Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.550 | 8.990 | 8.550 | 8.920 | 126,900 | +0.36(+4.21%) |
Apr 27, 2006 | 8.500 | 8.620 | 8.410 | 8.560 | 76,657 | +0.05(+0.59%) |
Apr 26, 2006 | 8.830 | 8.920 | 8.500 | 8.510 | 59,228 | -0.28(-3.19%) |
Apr 25, 2006 | 8.900 | 8.960 | 8.620 | 8.790 | 97,210 | -0.18(-2.01%) |
Apr 24, 2006 | 8.955 | 9.050 | 8.900 | 8.970 | 107,834 | +0.05(+0.56%) |
Apr 21, 2006 | 8.470 | 9.000 | 8.260 | 8.920 | 391,553 | +0.45(+5.31%) |
Apr 20, 2006 | 8.470 | 8.530 | 8.430 | 8.470 | 83,688 | -0.02(-0.24%) |
Apr 19, 2006 | 8.470 | 8.540 | 8.440 | 8.490 | 56,577 | +0.00(+0.00%) |
Apr 18, 2006 | 8.550 | 8.620 | 8.450 | 8.490 | 53,570 | -0.05(-0.59%) |
Apr 17, 2006 | 8.590 | 8.660 | 8.530 | 8.540 | 79,867 | -0.07(-0.81%) |
Apr 13, 2006 | 8.640 | 8.760 | 8.550 | 8.610 | 116,640 | -0.05(-0.58%) |
Apr 12, 2006 | 8.560 | 8.750 | 8.500 | 8.660 | 87,148 | +0.10(+1.17%) |
Apr 11, 2006 | 8.930 | 8.930 | 8.460 | 8.560 | 184,805 | -0.27(-3.06%) |
Apr 10, 2006 | 9.100 | 9.120 | 8.780 | 8.830 | 131,891 | -0.22(-2.43%) |
Apr 07, 2006 | 8.870 | 9.120 | 8.810 | 9.050 | 146,668 | +0.16(+1.80%) |
Apr 06, 2006 | 8.750 | 8.950 | 8.628 | 8.890 | 80,618 | +0.12(+1.37%) |
Apr 05, 2006 | 8.780 | 8.920 | 8.600 | 8.770 | 138,974 | -0.03(-0.34%) |
Apr 04, 2006 | 8.800 | 8.840 | 8.750 | 8.800 | 122,447 | +0.04(+0.46%) |
Apr 03, 2006 | 9.040 | 9.040 | 8.750 | 8.760 | 101,400 | -0.21(-2.34%) |
Mar 31, 2006 | 8.850 | 9.070 | 8.772 | 8.970 | 233,951 | +0.10(+1.13%) |
Mar 30, 2006 | 8.890 | 8.980 | 8.760 | 8.870 | 124,651 | -0.04(-0.39%) |
Mar 29, 2006 | 8.880 | 9.050 | 8.830 | 8.905 | 83,246 | +0.00(+0.06%) |
Mar 28, 2006 | 9.000 | 9.230 | 8.820 | 8.900 | 169,953 | -0.10(-1.11%) |
Mar 27, 2006 | 9.250 | 9.250 | 8.930 | 9.000 | 192,271 | -0.24(-2.60%) |
Mar 24, 2006 | 9.230 | 9.250 | 9.120 | 9.240 | 115,757 | -0.01(-0.11%) |
Mar 23, 2006 | 9.000 | 9.480 | 9.000 | 9.250 | 227,000 | +0.24(+2.66%) |
Mar 22, 2006 | 9.000 | 9.200 | 8.850 | 9.010 | 142,700 | +0.01(+0.11%) |
Mar 21, 2006 | 9.270 | 9.310 | 8.970 | 9.000 | 116,169 | -0.21(-2.28%) |
Mar 20, 2006 | 9.100 | 9.280 | 8.850 | 9.210 | 249,861 | +0.11(+1.21%) |
Mar 17, 2006 | 9.300 | 9.300 | 9.040 | 9.100 | 205,864 | -0.11(-1.20%) |
Mar 16, 2006 | 8.790 | 9.530 | 8.790 | 9.210 | 702,694 | +0.38(+4.30%) |
Mar 15, 2006 | 8.910 | 9.000 | 8.790 | 8.830 | 148,668 | -0.06(-0.67%) |
Mar 14, 2006 | 8.890 | 9.010 | 8.720 | 8.890 | 242,278 | +0.09(+1.02%) |
Mar 13, 2006 | 8.700 | 8.890 | 8.600 | 8.800 | 282,287 | +0.15(+1.73%) |
Mar 10, 2006 | 8.560 | 8.730 | 8.450 | 8.650 | 220,102 | +0.11(+1.29%) |
Mar 09, 2006 | 8.620 | 8.710 | 8.500 | 8.540 | 162,433 | -0.03(-0.35%) |
Mar 08, 2006 | 8.600 | 8.660 | 8.350 | 8.570 | 192,014 | -0.03(-0.35%) |
Mar 07, 2006 | 8.370 | 8.660 | 8.250 | 8.600 | 414,895 | +0.33(+3.99%) |
Mar 06, 2006 | 8.060 | 8.340 | 8.060 | 8.270 | 273,089 | +0.15(+1.85%) |
Mar 03, 2006 | 7.770 | 8.400 | 7.750 | 8.120 | 566,577 | +0.10(+1.25%) |
Mar 02, 2006 | 8.030 | 8.400 | 7.910 | 8.020 | 393,071 | -0.09(-1.11%) |
Mar 01, 2006 | 8.000 | 8.230 | 7.900 | 8.110 | 383,999 | -0.01(-0.12%) |
Feb 28, 2006 | 7.620 | 8.120 | 7.650 | 8.120 | 804,844 | +0.50(+6.56%) |
Feb 27, 2006 | 7.310 | 7.690 | 7.246 | 7.620 | 196,295 | +0.42(+5.83%) |
Feb 24, 2006 | 7.490 | 7.500 | 7.200 | 7.200 | 86,513 | -0.19(-2.57%) |
Feb 23, 2006 | 7.370 | 7.480 | 7.350 | 7.390 | 70,844 | +0.10(+1.37%) |
Feb 22, 2006 | 7.380 | 7.380 | 7.110 | 7.290 | 135,018 | -0.07(-0.95%) |
Feb 21, 2006 | 7.460 | 7.580 | 7.300 | 7.360 | 146,740 | +0.01(+0.13%) |
Feb 17, 2006 | 7.180 | 7.460 | 6.900 | 7.350 | 136,731 | +0.14(+1.94%) |
Feb 16, 2006 | 6.800 | 7.240 | 6.800 | 7.210 | 142,300 | +0.41(+6.03%) |
Feb 15, 2006 | 6.800 | 6.840 | 6.680 | 6.800 | 64,897 | -0.01(-0.15%) |
Feb 14, 2006 | 6.960 | 6.960 | 6.630 | 6.810 | 146,956 | -0.15(-2.16%) |
Feb 13, 2006 | 6.900 | 7.060 | 6.900 | 6.960 | 65,177 | +0.04(+0.58%) |
Feb 10, 2006 | 6.950 | 7.020 | 6.900 | 6.920 | 59,833 | -0.08(-1.14%) |
Feb 09, 2006 | 6.990 | 7.087 | 6.940 | 7.000 | 58,527 | -0.01(-0.14%) |
Feb 08, 2006 | 7.060 | 7.230 | 6.980 | 7.010 | 51,351 | -0.09(-1.27%) |
Feb 07, 2006 | 7.210 | 7.230 | 6.830 | 7.100 | 221,506 | -0.09(-1.25%) |
Feb 06, 2006 | 7.380 | 7.380 | 7.040 | 7.190 | 59,609 | -0.13(-1.78%) |
Feb 03, 2006 | 7.280 | 7.390 | 7.000 | 7.320 | 136,635 | +0.04(+0.55%) |
Feb 02, 2006 | 7.320 | 7.400 | 7.100 | 7.280 | 162,059 | +0.04(+0.55%) |
Feb 01, 2006 | 7.360 | 7.510 | 7.210 | 7.240 | 158,288 | -0.19(-2.56%) |
Jan 31, 2006 | 7.390 | 7.850 | 7.190 | 7.430 | 392,717 | +0.15(+2.06%) |
Jan 30, 2006 | 7.100 | 7.340 | 7.100 | 7.280 | 182,702 | +0.16(+2.25%) |
Jan 27, 2006 | 7.070 | 7.150 | 6.940 | 7.120 | 103,513 | +0.12(+1.71%) |
Jan 26, 2006 | 7.120 | 7.230 | 6.890 | 7.000 | 223,475 | -0.15(-2.10%) |
Jan 25, 2006 | 7.080 | 7.180 | 7.080 | 7.150 | 149,750 | +0.12(+1.71%) |
Jan 24, 2006 | 6.980 | 7.090 | 6.860 | 7.030 | 180,594 | +0.10(+1.44%) |
Jan 23, 2006 | 6.850 | 7.100 | 6.830 | 6.930 | 310,719 | -0.16(-2.26%) |
Jan 20, 2006 | 6.700 | 7.240 | 6.700 | 7.090 | 499,444 | +0.39(+5.82%) |
Jan 19, 2006 | 7.100 | 7.130 | 6.640 | 6.700 | 292,730 | -0.31(-4.42%) |
Jan 18, 2006 | 6.900 | 7.130 | 6.854 | 7.010 | 129,679 | +0.08(+1.15%) |
Jan 17, 2006 | 7.310 | 7.310 | 6.870 | 6.930 | 371,073 | -0.35(-4.81%) |
Jan 13, 2006 | 7.320 | 7.360 | 7.150 | 7.280 | 181,016 | +0.02(+0.28%) |
Jan 12, 2006 | 7.590 | 7.640 | 7.100 | 7.260 | 451,800 | -0.31(-4.09%) |
Jan 11, 2006 | 8.000 | 8.150 | 7.520 | 7.570 | 1,417,930 | +0.11(+1.47%) |
Jan 10, 2006 | 7.630 | 7.797 | 7.380 | 7.460 | 188,918 | -0.17(-2.23%) |
Jan 09, 2006 | 7.420 | 7.900 | 7.220 | 7.630 | 438,721 | +0.27(+3.67%) |
Jan 06, 2006 | 7.300 | 7.570 | 7.220 | 7.360 | 339,438 | +0.02(+0.27%) |
Jan 05, 2006 | 7.520 | 7.560 | 7.340 | 7.340 | 402,042 | -0.23(-3.04%) |
Jan 04, 2006 | 7.550 | 7.900 | 7.500 | 7.570 | 609,698 | +0.13(+1.75%) |
Jan 03, 2006 | 7.980 | 8.130 | 7.410 | 7.440 | 672,358 | -0.46(-5.82%) |
Dec 30, 2005 | 7.750 | 8.300 | 7.750 | 7.900 | 642,129 | +0.15(+1.94%) |
Dec 29, 2005 | 7.990 | 8.000 | 7.600 | 7.750 | 490,781 | -0.28(-3.49%) |
Dec 28, 2005 | 8.450 | 8.540 | 8.000 | 8.030 | 746,100 | -0.47(-5.53%) |
Dec 27, 2005 | 8.540 | 9.370 | 8.290 | 8.500 | 4,164,200 | -0.01(-0.12%) |
Dec 23, 2005 | 7.170 | 8.630 | 7.150 | 8.510 | 7,308,946 | +2.74(+47.49%) |
Dec 22, 2005 | 5.920 | 5.920 | 5.650 | 5.770 | 50,300 | -0.06(-1.03%) |
Dec 21, 2005 | 5.790 | 5.960 | 5.770 | 5.830 | 46,345 | -0.05(-0.85%) |
Dec 20, 2005 | 5.850 | 5.950 | 5.810 | 5.880 | 33,416 | -0.10(-1.67%) |
Dec 19, 2005 | 6.000 | 6.000 | 5.900 | 5.980 | 84,184 | +0.05(+0.84%) |
Dec 16, 2005 | 5.980 | 5.990 | 5.790 | 5.930 | 101,008 | +0.03(+0.51%) |
Dec 15, 2005 | 5.940 | 5.950 | 5.840 | 5.900 | 39,829 | +0.00(+0.00%) |
Dec 14, 2005 | 5.560 | 5.960 | 5.560 | 5.900 | 137,272 | +0.29(+5.17%) |
Dec 13, 2005 | 5.450 | 5.610 | 5.450 | 5.610 | 37,558 | +0.11(+2.00%) |
Dec 12, 2005 | 5.500 | 5.540 | 5.470 | 5.500 | 37,966 | +0.04(+0.73%) |
Dec 09, 2005 | 5.460 | 5.480 | 5.450 | 5.460 | 23,150 | +0.00(+0.00%) |
Dec 08, 2005 | 5.500 | 5.510 | 5.450 | 5.460 | 38,338 | -0.01(-0.18%) |
Dec 07, 2005 | 5.520 | 5.530 | 5.470 | 5.470 | 55,361 | -0.09(-1.62%) |
Dec 06, 2005 | 5.660 | 5.660 | 5.540 | 5.560 | 32,227 | +0.03(+0.54%) |
Dec 05, 2005 | 5.620 | 5.650 | 5.530 | 5.530 | 34,225 | -0.07(-1.25%) |
Dec 02, 2005 | 5.680 | 5.680 | 5.600 | 5.600 | 93,652 | -0.09(-1.58%) |
Dec 01, 2005 | 5.790 | 5.790 | 5.640 | 5.690 | 16,220 | -0.01(-0.18%) |
Nov 30, 2005 | 5.580 | 5.870 | 5.510 | 5.700 | 111,248 | +0.00(+0.00%) |
Nov 29, 2005 | 5.900 | 5.930 | 5.700 | 5.700 | 88,555 | -0.27(-4.52%) |
Nov 28, 2005 | 6.200 | 6.260 | 5.890 | 5.970 | 295,322 | +0.02(+0.34%) |
Nov 25, 2005 | 5.410 | 5.990 | 5.410 | 5.950 | 145,930 | +0.61(+11.42%) |
Nov 23, 2005 | 5.350 | 5.360 | 5.340 | 5.340 | 23,700 | +0.00(+0.00%) |
Nov 22, 2005 | 5.380 | 5.390 | 5.340 | 5.340 | 36,532 | -0.06(-1.11%) |
Nov 21, 2005 | 5.400 | 5.480 | 5.370 | 5.400 | 22,600 | +0.08(+1.50%) |
Nov 18, 2005 | 5.300 | 5.360 | 5.300 | 5.320 | 80,400 | -0.05(-0.93%) |
Nov 17, 2005 | 5.430 | 5.460 | 5.310 | 5.370 | 76,003 | +0.01(+0.19%) |
Nov 16, 2005 | 5.350 | 5.370 | 5.300 | 5.360 | 58,723 | +0.00(+0.00%) |
Nov 15, 2005 | 5.370 | 5.420 | 5.350 | 5.360 | 54,871 | -0.09(-1.65%) |
Nov 14, 2005 | 5.570 | 5.570 | 5.390 | 5.450 | 29,224 | -0.03(-0.55%) |
Nov 11, 2005 | 5.500 | 5.550 | 5.350 | 5.480 | 47,701 | +0.03(+0.55%) |
Nov 10, 2005 | 5.300 | 5.480 | 5.300 | 5.450 | 65,478 | +0.15(+2.83%) |
Nov 09, 2005 | 5.260 | 5.340 | 5.250 | 5.300 | 79,761 | +0.09(+1.73%) |
Nov 08, 2005 | 5.250 | 5.350 | 5.180 | 5.210 | 128,300 | -0.09(-1.70%) |
Nov 07, 2005 | 5.230 | 5.300 | 5.120 | 5.300 | 276,490 | +0.18(+3.52%) |
Nov 04, 2005 | 5.200 | 5.200 | 4.870 | 5.120 | 202,676 | -0.13(-2.48%) |
Nov 03, 2005 | 5.270 | 5.280 | 5.190 | 5.250 | 54,170 | +0.06(+1.16%) |
Nov 02, 2005 | 5.300 | 5.300 | 5.150 | 5.190 | 99,339 | -0.05(-0.95%) |
Nov 01, 2005 | 5.210 | 5.290 | 5.190 | 5.240 | 41,425 | +0.00(+0.00%) |
Oct 31, 2005 | 5.220 | 5.300 | 5.070 | 5.240 | 38,417 | +0.18(+3.56%) |
Oct 28, 2005 | 5.260 | 5.260 | 5.010 | 5.060 | 32,780 | -0.14(-2.69%) |
Oct 27, 2005 | 5.300 | 5.300 | 5.190 | 5.200 | 38,405 | -0.05(-0.95%) |
Oct 26, 2005 | 5.610 | 5.620 | 5.220 | 5.250 | 110,557 | -0.23(-4.20%) |
Oct 25, 2005 | 5.560 | 5.620 | 5.470 | 5.480 | 21,950 | -0.18(-3.18%) |
Oct 24, 2005 | 5.650 | 5.720 | 5.650 | 5.660 | 15,900 | +0.04(+0.71%) |
Oct 21, 2005 | 5.650 | 5.780 | 5.620 | 5.620 | 52,965 | +0.00(+0.00%) |
Oct 20, 2005 | 5.800 | 5.800 | 5.610 | 5.620 | 44,471 | +0.04(+0.72%) |
Oct 19, 2005 | 5.500 | 5.770 | 5.480 | 5.580 | 54,160 | +0.04(+0.72%) |
Oct 18, 2005 | 5.500 | 5.570 | 5.450 | 5.540 | 22,414 | +0.01(+0.18%) |
Oct 17, 2005 | 5.420 | 5.560 | 5.410 | 5.530 | 39,562 | +0.19(+3.56%) |
Oct 14, 2005 | 5.320 | 5.400 | 5.310 | 5.340 | 32,600 | +0.03(+0.56%) |
Oct 13, 2005 | 5.170 | 5.390 | 5.150 | 5.310 | 48,586 | +0.09(+1.72%) |
Oct 12, 2005 | 5.290 | 5.290 | 5.170 | 5.220 | 64,294 | -0.09(-1.69%) |
Oct 11, 2005 | 5.280 | 5.360 | 5.280 | 5.310 | 31,783 | +0.04(+0.76%) |
Oct 10, 2005 | 5.250 | 5.270 | 5.220 | 5.270 | 31,819 | +0.02(+0.38%) |
Oct 07, 2005 | 5.300 | 5.330 | 5.230 | 5.250 | 142,828 | -0.01(-0.19%) |
Oct 06, 2005 | 5.250 | 5.350 | 5.210 | 5.260 | 66,158 | -0.02(-0.38%) |
Oct 05, 2005 | 5.360 | 5.380 | 5.196 | 5.280 | 18,990 | -0.12(-2.22%) |
Oct 04, 2005 | 5.500 | 5.500 | 5.360 | 5.400 | 31,125 | -0.10(-1.82%) |
Oct 03, 2005 | 5.600 | 5.690 | 5.370 | 5.500 | 113,143 | +0.00(+0.00%) |
Sep 30, 2005 | 5.300 | 5.650 | 5.300 | 5.500 | 69,205 | +0.23(+4.36%) |
Sep 29, 2005 | 5.350 | 5.370 | 5.200 | 5.270 | 41,927 | -0.09(-1.68%) |
Sep 28, 2005 | 5.550 | 5.550 | 5.250 | 5.360 | 94,966 | -0.14(-2.55%) |
Sep 27, 2005 | 5.510 | 5.610 | 5.450 | 5.500 | 29,071 | +0.10(+1.85%) |
Sep 26, 2005 | 5.580 | 5.580 | 5.400 | 5.400 | 52,142 | -0.21(-3.74%) |
Sep 23, 2005 | 5.610 | 5.680 | 5.610 | 5.610 | 67,832 | -0.03(-0.53%) |
Sep 22, 2005 | 5.630 | 5.720 | 5.610 | 5.640 | 68,425 | +0.02(+0.36%) |
Sep 21, 2005 | 5.770 | 5.950 | 5.620 | 5.620 | 98,689 | -0.19(-3.27%) |
Sep 20, 2005 | 5.980 | 5.990 | 5.700 | 5.810 | 99,099 | -0.04(-0.68%) |
Sep 19, 2005 | 5.710 | 5.900 | 5.660 | 5.850 | 97,043 | +0.20(+3.54%) |
Sep 16, 2005 | 5.700 | 5.970 | 5.600 | 5.650 | 140,954 | -0.06(-1.05%) |
Sep 15, 2005 | 5.710 | 6.050 | 5.690 | 5.710 | 625,769 | +0.13(+2.33%) |
Sep 14, 2005 | 5.300 | 5.580 | 5.300 | 5.580 | 131,900 | +0.28(+5.28%) |
Sep 13, 2005 | 5.440 | 5.440 | 5.300 | 5.300 | 106,400 | -0.15(-2.75%) |
Sep 12, 2005 | 5.660 | 5.660 | 5.370 | 5.450 | 152,278 | -0.05(-0.91%) |
Sep 09, 2005 | 5.780 | 5.780 | 5.470 | 5.500 | 149,941 | -0.18(-3.17%) |
Sep 08, 2005 | 5.210 | 5.850 | 5.050 | 5.680 | 256,351 | +0.61(+12.03%) |
Sep 07, 2005 | 5.210 | 5.210 | 5.040 | 5.070 | 145,110 | +0.00(+0.00%) |
Sep 06, 2005 | 5.070 | 5.110 | 4.950 | 5.070 | 102,096 | +0.03(+0.60%) |
Sep 02, 2005 | 5.070 | 5.070 | 4.900 | 5.040 | 93,365 | -0.04(-0.79%) |
Sep 01, 2005 | 5.220 | 5.220 | 5.000 | 5.080 | 42,552 | -0.03(-0.59%) |
Aug 31, 2005 | 4.950 | 5.170 | 4.890 | 5.110 | 571,605 | +0.26(+5.36%) |
Aug 30, 2005 | 4.420 | 4.900 | 4.420 | 4.850 | 269,826 | +0.55(+12.79%) |
Aug 29, 2005 | 4.350 | 4.390 | 4.110 | 4.300 | 130,110 | -0.10(-2.27%) |
Aug 26, 2005 | 4.490 | 4.570 | 4.350 | 4.400 | 38,808 | -0.09(-2.00%) |
Aug 25, 2005 | 4.500 | 4.530 | 4.420 | 4.490 | 88,866 | -0.02(-0.44%) |
Aug 24, 2005 | 4.660 | 4.750 | 4.500 | 4.510 | 29,428 | -0.16(-3.43%) |
Aug 23, 2005 | 4.630 | 4.800 | 4.630 | 4.670 | 23,360 | -0.04(-0.85%) |
Aug 22, 2005 | 4.810 | 4.810 | 4.520 | 4.710 | 114,032 | -0.03(-0.63%) |
Aug 19, 2005 | 4.750 | 4.810 | 4.720 | 4.740 | 50,780 | -0.01(-0.21%) |
Aug 18, 2005 | 4.750 | 4.820 | 4.710 | 4.750 | 38,427 | -0.02(-0.42%) |
Aug 17, 2005 | 4.800 | 4.860 | 4.700 | 4.770 | 129,864 | +0.01(+0.21%) |
Aug 16, 2005 | 4.770 | 4.780 | 4.700 | 4.760 | 27,867 | +0.06(+1.28%) |
Aug 15, 2005 | 4.800 | 4.820 | 4.690 | 4.700 | 75,108 | -0.10(-2.08%) |
Aug 12, 2005 | 4.880 | 4.880 | 4.710 | 4.800 | 68,084 | -0.01(-0.21%) |
Aug 11, 2005 | 4.850 | 4.900 | 4.790 | 4.810 | 52,620 | -0.04(-0.83%) |
Aug 10, 2005 | 4.860 | 4.920 | 4.750 | 4.850 | 52,623 | -0.05(-1.02%) |
Aug 09, 2005 | 4.860 | 5.000 | 4.650 | 4.900 | 85,522 | +0.09(+1.87%) |
Aug 08, 2005 | 4.860 | 5.070 | 4.780 | 4.810 | 107,437 | -0.09(-1.84%) |
Aug 05, 2005 | 4.890 | 5.080 | 4.850 | 4.900 | 125,433 | +0.03(+0.62%) |
Aug 04, 2005 | 4.890 | 4.890 | 4.820 | 4.870 | 124,698 | +0.03(+0.62%) |
Aug 03, 2005 | 4.850 | 4.950 | 4.800 | 4.840 | 164,852 | -0.06(-1.22%) |
Aug 02, 2005 | 5.140 | 5.150 | 4.820 | 4.900 | 411,034 | -0.29(-5.59%) |
Aug 01, 2005 | 5.310 | 5.470 | 5.080 | 5.190 | 400,184 | -0.09(-1.70%) |
Jul 29, 2005 | 4.940 | 5.740 | 4.940 | 5.280 | 1,780,311 | +1.41(+36.43%) |
Jul 28, 2005 | 3.870 | 3.980 | 3.690 | 3.870 | 139,811 | -0.02(-0.51%) |
Jul 27, 2005 | 3.820 | 4.090 | 3.820 | 3.890 | 328,727 | +0.08(+2.10%) |
Jul 26, 2005 | 3.630 | 3.940 | 3.600 | 3.810 | 123,530 | +0.20(+5.54%) |
Jul 25, 2005 | 3.150 | 3.670 | 3.150 | 3.610 | 183,585 | +0.46(+14.60%) |
Jul 22, 2005 | 3.250 | 3.250 | 3.150 | 3.150 | 237,794 | -0.05(-1.56%) |
Jul 21, 2005 | 3.270 | 3.310 | 3.120 | 3.200 | 442,879 | -0.07(-2.14%) |
Jul 20, 2005 | 3.340 | 3.400 | 3.260 | 3.270 | 441,354 | -0.08(-2.39%) |
Jul 19, 2005 | 3.330 | 3.480 | 3.250 | 3.350 | 161,060 | +0.09(+2.76%) |
Jul 18, 2005 | 3.230 | 3.450 | 3.230 | 3.260 | 124,768 | +0.01(+0.30%) |
Jul 15, 2005 | 3.310 | 3.440 | 3.250 | 3.250 | 426,750 | -0.07(-2.11%) |
Jul 14, 2005 | 3.530 | 3.540 | 3.250 | 3.320 | 221,815 | -0.14(-4.05%) |
Jul 13, 2005 | 3.750 | 3.750 | 3.400 | 3.460 | 421,261 | -0.22(-5.98%) |
Jul 12, 2005 | 3.870 | 3.870 | 3.600 | 3.680 | 773,475 | +0.17(+4.84%) |
Jul 11, 2005 | 3.910 | 4.190 | 3.220 | 3.510 | 1,469,314 | -1.56(-30.77%) |
Jul 08, 2005 | 5.050 | 5.130 | 4.850 | 5.070 | 53,500 | +0.10(+2.01%) |
Jul 07, 2005 | 4.860 | 5.050 | 4.810 | 4.970 | 83,891 | +0.07(+1.43%) |
Jul 06, 2005 | 5.100 | 5.100 | 4.860 | 4.900 | 89,560 | -0.15(-2.97%) |
Jul 05, 2005 | 5.170 | 5.220 | 4.970 | 5.050 | 123,400 | -0.10(-1.94%) |
Jul 01, 2005 | 4.970 | 5.170 | 4.820 | 5.150 | 222,400 | +0.20(+4.04%) |
Jun 30, 2005 | 4.650 | 5.120 | 4.500 | 4.950 | 271,225 | +0.38(+8.32%) |
Jun 29, 2005 | 4.390 | 4.660 | 4.270 | 4.570 | 172,550 | +0.49(+12.01%) |
Jun 28, 2005 | 4.100 | 4.100 | 4.040 | 4.080 | 29,907 | -0.02(-0.49%) |
Jun 27, 2005 | 4.060 | 4.300 | 4.060 | 4.100 | 69,279 | -0.06(-1.44%) |
Jun 24, 2005 | 4.140 | 4.210 | 4.030 | 4.160 | 40,235 | +0.11(+2.72%) |
Jun 23, 2005 | 4.180 | 4.180 | 4.040 | 4.050 | 479,014 | -0.05(-1.22%) |
Jun 22, 2005 | 4.080 | 4.210 | 3.990 | 4.100 | 536,761 | +0.02(+0.49%) |
Jun 21, 2005 | 3.930 | 4.100 | 3.930 | 4.080 | 39,923 | +0.06(+1.49%) |
Jun 20, 2005 | 3.900 | 4.100 | 3.900 | 4.020 | 23,854 | +0.03(+0.75%) |
Jun 17, 2005 | 3.980 | 4.100 | 3.980 | 3.990 | 46,850 | -0.11(-2.68%) |
Jun 16, 2005 | 3.910 | 4.100 | 3.880 | 4.100 | 63,887 | +0.20(+5.13%) |
Jun 15, 2005 | 3.960 | 3.970 | 3.850 | 3.900 | 71,233 | +0.03(+0.78%) |
Jun 14, 2005 | 4.000 | 4.036 | 3.870 | 3.870 | 22,500 | -0.08(-2.03%) |
Jun 13, 2005 | 4.100 | 4.100 | 3.830 | 3.950 | 128,410 | +0.04(+1.02%) |
Jun 10, 2005 | 3.850 | 4.090 | 3.810 | 3.910 | 389,940 | +0.15(+3.99%) |
Jun 09, 2005 | 3.900 | 3.990 | 3.750 | 3.760 | 75,016 | -0.23(-5.76%) |
Jun 08, 2005 | 3.970 | 4.020 | 3.860 | 3.990 | 224,834 | +0.01(+0.25%) |
Jun 07, 2005 | 4.000 | 4.090 | 3.920 | 3.980 | 115,200 | -0.01(-0.25%) |
Jun 06, 2005 | 4.040 | 4.050 | 3.980 | 3.990 | 23,365 | -0.02(-0.50%) |
Jun 03, 2005 | 3.910 | 4.030 | 3.900 | 4.010 | 44,042 | +0.02(+0.50%) |
Jun 02, 2005 | 3.980 | 4.050 | 3.920 | 3.990 | 112,910 | -0.02(-0.50%) |
Jun 01, 2005 | 3.850 | 4.010 | 3.850 | 4.010 | 80,460 | +0.11(+2.82%) |
May 31, 2005 | 3.860 | 3.930 | 3.770 | 3.900 | 81,062 | +0.02(+0.52%) |
May 27, 2005 | 3.890 | 3.920 | 3.610 | 3.880 | 96,404 | +0.02(+0.52%) |
May 26, 2005 | 3.850 | 3.900 | 3.830 | 3.860 | 37,992 | -0.01(-0.26%) |
May 25, 2005 | 3.990 | 4.010 | 3.850 | 3.870 | 38,550 | -0.09(-2.27%) |
May 24, 2005 | 3.980 | 4.100 | 3.950 | 3.960 | 24,000 | -0.02(-0.50%) |
May 23, 2005 | 4.000 | 4.040 | 3.980 | 3.980 | 11,325 | -0.02(-0.50%) |
May 20, 2005 | 4.010 | 4.060 | 3.986 | 4.000 | 11,050 | +0.00(+0.00%) |
May 19, 2005 | 3.950 | 4.100 | 3.930 | 4.000 | 20,725 | -0.06(-1.48%) |
May 18, 2005 | 4.020 | 4.100 | 3.990 | 4.060 | 17,400 | +0.03(+0.74%) |
May 17, 2005 | 4.010 | 4.100 | 3.920 | 4.030 | 20,069 | +0.03(+0.75%) |
May 16, 2005 | 4.060 | 4.060 | 3.970 | 4.000 | 5,500 | +0.08(+2.04%) |
May 13, 2005 | 3.950 | 3.950 | 3.920 | 3.920 | 11,191 | -0.02(-0.51%) |
May 12, 2005 | 4.001 | 4.020 | 3.940 | 3.940 | 36,492 | -0.05(-1.25%) |
May 11, 2005 | 3.900 | 4.080 | 3.900 | 3.990 | 49,004 | +0.09(+2.31%) |
May 10, 2005 | 3.880 | 3.950 | 3.810 | 3.900 | 28,050 | +0.05(+1.30%) |
May 09, 2005 | 4.000 | 4.050 | 3.820 | 3.850 | 111,742 | -0.17(-4.23%) |
May 06, 2005 | 4.000 | 4.080 | 3.960 | 4.020 | 68,756 | +0.19(+4.96%) |
May 05, 2005 | 4.060 | 4.100 | 3.820 | 3.830 | 670,528 | -0.15(-3.77%) |
May 04, 2005 | 3.810 | 4.100 | 3.800 | 3.980 | 33,831 | +0.09(+2.31%) |
May 03, 2005 | 3.950 | 3.960 | 3.880 | 3.890 | 20,133 | +0.10(+2.64%) |