Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.340 | 4.680 | 4.330 | 4.680 | 13,000 | +0.21(+4.72%) |
Apr 27, 2006 | 4.570 | 4.750 | 4.340 | 4.469 | 18,943 | -0.03(-0.69%) |
Apr 26, 2006 | 4.620 | 4.810 | 4.500 | 4.500 | 17,856 | -0.16(-3.43%) |
Apr 25, 2006 | 4.850 | 4.910 | 4.610 | 4.660 | 6,465 | -0.25(-5.09%) |
Apr 24, 2006 | 4.900 | 4.980 | 4.900 | 4.910 | 3,384 | -0.09(-1.80%) |
Apr 21, 2006 | 5.090 | 5.090 | 4.960 | 5.000 | 6,900 | -0.19(-3.66%) |
Apr 20, 2006 | 4.890 | 5.190 | 4.890 | 5.190 | 4,640 | +0.18(+3.59%) |
Apr 19, 2006 | 5.000 | 5.070 | 4.930 | 5.010 | 5,623 | -0.03(-0.60%) |
Apr 18, 2006 | 5.010 | 5.150 | 5.000 | 5.040 | 7,130 | -0.12(-2.33%) |
Apr 17, 2006 | 5.210 | 5.260 | 5.150 | 5.160 | 8,617 | +0.01(+0.19%) |
Apr 13, 2006 | 5.280 | 5.280 | 5.150 | 5.150 | 4,385 | +0.00(+0.00%) |
Apr 12, 2006 | 5.200 | 5.200 | 5.120 | 5.150 | 7,948 | +0.00(+0.00%) |
Apr 11, 2006 | 5.130 | 5.200 | 5.130 | 5.150 | 8,400 | +0.02(+0.39%) |
Apr 10, 2006 | 5.190 | 5.190 | 5.020 | 5.130 | 16,830 | +0.02(+0.39%) |
Apr 07, 2006 | 4.940 | 5.110 | 4.810 | 5.110 | 8,200 | +0.19(+3.86%) |
Apr 06, 2006 | 5.150 | 5.150 | 4.860 | 4.920 | 9,375 | -0.19(-3.72%) |
Apr 05, 2006 | 5.000 | 5.190 | 4.970 | 5.110 | 10,217 | +0.20(+4.07%) |
Apr 04, 2006 | 5.120 | 5.250 | 4.900 | 4.910 | 11,242 | -0.27(-5.21%) |
Apr 03, 2006 | 5.250 | 5.250 | 5.050 | 5.180 | 7,827 | -0.01(-0.19%) |
Mar 31, 2006 | 5.100 | 5.250 | 5.050 | 5.190 | 6,107 | +0.12(+2.37%) |
Mar 30, 2006 | 5.380 | 5.440 | 5.070 | 5.070 | 12,188 | -0.18(-3.43%) |
Mar 29, 2006 | 5.130 | 5.250 | 5.100 | 5.250 | 14,621 | +0.19(+3.75%) |
Mar 28, 2006 | 5.140 | 5.150 | 5.060 | 5.060 | 3,837 | +0.01(+0.20%) |
Mar 27, 2006 | 5.150 | 5.150 | 5.020 | 5.050 | 8,800 | -0.02(-0.39%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.030 | 5.070 | 11,550 | +0.02(+0.40%) |
Mar 23, 2006 | 5.100 | 5.140 | 5.030 | 5.050 | 16,200 | +0.00(+0.00%) |
Mar 22, 2006 | 5.050 | 5.100 | 5.030 | 5.050 | 22,000 | -0.02(-0.39%) |
Mar 21, 2006 | 5.030 | 5.100 | 5.030 | 5.070 | 7,084 | +0.02(+0.40%) |
Mar 20, 2006 | 5.100 | 5.100 | 4.040 | 5.050 | 14,473 | +0.00(+0.00%) |
Mar 17, 2006 | 4.840 | 5.100 | 4.500 | 5.050 | 37,147 | +0.07(+1.41%) |
Mar 16, 2006 | 5.000 | 5.070 | 4.980 | 4.980 | 9,850 | -0.02(-0.40%) |
Mar 15, 2006 | 5.070 | 5.080 | 4.990 | 5.000 | 39,141 | +0.09(+1.83%) |
Mar 14, 2006 | 5.100 | 5.100 | 4.866 | 4.910 | 8,689 | +0.05(+1.05%) |
Mar 13, 2006 | 4.690 | 5.000 | 4.640 | 4.859 | 19,953 | +0.42(+9.44%) |
Mar 10, 2006 | 5.140 | 5.140 | 4.440 | 4.440 | 66,399 | -0.81(-15.43%) |
Mar 09, 2006 | 5.300 | 5.300 | 5.150 | 5.250 | 10,145 | +0.01(+0.19%) |
Mar 08, 2006 | 5.160 | 5.280 | 5.150 | 5.240 | 4,580 | +0.10(+1.95%) |
Mar 07, 2006 | 5.020 | 5.250 | 5.000 | 5.140 | 24,210 | +0.06(+1.18%) |
Mar 06, 2006 | 5.280 | 5.300 | 5.080 | 5.080 | 10,519 | -0.20(-3.79%) |
Mar 03, 2006 | 5.360 | 5.360 | 5.250 | 5.280 | 5,785 | +0.08(+1.54%) |
Mar 02, 2006 | 5.250 | 5.300 | 5.150 | 5.200 | 5,490 | +0.01(+0.19%) |
Mar 01, 2006 | 5.190 | 5.190 | 5.010 | 5.190 | 4,300 | +0.12(+2.37%) |
Feb 28, 2006 | 5.190 | 5.270 | 5.050 | 5.070 | 5,600 | -0.12(-2.31%) |
Feb 27, 2006 | 5.260 | 5.440 | 5.050 | 5.190 | 17,085 | -0.01(-0.19%) |
Feb 24, 2006 | 5.270 | 5.320 | 5.190 | 5.200 | 14,589 | -0.16(-2.99%) |
Feb 23, 2006 | 5.270 | 5.390 | 5.270 | 5.360 | 5,495 | +0.09(+1.71%) |
Feb 22, 2006 | 5.260 | 5.300 | 5.220 | 5.270 | 12,500 | +0.02(+0.38%) |
Feb 21, 2006 | 5.340 | 5.400 | 5.250 | 5.250 | 23,666 | +0.03(+0.57%) |
Feb 17, 2006 | 5.230 | 5.240 | 5.010 | 5.220 | 18,099 | +0.13(+2.55%) |
Feb 16, 2006 | 4.800 | 5.090 | 4.790 | 5.090 | 17,100 | +0.30(+6.26%) |
Feb 15, 2006 | 4.760 | 4.790 | 4.712 | 4.790 | 9,345 | +0.06(+1.18%) |
Feb 14, 2006 | 4.800 | 4.800 | 4.650 | 4.734 | 15,265 | -0.04(-0.75%) |
Feb 13, 2006 | 4.800 | 4.850 | 4.760 | 4.770 | 10,770 | -0.06(-1.24%) |
Feb 10, 2006 | 4.920 | 4.920 | 4.790 | 4.830 | 8,700 | -0.02(-0.41%) |
Feb 09, 2006 | 4.800 | 5.000 | 4.800 | 4.850 | 9,415 | +0.03(+0.62%) |
Feb 08, 2006 | 5.000 | 5.110 | 4.800 | 4.820 | 14,410 | -0.17(-3.41%) |
Feb 07, 2006 | 4.950 | 5.220 | 4.800 | 4.990 | 27,088 | +0.03(+0.60%) |
Feb 06, 2006 | 5.100 | 5.100 | 4.860 | 4.960 | 27,911 | -0.20(-3.88%) |
Feb 03, 2006 | 5.750 | 5.930 | 4.810 | 5.160 | 218,342 | -0.13(-2.46%) |
Feb 02, 2006 | 5.400 | 5.710 | 5.220 | 5.290 | 164,168 | +0.01(+0.19%) |
Feb 01, 2006 | 5.390 | 5.440 | 5.260 | 5.280 | 5,500 | -0.10(-1.86%) |
Jan 31, 2006 | 5.440 | 5.440 | 5.150 | 5.380 | 15,080 | -0.06(-1.10%) |
Jan 30, 2006 | 5.500 | 5.500 | 5.430 | 5.440 | 19,619 | -0.03(-0.55%) |
Jan 27, 2006 | 5.250 | 5.500 | 5.180 | 5.470 | 16,724 | +0.30(+5.80%) |
Jan 26, 2006 | 5.330 | 5.330 | 5.110 | 5.170 | 14,435 | -0.16(-3.00%) |
Jan 25, 2006 | 5.500 | 5.500 | 5.284 | 5.330 | 15,960 | -0.22(-3.96%) |
Jan 24, 2006 | 5.500 | 5.590 | 5.450 | 5.550 | 19,176 | +0.05(+0.91%) |
Jan 23, 2006 | 5.440 | 5.500 | 5.420 | 5.500 | 29,555 | +0.13(+2.42%) |
Jan 20, 2006 | 5.390 | 5.390 | 5.270 | 5.370 | 16,284 | +0.09(+1.70%) |
Jan 19, 2006 | 5.260 | 5.290 | 5.190 | 5.280 | 19,382 | +0.16(+3.13%) |
Jan 18, 2006 | 4.940 | 5.190 | 4.830 | 5.120 | 21,861 | +0.24(+4.92%) |
Jan 17, 2006 | 4.750 | 4.880 | 4.700 | 4.880 | 26,255 | +0.14(+2.95%) |
Jan 13, 2006 | 4.750 | 4.750 | 4.700 | 4.740 | 11,626 | -0.01(-0.21%) |
Jan 12, 2006 | 4.750 | 4.760 | 4.700 | 4.750 | 19,600 | +0.00(+0.00%) |
Jan 11, 2006 | 4.680 | 4.771 | 4.680 | 4.750 | 13,481 | +0.04(+0.85%) |
Jan 10, 2006 | 4.650 | 4.730 | 4.610 | 4.710 | 11,832 | +0.10(+2.17%) |
Jan 09, 2006 | 4.650 | 4.650 | 4.570 | 4.610 | 7,971 | -0.04(-0.86%) |
Jan 06, 2006 | 4.610 | 4.650 | 4.550 | 4.650 | 12,755 | +0.07(+1.48%) |
Jan 05, 2006 | 4.630 | 4.630 | 4.550 | 4.582 | 17,745 | +0.11(+2.51%) |
Jan 04, 2006 | 4.310 | 4.470 | 4.310 | 4.470 | 21,235 | +0.18(+4.32%) |
Jan 03, 2006 | 4.060 | 4.300 | 4.060 | 4.285 | 11,419 | +0.23(+5.54%) |
Dec 30, 2005 | 4.080 | 4.120 | 3.850 | 4.060 | 35,046 | -0.17(-4.02%) |
Dec 29, 2005 | 4.230 | 4.290 | 4.096 | 4.230 | 14,933 | +0.02(+0.48%) |
Dec 28, 2005 | 4.190 | 4.250 | 4.190 | 4.210 | 29,300 | +0.02(+0.48%) |
Dec 27, 2005 | 4.060 | 4.190 | 3.750 | 4.190 | 45,200 | +0.06(+1.45%) |
Dec 23, 2005 | 4.190 | 4.190 | 4.100 | 4.130 | 19,068 | -0.02(-0.48%) |
Dec 22, 2005 | 4.250 | 4.250 | 4.100 | 4.150 | 21,910 | -0.05(-1.19%) |
Dec 21, 2005 | 4.210 | 4.300 | 4.170 | 4.200 | 8,110 | -0.10(-2.33%) |
Dec 20, 2005 | 4.420 | 4.420 | 4.230 | 4.300 | 19,761 | +0.07(+1.65%) |
Dec 19, 2005 | 4.310 | 4.310 | 4.160 | 4.230 | 30,092 | +0.11(+2.62%) |
Dec 16, 2005 | 4.050 | 4.150 | 3.850 | 4.122 | 22,800 | +0.27(+7.06%) |
Dec 15, 2005 | 3.920 | 4.020 | 3.850 | 3.850 | 9,600 | -0.11(-2.78%) |
Dec 14, 2005 | 4.130 | 4.130 | 3.920 | 3.960 | 13,028 | -0.09(-2.22%) |
Dec 13, 2005 | 3.900 | 4.100 | 3.890 | 4.050 | 15,560 | -0.05(-1.22%) |
Dec 12, 2005 | 4.240 | 4.240 | 4.060 | 4.100 | 7,308 | +0.04(+0.99%) |
Dec 09, 2005 | 4.000 | 4.200 | 4.000 | 4.060 | 36,760 | -0.18(-4.25%) |
Dec 08, 2005 | 4.290 | 4.400 | 4.190 | 4.240 | 7,000 | -0.01(-0.24%) |
Dec 07, 2005 | 4.280 | 4.400 | 4.170 | 4.250 | 8,400 | -0.02(-0.47%) |
Dec 06, 2005 | 4.450 | 4.500 | 4.270 | 4.270 | 6,200 | -0.21(-4.64%) |
Dec 05, 2005 | 4.450 | 4.590 | 4.450 | 4.478 | 3,400 | -0.11(-2.44%) |
Dec 02, 2005 | 4.320 | 4.620 | 4.320 | 4.590 | 10,935 | +0.16(+3.55%) |
Dec 01, 2005 | 4.490 | 4.500 | 4.430 | 4.433 | 4,316 | +0.08(+1.90%) |
Nov 30, 2005 | 4.400 | 4.470 | 4.310 | 4.350 | 10,255 | +0.05(+1.05%) |
Nov 29, 2005 | 4.500 | 4.500 | 4.300 | 4.305 | 3,450 | +0.00(+0.11%) |
Nov 28, 2005 | 4.390 | 4.390 | 4.260 | 4.300 | 24,067 | -0.10(-2.27%) |
Nov 25, 2005 | 4.570 | 4.570 | 4.400 | 4.400 | 11,061 | -0.12(-2.65%) |
Nov 23, 2005 | 4.550 | 4.570 | 4.500 | 4.520 | 19,318 | -0.03(-0.66%) |
Nov 22, 2005 | 4.593 | 4.593 | 4.489 | 4.550 | 16,105 | +0.02(+0.39%) |
Nov 21, 2005 | 4.470 | 4.620 | 4.470 | 4.532 | 6,962 | +0.06(+1.42%) |
Nov 18, 2005 | 5.000 | 5.000 | 4.440 | 4.469 | 102,073 | -0.73(-14.06%) |
Nov 17, 2005 | 5.200 | 5.200 | 4.840 | 5.200 | 9,089 | +0.03(+0.58%) |
Nov 16, 2005 | 5.000 | 5.200 | 4.900 | 5.170 | 8,675 | +0.27(+5.51%) |
Nov 15, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.03(-0.61%) |
Nov 14, 2005 | 5.070 | 5.100 | 4.650 | 4.930 | 17,085 | -0.12(-2.38%) |
Nov 11, 2005 | 4.820 | 5.080 | 4.810 | 5.050 | 9,876 | +0.11(+2.23%) |
Nov 10, 2005 | 4.700 | 4.940 | 4.700 | 4.940 | 2,700 | +0.11(+2.28%) |
Nov 09, 2005 | 4.521 | 4.830 | 4.500 | 4.830 | 8,000 | +0.08(+1.68%) |
Nov 08, 2005 | 4.740 | 5.350 | 4.500 | 4.750 | 5,406 | +0.19(+4.14%) |
Nov 07, 2005 | 4.500 | 4.650 | 4.500 | 4.561 | 5,439 | +0.06(+1.36%) |
Nov 04, 2005 | 4.511 | 4.511 | 4.500 | 4.500 | 1,913 | +0.06(+1.35%) |
Nov 03, 2005 | 4.500 | 4.689 | 4.440 | 4.440 | 5,287 | -0.07(-1.55%) |
Nov 02, 2005 | 4.739 | 4.739 | 4.410 | 4.510 | 13,659 | -0.09(-1.96%) |
Nov 01, 2005 | 4.370 | 4.650 | 4.370 | 4.600 | 4,525 | +0.09(+2.09%) |
Oct 31, 2005 | 4.900 | 4.940 | 4.330 | 4.506 | 21,540 | -0.20(-4.33%) |
Oct 28, 2005 | 4.700 | 4.900 | 4.700 | 4.710 | 2,100 | +0.01(+0.21%) |
Oct 27, 2005 | 4.750 | 4.750 | 4.700 | 4.700 | 4,400 | -0.00(-0.02%) |
Oct 26, 2005 | 4.630 | 4.750 | 4.620 | 4.701 | 8,485 | +0.09(+1.97%) |
Oct 25, 2005 | 4.610 | 4.610 | 4.500 | 4.610 | 2,550 | +0.03(+0.66%) |
Oct 24, 2005 | 4.690 | 4.690 | 4.450 | 4.580 | 3,613 | -0.17(-3.58%) |
Oct 21, 2005 | 4.480 | 4.750 | 4.450 | 4.750 | 4,246 | +0.22(+4.86%) |
Oct 20, 2005 | 4.690 | 4.750 | 4.420 | 4.530 | 7,376 | -0.16(-3.41%) |
Oct 19, 2005 | 4.521 | 4.700 | 4.500 | 4.690 | 9,011 | +0.12(+2.63%) |
Oct 18, 2005 | 4.310 | 4.690 | 4.310 | 4.570 | 9,022 | +0.07(+1.56%) |
Oct 17, 2005 | 4.600 | 4.700 | 4.210 | 4.500 | 15,965 | -0.06(-1.32%) |
Oct 14, 2005 | 4.950 | 4.950 | 4.560 | 4.560 | 7,004 | -0.03(-0.65%) |
Oct 13, 2005 | 4.500 | 4.600 | 4.500 | 4.590 | 5,916 | +0.03(+0.66%) |
Oct 12, 2005 | 4.700 | 4.750 | 4.520 | 4.560 | 11,777 | -0.14(-2.98%) |
Oct 11, 2005 | 4.620 | 4.700 | 4.620 | 4.700 | 2,600 | +0.08(+1.73%) |
Oct 10, 2005 | 4.670 | 4.740 | 4.610 | 4.620 | 8,100 | -0.04(-0.86%) |
Oct 07, 2005 | 4.680 | 4.750 | 4.650 | 4.660 | 10,950 | +0.03(+0.65%) |
Oct 06, 2005 | 4.820 | 4.820 | 4.610 | 4.630 | 11,924 | -0.33(-6.65%) |
Oct 05, 2005 | 5.010 | 5.010 | 4.510 | 4.960 | 7,030 | -0.02(-0.40%) |
Oct 04, 2005 | 4.910 | 4.980 | 4.910 | 4.980 | 850 | +0.08(+1.63%) |
Oct 03, 2005 | 5.020 | 5.050 | 4.900 | 4.900 | 9,468 | -0.06(-1.21%) |
Sep 30, 2005 | 5.200 | 5.200 | 4.900 | 4.960 | 6,868 | -0.18(-3.50%) |
Sep 29, 2005 | 5.080 | 5.190 | 5.000 | 5.140 | 32,311 | +0.24(+4.88%) |
Sep 28, 2005 | 4.840 | 4.950 | 4.840 | 4.901 | 8,300 | +0.07(+1.47%) |
Sep 27, 2005 | 5.190 | 5.190 | 4.830 | 4.830 | 20,784 | -0.14(-2.74%) |
Sep 26, 2005 | 4.800 | 4.966 | 4.800 | 4.966 | 2,150 | +0.04(+0.73%) |
Sep 23, 2005 | 4.930 | 5.050 | 4.850 | 4.930 | 5,247 | -0.03(-0.60%) |
Sep 22, 2005 | 4.960 | 5.060 | 4.950 | 4.960 | 16,610 | -0.10(-1.98%) |
Sep 21, 2005 | 5.070 | 5.070 | 4.980 | 5.060 | 1,400 | +0.08(+1.61%) |
Sep 20, 2005 | 4.950 | 5.090 | 4.950 | 4.980 | 5,302 | +0.02(+0.40%) |
Sep 19, 2005 | 5.010 | 5.100 | 4.950 | 4.960 | 12,765 | -0.06(-1.23%) |
Sep 16, 2005 | 5.150 | 5.160 | 4.950 | 5.022 | 4,290 | +0.00(+0.04%) |
Sep 15, 2005 | 5.160 | 5.160 | 4.931 | 5.020 | 8,142 | +0.06(+1.21%) |
Sep 14, 2005 | 4.950 | 5.010 | 4.850 | 4.960 | 3,700 | +0.01(+0.20%) |
Sep 13, 2005 | 4.850 | 5.010 | 4.850 | 4.950 | 3,180 | +0.04(+0.81%) |
Sep 12, 2005 | 4.970 | 5.010 | 4.798 | 4.910 | 12,515 | -0.10(-2.00%) |
Sep 09, 2005 | 5.010 | 5.031 | 5.010 | 5.010 | 7,599 | -0.00(-0.00%) |
Sep 08, 2005 | 5.010 | 5.020 | 5.010 | 5.010 | 8,520 | +0.00(+0.00%) |
Sep 07, 2005 | 4.870 | 5.060 | 4.870 | 5.010 | 25,392 | +0.00(+0.00%) |
Sep 06, 2005 | 4.900 | 5.090 | 4.900 | 5.010 | 14,433 | -0.07(-1.38%) |
Sep 02, 2005 | 5.200 | 5.200 | 4.900 | 5.080 | 16,091 | -0.02(-0.39%) |
Sep 01, 2005 | 5.030 | 5.140 | 5.010 | 5.100 | 8,057 | +0.06(+1.19%) |
Aug 31, 2005 | 5.390 | 5.390 | 5.000 | 5.040 | 23,050 | -0.32(-5.97%) |
Aug 30, 2005 | 5.110 | 5.440 | 5.110 | 5.360 | 36,356 | +0.21(+4.08%) |
Aug 29, 2005 | 5.140 | 5.350 | 5.050 | 5.150 | 21,016 | -0.10(-1.90%) |
Aug 26, 2005 | 5.350 | 5.350 | 5.200 | 5.250 | 25,703 | +0.05(+0.96%) |
Aug 25, 2005 | 5.100 | 5.320 | 5.090 | 5.200 | 27,072 | +0.19(+3.79%) |
Aug 24, 2005 | 5.170 | 5.180 | 4.890 | 5.010 | 23,607 | -0.09(-1.76%) |
Aug 23, 2005 | 5.350 | 5.350 | 5.050 | 5.100 | 46,202 | -0.16(-3.04%) |
Aug 22, 2005 | 5.730 | 5.730 | 5.120 | 5.260 | 112,580 | -0.61(-10.39%) |
Aug 19, 2005 | 5.800 | 5.990 | 5.750 | 5.870 | 64,939 | +0.19(+3.35%) |
Aug 18, 2005 | 5.680 | 5.979 | 5.490 | 5.680 | 69,093 | +0.12(+2.16%) |
Aug 17, 2005 | 5.950 | 5.950 | 5.520 | 5.560 | 47,878 | -0.44(-7.33%) |
Aug 16, 2005 | 6.190 | 6.190 | 5.970 | 6.000 | 46,575 | +0.01(+0.17%) |
Aug 15, 2005 | 5.900 | 5.990 | 5.890 | 5.990 | 8,450 | +0.07(+1.18%) |
Aug 12, 2005 | 6.020 | 6.020 | 5.880 | 5.920 | 16,753 | -0.02(-0.34%) |
Aug 11, 2005 | 6.100 | 6.100 | 5.910 | 5.940 | 20,924 | +0.00(+0.00%) |
Aug 10, 2005 | 6.070 | 6.070 | 5.940 | 5.940 | 14,600 | -0.02(-0.34%) |
Aug 09, 2005 | 6.100 | 6.100 | 5.950 | 5.960 | 10,874 | -0.04(-0.67%) |
Aug 08, 2005 | 5.940 | 6.090 | 5.900 | 6.000 | 48,896 | +0.12(+2.04%) |
Aug 05, 2005 | 5.830 | 5.940 | 5.800 | 5.880 | 32,100 | +0.05(+0.86%) |
Aug 04, 2005 | 5.900 | 5.910 | 5.830 | 5.830 | 25,464 | -0.17(-2.83%) |
Aug 03, 2005 | 5.980 | 6.040 | 5.950 | 6.000 | 57,396 | +0.12(+2.04%) |
Aug 02, 2005 | 5.840 | 6.010 | 5.810 | 5.880 | 34,366 | +0.04(+0.68%) |
Aug 01, 2005 | 6.240 | 6.240 | 5.760 | 5.840 | 64,430 | +0.32(+5.80%) |
Jul 29, 2005 | 5.560 | 5.640 | 5.450 | 5.520 | 4,742 | +0.12(+2.22%) |
Jul 28, 2005 | 5.330 | 5.500 | 5.330 | 5.400 | 17,766 | +0.04(+0.75%) |
Jul 27, 2005 | 5.510 | 5.600 | 5.300 | 5.360 | 14,523 | -0.26(-4.61%) |
Jul 26, 2005 | 5.320 | 5.770 | 5.320 | 5.619 | 72,667 | +0.15(+2.74%) |
Jul 25, 2005 | 5.190 | 5.640 | 5.190 | 5.469 | 23,661 | -0.06(-1.10%) |
Jul 22, 2005 | 5.500 | 5.670 | 5.500 | 5.530 | 6,363 | -0.07(-1.25%) |
Jul 21, 2005 | 5.600 | 5.840 | 5.260 | 5.600 | 51,634 | -0.06(-1.06%) |
Jul 20, 2005 | 5.790 | 5.850 | 5.660 | 5.660 | 15,921 | -0.04(-0.70%) |
Jul 19, 2005 | 5.700 | 5.990 | 5.650 | 5.700 | 37,029 | +0.00(+0.00%) |
Jul 18, 2005 | 5.960 | 5.960 | 5.650 | 5.700 | 40,408 | +0.03(+0.53%) |
Jul 15, 2005 | 5.830 | 5.830 | 5.670 | 5.670 | 23,510 | -0.09(-1.56%) |
Jul 14, 2005 | 6.100 | 6.100 | 5.620 | 5.760 | 48,277 | -0.19(-3.19%) |
Jul 13, 2005 | 6.000 | 6.000 | 5.640 | 5.950 | 65,150 | +0.05(+0.85%) |
Jul 12, 2005 | 6.030 | 6.290 | 5.890 | 5.900 | 147,647 | -0.28(-4.53%) |
Jul 11, 2005 | 6.960 | 7.000 | 6.100 | 6.180 | 631,574 | +1.02(+19.77%) |
Jul 08, 2005 | 5.150 | 5.230 | 5.100 | 5.160 | 5,350 | +0.02(+0.39%) |
Jul 07, 2005 | 5.050 | 5.190 | 5.050 | 5.140 | 21,000 | -0.11(-2.10%) |
Jul 06, 2005 | 5.195 | 5.310 | 4.950 | 5.250 | 6,828 | +0.04(+0.79%) |
Jul 05, 2005 | 5.030 | 5.440 | 4.960 | 5.209 | 7,900 | +0.04(+0.77%) |
Jul 01, 2005 | 5.180 | 5.470 | 4.840 | 5.169 | 38,900 | +0.11(+2.16%) |
Jun 30, 2005 | 5.200 | 5.230 | 4.900 | 5.060 | 17,890 | -0.19(-3.62%) |
Jun 29, 2005 | 5.390 | 5.410 | 5.040 | 5.250 | 20,102 | -0.01(-0.19%) |
Jun 28, 2005 | 5.160 | 5.480 | 5.030 | 5.260 | 33,195 | +0.16(+3.14%) |
Jun 27, 2005 | 4.750 | 5.240 | 4.750 | 5.100 | 84,143 | +0.45(+9.63%) |
Jun 24, 2005 | 4.690 | 4.700 | 4.570 | 4.652 | 13,662 | +0.12(+2.69%) |
Jun 23, 2005 | 4.620 | 4.699 | 4.530 | 4.530 | 9,600 | +0.03(+0.67%) |
Jun 22, 2005 | 4.350 | 4.550 | 4.280 | 4.500 | 21,000 | +0.06(+1.35%) |
Jun 21, 2005 | 4.500 | 4.650 | 4.400 | 4.440 | 6,600 | +0.04(+0.91%) |
Jun 20, 2005 | 4.540 | 4.540 | 4.300 | 4.400 | 4,790 | +0.16(+3.77%) |
Jun 17, 2005 | 4.300 | 4.400 | 4.200 | 4.240 | 4,547 | -0.24(-5.33%) |
Jun 16, 2005 | 4.110 | 4.479 | 4.110 | 4.479 | 8,100 | +0.28(+6.64%) |
Jun 15, 2005 | 4.210 | 4.470 | 4.200 | 4.200 | 18,453 | -0.09(-2.10%) |
Jun 14, 2005 | 4.600 | 4.600 | 4.160 | 4.290 | 4,003 | +0.20(+4.89%) |
Jun 13, 2005 | 4.140 | 4.530 | 4.000 | 4.090 | 45,502 | -0.06(-1.45%) |
Jun 10, 2005 | 4.590 | 4.590 | 4.140 | 4.150 | 8,300 | -0.12(-2.83%) |
Jun 09, 2005 | 4.530 | 4.550 | 4.271 | 4.271 | 11,250 | -0.11(-2.49%) |
Jun 08, 2005 | 4.300 | 4.489 | 4.200 | 4.380 | 7,935 | +0.08(+1.86%) |
Jun 07, 2005 | 4.410 | 4.410 | 4.300 | 4.300 | 4,448 | -0.06(-1.38%) |
Jun 06, 2005 | 4.380 | 4.389 | 4.300 | 4.360 | 8,850 | +0.04(+0.93%) |
Jun 03, 2005 | 4.290 | 4.360 | 4.290 | 4.320 | 3,300 | +0.07(+1.67%) |
Jun 02, 2005 | 4.230 | 4.280 | 4.220 | 4.249 | 1,000 | +0.08(+1.90%) |
Jun 01, 2005 | 4.010 | 4.170 | 4.010 | 4.170 | 10,500 | +0.17(+4.24%) |
May 31, 2005 | 3.970 | 4.100 | 3.970 | 4.000 | 13,550 | +0.03(+0.76%) |
May 27, 2005 | 3.920 | 3.970 | 3.910 | 3.970 | 564 | -0.02(-0.50%) |
May 26, 2005 | 4.060 | 4.060 | 3.800 | 3.990 | 9,469 | -0.11(-2.68%) |
May 25, 2005 | 4.440 | 4.440 | 4.100 | 4.100 | 5,103 | -0.08(-1.91%) |
May 24, 2005 | 4.140 | 4.280 | 4.140 | 4.180 | 1,400 | -0.02(-0.48%) |
May 23, 2005 | 4.100 | 4.300 | 4.100 | 4.200 | 6,350 | +0.00(+0.00%) |
May 20, 2005 | 4.270 | 4.270 | 4.070 | 4.200 | 3,017 | +0.07(+1.69%) |
May 19, 2005 | 4.160 | 4.310 | 4.000 | 4.130 | 7,983 | +0.10(+2.48%) |
May 18, 2005 | 3.910 | 4.040 | 3.910 | 4.030 | 1,500 | -0.09(-2.18%) |
May 17, 2005 | 4.060 | 4.120 | 4.060 | 4.120 | 500 | +0.04(+0.98%) |
May 16, 2005 | 4.390 | 4.390 | 3.960 | 4.080 | 9,361 | -0.15(-3.52%) |
May 13, 2005 | 4.210 | 4.229 | 4.210 | 4.229 | 435 | +0.12(+2.90%) |
May 12, 2005 | 4.210 | 4.259 | 4.110 | 4.110 | 4,015 | -0.12(-2.84%) |
May 11, 2005 | 4.260 | 4.280 | 4.200 | 4.230 | 8,334 | -0.12(-2.76%) |
May 10, 2005 | 4.340 | 4.500 | 4.340 | 4.350 | 5,331 | +0.07(+1.64%) |
May 09, 2005 | 4.610 | 4.610 | 4.240 | 4.280 | 8,800 | +0.22(+5.42%) |
May 06, 2005 | 4.010 | 4.380 | 3.990 | 4.060 | 16,090 | +0.05(+1.25%) |
May 05, 2005 | 4.400 | 4.400 | 3.970 | 4.010 | 6,300 | +0.01(+0.25%) |
May 04, 2005 | 3.950 | 4.000 | 3.950 | 4.000 | 1,500 | +0.00(+0.00%) |
May 03, 2005 | 4.050 | 4.120 | 3.950 | 4.000 | 6,614 | +0.04(+1.01%) |