Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.600 | 5.840 | 5.320 | 5.350 | 5,939,300 | -0.80(-13.01%) |
Apr 27, 2006 | 6.110 | 6.230 | 6.030 | 6.150 | 1,971,737 | +0.04(+0.65%) |
Apr 26, 2006 | 6.110 | 6.290 | 6.050 | 6.110 | 1,348,657 | -0.03(-0.49%) |
Apr 25, 2006 | 6.100 | 6.250 | 6.100 | 6.140 | 990,362 | +0.08(+1.32%) |
Apr 24, 2006 | 6.120 | 6.210 | 6.050 | 6.060 | 765,375 | -0.10(-1.62%) |
Apr 21, 2006 | 6.400 | 6.400 | 6.130 | 6.160 | 1,374,292 | -0.17(-2.69%) |
Apr 20, 2006 | 6.560 | 6.600 | 6.270 | 6.330 | 1,281,615 | -0.26(-3.95%) |
Apr 19, 2006 | 6.480 | 6.630 | 6.390 | 6.590 | 1,145,956 | +0.19(+2.97%) |
Apr 18, 2006 | 6.150 | 6.400 | 6.100 | 6.400 | 836,512 | +0.27(+4.40%) |
Apr 17, 2006 | 6.330 | 6.420 | 6.050 | 6.130 | 1,088,724 | -0.22(-3.46%) |
Apr 13, 2006 | 6.210 | 6.490 | 6.210 | 6.350 | 942,433 | +0.09(+1.44%) |
Apr 12, 2006 | 6.240 | 6.400 | 6.200 | 6.260 | 939,470 | +0.02(+0.32%) |
Apr 11, 2006 | 6.500 | 6.510 | 6.160 | 6.240 | 1,226,098 | -0.21(-3.26%) |
Apr 10, 2006 | 6.700 | 6.800 | 6.410 | 6.450 | 1,328,346 | -0.26(-3.87%) |
Apr 07, 2006 | 6.580 | 6.850 | 6.570 | 6.710 | 1,804,921 | +0.19(+2.91%) |
Apr 06, 2006 | 6.410 | 6.620 | 6.410 | 6.520 | 959,030 | +0.11(+1.72%) |
Apr 05, 2006 | 6.390 | 6.520 | 6.340 | 6.410 | 830,042 | +0.00(+0.00%) |
Apr 04, 2006 | 6.600 | 6.750 | 6.360 | 6.410 | 1,623,802 | -0.16(-2.44%) |
Apr 03, 2006 | 6.440 | 6.790 | 6.370 | 6.570 | 2,017,448 | +0.20(+3.14%) |
Mar 31, 2006 | 6.480 | 6.550 | 6.270 | 6.370 | 1,425,975 | -0.02(-0.31%) |
Mar 30, 2006 | 6.510 | 6.650 | 6.330 | 6.390 | 1,849,553 | -0.12(-1.84%) |
Mar 29, 2006 | 6.580 | 6.750 | 6.400 | 6.510 | 2,129,434 | -0.04(-0.61%) |
Mar 28, 2006 | 6.830 | 6.890 | 6.530 | 6.550 | 1,873,788 | -0.28(-4.10%) |
Mar 27, 2006 | 6.600 | 6.950 | 6.550 | 6.830 | 2,475,265 | +0.24(+3.64%) |
Mar 24, 2006 | 6.400 | 6.750 | 6.390 | 6.590 | 3,776,754 | +0.26(+4.11%) |
Mar 23, 2006 | 6.200 | 6.690 | 6.200 | 6.330 | 4,885,200 | +0.34(+5.68%) |
Mar 22, 2006 | 5.660 | 6.010 | 5.600 | 5.990 | 995,600 | +0.33(+5.83%) |
Mar 21, 2006 | 5.700 | 5.870 | 5.640 | 5.660 | 940,708 | -0.07(-1.22%) |
Mar 20, 2006 | 5.850 | 5.880 | 5.690 | 5.730 | 609,484 | -0.08(-1.38%) |
Mar 17, 2006 | 5.660 | 5.830 | 5.590 | 5.810 | 1,567,899 | +0.19(+3.38%) |
Mar 16, 2006 | 5.520 | 5.720 | 5.500 | 5.620 | 2,091,364 | +0.16(+2.93%) |
Mar 15, 2006 | 5.420 | 5.510 | 5.350 | 5.460 | 795,883 | +0.03(+0.55%) |
Mar 14, 2006 | 5.500 | 5.500 | 5.400 | 5.430 | 627,111 | -0.06(-1.09%) |
Mar 13, 2006 | 5.560 | 5.630 | 5.430 | 5.490 | 684,836 | -0.01(-0.18%) |
Mar 10, 2006 | 5.440 | 5.580 | 5.320 | 5.500 | 552,962 | +0.11(+2.04%) |
Mar 09, 2006 | 5.520 | 5.540 | 5.390 | 5.390 | 622,368 | -0.14(-2.53%) |
Mar 08, 2006 | 5.360 | 5.590 | 5.350 | 5.530 | 776,551 | +0.03(+0.55%) |
Mar 07, 2006 | 5.530 | 5.590 | 5.270 | 5.500 | 998,507 | -0.06(-1.08%) |
Mar 06, 2006 | 5.710 | 5.820 | 5.560 | 5.560 | 1,016,830 | -0.11(-1.94%) |
Mar 03, 2006 | 5.700 | 5.750 | 5.570 | 5.670 | 816,645 | -0.06(-1.05%) |
Mar 02, 2006 | 5.850 | 5.920 | 5.720 | 5.730 | 651,222 | -0.09(-1.55%) |
Mar 01, 2006 | 5.770 | 5.860 | 5.660 | 5.820 | 653,002 | +0.05(+0.87%) |
Feb 28, 2006 | 5.850 | 5.930 | 5.710 | 5.770 | 969,336 | -0.08(-1.37%) |
Feb 27, 2006 | 5.930 | 6.020 | 5.840 | 5.850 | 734,056 | -0.02(-0.34%) |
Feb 24, 2006 | 5.940 | 5.940 | 5.800 | 5.870 | 717,090 | -0.04(-0.68%) |
Feb 23, 2006 | 5.830 | 5.940 | 5.760 | 5.910 | 738,146 | +0.04(+0.68%) |
Feb 22, 2006 | 5.570 | 5.890 | 5.560 | 5.870 | 877,762 | +0.23(+4.08%) |
Feb 21, 2006 | 5.830 | 5.840 | 5.580 | 5.640 | 515,875 | -0.15(-2.59%) |
Feb 17, 2006 | 5.790 | 5.850 | 5.750 | 5.790 | 603,210 | -0.01(-0.17%) |
Feb 16, 2006 | 5.720 | 5.860 | 5.640 | 5.800 | 514,500 | +0.07(+1.22%) |
Feb 15, 2006 | 5.740 | 5.760 | 5.650 | 5.730 | 716,905 | +0.03(+0.53%) |
Feb 14, 2006 | 5.750 | 5.810 | 5.640 | 5.700 | 902,218 | -0.04(-0.70%) |
Feb 13, 2006 | 6.000 | 6.090 | 5.570 | 5.740 | 2,398,157 | -0.30(-4.97%) |
Feb 10, 2006 | 6.180 | 6.290 | 5.850 | 6.040 | 1,541,388 | -0.18(-2.89%) |
Feb 09, 2006 | 5.990 | 6.420 | 5.920 | 6.220 | 2,409,885 | +0.28(+4.71%) |
Feb 08, 2006 | 6.000 | 6.070 | 5.850 | 5.940 | 798,950 | -0.04(-0.67%) |
Feb 07, 2006 | 6.020 | 6.050 | 5.760 | 5.980 | 1,266,161 | -0.04(-0.66%) |
Feb 06, 2006 | 6.030 | 6.130 | 5.940 | 6.020 | 1,529,240 | +0.17(+2.91%) |
Feb 03, 2006 | 6.000 | 6.000 | 5.810 | 5.850 | 904,332 | -0.15(-2.50%) |
Feb 02, 2006 | 5.630 | 6.050 | 5.600 | 6.000 | 2,743,551 | +0.40(+7.14%) |
Feb 01, 2006 | 5.450 | 5.620 | 5.410 | 5.600 | 1,113,435 | +0.10(+1.82%) |
Jan 31, 2006 | 5.500 | 5.580 | 5.400 | 5.500 | 1,124,721 | -0.04(-0.72%) |
Jan 30, 2006 | 5.500 | 5.610 | 5.370 | 5.540 | 1,063,300 | +0.06(+1.09%) |
Jan 27, 2006 | 5.480 | 5.560 | 5.260 | 5.480 | 1,734,749 | +0.00(+0.00%) |
Jan 26, 2006 | 5.350 | 5.520 | 5.310 | 5.480 | 1,640,951 | +0.17(+3.20%) |
Jan 25, 2006 | 5.170 | 5.370 | 5.170 | 5.310 | 1,262,132 | +0.10(+1.92%) |
Jan 24, 2006 | 5.020 | 5.250 | 5.000 | 5.210 | 1,675,978 | +0.17(+3.37%) |
Jan 23, 2006 | 4.820 | 5.100 | 4.810 | 5.040 | 1,920,303 | +0.23(+4.78%) |
Jan 20, 2006 | 5.040 | 5.150 | 4.780 | 4.810 | 3,602,230 | -0.64(-11.74%) |
Jan 19, 2006 | 5.250 | 5.530 | 5.250 | 5.450 | 1,840,114 | +0.18(+3.42%) |
Jan 18, 2006 | 5.290 | 5.320 | 5.200 | 5.270 | 624,306 | -0.07(-1.31%) |
Jan 17, 2006 | 5.225 | 5.360 | 5.160 | 5.340 | 1,072,759 | +0.07(+1.33%) |
Jan 13, 2006 | 5.180 | 5.340 | 5.130 | 5.270 | 747,328 | +0.09(+1.74%) |
Jan 12, 2006 | 5.250 | 5.300 | 5.150 | 5.180 | 493,000 | -0.09(-1.71%) |
Jan 11, 2006 | 5.315 | 5.330 | 5.180 | 5.270 | 510,699 | -0.03(-0.57%) |
Jan 10, 2006 | 5.300 | 5.320 | 5.100 | 5.300 | 938,406 | -0.05(-0.93%) |
Jan 09, 2006 | 5.350 | 5.420 | 5.320 | 5.350 | 700,493 | +0.00(+0.00%) |
Jan 06, 2006 | 5.260 | 5.350 | 5.200 | 5.350 | 811,544 | +0.13(+2.49%) |
Jan 05, 2006 | 5.130 | 5.260 | 5.120 | 5.220 | 878,430 | +0.07(+1.36%) |
Jan 04, 2006 | 4.940 | 5.210 | 4.930 | 5.150 | 1,437,099 | +0.15(+3.00%) |
Jan 03, 2006 | 4.850 | 5.020 | 4.850 | 5.000 | 1,122,856 | +0.15(+3.09%) |
Dec 30, 2005 | 4.870 | 4.940 | 4.780 | 4.850 | 1,308,234 | -0.05(-1.02%) |
Dec 29, 2005 | 5.050 | 5.060 | 4.870 | 4.900 | 1,084,976 | -0.15(-2.97%) |
Dec 28, 2005 | 4.950 | 5.060 | 4.870 | 5.050 | 1,485,300 | +0.18(+3.70%) |
Dec 27, 2005 | 4.950 | 4.970 | 4.840 | 4.870 | 969,600 | -0.06(-1.22%) |
Dec 23, 2005 | 4.910 | 5.030 | 4.900 | 4.930 | 1,142,341 | +0.00(+0.00%) |
Dec 22, 2005 | 5.020 | 5.090 | 4.920 | 4.930 | 1,197,818 | -0.09(-1.79%) |
Dec 21, 2005 | 4.870 | 5.100 | 4.870 | 5.020 | 1,408,097 | +0.14(+2.87%) |
Dec 20, 2005 | 5.000 | 5.020 | 4.850 | 4.880 | 1,068,248 | -0.14(-2.79%) |
Dec 19, 2005 | 5.020 | 5.090 | 4.960 | 5.020 | 1,613,481 | +0.01(+0.20%) |
Dec 16, 2005 | 4.970 | 5.090 | 4.940 | 5.010 | 1,489,224 | +0.06(+1.21%) |
Dec 15, 2005 | 4.900 | 4.988 | 4.840 | 4.950 | 1,379,829 | +0.02(+0.41%) |
Dec 14, 2005 | 4.880 | 5.110 | 4.740 | 4.930 | 2,502,081 | -0.08(-1.60%) |
Dec 13, 2005 | 5.000 | 5.210 | 5.000 | 5.010 | 2,133,662 | +0.00(+0.00%) |
Dec 12, 2005 | 5.120 | 5.250 | 5.010 | 5.010 | 1,264,128 | -0.12(-2.34%) |
Dec 09, 2005 | 4.930 | 5.180 | 4.920 | 5.130 | 1,508,750 | +0.20(+4.06%) |
Dec 08, 2005 | 5.130 | 5.130 | 4.830 | 4.930 | 3,479,683 | -0.35(-6.63%) |
Dec 07, 2005 | 5.650 | 5.760 | 5.270 | 5.280 | 1,988,220 | -0.39(-6.88%) |
Dec 06, 2005 | 5.540 | 5.750 | 5.490 | 5.670 | 841,645 | +0.18(+3.28%) |
Dec 05, 2005 | 5.670 | 5.730 | 5.470 | 5.490 | 935,942 | -0.22(-3.85%) |
Dec 02, 2005 | 5.750 | 5.750 | 5.640 | 5.710 | 696,118 | +0.02(+0.35%) |
Dec 01, 2005 | 5.570 | 5.750 | 5.510 | 5.690 | 916,582 | +0.17(+3.08%) |
Nov 30, 2005 | 5.570 | 5.570 | 5.340 | 5.520 | 1,216,385 | +0.02(+0.36%) |
Nov 29, 2005 | 5.670 | 5.720 | 5.480 | 5.500 | 995,258 | -0.17(-3.00%) |
Nov 28, 2005 | 5.720 | 5.740 | 5.640 | 5.670 | 933,399 | +0.02(+0.35%) |
Nov 25, 2005 | 5.650 | 5.690 | 5.600 | 5.650 | 395,202 | +0.08(+1.44%) |
Nov 23, 2005 | 5.580 | 5.750 | 5.560 | 5.570 | 1,355,801 | +0.02(+0.36%) |
Nov 22, 2005 | 5.370 | 5.580 | 5.300 | 5.550 | 1,222,743 | +0.22(+4.13%) |
Nov 21, 2005 | 5.210 | 5.370 | 5.020 | 5.330 | 1,768,485 | +0.21(+4.10%) |
Nov 18, 2005 | 4.720 | 5.140 | 4.680 | 5.120 | 1,815,564 | +0.46(+9.87%) |
Nov 17, 2005 | 4.540 | 4.680 | 4.520 | 4.660 | 329,587 | +0.11(+2.42%) |
Nov 16, 2005 | 4.700 | 4.700 | 4.540 | 4.550 | 335,298 | -0.14(-2.99%) |
Nov 15, 2005 | 4.800 | 4.830 | 4.590 | 4.690 | 590,451 | -0.09(-1.88%) |
Nov 14, 2005 | 4.810 | 4.900 | 4.730 | 4.780 | 369,971 | +0.01(+0.21%) |
Nov 11, 2005 | 4.680 | 4.850 | 4.680 | 4.770 | 324,064 | +0.05(+1.06%) |
Nov 10, 2005 | 4.710 | 4.730 | 4.600 | 4.720 | 452,984 | -0.02(-0.42%) |
Nov 09, 2005 | 4.840 | 4.869 | 4.670 | 4.740 | 612,346 | -0.07(-1.46%) |
Nov 08, 2005 | 4.700 | 4.820 | 4.610 | 4.810 | 793,900 | +0.13(+2.78%) |
Nov 07, 2005 | 4.660 | 4.730 | 4.520 | 4.680 | 717,802 | +0.08(+1.74%) |
Nov 04, 2005 | 4.690 | 4.690 | 4.500 | 4.600 | 385,788 | +0.00(+0.00%) |
Nov 03, 2005 | 4.620 | 4.660 | 4.550 | 4.600 | 632,862 | +0.02(+0.44%) |
Nov 02, 2005 | 4.500 | 4.590 | 4.450 | 4.580 | 711,352 | +0.11(+2.46%) |
Nov 01, 2005 | 4.570 | 4.620 | 4.420 | 4.470 | 710,126 | -0.14(-3.04%) |
Oct 31, 2005 | 4.450 | 4.630 | 4.450 | 4.610 | 828,603 | +0.16(+3.60%) |
Oct 28, 2005 | 4.330 | 4.460 | 4.300 | 4.450 | 1,157,896 | +0.11(+2.53%) |
Oct 27, 2005 | 4.580 | 4.580 | 4.290 | 4.340 | 1,095,677 | -0.22(-4.82%) |
Oct 26, 2005 | 4.450 | 4.630 | 4.450 | 4.560 | 1,084,431 | +0.07(+1.56%) |
Oct 25, 2005 | 4.405 | 4.500 | 4.360 | 4.490 | 1,228,521 | +0.09(+2.05%) |
Oct 24, 2005 | 4.190 | 4.450 | 4.080 | 4.400 | 2,384,430 | +0.25(+6.02%) |
Oct 21, 2005 | 4.720 | 4.720 | 4.100 | 4.150 | 4,266,420 | -0.93(-18.31%) |
Oct 20, 2005 | 5.220 | 5.280 | 5.050 | 5.080 | 1,087,966 | -0.20(-3.79%) |
Oct 19, 2005 | 5.020 | 5.350 | 4.760 | 5.280 | 2,042,234 | +0.24(+4.76%) |
Oct 18, 2005 | 5.150 | 5.160 | 5.040 | 5.040 | 506,735 | -0.10(-1.95%) |
Oct 17, 2005 | 5.160 | 5.260 | 5.090 | 5.140 | 512,413 | +0.01(+0.19%) |
Oct 14, 2005 | 5.230 | 5.250 | 5.090 | 5.130 | 481,228 | -0.06(-1.16%) |
Oct 13, 2005 | 5.170 | 5.230 | 5.050 | 5.190 | 782,891 | +0.08(+1.57%) |
Oct 12, 2005 | 5.220 | 5.220 | 4.960 | 5.110 | 1,363,452 | -0.09(-1.73%) |
Oct 11, 2005 | 5.500 | 5.600 | 5.200 | 5.200 | 1,076,257 | -0.27(-4.94%) |
Oct 10, 2005 | 5.570 | 5.700 | 5.400 | 5.470 | 559,079 | -0.04(-0.73%) |
Oct 07, 2005 | 5.430 | 5.650 | 5.410 | 5.510 | 1,022,885 | +0.15(+2.80%) |
Oct 06, 2005 | 5.610 | 5.669 | 5.330 | 5.360 | 896,683 | -0.22(-3.94%) |
Oct 05, 2005 | 5.840 | 5.890 | 5.550 | 5.580 | 901,325 | -0.26(-4.45%) |
Oct 04, 2005 | 5.920 | 5.980 | 5.800 | 5.840 | 661,169 | -0.01(-0.17%) |
Oct 03, 2005 | 5.830 | 5.900 | 5.760 | 5.850 | 899,589 | +0.03(+0.52%) |
Sep 30, 2005 | 5.760 | 5.870 | 5.740 | 5.820 | 828,282 | +0.02(+0.34%) |
Sep 29, 2005 | 5.790 | 5.820 | 5.680 | 5.800 | 635,322 | +0.04(+0.69%) |
Sep 28, 2005 | 5.720 | 5.860 | 5.670 | 5.760 | 883,977 | +0.02(+0.35%) |
Sep 27, 2005 | 5.690 | 5.820 | 5.600 | 5.740 | 968,995 | +0.09(+1.59%) |
Sep 26, 2005 | 5.660 | 5.800 | 5.580 | 5.650 | 915,937 | +0.06(+1.07%) |
Sep 23, 2005 | 5.590 | 5.770 | 5.280 | 5.590 | 1,474,549 | +0.30(+5.67%) |
Sep 22, 2005 | 5.290 | 5.630 | 5.250 | 5.290 | 1,262,816 | -0.21(-3.82%) |
Sep 21, 2005 | 5.600 | 5.700 | 5.500 | 5.500 | 676,016 | -0.12(-2.14%) |
Sep 20, 2005 | 5.780 | 5.810 | 5.600 | 5.620 | 757,520 | -0.10(-1.75%) |
Sep 19, 2005 | 5.880 | 5.980 | 5.690 | 5.720 | 720,351 | -0.13(-2.22%) |
Sep 16, 2005 | 5.790 | 5.860 | 5.720 | 5.850 | 1,139,388 | +0.05(+0.86%) |
Sep 15, 2005 | 5.820 | 5.890 | 5.710 | 5.800 | 714,842 | +0.04(+0.69%) |
Sep 14, 2005 | 5.860 | 5.940 | 5.750 | 5.760 | 898,700 | -0.04(-0.69%) |
Sep 13, 2005 | 5.680 | 6.040 | 5.680 | 5.800 | 1,255,408 | +0.06(+1.05%) |
Sep 12, 2005 | 5.820 | 5.870 | 5.670 | 5.740 | 1,037,805 | -0.13(-2.21%) |
Sep 09, 2005 | 6.140 | 6.140 | 5.750 | 5.870 | 1,291,244 | -0.21(-3.45%) |
Sep 08, 2005 | 6.070 | 6.180 | 6.050 | 6.080 | 726,349 | -0.06(-0.98%) |
Sep 07, 2005 | 6.190 | 6.210 | 6.060 | 6.140 | 778,538 | +0.02(+0.33%) |
Sep 06, 2005 | 6.030 | 6.150 | 6.010 | 6.120 | 929,899 | +0.09(+1.49%) |
Sep 02, 2005 | 6.060 | 6.090 | 5.980 | 6.030 | 516,215 | +0.03(+0.50%) |
Sep 01, 2005 | 5.930 | 6.200 | 5.884 | 6.000 | 1,274,357 | +0.10(+1.69%) |
Aug 31, 2005 | 5.710 | 5.950 | 5.670 | 5.900 | 1,102,856 | +0.23(+4.06%) |
Aug 30, 2005 | 5.600 | 5.691 | 5.600 | 5.670 | 411,512 | +0.05(+0.89%) |
Aug 29, 2005 | 5.620 | 5.730 | 5.590 | 5.620 | 392,958 | -0.04(-0.71%) |
Aug 26, 2005 | 5.710 | 5.720 | 5.620 | 5.660 | 489,141 | -0.01(-0.18%) |
Aug 25, 2005 | 5.570 | 5.730 | 5.570 | 5.670 | 537,426 | +0.07(+1.25%) |
Aug 24, 2005 | 5.470 | 5.670 | 5.410 | 5.600 | 701,483 | +0.09(+1.63%) |
Aug 23, 2005 | 5.540 | 5.610 | 5.460 | 5.510 | 469,838 | -0.07(-1.25%) |
Aug 22, 2005 | 5.410 | 5.590 | 5.380 | 5.580 | 545,909 | +0.22(+4.10%) |
Aug 19, 2005 | 5.400 | 5.470 | 5.350 | 5.360 | 415,634 | -0.06(-1.11%) |
Aug 18, 2005 | 5.460 | 5.560 | 5.380 | 5.420 | 432,676 | -0.08(-1.45%) |
Aug 17, 2005 | 5.510 | 5.660 | 5.470 | 5.500 | 407,754 | -0.01(-0.18%) |
Aug 16, 2005 | 5.710 | 5.800 | 5.510 | 5.510 | 607,806 | -0.20(-3.50%) |
Aug 15, 2005 | 5.400 | 5.740 | 5.290 | 5.710 | 998,529 | +0.34(+6.33%) |
Aug 12, 2005 | 5.390 | 5.440 | 5.250 | 5.370 | 376,764 | -0.06(-1.10%) |
Aug 11, 2005 | 5.350 | 5.490 | 5.280 | 5.430 | 483,184 | +0.07(+1.31%) |
Aug 10, 2005 | 5.360 | 5.450 | 5.250 | 5.360 | 649,012 | +0.00(+0.00%) |
Aug 09, 2005 | 5.360 | 5.440 | 5.300 | 5.360 | 553,971 | -0.02(-0.37%) |
Aug 08, 2005 | 5.440 | 5.490 | 5.350 | 5.380 | 384,926 | +0.02(+0.37%) |
Aug 05, 2005 | 5.440 | 5.540 | 5.350 | 5.360 | 744,295 | -0.11(-2.01%) |
Aug 04, 2005 | 5.550 | 5.670 | 5.450 | 5.470 | 619,954 | -0.15(-2.67%) |
Aug 03, 2005 | 5.570 | 5.700 | 5.550 | 5.620 | 1,050,919 | +0.02(+0.36%) |
Aug 02, 2005 | 5.580 | 5.740 | 5.570 | 5.600 | 991,868 | +0.00(+0.00%) |
Aug 01, 2005 | 5.390 | 5.630 | 5.350 | 5.600 | 950,055 | +0.27(+5.07%) |
Jul 29, 2005 | 5.270 | 5.500 | 5.270 | 5.330 | 723,668 | -0.04(-0.74%) |
Jul 28, 2005 | 5.200 | 5.400 | 5.200 | 5.370 | 1,369,104 | +0.20(+3.87%) |
Jul 27, 2005 | 5.150 | 5.190 | 5.120 | 5.170 | 541,839 | +0.00(+0.00%) |
Jul 26, 2005 | 5.020 | 5.250 | 5.020 | 5.170 | 687,429 | +0.02(+0.39%) |
Jul 25, 2005 | 5.190 | 5.270 | 5.110 | 5.150 | 967,353 | -0.03(-0.58%) |
Jul 22, 2005 | 5.060 | 5.380 | 4.990 | 5.180 | 1,935,206 | -0.08(-1.52%) |
Jul 21, 2005 | 5.320 | 5.410 | 5.260 | 5.260 | 1,236,675 | -0.09(-1.68%) |
Jul 20, 2005 | 5.220 | 5.410 | 5.200 | 5.350 | 831,562 | +0.09(+1.71%) |
Jul 19, 2005 | 5.300 | 5.390 | 5.240 | 5.260 | 1,004,192 | -0.03(-0.57%) |
Jul 18, 2005 | 5.130 | 5.380 | 5.120 | 5.290 | 1,378,628 | +0.09(+1.73%) |
Jul 15, 2005 | 5.100 | 5.210 | 5.000 | 5.200 | 860,994 | +0.14(+2.77%) |
Jul 14, 2005 | 5.190 | 5.290 | 5.020 | 5.060 | 1,143,690 | -0.11(-2.13%) |
Jul 13, 2005 | 5.100 | 5.230 | 5.060 | 5.170 | 855,708 | +0.10(+1.97%) |
Jul 12, 2005 | 5.140 | 5.250 | 5.050 | 5.070 | 1,266,640 | -0.12(-2.31%) |
Jul 11, 2005 | 5.010 | 5.240 | 5.000 | 5.190 | 1,241,096 | +0.16(+3.18%) |
Jul 08, 2005 | 4.940 | 5.050 | 4.940 | 5.030 | 894,267 | +0.04(+0.80%) |
Jul 07, 2005 | 4.880 | 5.000 | 4.810 | 4.990 | 994,367 | +0.06(+1.22%) |
Jul 06, 2005 | 5.010 | 5.080 | 4.900 | 4.930 | 1,419,644 | -0.12(-2.38%) |
Jul 05, 2005 | 4.890 | 5.100 | 4.890 | 5.050 | 1,514,200 | +0.13(+2.64%) |
Jul 01, 2005 | 4.990 | 5.120 | 4.850 | 4.920 | 2,130,600 | +0.09(+1.86%) |
Jun 30, 2005 | 4.300 | 4.990 | 4.250 | 4.830 | 11,296,613 | -0.35(-6.76%) |
Jun 29, 2005 | 5.130 | 5.240 | 5.030 | 5.180 | 1,985,007 | +0.16(+3.19%) |
Jun 28, 2005 | 5.000 | 5.040 | 4.950 | 5.020 | 2,746,577 | +0.08(+1.62%) |
Jun 27, 2005 | 5.220 | 5.270 | 4.920 | 4.940 | 4,329,028 | -0.33(-6.26%) |
Jun 24, 2005 | 5.510 | 5.580 | 5.260 | 5.270 | 2,084,362 | -0.25(-4.53%) |
Jun 23, 2005 | 5.770 | 5.780 | 5.490 | 5.520 | 1,617,216 | -0.22(-3.83%) |
Jun 22, 2005 | 5.840 | 5.920 | 5.660 | 5.740 | 1,447,177 | -0.10(-1.71%) |
Jun 21, 2005 | 5.860 | 5.950 | 5.770 | 5.840 | 1,544,106 | -0.03(-0.51%) |
Jun 20, 2005 | 5.850 | 5.950 | 5.840 | 5.870 | 830,345 | -0.05(-0.84%) |
Jun 17, 2005 | 5.900 | 5.990 | 5.850 | 5.920 | 1,483,470 | +0.00(+0.00%) |
Jun 16, 2005 | 5.740 | 6.040 | 5.680 | 5.920 | 1,980,696 | +0.22(+3.86%) |
Jun 15, 2005 | 5.710 | 5.750 | 5.510 | 5.700 | 2,129,378 | +0.02(+0.35%) |
Jun 14, 2005 | 5.460 | 5.690 | 5.430 | 5.680 | 1,920,486 | +0.23(+4.22%) |
Jun 13, 2005 | 5.560 | 5.560 | 5.350 | 5.450 | 1,965,837 | +0.00(+0.00%) |
Jun 10, 2005 | 5.640 | 5.710 | 5.420 | 5.450 | 1,586,487 | -0.15(-2.68%) |
Jun 09, 2005 | 5.540 | 5.690 | 5.360 | 5.600 | 2,397,973 | +0.09(+1.63%) |
Jun 08, 2005 | 5.790 | 5.800 | 5.510 | 5.510 | 2,383,822 | -0.24(-4.17%) |
Jun 07, 2005 | 5.830 | 6.170 | 5.670 | 5.750 | 6,199,112 | +0.22(+3.98%) |
Jun 06, 2005 | 5.710 | 5.750 | 5.400 | 5.530 | 2,072,712 | -0.20(-3.49%) |
Jun 03, 2005 | 5.980 | 6.030 | 5.690 | 5.730 | 2,268,270 | -0.24(-4.02%) |
Jun 02, 2005 | 6.200 | 6.220 | 5.960 | 5.970 | 1,729,639 | -0.25(-4.02%) |
Jun 01, 2005 | 6.220 | 6.350 | 6.120 | 6.220 | 960,526 | -0.01(-0.16%) |
May 31, 2005 | 6.450 | 6.490 | 6.230 | 6.230 | 1,814,549 | -0.24(-3.71%) |
May 27, 2005 | 6.470 | 6.530 | 6.460 | 6.470 | 667,429 | -0.01(-0.15%) |
May 26, 2005 | 6.390 | 6.540 | 6.370 | 6.480 | 1,287,137 | +0.16(+2.53%) |
May 25, 2005 | 6.500 | 6.540 | 6.310 | 6.320 | 1,419,592 | -0.21(-3.22%) |
May 24, 2005 | 6.420 | 6.570 | 6.370 | 6.530 | 1,255,200 | +0.08(+1.24%) |
May 23, 2005 | 6.260 | 6.540 | 6.260 | 6.450 | 1,372,665 | +0.16(+2.54%) |
May 20, 2005 | 6.290 | 6.360 | 6.130 | 6.290 | 1,405,971 | -0.01(-0.16%) |
May 19, 2005 | 6.080 | 6.370 | 6.070 | 6.300 | 2,065,379 | +0.20(+3.28%) |
May 18, 2005 | 5.650 | 6.100 | 5.650 | 6.100 | 2,475,400 | +0.48(+8.54%) |
May 17, 2005 | 5.600 | 5.750 | 5.550 | 5.620 | 767,417 | +0.04(+0.72%) |
May 16, 2005 | 5.600 | 5.640 | 5.510 | 5.580 | 806,984 | +0.02(+0.36%) |
May 13, 2005 | 5.530 | 5.750 | 5.430 | 5.560 | 1,432,606 | -0.01(-0.18%) |
May 12, 2005 | 5.640 | 5.690 | 5.529 | 5.570 | 931,832 | -0.04(-0.71%) |
May 11, 2005 | 5.640 | 5.680 | 5.500 | 5.610 | 903,762 | -0.03(-0.53%) |
May 10, 2005 | 5.620 | 5.680 | 5.510 | 5.640 | 1,455,348 | +0.04(+0.71%) |
May 09, 2005 | 5.770 | 5.840 | 5.550 | 5.600 | 2,132,701 | -0.19(-3.28%) |
May 06, 2005 | 5.850 | 5.850 | 5.650 | 5.790 | 1,161,160 | -0.02(-0.34%) |
May 05, 2005 | 6.040 | 6.040 | 5.710 | 5.810 | 1,447,205 | -0.08(-1.36%) |
May 04, 2005 | 5.900 | 6.150 | 5.820 | 5.890 | 2,034,546 | +0.06(+1.03%) |
May 03, 2005 | 5.860 | 5.920 | 5.750 | 5.830 | 1,260,855 | -0.03(-0.51%) |