Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.762 | 8.452 | 7.762 | 8.176 | 28,801 | +0.38(+4.82%) |
Jul 28, 2006 | 8.184 | 8.207 | 7.693 | 7.800 | 123,113 | -0.35(-4.33%) |
Jul 27, 2006 | 8.352 | 8.460 | 7.900 | 8.153 | 24,090 | -0.12(-1.39%) |
Jul 26, 2006 | 8.107 | 8.460 | 8.107 | 8.268 | 57,403 | -0.04(-0.46%) |
Jul 25, 2006 | 8.046 | 8.352 | 7.931 | 8.306 | 34,031 | +0.30(+3.74%) |
Jul 24, 2006 | 7.677 | 8.076 | 7.670 | 8.007 | 33,526 | +0.35(+4.50%) |
Jul 21, 2006 | 7.838 | 7.838 | 7.624 | 7.662 | 39,758 | -0.18(-2.35%) |
Jul 20, 2006 | 7.654 | 7.861 | 7.654 | 7.846 | 51,879 | +0.18(+2.40%) |
Jul 19, 2006 | 7.700 | 7.823 | 7.570 | 7.662 | 61,042 | -0.02(-0.20%) |
Jul 18, 2006 | 7.608 | 7.754 | 7.378 | 7.677 | 64,496 | +0.03(+0.40%) |
Jul 17, 2006 | 7.831 | 7.923 | 7.593 | 7.647 | 63,959 | -0.18(-2.35%) |
Jul 14, 2006 | 7.831 | 7.984 | 7.754 | 7.831 | 52,296 | -0.05(-0.58%) |
Jul 13, 2006 | 8.391 | 8.452 | 7.877 | 7.877 | 66,553 | -0.63(-7.39%) |
Jul 12, 2006 | 8.360 | 8.613 | 8.268 | 8.506 | 53,227 | +0.08(+0.91%) |
Jul 11, 2006 | 8.084 | 8.521 | 7.977 | 8.429 | 62,835 | +0.44(+5.57%) |
Jul 10, 2006 | 7.969 | 8.069 | 7.931 | 7.984 | 28,423 | +0.07(+0.87%) |
Jul 07, 2006 | 8.007 | 8.237 | 7.915 | 7.915 | 49,643 | -0.08(-1.05%) |
Jul 06, 2006 | 8.145 | 8.145 | 7.961 | 8.000 | 62,664 | -0.15(-1.79%) |
Jul 05, 2006 | 7.923 | 8.145 | 7.670 | 8.145 | 128,749 | +0.17(+2.12%) |
Jul 03, 2006 | 7.923 | 8.023 | 7.923 | 7.977 | 9,542 | +0.08(+0.97%) |
Jun 30, 2006 | 7.946 | 8.007 | 7.900 | 7.900 | 41,884 | -0.02(-0.29%) |
Jun 29, 2006 | 8.061 | 8.084 | 7.900 | 7.923 | 40,027 | -0.02(-0.29%) |
Jun 28, 2006 | 8.030 | 8.099 | 7.938 | 7.946 | 40,070 | +0.04(+0.48%) |
Jun 27, 2006 | 8.260 | 8.260 | 7.907 | 7.907 | 45,525 | -0.38(-4.63%) |
Jun 26, 2006 | 8.306 | 8.368 | 8.245 | 8.291 | 41,461 | -0.07(-0.83%) |
Jun 23, 2006 | 8.191 | 8.552 | 8.122 | 8.360 | 36,984 | +0.10(+1.21%) |
Jun 22, 2006 | 8.245 | 8.437 | 8.092 | 8.260 | 62,779 | +0.13(+1.60%) |
Jun 21, 2006 | 8.199 | 8.391 | 7.961 | 8.130 | 67,892 | -0.08(-1.03%) |
Jun 20, 2006 | 7.969 | 8.506 | 7.969 | 8.214 | 54,623 | +0.25(+3.08%) |
Jun 19, 2006 | 8.406 | 8.406 | 7.938 | 7.969 | 108,921 | -0.37(-4.42%) |
Jun 16, 2006 | 8.444 | 8.498 | 8.099 | 8.337 | 42,689 | -0.10(-1.18%) |
Jun 15, 2006 | 8.076 | 8.667 | 7.961 | 8.437 | 150,994 | +0.27(+3.29%) |
Jun 14, 2006 | 7.977 | 8.345 | 7.861 | 8.168 | 113,539 | +0.19(+2.40%) |
Jun 13, 2006 | 8.368 | 8.368 | 7.931 | 7.977 | 134,204 | -0.39(-4.67%) |
Jun 12, 2006 | 8.889 | 9.050 | 8.329 | 8.368 | 129,548 | -0.57(-6.35%) |
Jun 09, 2006 | 8.974 | 9.288 | 8.912 | 8.935 | 96,223 | -0.25(-2.75%) |
Jun 08, 2006 | 9.618 | 9.672 | 8.843 | 9.188 | 182,810 | -0.51(-5.22%) |
Jun 07, 2006 | 9.963 | 10.02 | 9.687 | 9.695 | 126,610 | -0.31(-3.07%) |
Jun 06, 2006 | 9.978 | 10.12 | 9.802 | 10.00 | 113,307 | +0.00(+0.00%) |
Jun 05, 2006 | 11.00 | 11.00 | 9.986 | 10.00 | 147,721 | -0.92(-8.43%) |
Jun 02, 2006 | 10.84 | 11.01 | 10.75 | 10.92 | 111,550 | +0.06(+0.57%) |
Jun 01, 2006 | 10.25 | 10.95 | 10.10 | 10.86 | 146,063 | +0.72(+7.11%) |
May 31, 2006 | 9.833 | 10.18 | 9.779 | 10.14 | 47,652 | +0.35(+3.52%) |
May 30, 2006 | 9.879 | 9.948 | 9.771 | 9.794 | 33,834 | -0.15(-1.54%) |
May 26, 2006 | 10.02 | 10.06 | 9.848 | 9.948 | 45,738 | -0.06(-0.61%) |
May 25, 2006 | 9.894 | 10.15 | 9.771 | 10.01 | 55,755 | +0.19(+1.95%) |
May 24, 2006 | 10.38 | 10.38 | 9.756 | 9.817 | 64,648 | -0.47(-4.55%) |
May 23, 2006 | 10.34 | 10.68 | 10.25 | 10.29 | 135,899 | +0.02(+0.22%) |
May 22, 2006 | 10.55 | 10.65 | 9.909 | 10.26 | 128,575 | -0.24(-2.26%) |
May 19, 2006 | 10.44 | 10.66 | 10.44 | 10.50 | 131,425 | -0.07(-0.65%) |
May 18, 2006 | 10.51 | 10.78 | 10.51 | 10.57 | 138,431 | +0.02(+0.22%) |
May 17, 2006 | 10.68 | 10.73 | 10.52 | 10.55 | 164,116 | -0.04(-0.36%) |
May 16, 2006 | 10.87 | 11.03 | 10.55 | 10.58 | 63,748 | -0.20(-1.85%) |
May 15, 2006 | 10.58 | 10.90 | 10.46 | 10.78 | 104,310 | +0.08(+0.79%) |
May 12, 2006 | 10.97 | 10.97 | 10.61 | 10.70 | 103,874 | -0.28(-2.58%) |
May 11, 2006 | 11.19 | 11.19 | 10.93 | 10.98 | 78,988 | -0.14(-1.24%) |
May 10, 2006 | 11.22 | 11.40 | 11.05 | 11.12 | 198,291 | -0.07(-0.62%) |
May 09, 2006 | 10.59 | 11.19 | 10.56 | 11.19 | 168,331 | +0.60(+5.65%) |
May 08, 2006 | 11.12 | 11.12 | 10.56 | 10.59 | 194,816 | -0.53(-4.76%) |
May 05, 2006 | 10.97 | 11.31 | 10.94 | 11.12 | 194,109 | +0.02(+0.14%) |
May 04, 2006 | 10.52 | 11.12 | 10.52 | 11.11 | 324,899 | +0.48(+4.55%) |
May 03, 2006 | 10.35 | 10.92 | 10.35 | 10.62 | 343,545 | +0.18(+1.69%) |
May 02, 2006 | 9.687 | 10.50 | 9.242 | 10.45 | 702,863 | +1.35(+14.81%) |
May 01, 2006 | 9.457 | 9.533 | 9.089 | 9.099 | 180,460 | -0.36(-3.79%) |
Apr 28, 2006 | 9.211 | 9.695 | 9.035 | 9.457 | 149,548 | +0.15(+1.57%) |
Apr 27, 2006 | 9.334 | 9.526 | 8.981 | 9.311 | 149,391 | +0.00(+0.00%) |
Apr 26, 2006 | 8.437 | 9.311 | 8.437 | 9.311 | 240,552 | +0.86(+10.16%) |
Apr 25, 2006 | 8.138 | 8.506 | 8.069 | 8.452 | 113,210 | +0.31(+3.86%) |
Apr 24, 2006 | 8.207 | 8.222 | 8.092 | 8.138 | 43,547 | -0.11(-1.30%) |
Apr 21, 2006 | 8.207 | 8.306 | 7.961 | 8.245 | 54,772 | +0.08(+0.94%) |
Apr 20, 2006 | 7.677 | 8.168 | 7.677 | 8.168 | 240,513 | +0.39(+4.98%) |
Apr 19, 2006 | 7.225 | 7.877 | 7.225 | 7.781 | 109,306 | +0.42(+5.68%) |
Apr 18, 2006 | 7.187 | 7.363 | 7.118 | 7.363 | 69,757 | +0.14(+1.91%) |
Apr 17, 2006 | 7.125 | 7.233 | 7.025 | 7.225 | 73,868 | +0.09(+1.29%) |
Apr 13, 2006 | 6.995 | 7.171 | 6.995 | 7.133 | 78,255 | +0.18(+2.65%) |
Apr 12, 2006 | 6.887 | 7.110 | 6.864 | 6.949 | 107,929 | +0.06(+0.89%) |
Apr 11, 2006 | 7.095 | 7.095 | 6.880 | 6.887 | 121,175 | -0.15(-2.07%) |
Apr 10, 2006 | 7.064 | 7.148 | 7.025 | 7.033 | 73,161 | -0.10(-1.40%) |
Apr 07, 2006 | 7.018 | 7.141 | 6.949 | 7.133 | 96,240 | +0.05(+0.65%) |
Apr 06, 2006 | 7.125 | 7.125 | 6.979 | 7.087 | 53,735 | +0.05(+0.65%) |
Apr 05, 2006 | 7.133 | 7.133 | 6.987 | 7.041 | 60,459 | -0.02(-0.22%) |
Apr 04, 2006 | 7.133 | 7.148 | 7.033 | 7.056 | 61,240 | -0.08(-1.18%) |
Apr 03, 2006 | 7.187 | 7.271 | 7.064 | 7.141 | 77,697 | -0.11(-1.48%) |
Mar 31, 2006 | 7.025 | 7.248 | 7.025 | 7.248 | 62,145 | +0.19(+2.72%) |
Mar 30, 2006 | 6.979 | 7.141 | 6.979 | 7.056 | 88,966 | -0.02(-0.33%) |
Mar 29, 2006 | 7.133 | 7.148 | 7.025 | 7.079 | 39,997 | +0.06(+0.87%) |
Mar 28, 2006 | 7.041 | 7.133 | 7.001 | 7.018 | 46,598 | -0.04(-0.54%) |
Mar 27, 2006 | 7.171 | 7.194 | 6.979 | 7.056 | 49,455 | -0.15(-2.13%) |
Mar 24, 2006 | 7.102 | 7.240 | 7.102 | 7.210 | 16,240 | +0.03(+0.43%) |
Mar 23, 2006 | 7.071 | 7.225 | 7.071 | 7.179 | 23,077 | -0.02(-0.32%) |
Mar 22, 2006 | 7.110 | 7.210 | 7.110 | 7.202 | 20,730 | +0.12(+1.73%) |
Mar 21, 2006 | 7.179 | 7.271 | 6.903 | 7.079 | 77,354 | -0.15(-2.12%) |
Mar 20, 2006 | 7.187 | 7.355 | 7.071 | 7.233 | 56,196 | +0.06(+0.86%) |
Mar 17, 2006 | 7.294 | 7.325 | 7.087 | 7.171 | 35,821 | -0.15(-1.99%) |
Mar 16, 2006 | 7.286 | 7.363 | 7.240 | 7.317 | 66,286 | +0.06(+0.85%) |
Mar 15, 2006 | 7.010 | 7.332 | 7.010 | 7.256 | 51,734 | +0.25(+3.61%) |
Mar 14, 2006 | 6.887 | 7.141 | 6.887 | 7.002 | 61,363 | +0.09(+1.33%) |
Mar 13, 2006 | 6.941 | 7.056 | 6.864 | 6.910 | 129,919 | -0.01(-0.11%) |
Mar 10, 2006 | 7.002 | 7.133 | 6.834 | 6.918 | 134,145 | -0.21(-2.91%) |
Mar 09, 2006 | 7.302 | 7.409 | 7.056 | 7.125 | 65,662 | -0.21(-2.93%) |
Mar 08, 2006 | 7.187 | 7.401 | 6.979 | 7.340 | 144,619 | -0.05(-0.62%) |
Mar 07, 2006 | 7.210 | 7.440 | 7.148 | 7.386 | 113,352 | +0.08(+1.16%) |
Mar 06, 2006 | 7.463 | 7.524 | 7.240 | 7.302 | 87,077 | -0.18(-2.36%) |
Mar 03, 2006 | 7.555 | 7.593 | 7.378 | 7.478 | 77,642 | -0.04(-0.51%) |
Mar 02, 2006 | 7.532 | 7.562 | 7.294 | 7.516 | 91,751 | +0.04(+0.51%) |
Mar 01, 2006 | 7.225 | 7.578 | 7.225 | 7.478 | 99,050 | +0.18(+2.42%) |
Feb 28, 2006 | 7.309 | 7.378 | 7.240 | 7.302 | 40,446 | -0.01(-0.10%) |
Feb 27, 2006 | 7.516 | 7.516 | 7.263 | 7.309 | 24,867 | -0.12(-1.55%) |
Feb 24, 2006 | 7.470 | 7.539 | 7.386 | 7.424 | 25,667 | -0.02(-0.31%) |
Feb 23, 2006 | 7.555 | 7.585 | 7.240 | 7.447 | 123,630 | +0.08(+1.15%) |
Feb 22, 2006 | 7.363 | 7.378 | 7.286 | 7.363 | 33,430 | -0.04(-0.52%) |
Feb 21, 2006 | 7.401 | 7.493 | 7.133 | 7.401 | 31,033 | +0.09(+1.26%) |
Feb 17, 2006 | 7.524 | 7.524 | 6.972 | 7.309 | 100,745 | -0.15(-1.95%) |
Feb 16, 2006 | 7.440 | 7.524 | 7.363 | 7.455 | 77,708 | +0.05(+0.73%) |
Feb 15, 2006 | 6.979 | 7.424 | 6.903 | 7.401 | 142,095 | +0.51(+7.34%) |
Feb 14, 2006 | 6.864 | 6.933 | 6.826 | 6.895 | 40,211 | +0.02(+0.22%) |
Feb 13, 2006 | 7.018 | 7.018 | 6.795 | 6.880 | 72,700 | -0.12(-1.64%) |
Feb 10, 2006 | 6.903 | 7.164 | 6.872 | 6.995 | 80,768 | +0.02(+0.33%) |
Feb 09, 2006 | 7.018 | 7.056 | 6.903 | 6.972 | 82,713 | -0.05(-0.76%) |
Feb 08, 2006 | 6.979 | 7.102 | 6.918 | 7.025 | 57,575 | +0.05(+0.66%) |
Feb 07, 2006 | 6.834 | 7.018 | 6.803 | 6.979 | 28,256 | +0.12(+1.68%) |
Feb 06, 2006 | 6.841 | 6.941 | 6.803 | 6.864 | 40,605 | -0.05(-0.78%) |
Feb 03, 2006 | 6.849 | 6.941 | 6.826 | 6.918 | 6,949 | +0.04(+0.56%) |
Feb 02, 2006 | 6.864 | 7.056 | 6.811 | 6.880 | 39,505 | -0.02(-0.22%) |
Feb 01, 2006 | 6.857 | 7.033 | 6.857 | 6.895 | 140,113 | -0.04(-0.55%) |
Jan 31, 2006 | 6.841 | 6.964 | 6.811 | 6.933 | 54,249 | +0.11(+1.57%) |
Jan 30, 2006 | 6.910 | 6.964 | 6.711 | 6.826 | 61,003 | -0.10(-1.44%) |
Jan 27, 2006 | 6.841 | 7.064 | 6.818 | 6.926 | 44,577 | +0.09(+1.35%) |
Jan 26, 2006 | 6.949 | 6.949 | 6.673 | 6.834 | 40,961 | -0.08(-1.22%) |
Jan 25, 2006 | 6.933 | 7.118 | 6.841 | 6.918 | 68,040 | -0.09(-1.31%) |
Jan 24, 2006 | 7.041 | 7.041 | 6.972 | 7.010 | 57,009 | -0.03(-0.44%) |
Jan 23, 2006 | 6.933 | 7.056 | 6.933 | 7.041 | 58,985 | +0.03(+0.44%) |
Jan 20, 2006 | 6.887 | 7.018 | 6.809 | 7.010 | 105,437 | +0.19(+2.81%) |
Jan 19, 2006 | 6.596 | 6.834 | 6.581 | 6.818 | 77,023 | +0.24(+3.61%) |
Jan 18, 2006 | 6.466 | 6.581 | 6.466 | 6.581 | 20,175 | +0.04(+0.59%) |
Jan 17, 2006 | 6.535 | 6.634 | 6.496 | 6.542 | 49,368 | +0.01(+0.12%) |
Jan 13, 2006 | 6.443 | 6.581 | 6.443 | 6.535 | 58,793 | +0.10(+1.55%) |
Jan 12, 2006 | 6.212 | 6.443 | 6.212 | 6.435 | 61,149 | +0.18(+2.82%) |
Jan 11, 2006 | 6.320 | 6.320 | 6.143 | 6.258 | 68,273 | +0.06(+0.99%) |
Jan 10, 2006 | 6.105 | 6.328 | 6.105 | 6.197 | 51,017 | +0.00(+0.00%) |
Jan 09, 2006 | 6.097 | 6.282 | 6.074 | 6.197 | 32,008 | +0.03(+0.50%) |
Jan 06, 2006 | 6.143 | 6.192 | 6.097 | 6.166 | 37,788 | +0.03(+0.50%) |
Jan 05, 2006 | 6.136 | 6.251 | 5.982 | 6.136 | 44,455 | -0.02(-0.37%) |
Jan 04, 2006 | 6.266 | 6.297 | 6.159 | 6.159 | 49,049 | -0.08(-1.23%) |
Jan 03, 2006 | 6.113 | 6.320 | 6.113 | 6.235 | 77,894 | +0.18(+2.91%) |
Dec 30, 2005 | 6.105 | 6.197 | 5.982 | 6.059 | 97,577 | -0.16(-2.59%) |
Dec 29, 2005 | 6.174 | 6.282 | 6.136 | 6.220 | 58,544 | +0.05(+0.87%) |
Dec 28, 2005 | 6.136 | 6.328 | 6.136 | 6.166 | 52,413 | +0.00(+0.00%) |
Dec 27, 2005 | 6.366 | 6.443 | 6.097 | 6.166 | 115,910 | -0.24(-3.71%) |
Dec 23, 2005 | 6.266 | 6.443 | 6.252 | 6.404 | 39,670 | +0.07(+1.09%) |
Dec 22, 2005 | 6.443 | 6.458 | 6.082 | 6.335 | 38,241 | -0.10(-1.55%) |
Dec 21, 2005 | 6.397 | 6.558 | 6.174 | 6.435 | 70,994 | +0.12(+1.82%) |
Dec 20, 2005 | 6.634 | 6.634 | 6.143 | 6.320 | 62,538 | -0.31(-4.74%) |
Dec 19, 2005 | 6.473 | 6.634 | 6.443 | 6.634 | 36,292 | +0.04(+0.58%) |
Dec 16, 2005 | 6.634 | 6.673 | 6.390 | 6.596 | 41,075 | -0.05(-0.69%) |
Dec 15, 2005 | 6.565 | 6.642 | 6.558 | 6.642 | 44,371 | +0.06(+0.93%) |
Dec 14, 2005 | 6.573 | 6.673 | 6.481 | 6.581 | 63,645 | +0.02(+0.23%) |
Dec 13, 2005 | 6.404 | 6.588 | 6.404 | 6.565 | 55,038 | +0.20(+3.13%) |
Dec 12, 2005 | 6.450 | 6.596 | 6.297 | 6.366 | 41,850 | -0.15(-2.24%) |
Dec 09, 2005 | 6.466 | 6.535 | 6.427 | 6.512 | 33,722 | +0.05(+0.83%) |
Dec 08, 2005 | 6.320 | 6.496 | 6.258 | 6.458 | 32,797 | +0.13(+2.06%) |
Dec 07, 2005 | 6.481 | 6.481 | 6.328 | 6.328 | 34,410 | -0.12(-1.79%) |
Dec 06, 2005 | 6.228 | 6.519 | 6.174 | 6.443 | 67,662 | +0.28(+4.61%) |
Dec 05, 2005 | 5.982 | 6.189 | 5.982 | 6.159 | 40,835 | +0.13(+2.16%) |
Dec 02, 2005 | 6.166 | 6.166 | 6.028 | 6.028 | 46,485 | -0.08(-1.26%) |
Dec 01, 2005 | 6.174 | 6.174 | 6.097 | 6.105 | 83,549 | -0.06(-1.00%) |
Nov 30, 2005 | 6.005 | 6.166 | 5.975 | 6.166 | 51,322 | +0.19(+3.21%) |
Nov 29, 2005 | 5.921 | 6.005 | 5.883 | 5.975 | 83,068 | +0.12(+2.10%) |
Nov 28, 2005 | 5.553 | 5.890 | 5.553 | 5.852 | 111,011 | +0.29(+5.24%) |
Nov 25, 2005 | 5.484 | 5.561 | 5.446 | 5.561 | 45,474 | +0.05(+0.83%) |
Nov 23, 2005 | 5.384 | 5.561 | 5.327 | 5.515 | 68,911 | +0.09(+1.70%) |
Nov 22, 2005 | 5.361 | 5.446 | 5.323 | 5.423 | 23,655 | +0.01(+0.14%) |
Nov 21, 2005 | 5.292 | 5.415 | 5.215 | 5.415 | 35,099 | +0.14(+2.62%) |
Nov 18, 2005 | 5.223 | 5.292 | 5.215 | 5.277 | 57,050 | -0.02(-0.43%) |
Nov 17, 2005 | 5.085 | 5.369 | 5.062 | 5.300 | 100,432 | +0.23(+4.54%) |
Nov 16, 2005 | 5.016 | 5.139 | 4.985 | 5.070 | 55,479 | +0.05(+0.92%) |
Nov 15, 2005 | 4.962 | 5.054 | 4.878 | 5.024 | 82,640 | +0.12(+2.34%) |
Nov 14, 2005 | 4.809 | 5.108 | 4.763 | 4.909 | 84,577 | +0.03(+0.63%) |
Nov 11, 2005 | 4.694 | 4.970 | 4.671 | 4.878 | 62,758 | +0.16(+3.41%) |
Nov 10, 2005 | 4.686 | 4.832 | 4.686 | 4.717 | 97,832 | +0.03(+0.65%) |
Nov 09, 2005 | 5.016 | 5.016 | 4.679 | 4.686 | 207,557 | -0.58(-10.93%) |
Nov 08, 2005 | 5.461 | 5.461 | 5.215 | 5.261 | 62,755 | -0.14(-2.56%) |
Nov 07, 2005 | 5.376 | 5.438 | 5.376 | 5.399 | 28,368 | +0.03(+0.57%) |
Nov 04, 2005 | 5.484 | 5.538 | 5.369 | 5.369 | 33,746 | -0.01(-0.14%) |
Nov 03, 2005 | 5.407 | 5.576 | 5.346 | 5.376 | 36,650 | +0.02(+0.29%) |
Nov 02, 2005 | 5.561 | 5.614 | 5.323 | 5.361 | 112,370 | -0.17(-3.05%) |
Nov 01, 2005 | 5.545 | 5.607 | 5.499 | 5.530 | 10,919 | -0.10(-1.77%) |
Oct 31, 2005 | 5.599 | 5.637 | 5.453 | 5.630 | 52,485 | +0.03(+0.55%) |
Oct 28, 2005 | 5.599 | 5.637 | 5.576 | 5.599 | 17,509 | +0.10(+1.81%) |
Oct 27, 2005 | 5.630 | 5.745 | 5.492 | 5.499 | 16,532 | -0.11(-1.92%) |
Oct 26, 2005 | 5.453 | 5.622 | 5.415 | 5.607 | 36,426 | +0.08(+1.39%) |
Oct 25, 2005 | 5.415 | 5.530 | 5.369 | 5.530 | 38,723 | +0.11(+1.98%) |
Oct 24, 2005 | 5.407 | 5.507 | 5.407 | 5.423 | 12,094 | +0.02(+0.43%) |
Oct 21, 2005 | 5.453 | 5.499 | 5.376 | 5.399 | 31,109 | -0.08(-1.54%) |
Oct 20, 2005 | 5.484 | 5.553 | 5.476 | 5.484 | 23,562 | -0.10(-1.79%) |
Oct 19, 2005 | 5.561 | 5.630 | 5.530 | 5.584 | 15,880 | +0.10(+1.82%) |
Oct 18, 2005 | 5.484 | 5.561 | 5.484 | 5.484 | 20,691 | -0.05(-0.97%) |
Oct 17, 2005 | 5.522 | 5.584 | 5.499 | 5.538 | 32,148 | +0.04(+0.70%) |
Oct 14, 2005 | 5.538 | 5.553 | 5.499 | 5.499 | 9,517 | +0.02(+0.42%) |
Oct 13, 2005 | 5.568 | 5.584 | 5.430 | 5.476 | 54,732 | -0.13(-2.33%) |
Oct 12, 2005 | 5.714 | 5.714 | 5.407 | 5.607 | 109,825 | -0.12(-2.14%) |
Oct 11, 2005 | 5.821 | 5.890 | 5.722 | 5.729 | 47,643 | -0.03(-0.53%) |
Oct 10, 2005 | 5.676 | 5.791 | 5.676 | 5.760 | 33,776 | +0.08(+1.49%) |
Oct 07, 2005 | 5.821 | 5.867 | 5.660 | 5.676 | 54,258 | -0.09(-1.60%) |
Oct 06, 2005 | 5.714 | 5.860 | 5.714 | 5.768 | 38,391 | -0.02(-0.27%) |
Oct 05, 2005 | 5.783 | 5.790 | 5.714 | 5.783 | 34,620 | +0.05(+0.80%) |
Oct 04, 2005 | 5.798 | 5.798 | 5.676 | 5.737 | 32,595 | -0.08(-1.32%) |
Oct 03, 2005 | 5.867 | 5.883 | 5.791 | 5.814 | 77,185 | -0.02(-0.26%) |
Sep 30, 2005 | 5.714 | 5.829 | 5.683 | 5.829 | 32,061 | +0.14(+2.43%) |
Sep 29, 2005 | 5.906 | 5.936 | 5.676 | 5.691 | 65,690 | -0.25(-4.13%) |
Sep 28, 2005 | 5.998 | 6.036 | 5.913 | 5.936 | 42,622 | -0.05(-0.90%) |
Sep 27, 2005 | 5.944 | 6.035 | 5.944 | 5.990 | 19,436 | +0.02(+0.26%) |
Sep 26, 2005 | 5.944 | 6.113 | 5.944 | 5.975 | 16,473 | -0.01(-0.13%) |
Sep 23, 2005 | 5.982 | 6.159 | 5.944 | 5.982 | 26,076 | +0.01(+0.13%) |
Sep 22, 2005 | 5.975 | 6.120 | 5.952 | 5.975 | 65,034 | -0.09(-1.52%) |
Sep 21, 2005 | 6.028 | 6.113 | 5.959 | 6.067 | 41,035 | +0.00(+0.00%) |
Sep 20, 2005 | 6.065 | 6.143 | 6.013 | 6.067 | 56,640 | -0.01(-0.13%) |
Sep 19, 2005 | 6.128 | 6.128 | 5.982 | 6.074 | 42,824 | +0.03(+0.51%) |
Sep 16, 2005 | 6.021 | 6.097 | 5.944 | 6.044 | 47,399 | -0.02(-0.38%) |
Sep 15, 2005 | 5.975 | 6.097 | 5.975 | 6.067 | 54,187 | +0.10(+1.67%) |
Sep 14, 2005 | 6.067 | 6.097 | 5.921 | 5.967 | 64,800 | -0.10(-1.58%) |
Sep 13, 2005 | 5.921 | 6.067 | 5.921 | 6.063 | 100,329 | +0.13(+2.13%) |
Sep 12, 2005 | 5.898 | 6.036 | 5.898 | 5.936 | 64,265 | +0.02(+0.39%) |
Sep 09, 2005 | 5.898 | 5.936 | 5.768 | 5.913 | 86,319 | +0.11(+1.85%) |
Sep 08, 2005 | 5.967 | 6.059 | 5.714 | 5.806 | 131,462 | -0.18(-2.95%) |
Sep 07, 2005 | 5.967 | 6.189 | 5.913 | 5.982 | 301,049 | +0.03(+0.52%) |
Sep 06, 2005 | 5.890 | 5.952 | 5.760 | 5.952 | 147,685 | +0.24(+4.16%) |
Sep 02, 2005 | 5.760 | 5.760 | 5.637 | 5.714 | 305,079 | -0.03(-0.53%) |
Sep 01, 2005 | 5.484 | 5.791 | 5.476 | 5.745 | 370,127 | +0.27(+4.90%) |
Aug 31, 2005 | 5.469 | 5.484 | 5.330 | 5.476 | 537,939 | +0.01(+0.14%) |
Aug 30, 2005 | 5.484 | 5.752 | 5.415 | 5.469 | 403,912 | -0.05(-0.97%) |
Aug 29, 2005 | 5.660 | 5.791 | 5.476 | 5.522 | 279,750 | -0.14(-2.44%) |
Aug 26, 2005 | 5.714 | 5.752 | 5.614 | 5.660 | 293,556 | -0.02(-0.40%) |
Aug 25, 2005 | 6.044 | 6.143 | 5.676 | 5.683 | 627,322 | -0.38(-6.20%) |
Aug 24, 2005 | 6.174 | 6.197 | 6.028 | 6.059 | 215,860 | -0.12(-1.86%) |
Aug 23, 2005 | 6.258 | 6.258 | 6.074 | 6.174 | 199,718 | -0.03(-0.49%) |
Aug 22, 2005 | 6.358 | 6.466 | 6.189 | 6.205 | 268,614 | -0.05(-0.74%) |
Aug 19, 2005 | 6.358 | 6.481 | 6.251 | 6.251 | 327,332 | -0.15(-2.28%) |
Aug 18, 2005 | 6.887 | 6.887 | 6.397 | 6.397 | 340,408 | -0.50(-7.23%) |
Aug 17, 2005 | 6.933 | 6.964 | 6.872 | 6.895 | 180,006 | -0.05(-0.66%) |
Aug 16, 2005 | 6.903 | 6.958 | 6.864 | 6.941 | 55,081 | +0.04(+0.56%) |
Aug 15, 2005 | 7.064 | 7.164 | 6.903 | 6.903 | 187,356 | -0.20(-2.81%) |
Aug 12, 2005 | 6.903 | 7.171 | 6.887 | 7.102 | 180,372 | +0.15(+2.09%) |
Aug 11, 2005 | 6.857 | 6.972 | 6.857 | 6.956 | 27,046 | +0.10(+1.45%) |
Aug 10, 2005 | 6.895 | 6.956 | 6.841 | 6.857 | 122,588 | -0.04(-0.56%) |
Aug 09, 2005 | 7.133 | 7.225 | 6.864 | 6.895 | 221,103 | -0.26(-3.64%) |
Aug 08, 2005 | 7.371 | 7.654 | 7.133 | 7.156 | 159,353 | -0.22(-3.01%) |
Aug 05, 2005 | 7.325 | 7.478 | 7.156 | 7.378 | 276,168 | -0.48(-6.06%) |
Aug 04, 2005 | 7.570 | 7.938 | 7.501 | 7.855 | 185,412 | +0.31(+4.08%) |
Aug 03, 2005 | 7.432 | 7.608 | 7.432 | 7.547 | 36,959 | +0.03(+0.41%) |
Aug 02, 2005 | 7.501 | 7.754 | 7.470 | 7.516 | 108,477 | -0.03(-0.41%) |