Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.640 | 9.080 | 8.480 | 8.960 | 23,000 | +0.24(+2.75%) |
Jun 29, 2006 | 8.520 | 8.800 | 8.520 | 8.720 | 10,025 | +0.20(+2.35%) |
Jun 28, 2006 | 8.440 | 8.680 | 8.160 | 8.520 | 13,878 | -0.04(-0.47%) |
Jun 27, 2006 | 8.480 | 8.800 | 8.360 | 8.560 | 8,825 | -0.04(-0.47%) |
Jun 26, 2006 | 8.800 | 8.800 | 8.280 | 8.600 | 11,925 | -0.28(-3.15%) |
Jun 23, 2006 | 8.800 | 9.000 | 8.560 | 8.880 | 13,575 | -0.04(-0.45%) |
Jun 22, 2006 | 9.040 | 9.040 | 8.680 | 8.920 | 8,075 | +0.12(+1.36%) |
Jun 21, 2006 | 8.920 | 9.040 | 8.600 | 8.800 | 14,121 | -0.20(-2.22%) |
Jun 20, 2006 | 8.920 | 9.120 | 8.760 | 9.000 | 8,537 | -0.04(-0.44%) |
Jun 19, 2006 | 8.640 | 9.040 | 8.600 | 9.040 | 9,854 | +0.36(+4.15%) |
Jun 16, 2006 | 8.840 | 8.920 | 8.640 | 8.680 | 7,433 | -0.04(-0.46%) |
Jun 15, 2006 | 7.880 | 8.960 | 7.880 | 8.720 | 32,969 | +0.72(+9.00%) |
Jun 14, 2006 | 8.200 | 8.400 | 7.760 | 8.000 | 24,957 | -0.08(-0.99%) |
Jun 13, 2006 | 8.800 | 8.800 | 7.480 | 8.080 | 116,473 | -0.48(-5.61%) |
Jun 12, 2006 | 9.080 | 9.080 | 8.320 | 8.560 | 56,180 | -0.58(-6.30%) |
Jun 09, 2006 | 10.00 | 10.04 | 8.840 | 9.136 | 103,026 | -0.86(-8.64%) |
Jun 08, 2006 | 10.20 | 10.40 | 9.520 | 10.00 | 40,463 | -0.32(-3.10%) |
Jun 07, 2006 | 10.28 | 10.72 | 9.760 | 10.32 | 26,330 | -0.08(-0.77%) |
Jun 06, 2006 | 10.60 | 10.80 | 10.04 | 10.40 | 13,008 | -0.48(-4.41%) |
Jun 05, 2006 | 10.84 | 11.04 | 10.68 | 10.88 | 7,548 | -0.08(-0.73%) |
Jun 02, 2006 | 10.84 | 11.08 | 10.72 | 10.96 | 3,707 | -0.04(-0.36%) |
Jun 01, 2006 | 11.04 | 11.08 | 10.56 | 11.00 | 21,507 | -0.16(-1.43%) |
May 31, 2006 | 11.52 | 11.52 | 10.76 | 11.16 | 11,449 | +0.16(+1.45%) |
May 30, 2006 | 10.96 | 11.16 | 10.64 | 11.00 | 11,987 | -0.04(-0.36%) |
May 26, 2006 | 11.16 | 11.31 | 11.00 | 11.04 | 9,650 | -0.04(-0.36%) |
May 25, 2006 | 11.28 | 11.40 | 10.96 | 11.08 | 12,398 | -0.12(-1.07%) |
May 24, 2006 | 11.08 | 11.28 | 10.72 | 11.20 | 32,891 | +0.20(+1.82%) |
May 23, 2006 | 11.00 | 11.16 | 10.84 | 11.00 | 18,207 | +0.16(+1.48%) |
May 22, 2006 | 11.36 | 11.48 | 10.64 | 10.84 | 45,753 | -0.64(-5.57%) |
May 19, 2006 | 11.84 | 11.84 | 11.04 | 11.48 | 22,487 | -0.48(-4.01%) |
May 18, 2006 | 11.68 | 12.40 | 11.60 | 11.96 | 47,012 | +0.40(+3.46%) |
May 17, 2006 | 11.28 | 11.60 | 11.08 | 11.56 | 13,390 | +0.16(+1.40%) |
May 16, 2006 | 11.72 | 11.76 | 11.40 | 11.40 | 7,750 | +0.00(+0.00%) |
May 15, 2006 | 11.28 | 11.84 | 11.08 | 11.40 | 19,350 | -0.04(-0.35%) |
May 12, 2006 | 11.40 | 11.60 | 10.64 | 11.44 | 19,396 | +0.00(+0.00%) |
May 11, 2006 | 11.48 | 11.68 | 11.44 | 11.44 | 11,219 | +0.04(+0.35%) |
May 10, 2006 | 11.56 | 11.76 | 11.28 | 11.40 | 28,989 | -0.04(-0.35%) |
May 09, 2006 | 11.00 | 11.44 | 11.00 | 11.44 | 21,286 | +0.44(+4.00%) |
May 08, 2006 | 10.56 | 11.32 | 10.56 | 11.00 | 59,090 | +0.36(+3.38%) |
May 05, 2006 | 10.72 | 10.84 | 10.48 | 10.64 | 17,866 | -0.04(-0.37%) |
May 04, 2006 | 10.44 | 10.80 | 10.44 | 10.68 | 10,971 | +0.12(+1.14%) |
May 03, 2006 | 10.76 | 10.80 | 10.44 | 10.56 | 24,476 | -0.28(-2.58%) |
May 02, 2006 | 10.60 | 10.92 | 10.56 | 10.84 | 20,371 | +0.16(+1.50%) |
May 01, 2006 | 10.88 | 11.00 | 10.60 | 10.68 | 26,912 | -0.24(-2.20%) |
Apr 28, 2006 | 10.60 | 11.00 | 10.60 | 10.92 | 12,675 | +0.20(+1.87%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.48 | 10.72 | 21,457 | -0.12(-1.11%) |
Apr 26, 2006 | 10.80 | 11.00 | 10.68 | 10.84 | 15,452 | +0.08(+0.74%) |
Apr 25, 2006 | 10.84 | 11.00 | 10.68 | 10.76 | 38,217 | +0.04(+0.37%) |
Apr 24, 2006 | 10.80 | 11.40 | 10.40 | 10.72 | 68,147 | +0.08(+0.75%) |
Apr 21, 2006 | 11.24 | 11.52 | 10.64 | 10.64 | 31,747 | -0.48(-4.32%) |
Apr 20, 2006 | 10.80 | 11.32 | 10.80 | 11.12 | 18,438 | +0.32(+2.96%) |
Apr 19, 2006 | 10.96 | 11.12 | 10.68 | 10.80 | 17,050 | -0.16(-1.46%) |
Apr 18, 2006 | 11.36 | 11.52 | 10.92 | 10.96 | 18,102 | -0.36(-3.18%) |
Apr 17, 2006 | 11.44 | 11.60 | 10.98 | 11.32 | 40,350 | +0.04(+0.35%) |
Apr 13, 2006 | 11.36 | 12.16 | 11.20 | 11.28 | 47,383 | +0.04(+0.36%) |
Apr 12, 2006 | 10.84 | 11.48 | 10.80 | 11.24 | 36,564 | +0.40(+3.69%) |
Apr 11, 2006 | 11.32 | 11.48 | 10.84 | 10.84 | 40,443 | -0.32(-2.87%) |
Apr 10, 2006 | 10.76 | 11.52 | 10.76 | 11.16 | 54,339 | +0.44(+4.10%) |
Apr 07, 2006 | 11.16 | 11.40 | 10.28 | 10.72 | 149,451 | -0.44(-3.94%) |
Apr 06, 2006 | 11.00 | 11.56 | 10.80 | 11.16 | 138,750 | +0.16(+1.45%) |
Apr 05, 2006 | 11.40 | 11.68 | 10.88 | 11.00 | 129,868 | -0.12(-1.08%) |
Apr 04, 2006 | 11.66 | 12.08 | 10.96 | 11.12 | 208,037 | -0.60(-5.12%) |
Apr 03, 2006 | 14.00 | 14.00 | 11.16 | 11.72 | 376,580 | -5.08(-30.24%) |
Mar 31, 2006 | 17.56 | 17.56 | 16.72 | 16.80 | 9,000 | -0.40(-2.33%) |
Mar 30, 2006 | 17.16 | 17.60 | 16.80 | 17.20 | 23,537 | +0.00(+0.00%) |
Mar 29, 2006 | 17.36 | 17.60 | 17.00 | 17.20 | 18,308 | -0.16(-0.92%) |
Mar 28, 2006 | 17.64 | 17.92 | 17.07 | 17.36 | 12,586 | -0.44(-2.47%) |
Mar 27, 2006 | 17.88 | 18.28 | 17.20 | 17.80 | 34,322 | +0.20(+1.14%) |
Mar 24, 2006 | 16.72 | 17.60 | 16.64 | 17.60 | 22,388 | +0.80(+4.76%) |
Mar 23, 2006 | 17.16 | 17.44 | 16.60 | 16.80 | 31,125 | -0.20(-1.18%) |
Mar 22, 2006 | 17.36 | 17.56 | 16.80 | 17.00 | 19,500 | -0.32(-1.85%) |
Mar 21, 2006 | 16.80 | 17.32 | 15.80 | 17.32 | 33,313 | +0.52(+3.10%) |
Mar 20, 2006 | 16.84 | 17.44 | 16.72 | 16.80 | 37,993 | -0.04(-0.24%) |
Mar 17, 2006 | 16.20 | 16.96 | 15.76 | 16.84 | 63,588 | +0.56(+3.44%) |
Mar 16, 2006 | 18.00 | 18.00 | 16.16 | 16.28 | 133,343 | -1.56(-8.74%) |
Mar 15, 2006 | 17.44 | 18.00 | 17.20 | 17.84 | 29,036 | +0.44(+2.53%) |
Mar 14, 2006 | 18.52 | 18.52 | 16.76 | 17.40 | 71,115 | -0.92(-5.02%) |
Mar 13, 2006 | 18.80 | 19.28 | 18.12 | 18.32 | 24,864 | -0.20(-1.08%) |
Mar 10, 2006 | 18.60 | 19.45 | 18.20 | 18.52 | 19,627 | -0.08(-0.43%) |
Mar 09, 2006 | 19.80 | 19.80 | 18.24 | 18.60 | 29,507 | -0.80(-4.12%) |
Mar 08, 2006 | 19.84 | 19.84 | 18.80 | 19.40 | 36,168 | -0.44(-2.22%) |
Mar 07, 2006 | 20.20 | 20.20 | 18.68 | 19.84 | 73,233 | +0.00(+0.00%) |
Mar 06, 2006 | 19.80 | 20.56 | 19.40 | 19.84 | 95,096 | +0.52(+2.69%) |
Mar 03, 2006 | 19.04 | 19.56 | 18.20 | 19.32 | 36,224 | +0.60(+3.21%) |
Mar 02, 2006 | 19.92 | 20.00 | 17.80 | 18.72 | 97,589 | -1.20(-6.02%) |
Mar 01, 2006 | 19.80 | 20.92 | 19.52 | 19.92 | 240,770 | +0.12(+0.61%) |
Feb 28, 2006 | 20.04 | 20.20 | 19.28 | 19.80 | 55,688 | -0.24(-1.20%) |
Feb 27, 2006 | 20.20 | 21.16 | 19.52 | 20.04 | 137,493 | -0.16(-0.79%) |
Feb 24, 2006 | 18.20 | 20.40 | 17.72 | 20.20 | 235,226 | +2.08(+11.48%) |
Feb 23, 2006 | 18.08 | 18.48 | 17.44 | 18.12 | 56,152 | +0.12(+0.67%) |
Feb 22, 2006 | 18.00 | 18.12 | 17.40 | 18.00 | 32,235 | +0.00(+0.00%) |
Feb 21, 2006 | 16.84 | 18.68 | 16.84 | 18.00 | 115,115 | +1.28(+7.66%) |
Feb 17, 2006 | 16.28 | 16.72 | 16.00 | 16.72 | 22,245 | +0.68(+4.24%) |
Feb 16, 2006 | 16.76 | 16.80 | 15.92 | 16.04 | 35,875 | -0.76(-4.52%) |
Feb 15, 2006 | 16.84 | 17.48 | 15.76 | 16.80 | 90,974 | +0.00(+0.00%) |
Feb 14, 2006 | 17.52 | 18.00 | 16.76 | 16.80 | 48,895 | -0.76(-4.33%) |
Feb 13, 2006 | 17.64 | 17.64 | 15.40 | 17.56 | 96,044 | +0.56(+3.29%) |
Feb 10, 2006 | 16.84 | 17.96 | 16.84 | 17.00 | 57,550 | +0.16(+0.95%) |
Feb 09, 2006 | 16.08 | 17.84 | 16.08 | 16.84 | 82,015 | +0.64(+3.95%) |
Feb 08, 2006 | 17.00 | 17.52 | 15.72 | 16.20 | 67,604 | -0.88(-5.13%) |
Feb 07, 2006 | 17.48 | 18.12 | 16.36 | 17.08 | 80,208 | -0.56(-3.20%) |
Feb 06, 2006 | 19.60 | 20.40 | 16.28 | 17.64 | 270,777 | -0.64(-3.50%) |
Feb 03, 2006 | 18.76 | 19.28 | 18.04 | 18.28 | 72,539 | -0.52(-2.77%) |
Feb 02, 2006 | 20.00 | 20.00 | 18.16 | 18.80 | 63,698 | -0.36(-1.88%) |
Feb 01, 2006 | 17.12 | 20.16 | 17.00 | 19.16 | 161,742 | +2.04(+11.92%) |
Jan 31, 2006 | 18.00 | 18.00 | 16.80 | 17.12 | 55,869 | -0.36(-2.06%) |
Jan 30, 2006 | 17.00 | 18.96 | 17.00 | 17.48 | 99,159 | +0.64(+3.80%) |
Jan 27, 2006 | 16.52 | 16.96 | 16.00 | 16.84 | 119,355 | +0.64(+3.95%) |
Jan 26, 2006 | 15.12 | 16.80 | 14.88 | 16.20 | 62,148 | +0.80(+5.19%) |
Jan 25, 2006 | 14.88 | 15.40 | 14.88 | 15.40 | 6,922 | +0.28(+1.85%) |
Jan 24, 2006 | 15.72 | 15.72 | 14.76 | 15.12 | 10,666 | +0.12(+0.80%) |
Jan 23, 2006 | 15.16 | 15.60 | 14.96 | 15.00 | 6,477 | -0.16(-1.06%) |
Jan 20, 2006 | 15.68 | 15.92 | 14.66 | 15.16 | 25,592 | -0.52(-3.32%) |
Jan 19, 2006 | 14.60 | 15.80 | 14.60 | 15.68 | 24,538 | +1.00(+6.81%) |
Jan 18, 2006 | 14.84 | 14.84 | 14.20 | 14.68 | 20,063 | -0.32(-2.13%) |
Jan 17, 2006 | 15.40 | 15.44 | 14.80 | 15.00 | 20,730 | -0.32(-2.09%) |
Jan 13, 2006 | 15.72 | 15.72 | 15.20 | 15.32 | 15,534 | +0.21(+1.39%) |
Jan 12, 2006 | 15.68 | 16.00 | 14.80 | 15.11 | 25,200 | -0.69(-4.37%) |
Jan 11, 2006 | 15.60 | 16.20 | 14.83 | 15.80 | 57,962 | +0.20(+1.28%) |
Jan 10, 2006 | 15.00 | 16.00 | 14.16 | 15.60 | 180,715 | +1.00(+6.85%) |
Jan 09, 2006 | 12.68 | 15.08 | 12.68 | 14.60 | 103,483 | +1.84(+14.42%) |
Jan 06, 2006 | 13.36 | 13.36 | 12.76 | 12.76 | 6,645 | -0.48(-3.60%) |
Jan 05, 2006 | 12.96 | 13.52 | 12.50 | 13.24 | 9,372 | -0.00(-0.03%) |
Jan 04, 2006 | 13.00 | 13.36 | 12.80 | 13.24 | 16,105 | +0.60(+4.74%) |
Jan 03, 2006 | 12.80 | 12.80 | 12.40 | 12.64 | 3,116 | +0.04(+0.32%) |
Dec 30, 2005 | 12.80 | 12.80 | 12.08 | 12.60 | 16,582 | +0.32(+2.61%) |
Dec 29, 2005 | 11.92 | 12.48 | 11.92 | 12.28 | 6,079 | -0.24(-1.92%) |
Dec 28, 2005 | 12.16 | 12.52 | 11.72 | 12.52 | 1,450 | +0.36(+2.96%) |
Dec 27, 2005 | 12.24 | 12.36 | 11.68 | 12.16 | 11,550 | -0.36(-2.88%) |
Dec 23, 2005 | 12.40 | 12.88 | 12.36 | 12.52 | 15,244 | +0.24(+1.95%) |
Dec 22, 2005 | 12.04 | 12.84 | 12.00 | 12.28 | 15,643 | +0.40(+3.37%) |
Dec 21, 2005 | 11.92 | 12.00 | 11.28 | 11.88 | 18,623 | -0.16(-1.33%) |
Dec 20, 2005 | 11.44 | 12.16 | 11.26 | 12.04 | 24,859 | +0.52(+4.51%) |
Dec 19, 2005 | 12.00 | 12.12 | 11.52 | 11.52 | 16,471 | -0.68(-5.57%) |
Dec 16, 2005 | 12.04 | 12.28 | 11.68 | 12.20 | 18,543 | +0.16(+1.33%) |
Dec 15, 2005 | 11.60 | 12.28 | 11.60 | 12.04 | 14,172 | +0.24(+2.03%) |
Dec 14, 2005 | 12.32 | 12.44 | 11.28 | 11.80 | 106,743 | -0.72(-5.75%) |
Dec 13, 2005 | 13.20 | 13.40 | 12.40 | 12.52 | 31,510 | -0.88(-6.57%) |
Dec 12, 2005 | 13.08 | 14.04 | 13.08 | 13.40 | 24,713 | +0.36(+2.76%) |
Dec 09, 2005 | 13.16 | 13.44 | 13.04 | 13.04 | 16,201 | -0.16(-1.21%) |
Dec 08, 2005 | 13.16 | 13.32 | 13.04 | 13.20 | 12,429 | +0.04(+0.30%) |
Dec 07, 2005 | 13.92 | 13.92 | 13.00 | 13.16 | 16,482 | -0.32(-2.37%) |
Dec 06, 2005 | 13.40 | 13.92 | 13.32 | 13.48 | 21,146 | +0.08(+0.60%) |
Dec 05, 2005 | 14.20 | 14.32 | 13.36 | 13.40 | 33,857 | -0.40(-2.90%) |
Dec 02, 2005 | 13.32 | 14.40 | 13.20 | 13.80 | 114,702 | +0.64(+4.86%) |
Dec 01, 2005 | 12.80 | 13.92 | 12.72 | 13.16 | 66,702 | +0.24(+1.86%) |
Nov 30, 2005 | 12.80 | 13.72 | 12.44 | 12.92 | 76,404 | -0.20(-1.52%) |
Nov 29, 2005 | 11.40 | 13.20 | 11.40 | 13.12 | 100,217 | +1.64(+14.29%) |
Nov 28, 2005 | 11.16 | 12.00 | 11.16 | 11.48 | 11,913 | +0.13(+1.11%) |
Nov 25, 2005 | 11.04 | 11.60 | 11.04 | 11.35 | 10,992 | +0.23(+2.10%) |
Nov 23, 2005 | 11.40 | 11.56 | 11.04 | 11.12 | 44,321 | -0.32(-2.80%) |
Nov 22, 2005 | 11.72 | 12.08 | 11.40 | 11.44 | 21,383 | -0.36(-3.05%) |
Nov 21, 2005 | 11.80 | 12.12 | 11.44 | 11.80 | 14,400 | -0.20(-1.67%) |
Nov 18, 2005 | 12.40 | 12.64 | 11.48 | 12.00 | 32,745 | -0.20(-1.64%) |
Nov 17, 2005 | 11.08 | 12.68 | 11.08 | 12.20 | 66,328 | +1.12(+10.11%) |
Nov 16, 2005 | 10.92 | 11.36 | 10.72 | 11.08 | 19,637 | +0.08(+0.73%) |
Nov 15, 2005 | 11.44 | 11.68 | 10.84 | 11.00 | 71,161 | -0.48(-4.18%) |
Nov 14, 2005 | 12.40 | 12.92 | 11.32 | 11.48 | 128,325 | -0.72(-5.90%) |
Nov 11, 2005 | 11.80 | 12.56 | 11.60 | 12.20 | 116,477 | +0.60(+5.17%) |
Nov 10, 2005 | 11.00 | 11.60 | 10.80 | 11.60 | 57,459 | +0.60(+5.45%) |
Nov 09, 2005 | 10.96 | 11.80 | 10.56 | 11.00 | 36,258 | +0.12(+1.14%) |
Nov 08, 2005 | 11.00 | 11.24 | 10.44 | 10.88 | 64,825 | -0.12(-1.13%) |
Nov 07, 2005 | 9.200 | 11.48 | 9.156 | 11.00 | 303,430 | +2.00(+22.22%) |
Nov 04, 2005 | 9.160 | 9.516 | 8.920 | 9.000 | 39,663 | -0.16(-1.75%) |
Nov 03, 2005 | 9.200 | 9.920 | 8.920 | 9.160 | 147,323 | +0.12(+1.33%) |
Nov 02, 2005 | 9.280 | 9.320 | 8.840 | 9.040 | 53,915 | -0.04(-0.44%) |
Nov 01, 2005 | 9.960 | 10.04 | 9.040 | 9.080 | 60,102 | -0.64(-6.58%) |
Oct 31, 2005 | 9.320 | 10.32 | 9.080 | 9.720 | 259,782 | +1.24(+14.62%) |
Oct 28, 2005 | 8.800 | 8.800 | 8.244 | 8.480 | 3,680 | +0.16(+1.92%) |
Oct 27, 2005 | 8.560 | 8.640 | 8.160 | 8.320 | 5,425 | -0.28(-3.26%) |
Oct 26, 2005 | 8.600 | 8.920 | 8.320 | 8.600 | 2,012 | +0.20(+2.38%) |
Oct 25, 2005 | 8.520 | 8.520 | 8.400 | 8.400 | 1,100 | -0.12(-1.41%) |
Oct 24, 2005 | 8.040 | 8.520 | 8.040 | 8.520 | 2,607 | +0.36(+4.41%) |
Oct 21, 2005 | 8.000 | 8.480 | 8.000 | 8.160 | 8,237 | +0.20(+2.51%) |
Oct 20, 2005 | 7.920 | 8.000 | 7.880 | 7.960 | 5,075 | +0.12(+1.53%) |
Oct 19, 2005 | 7.920 | 8.000 | 7.640 | 7.840 | 1,642 | +0.04(+0.51%) |
Oct 18, 2005 | 7.840 | 7.840 | 7.600 | 7.800 | 950 | -0.16(-2.01%) |
Oct 17, 2005 | 7.680 | 8.000 | 7.440 | 7.960 | 5,987 | +0.24(+3.11%) |
Oct 14, 2005 | 7.400 | 7.920 | 7.400 | 7.720 | 1,750 | -0.08(-1.03%) |
Oct 13, 2005 | 8.050 | 8.050 | 7.240 | 7.800 | 1,274 | +0.16(+2.09%) |
Oct 12, 2005 | 7.440 | 8.000 | 7.280 | 7.640 | 6,781 | -0.12(-1.55%) |
Oct 11, 2005 | 8.062 | 8.062 | 7.760 | 7.760 | 1,620 | -0.24(-3.00%) |
Oct 10, 2005 | 7.760 | 8.080 | 7.760 | 8.000 | 2,125 | +0.04(+0.50%) |
Oct 07, 2005 | 7.920 | 8.000 | 7.840 | 7.960 | 3,822 | +0.12(+1.53%) |
Oct 06, 2005 | 8.000 | 8.040 | 7.840 | 7.840 | 11,799 | -0.20(-2.48%) |
Oct 05, 2005 | 8.080 | 8.120 | 8.000 | 8.040 | 10,562 | -0.04(-0.50%) |
Oct 04, 2005 | 8.400 | 9.000 | 8.080 | 8.080 | 3,725 | -0.16(-1.94%) |
Oct 03, 2005 | 8.000 | 8.360 | 8.000 | 8.240 | 26,088 | +0.16(+1.98%) |
Sep 30, 2005 | 8.360 | 8.360 | 7.920 | 8.080 | 4,362 | +0.04(+0.50%) |
Sep 29, 2005 | 8.200 | 8.200 | 8.040 | 8.040 | 10,100 | -0.20(-2.43%) |
Sep 28, 2005 | 8.400 | 8.680 | 8.120 | 8.240 | 4,605 | +0.04(+0.49%) |
Sep 27, 2005 | 8.000 | 8.360 | 8.000 | 8.200 | 9,763 | -0.12(-1.44%) |
Sep 26, 2005 | 8.360 | 8.520 | 8.000 | 8.320 | 83,830 | +0.00(+0.00%) |
Sep 23, 2005 | 8.320 | 8.600 | 8.040 | 8.320 | 1,487 | +0.12(+1.46%) |
Sep 22, 2005 | 8.040 | 8.360 | 8.040 | 8.200 | 8,984 | -0.16(-1.91%) |
Sep 21, 2005 | 8.640 | 8.640 | 8.200 | 8.360 | 10,295 | -0.44(-5.00%) |
Sep 20, 2005 | 9.200 | 9.200 | 8.560 | 8.800 | 10,760 | -0.20(-2.22%) |
Sep 19, 2005 | 8.508 | 9.000 | 8.508 | 9.000 | 6,910 | +0.56(+6.64%) |
Sep 16, 2005 | 8.280 | 8.760 | 8.280 | 8.440 | 2,156 | -0.12(-1.40%) |
Sep 15, 2005 | 8.320 | 8.560 | 8.160 | 8.560 | 3,200 | +0.00(+0.00%) |
Sep 14, 2005 | 8.280 | 8.760 | 8.280 | 8.560 | 425 | -0.08(-0.88%) |
Sep 13, 2005 | 8.600 | 8.760 | 8.600 | 8.636 | 2,412 | -0.08(-0.96%) |
Sep 12, 2005 | 8.400 | 8.720 | 7.760 | 8.720 | 6,393 | +0.16(+1.87%) |
Sep 09, 2005 | 8.560 | 8.600 | 8.232 | 8.560 | 8,026 | +0.24(+2.93%) |
Sep 08, 2005 | 8.000 | 8.360 | 7.840 | 8.316 | 12,023 | +0.12(+1.41%) |
Sep 07, 2005 | 8.760 | 8.800 | 8.040 | 8.200 | 15,739 | -0.60(-6.82%) |
Sep 06, 2005 | 9.280 | 9.280 | 8.760 | 8.800 | 7,375 | -0.44(-4.76%) |
Sep 02, 2005 | 8.980 | 9.240 | 8.400 | 9.240 | 1,395 | -0.08(-0.86%) |
Sep 01, 2005 | 9.040 | 9.440 | 8.800 | 9.320 | 9,651 | +0.08(+0.87%) |
Aug 31, 2005 | 9.600 | 9.600 | 8.720 | 9.240 | 3,200 | -0.28(-2.94%) |
Aug 30, 2005 | 9.120 | 9.520 | 8.800 | 9.520 | 13,679 | +0.16(+1.71%) |
Aug 29, 2005 | 9.280 | 9.400 | 9.200 | 9.360 | 3,476 | -0.08(-0.85%) |
Aug 26, 2005 | 9.680 | 9.800 | 9.360 | 9.440 | 1,085 | -0.16(-1.67%) |
Aug 25, 2005 | 9.640 | 9.640 | 9.200 | 9.600 | 6,945 | -0.02(-0.17%) |
Aug 24, 2005 | 9.400 | 9.680 | 9.400 | 9.616 | 3,747 | +0.02(+0.21%) |
Aug 23, 2005 | 9.600 | 9.636 | 9.400 | 9.596 | 1,660 | +0.02(+0.17%) |
Aug 22, 2005 | 9.520 | 9.916 | 9.520 | 9.580 | 1,505 | -0.22(-2.24%) |
Aug 19, 2005 | 9.400 | 9.840 | 9.400 | 9.800 | 3,963 | +0.28(+2.94%) |
Aug 18, 2005 | 9.960 | 9.960 | 9.520 | 9.520 | 5,200 | -0.20(-2.06%) |
Aug 17, 2005 | 9.520 | 9.800 | 9.520 | 9.720 | 10,126 | -0.04(-0.41%) |
Aug 16, 2005 | 10.00 | 10.00 | 9.400 | 9.760 | 5,855 | -0.40(-3.94%) |
Aug 15, 2005 | 9.520 | 10.16 | 9.520 | 10.16 | 8,114 | +0.16(+1.60%) |
Aug 12, 2005 | 10.04 | 10.24 | 9.600 | 10.00 | 11,252 | -0.33(-3.18%) |
Aug 11, 2005 | 10.48 | 10.84 | 9.800 | 10.33 | 2,875 | -0.23(-2.20%) |
Aug 10, 2005 | 10.76 | 10.80 | 10.24 | 10.56 | 13,601 | +0.04(+0.38%) |
Aug 09, 2005 | 10.00 | 10.60 | 9.960 | 10.52 | 16,150 | +0.76(+7.79%) |
Aug 08, 2005 | 9.400 | 9.960 | 9.320 | 9.760 | 30,674 | +0.16(+1.67%) |
Aug 05, 2005 | 9.560 | 9.960 | 9.400 | 9.600 | 12,817 | -0.08(-0.83%) |
Aug 04, 2005 | 10.36 | 10.40 | 9.240 | 9.680 | 20,468 | -0.84(-7.98%) |
Aug 03, 2005 | 10.80 | 11.28 | 10.40 | 10.52 | 48,551 | +1.10(+11.63%) |
Aug 02, 2005 | 9.720 | 9.720 | 9.000 | 9.424 | 5,852 | +0.10(+1.12%) |
Aug 01, 2005 | 8.640 | 9.600 | 8.560 | 9.320 | 41,319 | +0.52(+5.91%) |
Jul 29, 2005 | 8.800 | 8.840 | 8.720 | 8.800 | 5,874 | +0.08(+0.92%) |
Jul 28, 2005 | 8.800 | 8.800 | 8.560 | 8.720 | 29,617 | +0.00(+0.00%) |
Jul 27, 2005 | 8.600 | 8.840 | 8.040 | 8.720 | 60,630 | +0.32(+3.81%) |
Jul 26, 2005 | 7.920 | 8.400 | 7.880 | 8.400 | 39,836 | +0.60(+7.69%) |
Jul 25, 2005 | 8.040 | 8.480 | 7.200 | 7.800 | 140,071 | +0.68(+9.55%) |
Jul 22, 2005 | 7.200 | 7.280 | 7.000 | 7.120 | 2,900 | -0.04(-0.56%) |
Jul 21, 2005 | 6.960 | 7.200 | 6.800 | 7.160 | 32,327 | +0.20(+2.87%) |
Jul 20, 2005 | 6.760 | 7.000 | 6.760 | 6.960 | 31,768 | +0.48(+7.41%) |
Jul 19, 2005 | 6.800 | 6.800 | 6.400 | 6.480 | 4,634 | -0.12(-1.82%) |
Jul 18, 2005 | 6.440 | 6.600 | 6.400 | 6.600 | 725 | -0.08(-1.20%) |
Jul 15, 2005 | 6.400 | 6.800 | 6.400 | 6.680 | 3,745 | +0.28(+4.37%) |
Jul 14, 2005 | 6.320 | 6.712 | 6.160 | 6.400 | 2,337 | +0.40(+6.67%) |
Jul 13, 2005 | 6.088 | 6.280 | 6.000 | 6.000 | 2,670 | -0.16(-2.60%) |
Jul 12, 2005 | 6.200 | 6.200 | 6.120 | 6.160 | 458 | -0.04(-0.65%) |
Jul 11, 2005 | 6.320 | 6.320 | 6.080 | 6.200 | 4,137 | +0.15(+2.51%) |
Jul 08, 2005 | 6.072 | 6.120 | 5.920 | 6.048 | 2,987 | +0.05(+0.80%) |
Jul 07, 2005 | 5.640 | 6.320 | 5.640 | 6.000 | 2,870 | -0.12(-1.96%) |
Jul 06, 2005 | 6.080 | 6.376 | 6.080 | 6.120 | 2,525 | -0.24(-3.77%) |
Jul 05, 2005 | 6.400 | 6.400 | 6.240 | 6.360 | 125 | +0.04(+0.63%) |