aug 16, 2005 | 10.85 | 10.85 | 10.56 | 10.60 | 62,000 | -0.25(-2.30%) |
Aug 15, 2005 | 10.74 | 10.85 | 10.69 | 10.85 | 40,000 | +0.10(+0.93%) |
Aug 12, 2005 | 10.86 | 10.86 | 10.68 | 10.75 | 41,300 | -0.11(-1.01%) |
Aug 11, 2005 | 10.83 | 10.90 | 10.72 | 10.86 | 76,100 | +0.17(+1.59%) |
Aug 10, 2005 | 10.54 | 10.82 | 10.54 | 10.69 | 92,200 | +0.26(+2.49%) |
Aug 09, 2005 | 10.45 | 10.59 | 10.38 | 10.43 | 75,800 | -0.12(-1.14%) |
Aug 08, 2005 | 10.50 | 10.60 | 10.50 | 10.55 | 27,500 | +0.09(+0.86%) |
Aug 05, 2005 | 10.57 | 10.57 | 10.45 | 10.46 | 62,500 | -0.14(-1.32%) |
Aug 04, 2005 | 10.68 | 10.72 | 10.58 | 10.60 | 193,500 | -0.33(-3.02%) |
Aug 03, 2005 | 10.83 | 10.99 | 10.83 | 10.93 | 24,000 | +0.02(+0.18%) |
Aug 02, 2005 | 10.81 | 10.93 | 10.81 | 10.91 | 81,100 | +0.11(+1.02%) |
Aug 01, 2005 | 10.74 | 10.84 | 10.71 | 10.80 | 64,300 | +0.10(+0.93%) |
Jul 29, 2005 | 10.63 | 10.71 | 10.56 | 10.70 | 109,100 | +0.01(+0.09%) |
Jul 28, 2005 | 10.65 | 10.69 | 10.50 | 10.69 | 196,700 | -0.17(-1.57%) |
Jul 27, 2005 | 10.84 | 10.93 | 10.72 | 10.86 | 19,000 | -0.01(-0.09%) |
Jul 26, 2005 | 10.92 | 11.05 | 10.86 | 10.87 | 94,300 | +0.02(+0.18%) |
Jul 25, 2005 | 10.79 | 10.92 | 10.76 | 10.85 | 114,800 | +0.10(+0.93%) |
Jul 22, 2005 | 10.60 | 10.75 | 10.60 | 10.75 | 292,000 | -0.51(-4.53%) |
Jul 21, 2005 | 11.25 | 11.35 | 11.19 | 11.26 | 191,600 | +0.06(+0.54%) |
Jul 20, 2005 | 11.07 | 11.20 | 11.06 | 11.20 | 111,800 | +0.05(+0.45%) |
Jul 19, 2005 | 11.04 | 11.15 | 10.99 | 11.15 | 88,100 | +0.19(+1.73%) |
Jul 18, 2005 | 11.00 | 11.04 | 10.95 | 10.96 | 79,100 | -0.33(-2.92%) |
Jul 15, 2005 | 11.25 | 11.29 | 11.11 | 11.29 | 108,400 | -0.04(-0.35%) |
Jul 14, 2005 | 11.09 | 11.33 | 11.09 | 11.33 | 264,900 | +0.42(+3.85%) |
Jul 13, 2005 | 10.90 | 10.95 | 10.86 | 10.91 | 71,800 | +0.01(+0.09%) |
Jul 12, 2005 | 10.74 | 10.96 | 10.74 | 10.90 | 184,400 | +0.21(+1.96%) |
Jul 11, 2005 | 10.62 | 10.77 | 10.62 | 10.69 | 378,200 | +0.33(+3.19%) |
Jul 08, 2005 | 10.29 | 10.40 | 10.21 | 10.36 | 80,700 | +0.06(+0.58%) |
Jul 07, 2005 | 10.09 | 10.35 | 10.09 | 10.30 | 384,300 | -0.20(-1.90%) |
Jul 06, 2005 | 10.41 | 10.63 | 10.41 | 10.50 | 203,400 | -0.01(-0.10%) |
Jul 05, 2005 | 10.48 | 10.51 | 10.42 | 10.51 | 46,300 | +0.21(+2.04%) |
Jul 01, 2005 | 10.31 | 10.38 | 10.26 | 10.30 | 131,500 | +0.00(+0.00%) |
Jun 30, 2005 | 10.35 | 10.46 | 10.30 | 10.30 | 81,300 | +0.03(+0.29%) |
Jun 29, 2005 | 10.32 | 10.36 | 10.15 | 10.27 | 200,700 | -0.15(-1.44%) |
Jun 28, 2005 | 10.47 | 10.51 | 10.40 | 10.42 | 43,500 | -0.04(-0.38%) |
Jun 27, 2005 | 10.45 | 10.47 | 10.38 | 10.46 | 70,900 | -0.09(-0.85%) |
Jun 24, 2005 | 10.78 | 10.78 | 10.55 | 10.55 | 144,600 | -0.26(-2.41%) |
Jun 23, 2005 | 10.85 | 10.93 | 10.75 | 10.81 | 118,200 | -0.12(-1.10%) |
Jun 22, 2005 | 10.87 | 10.93 | 10.84 | 10.93 | 616,700 | +0.17(+1.58%) |
Jun 21, 2005 | 10.75 | 10.78 | 10.72 | 10.76 | 68,300 | -0.11(-1.01%) |
Jun 20, 2005 | 10.74 | 10.87 | 10.74 | 10.87 | 117,600 | +0.03(+0.28%) |
Jun 17, 2005 | 10.85 | 10.90 | 10.81 | 10.84 | 235,500 | +0.22(+2.07%) |
Jun 16, 2005 | 10.58 | 10.65 | 10.57 | 10.62 | 165,600 | +0.04(+0.38%) |
Jun 15, 2005 | 10.61 | 10.68 | 10.50 | 10.58 | 83,400 | -0.04(-0.38%) |
Jun 14, 2005 | 10.70 | 10.71 | 10.61 | 10.62 | 47,700 | -0.18(-1.67%) |
Jun 13, 2005 | 10.76 | 10.80 | 10.72 | 10.80 | 86,800 | +0.06(+0.56%) |
Jun 10, 2005 | 10.72 | 10.78 | 10.72 | 10.74 | 31,900 | +0.05(+0.47%) |
Jun 09, 2005 | 10.60 | 10.73 | 10.51 | 10.69 | 181,700 | -0.21(-1.93%) |
Jun 08, 2005 | 10.80 | 10.96 | 10.80 | 10.90 | 300,500 | +0.25(+2.35%) |
Jun 07, 2005 | 10.66 | 10.77 | 10.60 | 10.65 | 196,100 | -0.02(-0.19%) |
Jun 06, 2005 | 10.67 | 10.71 | 10.62 | 10.67 | 118,700 | +0.05(+0.47%) |
Jun 03, 2005 | 10.36 | 10.70 | 10.35 | 10.62 | 1,154,200 | +0.87(+8.92%) |
Jun 02, 2005 | 9.780 | 9.780 | 9.690 | 9.750 | 99,400 | -0.08(-0.81%) |
Jun 01, 2005 | 9.750 | 9.830 | 9.750 | 9.830 | 403,100 | +0.10(+1.03%) |
May 31, 2005 | 9.630 | 9.790 | 9.630 | 9.730 | 108,600 | +0.03(+0.31%) |
May 27, 2005 | 9.740 | 9.750 | 9.680 | 9.700 | 104,800 | -0.02(-0.21%) |
May 26, 2005 | 9.710 | 9.770 | 9.700 | 9.720 | 67,800 | +0.01(+0.10%) |
May 25, 2005 | 9.800 | 9.810 | 9.650 | 9.710 | 74,600 | -0.08(-0.82%) |
May 24, 2005 | 9.740 | 9.790 | 9.740 | 9.790 | 11,600 | +0.05(+0.51%) |
May 23, 2005 | 9.750 | 9.800 | 9.700 | 9.740 | 112,900 | -0.07(-0.71%) |
May 20, 2005 | 9.960 | 9.960 | 9.730 | 9.810 | 82,500 | -0.05(-0.51%) |
May 19, 2005 | 9.800 | 9.960 | 9.750 | 9.860 | 61,600 | +0.13(+1.34%) |
May 18, 2005 | 9.620 | 9.790 | 9.600 | 9.730 | 267,500 | +0.10(+1.04%) |
May 17, 2005 | 9.630 | 9.640 | 9.570 | 9.630 | 52,400 | -0.11(-1.13%) |
May 16, 2005 | 9.740 | 9.750 | 9.680 | 9.740 | 47,000 | -0.01(-0.10%) |
May 13, 2005 | 9.760 | 9.850 | 9.730 | 9.750 | 45,400 | -0.01(-0.10%) |
May 12, 2005 | 9.790 | 9.840 | 9.750 | 9.760 | 11,500 | -0.04(-0.41%) |
May 11, 2005 | 9.880 | 9.880 | 9.770 | 9.800 | 102,100 | -0.04(-0.41%) |
May 10, 2005 | 9.860 | 9.950 | 9.840 | 9.840 | 477,200 | -0.15(-1.50%) |
May 09, 2005 | 9.940 | 9.990 | 9.880 | 9.990 | 49,000 | +0.08(+0.81%) |
May 06, 2005 | 9.920 | 9.950 | 9.900 | 9.910 | 101,600 | +0.06(+0.61%) |
May 05, 2005 | 9.800 | 9.870 | 9.790 | 9.850 | 122,100 | +0.09(+0.92%) |
May 04, 2005 | 9.700 | 9.800 | 9.670 | 9.760 | 173,600 | +0.01(+0.10%) |
May 03, 2005 | 9.720 | 9.750 | 9.680 | 9.750 | 81,500 | +0.02(+0.21%) |