Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.192 | 6.519 | 6.192 | 6.459 | 7,746 | +0.24(+3.89%) |
Apr 27, 2006 | 6.031 | 6.444 | 6.031 | 6.217 | 2,635 | -0.07(-1.12%) |
Apr 26, 2006 | 6.393 | 6.665 | 6.192 | 6.288 | 22,803 | -0.01(-0.08%) |
Apr 25, 2006 | 6.142 | 6.293 | 6.142 | 6.293 | 15,096 | +0.36(+6.11%) |
Apr 24, 2006 | 5.658 | 5.930 | 5.658 | 5.930 | 40,687 | +0.75(+14.37%) |
Apr 21, 2006 | 5.135 | 5.185 | 5.135 | 5.185 | 5,925 | +0.00(+0.00%) |
Apr 20, 2006 | 5.135 | 5.185 | 5.130 | 5.185 | 3,813 | +0.05(+0.98%) |
Apr 19, 2006 | 5.130 | 5.135 | 5.130 | 5.135 | 2,578 | +0.03(+0.59%) |
Apr 18, 2006 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.069 | 5.105 | 5.069 | 5.105 | 3,563 | -0.11(-2.03%) |
Apr 13, 2006 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 5.231 | 5.210 | 5.110 | 5.210 | 2,383 | -0.02(-0.39%) |
Apr 11, 2006 | 5.110 | 5.231 | 5.110 | 5.231 | 1,092 | -0.01(-0.10%) |
Apr 10, 2006 | 5.236 | 5.236 | 5.236 | 5.236 | 297 | +0.14(+2.77%) |
Apr 07, 2006 | 5.281 | 5.281 | 5.095 | 5.095 | 2,582 | -0.10(-1.94%) |
Apr 06, 2006 | 5.195 | 5.195 | 5.095 | 5.195 | 5,565 | +0.01(+0.19%) |
Apr 05, 2006 | 5.160 | 5.185 | 5.160 | 5.185 | 14,963 | +0.03(+0.49%) |
Apr 04, 2006 | 5.145 | 5.160 | 5.034 | 5.160 | 19,176 | +0.13(+2.50%) |
Apr 03, 2006 | 5.039 | 5.090 | 5.034 | 5.034 | 2,345 | -0.13(-2.44%) |
Mar 31, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.074 | 5.160 | 5.074 | 5.160 | 3,210 | +0.05(+0.99%) |
Mar 29, 2006 | 5.039 | 5.155 | 5.039 | 5.110 | 3,796 | -0.06(-1.07%) |
Mar 28, 2006 | 5.110 | 5.165 | 5.039 | 5.165 | 9,357 | +0.03(+0.49%) |
Mar 27, 2006 | 5.120 | 5.140 | 5.059 | 5.140 | 4,235 | -0.06(-1.07%) |
Mar 24, 2006 | 5.185 | 5.331 | 5.185 | 5.195 | 4,705 | +0.01(+0.10%) |
Mar 23, 2006 | 5.175 | 5.190 | 5.175 | 5.190 | 1,390 | -0.15(-2.81%) |
Mar 21, 2006 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.407 | 5.407 | 5.226 | 5.340 | 2,983 | -0.00(-0.02%) |
Mar 17, 2006 | 5.185 | 5.341 | 5.185 | 5.341 | 794 | +0.05(+0.86%) |
Mar 16, 2006 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.155 | 5.296 | 5.155 | 5.296 | 655 | -0.03(-0.47%) |
Mar 14, 2006 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.286 | 5.321 | 5.286 | 5.321 | 1,489 | +0.14(+2.62%) |
Mar 10, 2006 | 5.175 | 5.186 | 5.135 | 5.185 | 2,912 | -0.10(-1.87%) |
Mar 09, 2006 | 5.296 | 5.296 | 5.284 | 5.284 | 3,410 | +0.02(+0.34%) |
Mar 08, 2006 | 5.256 | 5.326 | 5.200 | 5.266 | 2,383 | -0.14(-2.61%) |
Mar 07, 2006 | 5.387 | 5.517 | 5.336 | 5.407 | 16,487 | +0.12(+2.29%) |
Mar 06, 2006 | 5.286 | 5.397 | 5.286 | 5.286 | 7,548 | +0.00(+0.00%) |
Mar 03, 2006 | 5.241 | 5.286 | 5.110 | 5.286 | 2,725 | +0.00(+0.00%) |
Mar 02, 2006 | 5.251 | 5.287 | 5.251 | 5.286 | 11,334 | +0.00(+0.00%) |
Mar 01, 2006 | 5.059 | 5.286 | 5.059 | 5.286 | 4,588 | +0.24(+4.79%) |
Feb 28, 2006 | 5.135 | 5.044 | 5.044 | 5.044 | 762 | -0.09(-1.76%) |
Feb 27, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 297 | +0.02(+0.39%) |
Feb 24, 2006 | 5.110 | 5.115 | 5.110 | 5.115 | 591 | +0.01(+0.10%) |
Feb 23, 2006 | 5.175 | 5.175 | 5.110 | 5.110 | 397 | -0.08(-1.46%) |
Feb 22, 2006 | 5.185 | 5.185 | 5.185 | 5.185 | 1,392 | +0.00(+0.00%) |
Feb 21, 2006 | 5.286 | 5.286 | 5.185 | 5.185 | 2,383 | -0.10(-1.90%) |
Feb 17, 2006 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 5.246 | 5.528 | 5.246 | 5.286 | 6,952 | +0.05(+0.96%) |
Feb 15, 2006 | 5.210 | 5.236 | 5.210 | 5.236 | 2,681 | +0.01(+0.19%) |
Feb 14, 2006 | 5.210 | 5.226 | 5.210 | 5.226 | 1,589 | +0.04(+0.78%) |
Feb 13, 2006 | 5.120 | 5.185 | 5.120 | 5.185 | 4,431 | +0.15(+3.00%) |
Feb 10, 2006 | 5.034 | 5.034 | 4.989 | 5.034 | 1,996 | +0.00(+0.00%) |
Feb 09, 2006 | 5.034 | 5.034 | 5.034 | 5.034 | 397 | -0.10(-1.96%) |
Feb 08, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 198 | +0.20(+4.08%) |
Feb 07, 2006 | 5.074 | 5.074 | 4.934 | 4.934 | 5,085 | -0.23(-4.39%) |
Feb 06, 2006 | 5.185 | 5.185 | 5.034 | 5.160 | 8,354 | +0.00(+0.00%) |
Feb 03, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 198 | -0.12(-2.19%) |
Feb 02, 2006 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.281 | 5.281 | 5.276 | 5.276 | 1,986 | -0.01(-0.10%) |
Jan 31, 2006 | 5.271 | 5.296 | 5.034 | 5.281 | 4,842 | +0.16(+3.15%) |
Jan 30, 2006 | 5.306 | 5.306 | 5.120 | 5.120 | 1,791 | -0.21(-3.88%) |
Jan 27, 2006 | 5.326 | 5.326 | 5.326 | 5.326 | 311 | +0.11(+2.03%) |
Jan 26, 2006 | 5.220 | 5.220 | 5.220 | 5.220 | 595 | -0.19(-3.53%) |
Jan 25, 2006 | 5.508 | 5.508 | 5.412 | 5.412 | 3,178 | -0.13(-2.27%) |
Jan 24, 2006 | 5.336 | 5.538 | 5.336 | 5.538 | 1,062 | +0.10(+1.85%) |
Jan 23, 2006 | 5.462 | 5.462 | 5.437 | 5.437 | 1,688 | -0.05(-0.92%) |
Jan 20, 2006 | 5.497 | 5.497 | 5.472 | 5.487 | 794 | +0.03(+0.46%) |
Jan 19, 2006 | 5.462 | 5.462 | 5.457 | 5.462 | 4,908 | +0.15(+2.75%) |
Jan 18, 2006 | 5.241 | 5.487 | 5.241 | 5.316 | 4,540 | -0.22(-4.00%) |
Jan 17, 2006 | 5.538 | 5.729 | 5.412 | 5.538 | 20,628 | +0.45(+8.80%) |
Jan 13, 2006 | 5.064 | 5.165 | 5.064 | 5.090 | 3,053 | +0.06(+1.10%) |
Jan 12, 2006 | 5.034 | 5.059 | 5.034 | 5.034 | 3,178 | -0.29(-5.48%) |
Jan 11, 2006 | 5.326 | 5.326 | 5.326 | 5.326 | 397 | +0.20(+3.83%) |
Jan 10, 2006 | 5.135 | 5.145 | 5.125 | 5.130 | 9,733 | +0.01(+0.20%) |
Jan 09, 2006 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.140 | 5.246 | 5.120 | 5.120 | 794 | -0.17(-3.23%) |
Jan 05, 2006 | 5.145 | 5.296 | 5.049 | 5.291 | 7,985 | -0.32(-5.74%) |
Jan 04, 2006 | 5.613 | 5.613 | 5.613 | 5.613 | 440 | +0.00(+0.00%) |
Jan 03, 2006 | 5.613 | 5.613 | 5.613 | 5.613 | 214 | +0.43(+8.25%) |
Dec 30, 2005 | 5.165 | 5.185 | 5.150 | 5.185 | 6,467 | +0.01(+0.19%) |
Dec 29, 2005 | 5.284 | 5.284 | 5.175 | 5.175 | 794 | +0.01(+0.10%) |
Dec 28, 2005 | 5.286 | 5.286 | 5.170 | 5.170 | 8,541 | -0.14(-2.65%) |
Dec 27, 2005 | 5.311 | 5.311 | 5.311 | 5.311 | 1,589 | -0.23(-4.09%) |
Dec 23, 2005 | 5.538 | 5.538 | 5.538 | 5.538 | 1,986 | +0.05(+0.92%) |
Dec 22, 2005 | 5.643 | 5.643 | 5.487 | 5.487 | 1,271 | +0.07(+1.23%) |
Dec 21, 2005 | 5.185 | 5.477 | 5.251 | 5.421 | 11,360 | +0.24(+4.54%) |
Dec 20, 2005 | 5.165 | 5.185 | 5.039 | 5.185 | 5,146 | +0.01(+0.10%) |
Dec 19, 2005 | 5.366 | 5.366 | 5.180 | 5.180 | 2,586 | -0.26(-4.72%) |
Dec 16, 2005 | 5.296 | 5.437 | 5.296 | 5.437 | 3,420 | +0.03(+0.47%) |
Dec 15, 2005 | 5.382 | 5.412 | 5.336 | 5.412 | 7,147 | +0.06(+1.06%) |
Dec 14, 2005 | 5.355 | 5.355 | 5.355 | 5.355 | 496 | -0.00(-0.02%) |
Dec 13, 2005 | 5.175 | 5.387 | 5.175 | 5.356 | 3,708 | -0.03(-0.56%) |
Dec 12, 2005 | 5.462 | 5.462 | 5.286 | 5.387 | 1,787 | -0.08(-1.38%) |
Dec 09, 2005 | 5.462 | 5.462 | 5.462 | 5.462 | 993 | +0.02(+0.37%) |
Dec 08, 2005 | 5.392 | 5.442 | 5.392 | 5.442 | 3,476 | +0.06(+1.03%) |
Dec 07, 2005 | 5.387 | 5.387 | 5.387 | 5.387 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 5.034 | 5.387 | 5.034 | 5.387 | 3,678 | +0.24(+4.70%) |
Dec 05, 2005 | 5.145 | 5.145 | 5.145 | 5.145 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 5.085 | 5.145 | 5.085 | 5.145 | 1,390 | +0.11(+2.10%) |
Dec 01, 2005 | 5.059 | 5.090 | 5.034 | 5.039 | 1,271 | -0.28(-5.30%) |
Nov 30, 2005 | 5.064 | 5.321 | 5.064 | 5.321 | 595 | -0.02(-0.28%) |
Nov 29, 2005 | 5.044 | 5.336 | 5.044 | 5.336 | 3,217 | +0.18(+3.41%) |
Nov 28, 2005 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.984 | 5.160 | 4.984 | 5.160 | 2,981 | -0.01(-0.19%) |
Nov 22, 2005 | 5.205 | 5.205 | 4.989 | 5.170 | 19,198 | -0.06(-1.06%) |
Nov 21, 2005 | 5.233 | 5.233 | 5.226 | 5.226 | 794 | +0.04(+0.78%) |
Nov 18, 2005 | 5.185 | 5.185 | 5.185 | 5.185 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 5.185 | 5.185 | 5.185 | 5.185 | 198 | +0.11(+2.08%) |
Nov 16, 2005 | 5.115 | 5.115 | 5.080 | 5.080 | 6,733 | -0.18(-3.45%) |
Nov 15, 2005 | 5.261 | 5.261 | 5.261 | 5.261 | 397 | +0.02(+0.38%) |
Nov 14, 2005 | 5.422 | 5.422 | 5.054 | 5.241 | 5,762 | -0.22(-4.06%) |
Nov 11, 2005 | 5.462 | 5.462 | 5.462 | 5.462 | 595 | -0.31(-5.32%) |
Nov 10, 2005 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.588 | 5.769 | 5.588 | 5.769 | 4,099 | +0.13(+2.32%) |
Nov 08, 2005 | 5.452 | 5.638 | 5.452 | 5.638 | 5,534 | +0.23(+4.28%) |
Nov 07, 2005 | 5.487 | 5.487 | 5.407 | 5.407 | 397 | -0.08(-1.47%) |
Nov 04, 2005 | 5.417 | 5.487 | 5.417 | 5.487 | 1,434 | +0.08(+1.40%) |
Nov 03, 2005 | 5.361 | 5.412 | 5.361 | 5.412 | 4,366 | +0.05(+0.94%) |
Nov 02, 2005 | 5.361 | 5.361 | 5.361 | 5.361 | 693 | +0.00(+0.00%) |
Nov 01, 2005 | 5.361 | 5.361 | 5.361 | 5.361 | 198 | -0.17(-3.09%) |
Oct 31, 2005 | 5.533 | 5.533 | 5.533 | 5.533 | 198 | +0.20(+3.78%) |
Oct 28, 2005 | 5.331 | 5.331 | 5.331 | 5.331 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.392 | 5.392 | 5.331 | 5.331 | 1,092 | +0.05(+0.86%) |
Oct 26, 2005 | 5.286 | 5.286 | 5.286 | 5.286 | 893 | -0.01(-0.21%) |
Oct 25, 2005 | 5.297 | 5.297 | 5.297 | 5.297 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.297 | 5.297 | 5.297 | 5.297 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 5.210 | 5.297 | 5.210 | 5.297 | 993 | -0.01(-0.17%) |
Oct 20, 2005 | 5.588 | 5.588 | 5.306 | 5.306 | 1,168 | -0.01(-0.09%) |
Oct 19, 2005 | 5.210 | 5.311 | 5.210 | 5.311 | 4,966 | +0.10(+1.93%) |
Oct 18, 2005 | 5.286 | 5.286 | 5.210 | 5.210 | 397 | -0.18(-3.27%) |
Oct 17, 2005 | 5.387 | 5.387 | 5.387 | 5.387 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 5.387 | 5.387 | 5.387 | 5.387 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 5.387 | 5.387 | 5.387 | 5.387 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.326 | 5.427 | 5.326 | 5.387 | 2,586 | +0.05(+0.85%) |
Oct 11, 2005 | 5.593 | 5.593 | 5.341 | 5.341 | 6,952 | -0.25(-4.50%) |
Oct 10, 2005 | 5.593 | 5.593 | 5.593 | 5.593 | 1,390 | -0.01(-0.09%) |
Oct 07, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 595 | -0.05(-0.89%) |
Oct 06, 2005 | 5.638 | 5.648 | 5.638 | 5.648 | 595 | -0.11(-1.92%) |
Oct 05, 2005 | 5.729 | 5.789 | 5.628 | 5.759 | 19,582 | -0.03(-0.52%) |
Oct 04, 2005 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 5.729 | 5.789 | 5.729 | 5.789 | 1,150 | +0.08(+1.32%) |
Sep 30, 2005 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.714 | 5.714 | 5.714 | 5.714 | 993 | +0.03(+0.53%) |
Sep 28, 2005 | 5.870 | 5.870 | 5.684 | 5.684 | 794 | +0.06(+0.98%) |
Sep 27, 2005 | 5.538 | 5.628 | 5.538 | 5.628 | 3,575 | +0.14(+2.57%) |
Sep 26, 2005 | 5.477 | 5.487 | 5.477 | 5.487 | 993 | -0.05(-0.91%) |
Sep 23, 2005 | 5.538 | 5.538 | 5.538 | 5.538 | 198 | -0.25(-4.35%) |
Sep 22, 2005 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.689 | 5.789 | 5.689 | 5.789 | 3,335 | +0.06(+1.05%) |
Sep 19, 2005 | 5.799 | 5.799 | 5.729 | 5.729 | 844 | -0.11(-1.90%) |
Sep 16, 2005 | 5.840 | 5.840 | 5.840 | 5.840 | 7,170 | +0.04(+0.69%) |
Sep 15, 2005 | 5.855 | 5.855 | 5.799 | 5.799 | 695 | -0.12(-1.96%) |
Sep 14, 2005 | 5.850 | 5.915 | 5.850 | 5.915 | 794 | -0.12(-2.00%) |
Sep 13, 2005 | 5.719 | 6.036 | 5.719 | 6.036 | 993 | +0.09(+1.52%) |
Sep 12, 2005 | 5.789 | 5.945 | 5.789 | 5.945 | 1,191 | +0.17(+2.87%) |
Sep 09, 2005 | 5.477 | 5.779 | 5.477 | 5.779 | 2,044 | +0.24(+4.35%) |
Sep 08, 2005 | 5.538 | 5.538 | 5.538 | 5.538 | 198 | +0.00(+0.01%) |
Sep 07, 2005 | 5.689 | 5.689 | 5.472 | 5.538 | 9,636 | -0.16(-2.74%) |
Sep 06, 2005 | 5.739 | 5.739 | 5.588 | 5.694 | 7,258 | -0.21(-3.50%) |
Sep 02, 2005 | 5.799 | 5.900 | 5.799 | 5.900 | 2,780 | +0.11(+1.91%) |
Sep 01, 2005 | 5.789 | 5.855 | 5.789 | 5.789 | 2,886 | +0.03(+0.52%) |
Aug 31, 2005 | 5.759 | 5.759 | 5.759 | 5.759 | 228 | -0.11(-1.89%) |
Aug 30, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 6.046 | 6.101 | 5.769 | 5.870 | 2,246 | +0.13(+2.28%) |
Aug 26, 2005 | 5.976 | 5.976 | 5.719 | 5.739 | 2,751 | -0.05(-0.87%) |
Aug 25, 2005 | 5.986 | 5.986 | 5.789 | 5.789 | 3,478 | -0.32(-5.19%) |
Aug 24, 2005 | 6.112 | 6.162 | 6.106 | 6.106 | 10,130 | -0.06(-0.90%) |
Aug 23, 2005 | 6.041 | 6.237 | 6.041 | 6.162 | 2,979 | +0.13(+2.17%) |
Aug 22, 2005 | 6.177 | 6.308 | 6.031 | 6.031 | 7,540 | -0.44(-6.77%) |
Aug 19, 2005 | 6.343 | 6.469 | 6.343 | 6.469 | 3,015 | +0.00(+0.00%) |
Aug 18, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 198 | +0.00(+0.00%) |
Aug 17, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 198 | +0.00(+0.00%) |
Aug 16, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 6.308 | 6.469 | 6.308 | 6.469 | 6,459 | +0.03(+0.47%) |
Aug 12, 2005 | 6.610 | 6.610 | 6.417 | 6.439 | 12,315 | -0.17(-2.52%) |
Aug 11, 2005 | 6.534 | 6.605 | 6.534 | 6.605 | 993 | +0.25(+3.88%) |
Aug 10, 2005 | 6.544 | 6.544 | 6.358 | 6.358 | 3,478 | -0.18(-2.70%) |
Aug 09, 2005 | 6.534 | 6.534 | 6.534 | 6.534 | 198 | +0.10(+1.48%) |
Aug 08, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 198 | -0.25(-3.76%) |
Aug 02, 2005 | 6.640 | 6.690 | 6.640 | 6.690 | 1,265 | +0.28(+4.32%) |
Aug 01, 2005 | 6.323 | 6.414 | 6.293 | 6.414 | 6,859 | +0.09(+1.43%) |
Jul 29, 2005 | 6.298 | 6.439 | 6.298 | 6.323 | 1,589 | -0.05(-0.71%) |
Jul 28, 2005 | 6.373 | 6.373 | 6.298 | 6.368 | 1,497 | -0.01(-0.08%) |
Jul 27, 2005 | 6.544 | 6.544 | 6.373 | 6.373 | 820 | +0.00(+0.00%) |
Jul 26, 2005 | 6.373 | 6.373 | 6.373 | 6.373 | 238 | +0.01(+0.16%) |
Jul 25, 2005 | 6.670 | 6.670 | 6.363 | 6.363 | 834 | -0.35(-5.20%) |
Jul 22, 2005 | 6.680 | 6.713 | 6.680 | 6.713 | 1,648 | -0.02(-0.35%) |
Jul 21, 2005 | 6.544 | 6.736 | 6.544 | 6.736 | 3,400 | +0.28(+4.31%) |
Jul 20, 2005 | 6.142 | 6.457 | 6.142 | 6.457 | 1,420 | -0.00(-0.02%) |
Jul 19, 2005 | 6.192 | 6.459 | 6.192 | 6.459 | 595 | +0.03(+0.39%) |
Jul 18, 2005 | 6.439 | 6.439 | 6.434 | 6.434 | 1,787 | -0.01(-0.16%) |
Jul 15, 2005 | 6.443 | 6.444 | 6.443 | 6.444 | 397 | +0.18(+2.89%) |
Jul 14, 2005 | 6.539 | 6.539 | 6.263 | 6.263 | 1,221 | -0.16(-2.51%) |
Jul 13, 2005 | 6.268 | 6.424 | 6.268 | 6.424 | 1,191 | -0.10(-1.47%) |
Jul 12, 2005 | 6.519 | 6.519 | 6.519 | 6.519 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 6.293 | 6.519 | 6.293 | 6.519 | 6,314 | +0.23(+3.60%) |
Jul 08, 2005 | 6.157 | 6.293 | 6.157 | 6.293 | 397 | +0.30(+4.95%) |
Jul 07, 2005 | 5.890 | 6.353 | 5.890 | 5.996 | 1,023 | -0.28(-4.48%) |
Jul 06, 2005 | 6.278 | 6.278 | 6.278 | 6.278 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 6.278 | 6.278 | 6.278 | 6.278 | 198 | +0.24(+4.00%) |
Jul 01, 2005 | 6.066 | 6.066 | 6.017 | 6.036 | 2,979 | -0.05(-0.83%) |
Jun 30, 2005 | 5.966 | 6.086 | 5.966 | 6.086 | 5,373 | +0.23(+3.87%) |
Jun 29, 2005 | 5.764 | 5.880 | 5.764 | 5.860 | 13,308 | -0.03(-0.43%) |
Jun 28, 2005 | 5.890 | 5.890 | 5.885 | 5.885 | 1,191 | -0.02(-0.26%) |
Jun 27, 2005 | 5.905 | 5.905 | 5.789 | 5.900 | 2,997 | -0.04(-0.68%) |
Jun 24, 2005 | 6.091 | 6.091 | 5.940 | 5.940 | 1,132 | +0.05(+0.85%) |
Jun 23, 2005 | 5.966 | 5.966 | 5.890 | 5.890 | 3,033 | +0.00(+0.00%) |
Jun 22, 2005 | 5.890 | 5.890 | 5.890 | 5.890 | 605 | +0.13(+2.18%) |
Jun 21, 2005 | 5.689 | 5.966 | 5.689 | 5.764 | 5,804 | +0.06(+0.97%) |
Jun 20, 2005 | 5.835 | 5.835 | 5.684 | 5.709 | 14,051 | -0.43(-7.05%) |
Jun 17, 2005 | 6.263 | 6.263 | 6.142 | 6.142 | 7,647 | +0.02(+0.26%) |
Jun 16, 2005 | 6.122 | 6.126 | 6.122 | 6.126 | 893 | +0.01(+0.15%) |
Jun 15, 2005 | 6.252 | 6.368 | 6.117 | 6.117 | 6,725 | -0.38(-5.89%) |
Jun 14, 2005 | 6.655 | 6.655 | 6.499 | 6.499 | 16,083 | -0.28(-4.09%) |
Jun 13, 2005 | 6.751 | 6.796 | 6.751 | 6.776 | 5,691 | +0.01(+0.15%) |
Jun 10, 2005 | 6.721 | 6.766 | 6.721 | 6.766 | 3,474 | +0.14(+2.05%) |
Jun 09, 2005 | 7.209 | 7.209 | 6.630 | 6.630 | 6,245 | -0.31(-4.50%) |
Jun 08, 2005 | 6.797 | 6.942 | 6.797 | 6.942 | 595 | +0.17(+2.53%) |
Jun 07, 2005 | 6.872 | 6.872 | 6.707 | 6.771 | 1,986 | -0.18(-2.54%) |
Jun 06, 2005 | 7.108 | 7.189 | 6.806 | 6.947 | 13,098 | -0.35(-4.82%) |
Jun 03, 2005 | 7.108 | 7.315 | 7.108 | 7.299 | 6,237 | +0.19(+2.68%) |
Jun 02, 2005 | 7.299 | 7.300 | 7.108 | 7.109 | 1,827 | -0.21(-2.88%) |
Jun 01, 2005 | 7.300 | 7.360 | 7.199 | 7.320 | 6,139 | -0.01(-0.07%) |
May 31, 2005 | 7.481 | 7.481 | 7.300 | 7.325 | 3,484 | -0.06(-0.87%) |
May 27, 2005 | 7.375 | 7.389 | 7.375 | 7.389 | 997 | -0.11(-1.49%) |
May 26, 2005 | 7.516 | 7.516 | 7.325 | 7.501 | 9,052 | +0.09(+1.20%) |
May 25, 2005 | 7.451 | 7.451 | 7.412 | 7.412 | 595 | -0.04(-0.52%) |
May 24, 2005 | 7.300 | 7.476 | 7.300 | 7.451 | 7,349 | +0.08(+1.02%) |
May 23, 2005 | 7.420 | 7.420 | 7.264 | 7.375 | 595 | -0.08(-1.01%) |
May 20, 2005 | 7.380 | 7.451 | 7.380 | 7.451 | 2,991 | -0.03(-0.40%) |
May 19, 2005 | 7.798 | 7.798 | 7.209 | 7.481 | 16,952 | -0.25(-3.19%) |
May 18, 2005 | 7.763 | 7.763 | 7.627 | 7.728 | 128,123 | +0.06(+0.72%) |
May 17, 2005 | 7.546 | 7.672 | 7.259 | 7.672 | 50,945 | +0.11(+1.40%) |
May 16, 2005 | 7.803 | 7.803 | 7.551 | 7.566 | 76,280 | -2.48(-24.66%) |
May 13, 2005 | 11.57 | 11.57 | 9.998 | 10.04 | 35,755 | +0.10(+1.01%) |
May 12, 2005 | 10.02 | 10.14 | 9.817 | 9.943 | 24,399 | +0.31(+3.19%) |
May 11, 2005 | 9.716 | 9.716 | 9.635 | 9.635 | 1,787 | -0.02(-0.21%) |
May 10, 2005 | 10.02 | 10.02 | 9.646 | 9.656 | 3,674 | -0.31(-3.13%) |
May 09, 2005 | 9.716 | 10.06 | 9.716 | 9.968 | 13,207 | +0.90(+9.88%) |
May 06, 2005 | 9.072 | 9.072 | 9.072 | 9.072 | 0 | +0.00(+0.00%) |
May 05, 2005 | 9.052 | 9.072 | 9.052 | 9.072 | 1,867 | +0.14(+1.52%) |
May 04, 2005 | 8.885 | 8.936 | 8.885 | 8.936 | 804 | +0.05(+0.57%) |
May 03, 2005 | 8.885 | 8.885 | 8.885 | 8.885 | 397 | -0.08(-0.84%) |