Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.14 | 10.50 | 10.02 | 10.40 | 211,100 | +0.36(+3.59%) |
Apr 27, 2006 | 10.00 | 10.35 | 9.300 | 10.04 | 182,400 | -0.31(-3.00%) |
Apr 26, 2006 | 10.50 | 10.65 | 10.03 | 10.35 | 242,400 | -0.15(-1.43%) |
Apr 25, 2006 | 9.480 | 10.71 | 9.410 | 10.50 | 336,700 | +1.25(+13.51%) |
Apr 24, 2006 | 9.470 | 9.560 | 9.060 | 9.250 | 148,400 | -0.21(-2.22%) |
Apr 21, 2006 | 8.850 | 9.500 | 8.670 | 9.460 | 234,200 | +0.71(+8.11%) |
Apr 20, 2006 | 8.950 | 8.950 | 8.550 | 8.750 | 143,600 | -0.16(-1.80%) |
Apr 19, 2006 | 8.970 | 9.100 | 8.710 | 8.910 | 206,600 | -0.05(-0.56%) |
Apr 18, 2006 | 9.000 | 9.180 | 8.830 | 8.960 | 260,800 | +0.01(+0.11%) |
Apr 17, 2006 | 8.720 | 8.990 | 8.680 | 8.950 | 290,400 | +0.48(+5.67%) |
Apr 13, 2006 | 8.540 | 8.560 | 8.310 | 8.470 | 88,000 | -0.07(-0.82%) |
Apr 12, 2006 | 8.550 | 8.900 | 8.500 | 8.540 | 95,000 | -0.31(-3.50%) |
Apr 11, 2006 | 8.990 | 9.070 | 8.760 | 8.850 | 109,800 | -0.16(-1.77%) |
Apr 10, 2006 | 9.200 | 9.290 | 8.990 | 9.010 | 92,900 | -0.01(-0.11%) |
Apr 07, 2006 | 9.300 | 9.390 | 8.900 | 9.020 | 134,200 | -0.28(-3.01%) |
Apr 06, 2006 | 8.850 | 9.330 | 8.810 | 9.300 | 170,200 | +0.70(+8.14%) |
Apr 05, 2006 | 8.580 | 8.700 | 8.550 | 8.600 | 77,800 | +0.02(+0.23%) |
Apr 04, 2006 | 8.560 | 8.650 | 8.260 | 8.580 | 86,000 | -0.07(-0.81%) |
Apr 03, 2006 | 9.000 | 9.120 | 8.600 | 8.650 | 143,100 | -0.25(-2.81%) |
Mar 31, 2006 | 8.780 | 9.070 | 8.600 | 8.900 | 122,000 | +0.09(+1.02%) |
Mar 30, 2006 | 9.000 | 9.250 | 8.790 | 8.810 | 229,400 | +0.07(+0.80%) |
Mar 29, 2006 | 8.550 | 8.780 | 8.151 | 8.740 | 169,000 | +0.05(+0.58%) |
Mar 28, 2006 | 8.930 | 8.930 | 8.400 | 8.690 | 124,000 | -0.24(-2.69%) |
Mar 27, 2006 | 8.200 | 8.930 | 8.180 | 8.930 | 357,400 | +0.91(+11.35%) |
Mar 24, 2006 | 7.350 | 8.100 | 7.260 | 8.020 | 211,900 | +0.75(+10.32%) |
Mar 23, 2006 | 7.330 | 7.330 | 7.170 | 7.270 | 104,300 | -0.08(-1.09%) |
Mar 22, 2006 | 7.510 | 7.570 | 7.310 | 7.350 | 106,200 | -0.26(-3.42%) |
Mar 21, 2006 | 7.620 | 7.720 | 7.550 | 7.610 | 69,700 | -0.14(-1.81%) |
Mar 20, 2006 | 7.900 | 7.900 | 7.560 | 7.750 | 113,000 | -0.20(-2.52%) |
Mar 17, 2006 | 7.900 | 8.000 | 7.810 | 7.950 | 36,600 | -0.10(-1.24%) |
Mar 16, 2006 | 8.110 | 8.180 | 8.010 | 8.050 | 33,000 | -0.10(-1.23%) |
Mar 15, 2006 | 8.320 | 8.360 | 8.050 | 8.150 | 67,300 | -0.09(-1.09%) |
Mar 14, 2006 | 8.050 | 8.240 | 8.050 | 8.240 | 62,000 | +0.11(+1.35%) |
Mar 13, 2006 | 8.140 | 8.190 | 8.000 | 8.130 | 85,300 | +0.09(+1.12%) |
Mar 10, 2006 | 7.720 | 8.190 | 7.630 | 8.040 | 75,300 | +0.29(+3.74%) |
Mar 09, 2006 | 7.800 | 7.990 | 7.730 | 7.750 | 135,000 | +0.01(+0.13%) |
Mar 08, 2006 | 7.610 | 7.800 | 7.510 | 7.740 | 168,100 | -0.02(-0.26%) |
Mar 07, 2006 | 8.020 | 8.020 | 7.630 | 7.760 | 70,900 | -0.13(-1.65%) |
Mar 06, 2006 | 8.200 | 8.300 | 7.750 | 7.890 | 102,500 | -0.31(-3.78%) |
Mar 03, 2006 | 8.330 | 8.330 | 8.100 | 8.200 | 92,100 | -0.03(-0.36%) |
Mar 02, 2006 | 7.610 | 8.290 | 7.610 | 8.230 | 146,700 | +0.62(+8.15%) |
Mar 01, 2006 | 7.640 | 7.720 | 7.500 | 7.610 | 147,600 | -0.03(-0.39%) |
Feb 28, 2006 | 7.840 | 7.920 | 7.470 | 7.640 | 132,900 | -0.20(-2.55%) |
Feb 27, 2006 | 7.790 | 8.150 | 7.790 | 7.840 | 103,300 | +0.05(+0.64%) |
Feb 24, 2006 | 7.750 | 8.190 | 7.620 | 7.790 | 141,300 | +0.05(+0.65%) |
Feb 23, 2006 | 8.360 | 8.370 | 7.500 | 7.740 | 153,700 | -0.55(-6.63%) |
Feb 22, 2006 | 8.290 | 8.340 | 8.200 | 8.290 | 80,300 | +0.12(+1.47%) |
Feb 21, 2006 | 7.980 | 8.390 | 7.980 | 8.170 | 173,200 | +0.29(+3.68%) |
Feb 17, 2006 | 7.600 | 7.980 | 7.520 | 7.880 | 199,000 | +0.59(+8.09%) |
Feb 16, 2006 | 6.860 | 7.290 | 6.690 | 7.290 | 191,100 | +0.47(+6.89%) |
Feb 15, 2006 | 7.100 | 7.100 | 6.800 | 6.820 | 158,600 | -0.27(-3.81%) |
Feb 14, 2006 | 6.850 | 7.130 | 6.800 | 7.090 | 171,900 | +0.00(+0.00%) |
Feb 13, 2006 | 7.750 | 7.780 | 6.900 | 7.090 | 301,200 | -0.61(-7.92%) |
Feb 10, 2006 | 8.040 | 8.040 | 7.600 | 7.700 | 123,500 | -0.35(-4.35%) |
Feb 09, 2006 | 7.710 | 8.180 | 7.700 | 8.050 | 169,000 | +0.33(+4.27%) |
Feb 08, 2006 | 7.860 | 7.890 | 7.510 | 7.720 | 303,200 | -0.17(-2.15%) |
Feb 07, 2006 | 8.610 | 8.650 | 7.700 | 7.890 | 323,200 | -0.82(-9.41%) |
Feb 06, 2006 | 8.560 | 8.730 | 8.550 | 8.710 | 94,100 | +0.04(+0.46%) |
Feb 03, 2006 | 8.960 | 8.960 | 8.600 | 8.670 | 116,400 | -0.28(-3.13%) |
Feb 02, 2006 | 9.110 | 9.200 | 8.850 | 8.950 | 130,200 | -0.16(-1.76%) |
Feb 01, 2006 | 9.500 | 9.520 | 9.000 | 9.110 | 116,500 | -0.39(-4.11%) |
Jan 31, 2006 | 9.700 | 9.790 | 9.300 | 9.500 | 174,100 | -0.03(-0.31%) |
Jan 30, 2006 | 9.380 | 9.610 | 9.190 | 9.530 | 193,000 | +0.34(+3.70%) |
Jan 27, 2006 | 8.990 | 9.270 | 8.900 | 9.190 | 221,300 | +0.22(+2.45%) |
Jan 26, 2006 | 8.700 | 9.000 | 8.500 | 8.970 | 148,700 | +0.19(+2.16%) |
Jan 25, 2006 | 8.580 | 8.880 | 8.500 | 8.780 | 173,700 | +0.32(+3.78%) |
Jan 24, 2006 | 8.570 | 8.660 | 8.300 | 8.460 | 329,200 | -0.39(-4.41%) |
Jan 23, 2006 | 8.980 | 9.030 | 8.700 | 8.850 | 122,200 | -0.13(-1.45%) |
Jan 20, 2006 | 9.350 | 9.390 | 8.840 | 8.980 | 175,500 | -0.19(-2.07%) |
Jan 19, 2006 | 8.940 | 9.240 | 8.900 | 9.170 | 205,200 | +0.45(+5.16%) |
Jan 18, 2006 | 9.080 | 9.080 | 8.510 | 8.720 | 407,200 | -0.58(-6.24%) |
Jan 17, 2006 | 9.800 | 9.800 | 9.260 | 9.300 | 305,300 | -0.54(-5.49%) |
Jan 13, 2006 | 9.850 | 10.00 | 9.750 | 9.840 | 224,500 | -0.01(-0.10%) |
Jan 12, 2006 | 10.00 | 10.00 | 9.700 | 9.850 | 171,800 | -0.15(-1.50%) |
Jan 11, 2006 | 9.780 | 10.00 | 9.660 | 10.00 | 224,100 | +0.22(+2.25%) |
Jan 10, 2006 | 9.490 | 9.780 | 9.430 | 9.780 | 282,600 | +0.41(+4.37%) |
Jan 09, 2006 | 9.490 | 9.730 | 9.210 | 9.370 | 251,100 | -0.12(-1.26%) |
Jan 06, 2006 | 9.210 | 9.490 | 9.190 | 9.490 | 224,700 | +0.59(+6.63%) |
Jan 05, 2006 | 8.750 | 9.020 | 8.690 | 8.900 | 376,500 | -0.34(-3.68%) |
Jan 04, 2006 | 9.900 | 9.900 | 9.000 | 9.240 | 402,200 | -0.52(-5.33%) |
Jan 03, 2006 | 9.800 | 10.13 | 9.690 | 9.760 | 357,400 | +0.36(+3.83%) |
Dec 30, 2005 | 10.09 | 10.09 | 9.400 | 9.400 | 319,200 | -0.64(-6.37%) |
Dec 29, 2005 | 10.40 | 10.42 | 9.800 | 10.04 | 181,300 | -0.29(-2.81%) |
Dec 28, 2005 | 10.05 | 10.35 | 9.910 | 10.33 | 246,100 | +0.36(+3.61%) |
Dec 27, 2005 | 10.00 | 10.49 | 9.860 | 9.970 | 268,900 | +0.36(+3.75%) |
Dec 23, 2005 | 9.890 | 9.890 | 9.350 | 9.610 | 222,500 | -0.24(-2.44%) |
Dec 22, 2005 | 8.760 | 9.850 | 8.760 | 9.850 | 308,100 | +1.19(+13.74%) |
Dec 21, 2005 | 8.150 | 8.700 | 7.830 | 8.660 | 220,700 | +0.51(+6.26%) |
Dec 20, 2005 | 8.670 | 8.700 | 7.820 | 8.150 | 277,100 | -0.52(-6.00%) |
Dec 19, 2005 | 8.780 | 9.060 | 8.240 | 8.670 | 397,100 | +0.50(+6.12%) |
Dec 16, 2005 | 7.450 | 8.220 | 7.410 | 8.170 | 368,900 | +0.79(+10.70%) |
Dec 15, 2005 | 7.270 | 7.430 | 7.140 | 7.380 | 184,800 | +0.19(+2.64%) |
Dec 14, 2005 | 7.010 | 7.439 | 6.980 | 7.190 | 323,300 | +0.21(+3.01%) |
Dec 13, 2005 | 7.340 | 7.340 | 6.850 | 6.980 | 191,800 | -0.32(-4.38%) |
Dec 12, 2005 | 7.240 | 7.430 | 7.060 | 7.300 | 284,900 | +0.29(+4.14%) |
Dec 09, 2005 | 7.200 | 7.250 | 6.900 | 7.010 | 242,600 | +0.05(+0.72%) |
Dec 08, 2005 | 6.720 | 7.130 | 6.540 | 6.960 | 152,100 | +0.24(+3.57%) |
Dec 07, 2005 | 6.600 | 6.720 | 6.580 | 6.720 | 150,900 | +0.32(+5.00%) |
Dec 06, 2005 | 6.120 | 6.710 | 6.110 | 6.400 | 197,200 | +0.18(+2.89%) |
Dec 05, 2005 | 6.500 | 6.500 | 6.110 | 6.220 | 175,500 | -0.29(-4.45%) |
Dec 02, 2005 | 6.700 | 6.730 | 6.490 | 6.510 | 94,800 | -0.23(-3.41%) |
Dec 01, 2005 | 6.480 | 7.000 | 6.470 | 6.740 | 120,800 | +0.19(+2.90%) |
Nov 30, 2005 | 6.530 | 6.690 | 6.000 | 6.550 | 178,600 | -0.29(-4.24%) |
Nov 29, 2005 | 6.990 | 6.990 | 6.750 | 6.840 | 86,000 | -0.14(-2.01%) |
Nov 28, 2005 | 6.940 | 7.010 | 6.800 | 6.980 | 66,100 | +0.08(+1.16%) |
Nov 25, 2005 | 7.030 | 7.030 | 6.800 | 6.900 | 40,000 | +0.00(+0.00%) |
Nov 23, 2005 | 6.890 | 6.900 | 6.710 | 6.900 | 83,300 | +0.01(+0.15%) |
Nov 22, 2005 | 6.790 | 6.970 | 6.730 | 6.890 | 139,300 | +0.14(+2.07%) |
Nov 21, 2005 | 6.560 | 6.750 | 6.390 | 6.750 | 115,800 | +0.37(+5.80%) |
Nov 18, 2005 | 6.490 | 6.490 | 6.160 | 6.380 | 90,700 | +0.08(+1.27%) |
Nov 17, 2005 | 6.240 | 6.590 | 6.200 | 6.300 | 207,300 | +0.17(+2.77%) |
Nov 16, 2005 | 5.910 | 6.180 | 5.810 | 6.130 | 133,900 | +0.27(+4.61%) |
Nov 15, 2005 | 5.850 | 5.890 | 5.760 | 5.860 | 84,000 | +0.04(+0.69%) |
Nov 14, 2005 | 5.500 | 5.880 | 5.500 | 5.820 | 64,000 | +0.23(+4.11%) |
Nov 11, 2005 | 5.550 | 5.630 | 5.400 | 5.590 | 33,900 | +0.08(+1.45%) |
Nov 10, 2005 | 5.550 | 5.780 | 5.500 | 5.510 | 55,600 | +0.01(+0.18%) |
Nov 09, 2005 | 5.310 | 5.500 | 5.310 | 5.500 | 87,100 | +0.26(+4.96%) |
Nov 08, 2005 | 5.260 | 5.290 | 5.120 | 5.240 | 19,000 | -0.11(-2.06%) |
Nov 07, 2005 | 5.310 | 5.400 | 5.150 | 5.350 | 65,800 | +0.04(+0.75%) |
Nov 04, 2005 | 5.020 | 5.350 | 5.020 | 5.310 | 61,500 | +0.07(+1.34%) |
Nov 03, 2005 | 5.300 | 5.300 | 5.230 | 5.240 | 36,300 | -0.07(-1.32%) |
Nov 02, 2005 | 5.180 | 5.380 | 5.110 | 5.310 | 54,900 | +0.14(+2.71%) |
Nov 01, 2005 | 5.400 | 5.400 | 5.070 | 5.170 | 78,300 | -0.15(-2.82%) |
Oct 31, 2005 | 5.260 | 5.410 | 5.200 | 5.320 | 61,400 | -0.05(-0.93%) |
Oct 28, 2005 | 5.440 | 5.440 | 5.230 | 5.370 | 43,800 | +0.14(+2.68%) |
Oct 27, 2005 | 5.490 | 5.490 | 5.210 | 5.230 | 44,500 | -0.08(-1.51%) |
Oct 26, 2005 | 5.550 | 5.550 | 5.300 | 5.310 | 71,600 | -0.06(-1.12%) |
Oct 25, 2005 | 5.080 | 5.660 | 5.080 | 5.370 | 113,400 | +0.31(+6.13%) |
Oct 24, 2005 | 4.970 | 5.140 | 4.950 | 5.060 | 61,100 | +0.02(+0.40%) |
Oct 21, 2005 | 4.770 | 5.090 | 4.760 | 5.040 | 157,500 | +0.17(+3.49%) |
Oct 20, 2005 | 5.300 | 5.300 | 4.600 | 4.870 | 408,900 | -0.43(-8.11%) |
Oct 19, 2005 | 5.670 | 5.670 | 5.200 | 5.300 | 196,700 | -0.46(-7.99%) |
Oct 18, 2005 | 5.740 | 5.840 | 5.720 | 5.760 | 55,200 | +0.02(+0.35%) |
Oct 17, 2005 | 5.680 | 5.840 | 5.660 | 5.740 | 75,400 | +0.14(+2.50%) |
Oct 14, 2005 | 5.510 | 5.700 | 5.460 | 5.600 | 99,000 | -0.10(-1.75%) |
Oct 13, 2005 | 5.600 | 5.740 | 5.500 | 5.700 | 157,600 | -0.02(-0.35%) |
Oct 12, 2005 | 6.220 | 6.260 | 5.670 | 5.720 | 249,500 | -0.50(-8.04%) |
Oct 11, 2005 | 6.410 | 6.410 | 6.060 | 6.220 | 153,600 | -0.13(-2.05%) |
Oct 10, 2005 | 6.090 | 6.350 | 6.020 | 6.350 | 208,900 | +0.39(+6.54%) |
Oct 07, 2005 | 6.250 | 6.300 | 5.850 | 5.960 | 265,400 | -0.24(-3.87%) |
Oct 06, 2005 | 5.780 | 6.350 | 5.690 | 6.200 | 416,100 | +0.50(+8.77%) |
Oct 05, 2005 | 5.710 | 5.800 | 5.600 | 5.700 | 102,900 | -0.08(-1.38%) |
Oct 04, 2005 | 5.650 | 5.940 | 5.650 | 5.780 | 111,400 | +0.03(+0.52%) |
Oct 03, 2005 | 6.010 | 5.995 | 5.570 | 5.750 | 269,200 | -0.24(-4.01%) |
Sep 30, 2005 | 5.980 | 6.080 | 5.770 | 5.990 | 355,800 | +0.32(+5.64%) |
Sep 29, 2005 | 5.500 | 5.740 | 5.400 | 5.670 | 251,700 | +0.30(+5.59%) |
Sep 28, 2005 | 5.200 | 5.440 | 5.110 | 5.370 | 481,900 | +0.37(+7.40%) |
Sep 27, 2005 | 4.740 | 5.100 | 4.600 | 5.000 | 448,000 | +0.52(+11.61%) |
Sep 26, 2005 | 4.250 | 4.530 | 3.260 | 4.480 | 119,000 | -0.02(-0.44%) |
Sep 23, 2005 | 4.500 | 4.980 | 4.300 | 4.500 | 247,700 | -0.48(-9.64%) |
Sep 22, 2005 | 4.930 | 5.040 | 4.700 | 4.980 | 147,200 | -0.01(-0.20%) |
Sep 21, 2005 | 4.960 | 5.030 | 4.860 | 4.990 | 93,000 | +0.09(+1.84%) |
Sep 20, 2005 | 5.040 | 5.050 | 4.870 | 4.900 | 74,100 | -0.06(-1.21%) |
Sep 19, 2005 | 4.890 | 5.100 | 4.850 | 4.960 | 191,100 | +0.27(+5.76%) |
Sep 16, 2005 | 4.840 | 4.880 | 4.650 | 4.690 | 194,700 | +0.00(+0.00%) |
Sep 15, 2005 | 4.600 | 4.750 | 4.410 | 4.690 | 218,800 | +0.51(+12.20%) |
Sep 14, 2005 | 3.990 | 4.190 | 3.910 | 4.180 | 68,500 | +0.23(+5.82%) |
Sep 13, 2005 | 3.980 | 3.980 | 3.880 | 3.950 | 18,300 | -0.03(-0.75%) |
Sep 12, 2005 | 3.840 | 3.980 | 3.840 | 3.980 | 27,900 | +0.11(+2.84%) |
Sep 09, 2005 | 3.820 | 3.870 | 3.810 | 3.870 | 36,800 | +0.08(+2.11%) |
Sep 08, 2005 | 3.790 | 3.830 | 3.650 | 3.790 | 28,900 | -0.01(-0.26%) |
Sep 07, 2005 | 3.880 | 3.880 | 3.780 | 3.800 | 13,800 | -0.10(-2.56%) |
Sep 06, 2005 | 3.790 | 3.900 | 3.650 | 3.900 | 35,900 | +0.17(+4.56%) |
Sep 02, 2005 | 3.770 | 3.770 | 3.660 | 3.730 | 30,100 | -0.01(-0.27%) |
Sep 01, 2005 | 3.580 | 3.740 | 3.580 | 3.740 | 42,600 | +0.18(+5.06%) |
Aug 31, 2005 | 3.510 | 3.600 | 3.500 | 3.560 | 48,800 | +0.01(+0.28%) |
Aug 30, 2005 | 3.530 | 3.560 | 3.510 | 3.550 | 38,800 | -0.05(-1.39%) |
Aug 29, 2005 | 3.700 | 3.730 | 3.580 | 3.600 | 35,500 | +0.00(+0.00%) |
Aug 26, 2005 | 3.640 | 3.650 | 3.560 | 3.600 | 16,100 | -0.05(-1.37%) |
Aug 25, 2005 | 3.620 | 3.650 | 3.600 | 3.650 | 8,800 | +0.03(+0.83%) |
Aug 24, 2005 | 3.650 | 3.680 | 3.600 | 3.620 | 48,300 | -0.04(-1.09%) |
Aug 23, 2005 | 3.610 | 3.660 | 3.600 | 3.660 | 36,200 | +0.05(+1.39%) |
Aug 22, 2005 | 3.610 | 3.610 | 3.550 | 3.610 | 19,400 | -0.01(-0.28%) |
Aug 19, 2005 | 3.550 | 3.720 | 3.550 | 3.620 | 58,400 | -0.04(-1.09%) |
Aug 18, 2005 | 3.650 | 3.750 | 3.650 | 3.660 | 55,300 | +0.02(+0.55%) |
Aug 17, 2005 | 3.640 | 3.740 | 3.600 | 3.640 | 45,400 | +0.01(+0.28%) |
Aug 16, 2005 | 3.560 | 3.630 | 3.560 | 3.630 | 37,200 | +0.10(+2.83%) |
Aug 15, 2005 | 3.520 | 3.580 | 3.500 | 3.530 | 51,000 | +0.00(+0.00%) |
Aug 12, 2005 | 3.600 | 3.600 | 3.510 | 3.530 | 61,400 | -0.07(-1.94%) |
Aug 11, 2005 | 3.490 | 3.620 | 3.450 | 3.600 | 41,100 | +0.16(+4.65%) |
Aug 10, 2005 | 3.400 | 3.480 | 3.360 | 3.440 | 27,400 | +0.07(+2.08%) |
Aug 09, 2005 | 3.420 | 3.450 | 3.360 | 3.370 | 27,300 | -0.05(-1.46%) |
Aug 08, 2005 | 3.420 | 3.480 | 3.420 | 3.420 | 22,500 | -0.02(-0.58%) |
Aug 05, 2005 | 3.430 | 3.460 | 3.410 | 3.440 | 21,400 | -0.05(-1.43%) |
Aug 04, 2005 | 3.480 | 3.500 | 3.450 | 3.490 | 25,700 | +0.01(+0.29%) |
Aug 03, 2005 | 3.470 | 3.500 | 3.410 | 3.480 | 62,300 | +0.02(+0.58%) |
Aug 02, 2005 | 3.490 | 3.490 | 3.440 | 3.460 | 53,800 | -0.02(-0.57%) |
Aug 01, 2005 | 3.400 | 3.490 | 3.356 | 3.480 | 32,400 | +0.03(+0.87%) |
Jul 29, 2005 | 3.370 | 3.450 | 3.330 | 3.450 | 35,000 | +0.03(+0.88%) |
Jul 28, 2005 | 3.360 | 3.420 | 3.310 | 3.420 | 38,800 | +0.11(+3.37%) |
Jul 27, 2005 | 3.250 | 3.340 | 3.250 | 3.308 | 101,200 | +0.04(+1.18%) |
Jul 26, 2005 | 3.380 | 3.400 | 3.230 | 3.270 | 60,400 | -0.11(-3.25%) |
Jul 25, 2005 | 3.510 | 3.520 | 3.380 | 3.380 | 99,000 | -0.16(-4.52%) |
Jul 22, 2005 | 3.550 | 3.550 | 3.510 | 3.540 | 23,300 | -0.01(-0.28%) |
Jul 21, 2005 | 3.520 | 3.600 | 3.520 | 3.550 | 22,200 | +0.03(+0.85%) |
Jul 20, 2005 | 3.590 | 3.600 | 3.510 | 3.520 | 65,800 | -0.03(-0.85%) |
Jul 19, 2005 | 3.600 | 3.700 | 3.460 | 3.550 | 149,400 | -0.11(-3.01%) |
Jul 18, 2005 | 3.200 | 3.740 | 3.160 | 3.660 | 254,500 | +0.50(+15.82%) |
Jul 15, 2005 | 3.150 | 3.190 | 3.150 | 3.160 | 79,500 | +0.01(+0.32%) |
Jul 14, 2005 | 3.240 | 3.240 | 3.150 | 3.150 | 124,100 | -0.05(-1.56%) |
Jul 13, 2005 | 3.210 | 3.210 | 3.160 | 3.200 | 76,100 | -0.01(-0.31%) |
Jul 12, 2005 | 3.260 | 3.300 | 3.200 | 3.210 | 165,700 | -0.04(-1.23%) |
Jul 11, 2005 | 3.250 | 3.350 | 3.160 | 3.250 | 281,600 | +0.09(+2.85%) |
Jul 08, 2005 | 3.200 | 3.250 | 3.090 | 3.160 | 309,000 | +0.16(+5.33%) |
Jul 07, 2005 | 2.950 | 3.100 | 2.850 | 3.000 | 923,200 | +0.36(+13.64%) |
Jul 06, 2005 | 2.630 | 2.670 | 2.610 | 2.640 | 38,700 | +0.00(+0.00%) |
Jul 05, 2005 | 2.650 | 2.650 | 2.540 | 2.640 | 100,900 | +0.01(+0.38%) |
Jul 01, 2005 | 2.500 | 2.700 | 2.470 | 2.630 | 22,800 | +0.07(+2.73%) |
Jun 30, 2005 | 2.520 | 2.580 | 2.490 | 2.560 | 51,500 | +0.07(+2.81%) |
Jun 29, 2005 | 2.430 | 2.580 | 2.420 | 2.490 | 44,800 | +0.04(+1.63%) |
Jun 28, 2005 | 2.520 | 2.520 | 2.450 | 2.450 | 9,400 | -0.10(-3.92%) |
Jun 27, 2005 | 2.530 | 2.550 | 2.530 | 2.550 | 13,300 | -0.03(-1.16%) |
Jun 24, 2005 | 2.600 | 2.610 | 2.550 | 2.580 | 14,300 | +0.04(+1.57%) |
Jun 23, 2005 | 2.600 | 2.600 | 2.540 | 2.540 | 8,500 | -0.06(-2.31%) |
Jun 22, 2005 | 2.610 | 2.640 | 2.560 | 2.600 | 12,100 | -0.09(-3.35%) |
Jun 21, 2005 | 2.580 | 2.690 | 2.500 | 2.690 | 34,100 | +0.10(+3.70%) |
Jun 20, 2005 | 2.620 | 2.700 | 2.570 | 2.594 | 27,900 | -0.03(-0.99%) |
Jun 17, 2005 | 2.500 | 2.640 | 2.500 | 2.620 | 96,800 | +0.07(+2.75%) |
Jun 16, 2005 | 2.550 | 2.620 | 2.490 | 2.550 | 54,300 | +0.07(+2.82%) |
Jun 15, 2005 | 2.440 | 2.480 | 2.380 | 2.480 | 39,100 | +0.11(+4.64%) |
Jun 14, 2005 | 2.410 | 2.440 | 2.370 | 2.370 | 15,300 | -0.02(-0.84%) |
Jun 13, 2005 | 2.310 | 2.480 | 2.260 | 2.390 | 55,100 | +0.10(+4.37%) |
Jun 10, 2005 | 2.190 | 2.320 | 2.140 | 2.290 | 100,200 | +0.12(+5.53%) |
Jun 09, 2005 | 2.180 | 2.180 | 2.130 | 2.170 | 18,000 | -0.03(-1.36%) |
Jun 08, 2005 | 2.180 | 2.220 | 2.170 | 2.200 | 14,200 | +0.02(+0.92%) |
Jun 07, 2005 | 2.250 | 2.250 | 2.170 | 2.180 | 12,700 | -0.06(-2.68%) |
Jun 06, 2005 | 2.290 | 2.300 | 2.210 | 2.240 | 33,100 | -0.04(-1.75%) |
Jun 03, 2005 | 2.270 | 2.300 | 2.250 | 2.280 | 20,900 | +0.02(+0.88%) |
Jun 02, 2005 | 2.220 | 2.300 | 2.220 | 2.260 | 46,800 | +0.06(+2.73%) |
Jun 01, 2005 | 2.330 | 2.330 | 2.090 | 2.200 | 33,800 | -0.11(-4.76%) |
May 31, 2005 | 2.160 | 2.310 | 2.160 | 2.310 | 29,600 | +0.11(+5.00%) |
May 27, 2005 | 2.150 | 2.250 | 2.090 | 2.200 | 32,400 | +0.01(+0.46%) |
May 26, 2005 | 2.180 | 2.190 | 2.070 | 2.190 | 6,100 | -0.04(-1.79%) |
May 25, 2005 | 2.250 | 2.250 | 2.180 | 2.230 | 20,600 | -0.04(-1.76%) |
May 24, 2005 | 2.270 | 2.270 | 2.170 | 2.270 | 27,700 | +0.00(+0.00%) |
May 23, 2005 | 2.250 | 2.280 | 2.180 | 2.270 | 14,000 | +0.04(+1.79%) |
May 20, 2005 | 2.250 | 2.320 | 2.230 | 2.230 | 10,000 | -0.05(-2.19%) |
May 19, 2005 | 2.330 | 2.330 | 2.230 | 2.280 | 97,400 | +0.05(+2.24%) |
May 18, 2005 | 2.150 | 2.450 | 2.000 | 2.230 | 36,200 | +0.17(+8.25%) |
May 17, 2005 | 1.950 | 2.080 | 1.920 | 2.060 | 21,600 | +0.15(+7.85%) |
May 16, 2005 | 2.000 | 2.000 | 1.910 | 1.910 | 25,000 | -0.09(-4.50%) |
May 13, 2005 | 1.921 | 2.070 | 1.921 | 2.000 | 31,400 | +0.03(+1.52%) |
May 12, 2005 | 2.050 | 2.060 | 1.920 | 1.970 | 77,500 | -0.12(-5.74%) |
May 11, 2005 | 2.060 | 2.090 | 2.060 | 2.090 | 11,000 | -0.01(-0.48%) |
May 10, 2005 | 2.100 | 2.110 | 2.100 | 2.100 | 27,000 | +0.00(+0.00%) |
May 09, 2005 | 2.050 | 2.150 | 2.050 | 2.100 | 37,000 | +0.02(+0.96%) |
May 06, 2005 | 2.110 | 2.110 | 1.980 | 2.080 | 75,400 | -0.07(-3.26%) |
May 05, 2005 | 2.170 | 2.200 | 2.100 | 2.150 | 30,000 | -0.05(-2.27%) |
May 04, 2005 | 2.240 | 2.240 | 2.125 | 2.200 | 81,800 | -0.06(-2.65%) |
May 03, 2005 | 2.150 | 2.310 | 2.150 | 2.260 | 32,700 | +0.10(+4.63%) |