Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.396 | 9.677 | 9.317 | 9.583 | 2,691,384 | +0.36(+3.90%) |
Apr 27, 2006 | 9.263 | 9.474 | 9.153 | 9.223 | 2,540,676 | -0.25(-2.64%) |
Apr 26, 2006 | 9.411 | 9.583 | 9.341 | 9.474 | 2,279,911 | +0.16(+1.76%) |
Apr 25, 2006 | 9.192 | 9.450 | 9.122 | 9.309 | 2,616,094 | +0.19(+2.06%) |
Apr 24, 2006 | 8.848 | 9.161 | 8.770 | 9.122 | 1,859,234 | +0.14(+1.57%) |
Apr 21, 2006 | 8.950 | 9.059 | 8.887 | 8.981 | 2,455,927 | +0.21(+2.41%) |
Apr 20, 2006 | 9.388 | 9.388 | 8.746 | 8.770 | 3,593,326 | -0.63(-6.74%) |
Apr 19, 2006 | 9.137 | 9.419 | 9.020 | 9.403 | 3,407,211 | +0.29(+3.18%) |
Apr 18, 2006 | 9.028 | 9.161 | 8.911 | 9.114 | 2,610,853 | +0.09(+0.95%) |
Apr 17, 2006 | 8.699 | 9.028 | 8.699 | 9.028 | 3,341,636 | +0.53(+6.26%) |
Apr 13, 2006 | 8.418 | 8.496 | 8.300 | 8.496 | 1,270,338 | +0.08(+0.93%) |
Apr 12, 2006 | 8.308 | 8.496 | 8.300 | 8.418 | 1,225,599 | +0.15(+1.80%) |
Apr 11, 2006 | 8.457 | 8.613 | 8.269 | 8.269 | 2,207,433 | -0.18(-2.13%) |
Apr 10, 2006 | 8.637 | 8.684 | 8.379 | 8.449 | 2,403,135 | -0.04(-0.46%) |
Apr 07, 2006 | 8.605 | 8.637 | 8.402 | 8.488 | 2,419,369 | -0.21(-2.43%) |
Apr 06, 2006 | 8.778 | 8.801 | 8.621 | 8.699 | 2,400,067 | +0.04(+0.45%) |
Apr 05, 2006 | 8.605 | 8.715 | 8.504 | 8.660 | 2,246,804 | +0.13(+1.47%) |
Apr 04, 2006 | 8.566 | 8.605 | 8.449 | 8.535 | 1,899,627 | +0.04(+0.46%) |
Apr 03, 2006 | 8.605 | 8.707 | 8.496 | 8.496 | 2,314,168 | -0.05(-0.64%) |
Mar 31, 2006 | 8.558 | 8.621 | 8.394 | 8.551 | 2,568,287 | -0.09(-1.00%) |
Mar 30, 2006 | 8.738 | 8.738 | 8.418 | 8.637 | 3,522,127 | +0.37(+4.45%) |
Mar 29, 2006 | 7.964 | 8.269 | 7.940 | 8.269 | 2,027,837 | +0.36(+4.55%) |
Mar 28, 2006 | 8.206 | 8.206 | 7.878 | 7.909 | 2,493,892 | -0.23(-2.88%) |
Mar 27, 2006 | 8.042 | 8.300 | 8.011 | 8.144 | 3,067,193 | +0.24(+3.07%) |
Mar 24, 2006 | 7.737 | 7.964 | 7.628 | 7.901 | 2,992,926 | +0.29(+3.80%) |
Mar 23, 2006 | 7.502 | 7.667 | 7.424 | 7.612 | 1,371,704 | +0.03(+0.41%) |
Mar 22, 2006 | 7.455 | 7.588 | 7.416 | 7.581 | 1,206,425 | +0.09(+1.15%) |
Mar 21, 2006 | 7.448 | 7.667 | 7.330 | 7.495 | 1,903,078 | -0.08(-1.03%) |
Mar 20, 2006 | 7.393 | 7.659 | 7.369 | 7.573 | 2,072,576 | +0.16(+2.11%) |
Mar 17, 2006 | 7.651 | 7.651 | 7.354 | 7.416 | 1,878,280 | -0.20(-2.67%) |
Mar 16, 2006 | 7.714 | 7.792 | 7.596 | 7.620 | 3,071,028 | -0.05(-0.71%) |
Mar 15, 2006 | 7.651 | 7.761 | 7.526 | 7.674 | 2,820,488 | +0.18(+2.40%) |
Mar 14, 2006 | 7.205 | 7.510 | 7.174 | 7.495 | 2,098,908 | +0.23(+3.23%) |
Mar 13, 2006 | 7.260 | 7.338 | 7.119 | 7.260 | 1,473,454 | +0.07(+0.98%) |
Mar 10, 2006 | 6.908 | 7.244 | 6.861 | 7.189 | 2,459,507 | +0.16(+2.22%) |
Mar 09, 2006 | 7.416 | 7.455 | 6.986 | 7.033 | 2,651,502 | -0.20(-2.71%) |
Mar 08, 2006 | 7.002 | 7.299 | 6.947 | 7.229 | 2,610,853 | +0.05(+0.76%) |
Mar 07, 2006 | 7.354 | 7.385 | 7.025 | 7.174 | 3,661,074 | -0.24(-3.27%) |
Mar 06, 2006 | 7.706 | 7.761 | 7.236 | 7.416 | 2,924,411 | -0.33(-4.24%) |
Mar 03, 2006 | 7.917 | 7.933 | 7.714 | 7.745 | 2,753,891 | -0.23(-2.94%) |
Mar 02, 2006 | 7.565 | 8.034 | 7.479 | 7.980 | 4,265,565 | +0.53(+7.14%) |
Mar 01, 2006 | 7.283 | 7.573 | 7.221 | 7.448 | 2,904,470 | +0.25(+3.48%) |
Feb 28, 2006 | 7.307 | 7.408 | 7.119 | 7.197 | 2,490,057 | -0.11(-1.50%) |
Feb 27, 2006 | 7.557 | 7.573 | 7.283 | 7.307 | 2,373,735 | -0.28(-3.71%) |
Feb 24, 2006 | 7.416 | 7.628 | 7.346 | 7.588 | 2,053,147 | +0.33(+4.53%) |
Feb 23, 2006 | 7.424 | 7.424 | 7.252 | 7.260 | 1,306,641 | -0.16(-2.21%) |
Feb 22, 2006 | 7.377 | 7.479 | 7.276 | 7.424 | 1,790,208 | +0.05(+0.64%) |
Feb 21, 2006 | 7.628 | 7.643 | 7.362 | 7.377 | 2,299,724 | -0.10(-1.36%) |
Feb 17, 2006 | 7.541 | 7.667 | 7.432 | 7.479 | 3,412,452 | +0.11(+1.49%) |
Feb 16, 2006 | 7.604 | 7.604 | 7.205 | 7.369 | 7,087,716 | -0.42(-5.42%) |
Feb 15, 2006 | 7.784 | 8.066 | 7.643 | 7.792 | 3,752,982 | +0.00(+0.00%) |
Feb 14, 2006 | 7.549 | 7.847 | 7.510 | 7.792 | 3,189,906 | +0.32(+4.29%) |
Feb 13, 2006 | 7.565 | 7.659 | 7.346 | 7.471 | 2,059,921 | -0.19(-2.45%) |
Feb 10, 2006 | 7.886 | 7.933 | 7.463 | 7.659 | 3,964,790 | -0.31(-3.83%) |
Feb 09, 2006 | 8.120 | 8.222 | 7.956 | 7.964 | 2,210,373 | +0.09(+1.09%) |
Feb 08, 2006 | 7.940 | 8.066 | 7.690 | 7.878 | 3,310,063 | -0.07(-0.89%) |
Feb 07, 2006 | 8.339 | 8.379 | 7.940 | 7.948 | 4,570,943 | -0.73(-8.39%) |
Feb 06, 2006 | 8.652 | 8.754 | 8.558 | 8.676 | 2,362,870 | +0.10(+1.19%) |
Feb 03, 2006 | 8.684 | 8.801 | 8.433 | 8.574 | 2,976,436 | -0.25(-2.84%) |
Feb 02, 2006 | 9.075 | 9.106 | 8.738 | 8.824 | 2,739,574 | -0.16(-1.83%) |
Feb 01, 2006 | 9.051 | 9.153 | 8.715 | 8.989 | 3,055,305 | -0.04(-0.43%) |
Jan 31, 2006 | 8.848 | 9.341 | 8.840 | 9.028 | 4,054,907 | +0.26(+2.94%) |
Jan 30, 2006 | 8.598 | 8.840 | 8.543 | 8.770 | 1,945,517 | +0.28(+3.32%) |
Jan 27, 2006 | 8.480 | 8.598 | 8.355 | 8.488 | 1,739,716 | +0.00(+0.00%) |
Jan 26, 2006 | 8.246 | 8.512 | 8.175 | 8.488 | 2,491,080 | +0.20(+2.36%) |
Jan 25, 2006 | 8.308 | 8.465 | 8.183 | 8.293 | 1,875,596 | +0.10(+1.24%) |
Jan 24, 2006 | 8.261 | 8.285 | 8.042 | 8.191 | 1,838,654 | -0.09(-1.13%) |
Jan 23, 2006 | 8.308 | 8.332 | 8.081 | 8.285 | 2,226,735 | +0.02(+0.19%) |
Jan 20, 2006 | 8.355 | 8.402 | 8.073 | 8.269 | 3,427,791 | +0.09(+1.05%) |
Jan 19, 2006 | 7.987 | 8.293 | 7.987 | 8.183 | 2,508,720 | +0.36(+4.60%) |
Jan 18, 2006 | 7.980 | 8.058 | 7.745 | 7.823 | 3,175,846 | -0.34(-4.12%) |
Jan 17, 2006 | 8.128 | 8.355 | 8.066 | 8.160 | 2,879,672 | +0.05(+0.68%) |
Jan 13, 2006 | 7.894 | 8.152 | 7.894 | 8.105 | 2,276,843 | +0.19(+2.37%) |
Jan 12, 2006 | 7.940 | 8.034 | 7.721 | 7.917 | 2,251,150 | -0.02(-0.20%) |
Jan 11, 2006 | 8.019 | 8.042 | 7.886 | 7.933 | 2,873,920 | +0.12(+1.50%) |
Jan 10, 2006 | 7.784 | 7.940 | 7.588 | 7.815 | 2,344,591 | -0.12(-1.48%) |
Jan 09, 2006 | 7.940 | 8.160 | 7.894 | 7.933 | 2,870,085 | -0.06(-0.78%) |
Jan 06, 2006 | 7.784 | 8.097 | 7.784 | 7.995 | 2,902,681 | +0.34(+4.50%) |
Jan 05, 2006 | 7.557 | 7.729 | 7.479 | 7.651 | 2,093,284 | -0.12(-1.51%) |
Jan 04, 2006 | 7.706 | 7.854 | 7.612 | 7.768 | 3,770,877 | +0.03(+0.40%) |
Jan 03, 2006 | 7.362 | 7.800 | 7.362 | 7.737 | 3,902,922 | +0.52(+7.27%) |
Dec 30, 2005 | 7.276 | 7.307 | 7.143 | 7.213 | 1,161,046 | -0.13(-1.71%) |
Dec 29, 2005 | 7.276 | 7.369 | 7.096 | 7.338 | 1,924,042 | +0.07(+0.97%) |
Dec 28, 2005 | 7.041 | 7.307 | 7.041 | 7.268 | 2,150,167 | +0.27(+3.79%) |
Dec 27, 2005 | 7.041 | 7.072 | 6.900 | 7.002 | 1,197,477 | +0.06(+0.91%) |
Dec 23, 2005 | 6.947 | 7.064 | 6.892 | 6.939 | 1,871,122 | +0.03(+0.45%) |
Dec 22, 2005 | 6.759 | 6.970 | 6.728 | 6.908 | 3,199,877 | +0.27(+4.13%) |
Dec 21, 2005 | 6.360 | 6.650 | 6.360 | 6.634 | 2,419,625 | +0.22(+3.41%) |
Dec 20, 2005 | 6.556 | 6.618 | 6.298 | 6.415 | 1,944,878 | -0.08(-1.20%) |
Dec 19, 2005 | 6.509 | 6.595 | 6.454 | 6.493 | 1,897,838 | +0.02(+0.24%) |
Dec 16, 2005 | 6.454 | 6.524 | 6.391 | 6.478 | 2,021,190 | +0.11(+1.72%) |
Dec 15, 2005 | 6.298 | 6.462 | 6.298 | 6.368 | 1,834,180 | +0.06(+0.99%) |
Dec 14, 2005 | 6.290 | 6.407 | 6.282 | 6.305 | 2,802,209 | -0.12(-1.83%) |
Dec 13, 2005 | 6.258 | 6.446 | 6.235 | 6.423 | 3,020,153 | +0.02(+0.37%) |
Dec 12, 2005 | 6.595 | 6.650 | 6.345 | 6.399 | 3,608,666 | +0.02(+0.25%) |
Dec 09, 2005 | 6.454 | 6.454 | 6.282 | 6.384 | 3,626,178 | +0.07(+1.12%) |
Dec 08, 2005 | 6.321 | 6.415 | 6.298 | 6.313 | 2,561,384 | +0.00(+0.00%) |
Dec 07, 2005 | 6.321 | 6.493 | 6.266 | 6.313 | 3,716,934 | +0.07(+1.13%) |
Dec 06, 2005 | 6.024 | 6.258 | 5.953 | 6.243 | 3,345,088 | +0.20(+3.23%) |
Dec 05, 2005 | 6.141 | 6.149 | 6.008 | 6.047 | 1,797,110 | +0.00(+0.00%) |
Dec 02, 2005 | 6.102 | 6.133 | 5.992 | 6.047 | 2,410,549 | -0.05(-0.90%) |
Dec 01, 2005 | 5.977 | 6.196 | 5.961 | 6.102 | 2,559,850 | +0.20(+3.45%) |
Nov 30, 2005 | 6.032 | 6.047 | 5.844 | 5.899 | 2,317,236 | -0.26(-4.19%) |
Nov 29, 2005 | 6.024 | 6.165 | 6.024 | 6.157 | 2,145,949 | +0.01(+0.13%) |
Nov 28, 2005 | 6.282 | 6.337 | 6.118 | 6.149 | 2,114,375 | -0.14(-2.24%) |
Nov 25, 2005 | 6.110 | 6.337 | 6.109 | 6.290 | 1,756,206 | +0.23(+3.88%) |
Nov 23, 2005 | 6.016 | 6.102 | 5.985 | 6.055 | 1,881,220 | -0.05(-0.90%) |
Nov 22, 2005 | 6.086 | 6.141 | 6.000 | 6.110 | 4,185,546 | +0.05(+0.90%) |
Nov 21, 2005 | 5.914 | 6.141 | 5.914 | 6.055 | 2,087,915 | +0.20(+3.48%) |
Nov 18, 2005 | 5.953 | 5.953 | 5.789 | 5.852 | 2,434,069 | -0.10(-1.71%) |
Nov 17, 2005 | 5.820 | 6.047 | 5.820 | 5.953 | 4,916,585 | +0.27(+4.68%) |
Nov 16, 2005 | 5.390 | 5.687 | 5.343 | 5.687 | 3,287,949 | +0.41(+7.86%) |
Nov 15, 2005 | 5.359 | 5.437 | 5.257 | 5.273 | 1,220,741 | -0.08(-1.46%) |
Nov 14, 2005 | 5.374 | 5.429 | 5.288 | 5.351 | 1,014,174 | -0.04(-0.73%) |
Nov 11, 2005 | 5.288 | 5.406 | 5.249 | 5.390 | 1,420,150 | +0.13(+2.38%) |
Nov 10, 2005 | 5.414 | 5.461 | 5.265 | 5.265 | 1,396,886 | -0.09(-1.75%) |
Nov 09, 2005 | 5.312 | 5.398 | 5.241 | 5.359 | 1,690,120 | +0.10(+1.93%) |
Nov 08, 2005 | 5.304 | 5.382 | 5.218 | 5.257 | 959,336 | -0.09(-1.61%) |
Nov 07, 2005 | 5.367 | 5.390 | 5.304 | 5.343 | 1,209,620 | -0.03(-0.58%) |
Nov 04, 2005 | 5.453 | 5.531 | 5.281 | 5.374 | 1,436,129 | -0.02(-0.29%) |
Nov 03, 2005 | 5.625 | 5.703 | 5.367 | 5.390 | 1,914,071 | -0.25(-4.44%) |
Nov 02, 2005 | 5.484 | 5.703 | 5.437 | 5.640 | 1,851,948 | +0.19(+3.44%) |
Nov 01, 2005 | 5.398 | 5.492 | 5.335 | 5.453 | 1,532,254 | -0.01(-0.14%) |
Oct 31, 2005 | 5.562 | 5.562 | 5.351 | 5.461 | 2,479,192 | +0.09(+1.75%) |
Oct 28, 2005 | 5.281 | 5.414 | 5.234 | 5.367 | 1,067,094 | +0.01(+0.15%) |
Oct 27, 2005 | 5.468 | 5.492 | 5.312 | 5.359 | 958,953 | +0.05(+0.88%) |
Oct 26, 2005 | 5.562 | 5.648 | 5.281 | 5.312 | 2,085,231 | -0.28(-5.04%) |
Oct 25, 2005 | 5.476 | 5.656 | 5.445 | 5.594 | 1,968,653 | +0.32(+6.08%) |
Oct 24, 2005 | 5.328 | 5.421 | 5.273 | 5.273 | 1,746,363 | -0.07(-1.32%) |
Oct 21, 2005 | 5.101 | 5.367 | 5.101 | 5.343 | 1,896,431 | +0.24(+4.75%) |
Oct 20, 2005 | 5.406 | 5.453 | 5.077 | 5.101 | 2,683,714 | -0.34(-6.19%) |
Oct 19, 2005 | 5.461 | 5.461 | 5.288 | 5.437 | 2,044,710 | -0.09(-1.56%) |
Oct 18, 2005 | 5.617 | 5.687 | 5.507 | 5.523 | 1,713,512 | -0.16(-2.89%) |
Oct 17, 2005 | 5.695 | 5.773 | 5.656 | 5.687 | 1,312,904 | +0.06(+1.11%) |
Oct 14, 2005 | 5.562 | 5.687 | 5.492 | 5.625 | 2,109,390 | -0.05(-0.83%) |
Oct 13, 2005 | 5.640 | 5.687 | 5.500 | 5.672 | 1,481,379 | -0.05(-0.82%) |
Oct 12, 2005 | 5.828 | 5.914 | 5.656 | 5.719 | 1,663,404 | -0.13(-2.27%) |
Oct 11, 2005 | 5.985 | 6.102 | 5.813 | 5.852 | 1,312,009 | -0.03(-0.53%) |
Oct 10, 2005 | 5.946 | 5.985 | 5.805 | 5.883 | 1,027,851 | -0.06(-1.05%) |
Oct 07, 2005 | 5.687 | 5.969 | 5.687 | 5.946 | 2,058,260 | +0.20(+3.40%) |
Oct 06, 2005 | 5.586 | 5.797 | 5.586 | 5.750 | 2,099,931 | +0.20(+3.52%) |
Oct 05, 2005 | 5.625 | 5.672 | 5.539 | 5.554 | 1,433,189 | -0.15(-2.61%) |
Oct 04, 2005 | 5.844 | 5.899 | 5.609 | 5.703 | 1,549,511 | -0.14(-2.41%) |
Oct 03, 2005 | 5.906 | 5.977 | 5.766 | 5.844 | 1,626,718 | -0.16(-2.73%) |
Sep 30, 2005 | 6.141 | 6.149 | 5.969 | 6.008 | 1,909,725 | -0.11(-1.79%) |
Sep 29, 2005 | 5.992 | 6.149 | 5.961 | 6.118 | 2,462,063 | +0.13(+2.09%) |
Sep 28, 2005 | 5.742 | 5.992 | 5.640 | 5.992 | 1,919,951 | +0.26(+4.50%) |
Sep 27, 2005 | 5.711 | 5.797 | 5.594 | 5.734 | 2,089,705 | -0.06(-1.08%) |
Sep 26, 2005 | 5.562 | 5.938 | 5.554 | 5.797 | 1,903,462 | +0.12(+2.07%) |
Sep 23, 2005 | 5.641 | 5.719 | 5.554 | 5.680 | 2,046,244 | -0.07(-1.22%) |
Sep 22, 2005 | 5.946 | 5.946 | 5.664 | 5.750 | 2,034,995 | -0.14(-2.39%) |
Sep 21, 2005 | 5.773 | 5.969 | 5.766 | 5.891 | 2,964,421 | +0.18(+3.15%) |
Sep 20, 2005 | 5.789 | 5.938 | 5.695 | 5.711 | 1,711,978 | -0.12(-2.01%) |
Sep 19, 2005 | 6.227 | 6.298 | 5.766 | 5.828 | 3,707,859 | -0.24(-3.99%) |
Sep 16, 2005 | 6.102 | 6.125 | 6.024 | 6.071 | 3,467,290 | +0.13(+2.24%) |
Sep 15, 2005 | 6.016 | 6.141 | 5.891 | 5.938 | 2,261,887 | +0.08(+1.34%) |
Sep 14, 2005 | 5.484 | 5.867 | 5.476 | 5.860 | 2,197,590 | +0.49(+9.18%) |
Sep 13, 2005 | 5.453 | 5.453 | 5.367 | 5.367 | 1,060,703 | -0.13(-2.42%) |
Sep 12, 2005 | 5.554 | 5.554 | 5.414 | 5.500 | 1,248,607 | -0.10(-1.82%) |
Sep 09, 2005 | 5.390 | 5.664 | 5.335 | 5.601 | 2,181,868 | +0.26(+4.83%) |
Sep 08, 2005 | 5.304 | 5.382 | 5.281 | 5.343 | 1,555,902 | +0.17(+3.33%) |
Sep 07, 2005 | 5.234 | 5.273 | 5.132 | 5.171 | 821,028 | -0.04(-0.75%) |
Sep 06, 2005 | 5.273 | 5.304 | 5.171 | 5.210 | 1,506,561 | -0.03(-0.60%) |
Sep 02, 2005 | 5.335 | 5.335 | 5.234 | 5.241 | 979,916 | -0.09(-1.76%) |
Sep 01, 2005 | 5.069 | 5.359 | 5.046 | 5.335 | 2,174,326 | +0.39(+7.91%) |
Aug 31, 2005 | 4.772 | 4.952 | 4.756 | 4.944 | 925,207 | +0.16(+3.44%) |
Aug 30, 2005 | 4.717 | 4.850 | 4.717 | 4.780 | 1,113,239 | -0.14(-2.86%) |
Aug 29, 2005 | 4.983 | 5.054 | 4.913 | 4.921 | 985,796 | -0.05(-1.10%) |
Aug 26, 2005 | 4.983 | 5.093 | 4.897 | 4.976 | 1,236,592 | -0.01(-0.16%) |
Aug 25, 2005 | 4.936 | 5.085 | 4.921 | 4.983 | 1,072,718 | +0.06(+1.27%) |
Aug 24, 2005 | 5.085 | 5.108 | 4.921 | 4.921 | 895,423 | -0.12(-2.33%) |
Aug 23, 2005 | 5.155 | 5.187 | 5.015 | 5.038 | 893,250 | -0.09(-1.68%) |
Aug 22, 2005 | 5.210 | 5.249 | 4.999 | 5.124 | 1,971,721 | +0.04(+0.77%) |
Aug 19, 2005 | 5.116 | 5.234 | 5.085 | 5.085 | 1,030,024 | -0.03(-0.61%) |
Aug 18, 2005 | 5.069 | 5.187 | 4.991 | 5.116 | 1,109,277 | +0.03(+0.62%) |
Aug 17, 2005 | 5.163 | 5.171 | 5.015 | 5.085 | 1,381,675 | -0.21(-3.99%) |
Aug 16, 2005 | 5.077 | 5.296 | 5.077 | 5.296 | 1,485,470 | +0.20(+3.83%) |
Aug 15, 2005 | 4.858 | 5.218 | 4.858 | 5.101 | 1,023,377 | -0.10(-1.95%) |
Aug 12, 2005 | 5.202 | 5.343 | 5.069 | 5.202 | 2,007,896 | +0.03(+0.61%) |
Aug 11, 2005 | 5.007 | 5.195 | 4.968 | 5.171 | 2,699,437 | +0.28(+5.76%) |
Aug 10, 2005 | 4.694 | 4.913 | 4.663 | 4.889 | 1,924,937 | +0.21(+4.52%) |
Aug 09, 2005 | 4.678 | 4.678 | 4.553 | 4.678 | 912,041 | -0.01(-0.17%) |
Aug 08, 2005 | 4.803 | 4.897 | 4.670 | 4.686 | 1,098,284 | -0.13(-2.60%) |
Aug 05, 2005 | 4.772 | 4.843 | 4.647 | 4.811 | 1,020,693 | -0.02(-0.49%) |
Aug 04, 2005 | 4.796 | 4.921 | 4.772 | 4.835 | 1,230,073 | +0.08(+1.64%) |
Aug 03, 2005 | 4.592 | 4.803 | 4.592 | 4.756 | 1,559,225 | +0.23(+5.01%) |
Aug 02, 2005 | 4.436 | 4.553 | 4.404 | 4.530 | 1,618,281 | +0.09(+1.94%) |
Aug 01, 2005 | 4.404 | 4.475 | 4.373 | 4.444 | 517,952 | +0.09(+2.16%) |
Jul 29, 2005 | 4.467 | 4.475 | 4.318 | 4.350 | 1,156,445 | -0.11(-2.46%) |
Jul 28, 2005 | 4.514 | 4.530 | 4.389 | 4.459 | 1,317,506 | -0.06(-1.38%) |
Jul 27, 2005 | 4.553 | 4.577 | 4.498 | 4.522 | 1,018,264 | -0.07(-1.53%) |
Jul 26, 2005 | 4.694 | 4.694 | 4.530 | 4.592 | 1,331,567 | -0.13(-2.81%) |
Jul 25, 2005 | 4.796 | 4.811 | 4.725 | 4.725 | 586,339 | -0.05(-1.15%) |
Jul 22, 2005 | 4.905 | 4.913 | 4.741 | 4.780 | 886,731 | -0.13(-2.71%) |
Jul 21, 2005 | 4.874 | 4.991 | 4.850 | 4.913 | 1,561,526 | +0.16(+3.29%) |
Jul 20, 2005 | 4.702 | 4.803 | 4.694 | 4.756 | 843,526 | +0.12(+2.53%) |
Jul 19, 2005 | 4.631 | 4.694 | 4.608 | 4.639 | 640,793 | +0.00(+0.00%) |
Jul 18, 2005 | 4.733 | 4.803 | 4.639 | 4.639 | 833,172 | -0.13(-2.79%) |
Jul 15, 2005 | 4.764 | 4.772 | 4.702 | 4.772 | 702,150 | -0.02(-0.33%) |
Jul 14, 2005 | 4.960 | 4.999 | 4.788 | 4.788 | 1,704,181 | -0.21(-4.23%) |
Jul 13, 2005 | 4.913 | 5.022 | 4.858 | 4.999 | 771,048 | +0.05(+0.95%) |
Jul 12, 2005 | 5.046 | 5.046 | 4.921 | 4.952 | 640,154 | -0.01(-0.16%) |
Jul 11, 2005 | 4.796 | 4.999 | 4.788 | 4.960 | 1,092,148 | +0.16(+3.43%) |
Jul 08, 2005 | 4.803 | 4.897 | 4.756 | 4.796 | 878,422 | -0.01(-0.16%) |
Jul 07, 2005 | 4.772 | 4.827 | 4.749 | 4.803 | 2,114,120 | +0.16(+3.54%) |
Jul 06, 2005 | 4.561 | 4.725 | 4.561 | 4.639 | 1,281,714 | +0.09(+1.89%) |
Jul 05, 2005 | 4.577 | 4.600 | 4.514 | 4.553 | 1,308,941 | -0.22(-4.59%) |
Jul 01, 2005 | 4.772 | 4.780 | 4.553 | 4.772 | 961,509 | +0.00(+0.00%) |
Jun 30, 2005 | 4.756 | 4.827 | 4.678 | 4.772 | 1,283,888 | +0.03(+0.66%) |
Jun 29, 2005 | 4.522 | 4.756 | 4.506 | 4.741 | 1,285,294 | +0.22(+4.84%) |
Jun 28, 2005 | 4.506 | 4.530 | 4.444 | 4.522 | 897,468 | -0.05(-1.20%) |
Jun 27, 2005 | 4.616 | 4.639 | 4.577 | 4.577 | 615,995 | -0.06(-1.35%) |
Jun 24, 2005 | 4.577 | 4.678 | 4.561 | 4.639 | 1,016,475 | +0.05(+1.02%) |
Jun 23, 2005 | 4.522 | 4.647 | 4.506 | 4.592 | 1,112,856 | +0.10(+2.26%) |
Jun 22, 2005 | 4.514 | 4.710 | 4.467 | 4.490 | 720,429 | -0.07(-1.54%) |
Jun 21, 2005 | 4.490 | 4.608 | 4.451 | 4.561 | 675,690 | +0.03(+0.69%) |
Jun 20, 2005 | 4.639 | 4.710 | 4.514 | 4.530 | 1,240,810 | -0.10(-2.20%) |
Jun 17, 2005 | 4.717 | 4.717 | 4.584 | 4.631 | 1,380,396 | -0.01(-0.17%) |
Jun 16, 2005 | 4.569 | 4.678 | 4.569 | 4.639 | 1,998,565 | +0.21(+4.77%) |
Jun 15, 2005 | 4.412 | 4.475 | 4.342 | 4.428 | 1,388,322 | +0.08(+1.80%) |
Jun 14, 2005 | 4.420 | 4.444 | 4.350 | 4.350 | 803,644 | -0.14(-3.14%) |
Jun 13, 2005 | 4.412 | 4.522 | 4.365 | 4.490 | 1,341,793 | +0.13(+2.87%) |
Jun 10, 2005 | 4.170 | 4.381 | 4.131 | 4.365 | 1,146,985 | +0.19(+4.49%) |
Jun 09, 2005 | 4.240 | 4.240 | 4.146 | 4.178 | 1,099,306 | -0.08(-1.84%) |
Jun 08, 2005 | 4.232 | 4.334 | 4.217 | 4.256 | 773,477 | +0.05(+1.12%) |
Jun 07, 2005 | 4.303 | 4.342 | 4.178 | 4.209 | 1,349,079 | -0.14(-3.24%) |
Jun 06, 2005 | 4.545 | 4.608 | 4.350 | 4.350 | 1,112,984 | -0.12(-2.63%) |
Jun 03, 2005 | 4.451 | 4.545 | 4.428 | 4.467 | 1,241,705 | +0.09(+1.96%) |
Jun 02, 2005 | 4.248 | 4.537 | 4.240 | 4.381 | 2,361,464 | +0.20(+4.67%) |
Jun 01, 2005 | 4.123 | 4.264 | 4.091 | 4.185 | 1,194,665 | +0.02(+0.38%) |
May 31, 2005 | 4.029 | 4.201 | 4.005 | 4.170 | 1,040,378 | -0.01(-0.19%) |
May 27, 2005 | 4.021 | 4.224 | 4.021 | 4.178 | 1,331,055 | +0.20(+4.91%) |
May 26, 2005 | 4.068 | 4.068 | 3.982 | 3.982 | 1,299,355 | -0.13(-3.05%) |
May 25, 2005 | 4.248 | 4.248 | 4.029 | 4.107 | 1,855,783 | -0.13(-2.96%) |
May 24, 2005 | 4.146 | 4.256 | 4.131 | 4.232 | 1,713,640 | +0.14(+3.44%) |
May 23, 2005 | 3.951 | 4.123 | 3.951 | 4.091 | 1,116,307 | +0.13(+3.36%) |
May 20, 2005 | 3.974 | 3.974 | 3.904 | 3.958 | 991,037 | -0.02(-0.39%) |
May 19, 2005 | 3.927 | 4.005 | 3.888 | 3.974 | 830,104 | +0.04(+0.99%) |
May 18, 2005 | 3.606 | 3.998 | 3.606 | 3.935 | 1,062,237 | +0.04(+1.00%) |
May 17, 2005 | 3.888 | 3.951 | 3.872 | 3.896 | 838,668 | +0.02(+0.61%) |
May 16, 2005 | 3.825 | 3.904 | 3.802 | 3.872 | 1,690,631 | -0.02(-0.60%) |
May 13, 2005 | 4.068 | 4.068 | 3.841 | 3.896 | 1,892,980 | -0.20(-4.78%) |
May 12, 2005 | 4.146 | 4.146 | 4.013 | 4.091 | 1,136,887 | -0.08(-1.88%) |
May 11, 2005 | 4.224 | 4.224 | 4.107 | 4.170 | 1,276,474 | -0.10(-2.38%) |
May 10, 2005 | 4.350 | 4.381 | 4.178 | 4.271 | 1,013,535 | -0.02(-0.55%) |
May 09, 2005 | 4.381 | 4.381 | 4.295 | 4.295 | 646,290 | -0.05(-1.26%) |
May 06, 2005 | 4.201 | 4.350 | 4.162 | 4.350 | 1,800,945 | +0.10(+2.39%) |
May 05, 2005 | 4.373 | 4.373 | 4.248 | 4.248 | 827,420 | -0.10(-2.34%) |
May 04, 2005 | 4.318 | 4.389 | 4.295 | 4.350 | 1,075,147 | +0.09(+2.02%) |
May 03, 2005 | 4.178 | 4.287 | 4.178 | 4.264 | 990,015 | +0.01(+0.18%) |