Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.710 | 3.710 | 3.526 | 3.526 | 259,363 | -0.18(-4.94%) |
Apr 27, 2006 | 3.681 | 3.806 | 3.633 | 3.710 | 235,389 | +0.00(+0.00%) |
Apr 26, 2006 | 3.825 | 3.835 | 3.690 | 3.710 | 337,515 | -0.05(-1.28%) |
Apr 25, 2006 | 3.950 | 3.950 | 3.729 | 3.758 | 399,165 | -0.14(-3.70%) |
Apr 24, 2006 | 3.873 | 3.960 | 3.777 | 3.902 | 125,686 | -0.05(-1.22%) |
Apr 21, 2006 | 3.854 | 3.999 | 3.816 | 3.950 | 263,930 | +0.11(+2.76%) |
Apr 20, 2006 | 3.873 | 3.999 | 3.777 | 3.844 | 186,401 | -0.07(-1.72%) |
Apr 19, 2006 | 3.970 | 4.085 | 3.893 | 3.912 | 95,795 | -0.13(-3.33%) |
Apr 18, 2006 | 4.133 | 4.191 | 3.883 | 4.047 | 221,066 | +0.00(+0.00%) |
Apr 17, 2006 | 4.297 | 4.336 | 3.921 | 4.047 | 179,759 | -0.25(-5.83%) |
Apr 13, 2006 | 4.259 | 4.403 | 4.191 | 4.297 | 120,808 | +0.04(+0.90%) |
Apr 12, 2006 | 4.365 | 4.500 | 4.220 | 4.259 | 115,203 | -0.25(-5.56%) |
Apr 11, 2006 | 4.288 | 4.567 | 4.095 | 4.509 | 271,091 | +0.14(+3.31%) |
Apr 10, 2006 | 4.355 | 4.529 | 4.143 | 4.365 | 632,686 | -0.32(-6.79%) |
Apr 07, 2006 | 4.866 | 4.866 | 4.634 | 4.683 | 211,102 | -0.18(-3.76%) |
Apr 06, 2006 | 4.914 | 4.922 | 4.625 | 4.866 | 233,520 | -0.05(-0.98%) |
Apr 05, 2006 | 5.107 | 5.107 | 4.866 | 4.914 | 135,234 | -0.16(-3.23%) |
Apr 04, 2006 | 5.203 | 5.242 | 5.010 | 5.078 | 180,070 | -0.12(-2.23%) |
Apr 03, 2006 | 5.010 | 5.299 | 5.010 | 5.193 | 424,800 | +0.17(+3.46%) |
Mar 31, 2006 | 4.904 | 5.020 | 4.827 | 5.020 | 162,011 | +0.12(+2.36%) |
Mar 30, 2006 | 5.058 | 5.087 | 4.893 | 4.904 | 152,048 | -0.19(-3.78%) |
Mar 29, 2006 | 5.107 | 5.242 | 5.010 | 5.097 | 225,736 | +0.01(+0.19%) |
Mar 28, 2006 | 5.347 | 5.376 | 5.087 | 5.087 | 107,730 | -0.26(-4.86%) |
Mar 27, 2006 | 5.559 | 5.569 | 5.251 | 5.347 | 268,185 | -0.23(-4.15%) |
Mar 24, 2006 | 5.511 | 5.579 | 5.347 | 5.579 | 130,148 | -0.01(-0.17%) |
Mar 23, 2006 | 5.193 | 5.685 | 5.107 | 5.588 | 565,535 | +0.40(+7.61%) |
Mar 22, 2006 | 5.309 | 5.319 | 4.924 | 5.193 | 660,293 | -0.17(-3.23%) |
Mar 21, 2006 | 5.386 | 5.425 | 5.222 | 5.367 | 187,335 | -0.07(-1.24%) |
Mar 20, 2006 | 5.049 | 5.444 | 4.981 | 5.434 | 528,172 | +0.46(+9.30%) |
Mar 17, 2006 | 4.904 | 5.136 | 4.904 | 4.972 | 83,029 | +0.02(+0.39%) |
Mar 16, 2006 | 5.145 | 5.299 | 4.924 | 4.952 | 473,476 | -0.15(-3.02%) |
Mar 15, 2006 | 4.818 | 5.107 | 4.808 | 5.107 | 841,090 | +0.29(+6.00%) |
Mar 14, 2006 | 4.480 | 4.818 | 4.432 | 4.818 | 107,108 | +0.19(+4.17%) |
Mar 13, 2006 | 4.336 | 4.673 | 4.336 | 4.625 | 288,839 | -0.18(-3.81%) |
Mar 10, 2006 | 4.750 | 4.846 | 4.644 | 4.808 | 33,419 | +0.02(+0.40%) |
Mar 09, 2006 | 4.731 | 4.856 | 4.721 | 4.789 | 50,751 | +0.00(+0.00%) |
Mar 08, 2006 | 4.740 | 4.818 | 4.702 | 4.789 | 78,566 | -0.02(-0.40%) |
Mar 07, 2006 | 4.818 | 4.818 | 4.675 | 4.808 | 57,913 | +0.13(+2.88%) |
Mar 06, 2006 | 4.740 | 4.808 | 4.577 | 4.673 | 54,384 | -0.13(-2.81%) |
Mar 03, 2006 | 4.769 | 4.808 | 4.721 | 4.808 | 16,398 | +0.04(+0.81%) |
Mar 02, 2006 | 4.769 | 4.769 | 4.721 | 4.769 | 82,095 | +0.07(+1.43%) |
Mar 01, 2006 | 4.769 | 4.769 | 4.702 | 4.702 | 62,064 | -0.07(-1.41%) |
Feb 28, 2006 | 4.818 | 4.914 | 4.721 | 4.769 | 104,617 | -0.05(-1.00%) |
Feb 27, 2006 | 4.866 | 4.904 | 4.779 | 4.818 | 363,566 | +0.24(+5.27%) |
Feb 24, 2006 | 4.529 | 4.625 | 4.480 | 4.577 | 62,479 | -0.00(-0.00%) |
Feb 23, 2006 | 4.740 | 4.808 | 4.442 | 4.577 | 208,093 | -0.10(-2.06%) |
Feb 22, 2006 | 4.673 | 4.769 | 4.634 | 4.673 | 136,791 | +0.05(+1.04%) |
Feb 21, 2006 | 4.471 | 4.625 | 4.432 | 4.625 | 62,998 | +0.17(+3.90%) |
Feb 17, 2006 | 4.259 | 4.529 | 4.259 | 4.451 | 119,355 | +0.12(+2.67%) |
Feb 16, 2006 | 4.509 | 4.577 | 4.095 | 4.336 | 375,086 | -0.14(-3.23%) |
Feb 15, 2006 | 4.239 | 4.567 | 4.153 | 4.480 | 792,206 | +0.16(+3.79%) |
Feb 14, 2006 | 3.758 | 4.326 | 3.758 | 4.317 | 919,138 | +0.66(+17.89%) |
Feb 13, 2006 | 3.624 | 3.758 | 3.623 | 3.661 | 30,098 | +0.00(+0.00%) |
Feb 10, 2006 | 3.748 | 3.864 | 3.488 | 3.661 | 104,928 | -0.06(-1.55%) |
Feb 09, 2006 | 3.632 | 3.738 | 3.613 | 3.719 | 56,045 | +0.04(+1.05%) |
Feb 08, 2006 | 3.613 | 3.748 | 3.565 | 3.681 | 93,719 | +0.02(+0.53%) |
Feb 07, 2006 | 3.642 | 3.661 | 3.613 | 3.661 | 53,554 | +0.06(+1.60%) |
Feb 06, 2006 | 3.700 | 3.700 | 3.526 | 3.604 | 45,458 | -0.09(-2.35%) |
Feb 03, 2006 | 3.661 | 3.710 | 3.604 | 3.690 | 74,103 | +0.08(+2.13%) |
Feb 02, 2006 | 3.565 | 3.613 | 3.517 | 3.613 | 156,199 | +0.05(+1.35%) |
Feb 01, 2006 | 3.613 | 3.661 | 3.526 | 3.565 | 107,108 | -0.05(-1.33%) |
Jan 31, 2006 | 3.661 | 3.661 | 3.584 | 3.613 | 71,613 | -0.05(-1.32%) |
Jan 30, 2006 | 3.661 | 3.758 | 3.613 | 3.661 | 196,676 | -0.10(-2.56%) |
Jan 27, 2006 | 3.816 | 3.816 | 3.719 | 3.758 | 123,714 | +0.03(+0.78%) |
Jan 26, 2006 | 3.681 | 3.748 | 3.632 | 3.729 | 96,106 | +0.10(+2.65%) |
Jan 25, 2006 | 3.632 | 3.642 | 3.594 | 3.632 | 77,010 | -0.03(-0.79%) |
Jan 24, 2006 | 3.642 | 3.681 | 3.584 | 3.661 | 189,411 | +0.03(+0.80%) |
Jan 23, 2006 | 3.661 | 3.671 | 3.498 | 3.632 | 175,192 | +0.05(+1.34%) |
Jan 20, 2006 | 3.758 | 3.787 | 3.565 | 3.584 | 25,739 | -0.13(-3.38%) |
Jan 19, 2006 | 3.526 | 3.719 | 3.526 | 3.710 | 36,014 | +0.09(+2.39%) |
Jan 18, 2006 | 3.440 | 3.642 | 3.372 | 3.623 | 255,938 | +0.11(+3.01%) |
Jan 17, 2006 | 3.469 | 3.546 | 3.469 | 3.517 | 162,322 | -0.13(-3.44%) |
Jan 13, 2006 | 3.719 | 3.796 | 3.411 | 3.642 | 106,589 | -0.09(-2.33%) |
Jan 12, 2006 | 3.806 | 3.854 | 3.623 | 3.729 | 97,144 | -0.13(-3.49%) |
Jan 11, 2006 | 3.912 | 3.950 | 3.825 | 3.864 | 286,140 | -0.13(-3.14%) |
Jan 10, 2006 | 4.076 | 4.076 | 3.883 | 3.989 | 102,230 | +0.02(+0.49%) |
Jan 09, 2006 | 4.076 | 4.076 | 3.941 | 3.970 | 96,833 | -0.03(-0.72%) |
Jan 06, 2006 | 4.076 | 4.076 | 3.931 | 3.999 | 108,146 | -0.05(-1.19%) |
Jan 05, 2006 | 4.037 | 4.095 | 3.979 | 4.047 | 234,870 | +0.07(+1.70%) |
Jan 04, 2006 | 3.873 | 4.047 | 3.825 | 3.979 | 168,031 | +0.18(+4.82%) |
Jan 03, 2006 | 3.613 | 3.854 | 3.526 | 3.796 | 147,896 | -0.05(-1.25%) |
Dec 30, 2005 | 3.941 | 3.950 | 3.796 | 3.844 | 70,263 | -0.07(-1.72%) |
Dec 29, 2005 | 3.950 | 4.095 | 3.825 | 3.912 | 179,862 | -0.10(-2.40%) |
Dec 28, 2005 | 4.095 | 4.095 | 3.893 | 4.008 | 90,606 | -0.08(-1.89%) |
Dec 27, 2005 | 3.902 | 4.220 | 3.902 | 4.085 | 215,254 | +0.20(+5.21%) |
Dec 23, 2005 | 3.652 | 3.999 | 3.623 | 3.883 | 180,693 | +0.25(+6.90%) |
Dec 22, 2005 | 3.642 | 3.661 | 3.565 | 3.632 | 37,363 | +0.07(+1.89%) |
Dec 21, 2005 | 3.613 | 3.613 | 3.430 | 3.565 | 55,318 | -0.05(-1.33%) |
Dec 20, 2005 | 3.681 | 3.681 | 3.517 | 3.613 | 120,911 | -0.03(-0.79%) |
Dec 19, 2005 | 3.710 | 3.738 | 3.623 | 3.642 | 194,393 | -0.02(-0.53%) |
Dec 16, 2005 | 3.584 | 3.710 | 3.536 | 3.661 | 150,698 | +0.10(+2.70%) |
Dec 15, 2005 | 3.478 | 3.565 | 3.430 | 3.565 | 65,282 | +0.09(+2.49%) |
Dec 14, 2005 | 3.372 | 3.517 | 3.372 | 3.478 | 155,265 | +0.02(+0.56%) |
Dec 13, 2005 | 3.420 | 3.459 | 3.324 | 3.459 | 222,934 | -0.01(-0.28%) |
Dec 12, 2005 | 3.382 | 3.469 | 3.334 | 3.469 | 116,760 | +0.05(+1.41%) |
Dec 09, 2005 | 3.420 | 3.469 | 3.372 | 3.420 | 114,061 | -0.07(-1.93%) |
Dec 08, 2005 | 3.488 | 3.565 | 3.392 | 3.488 | 138,348 | -0.01(-0.28%) |
Dec 07, 2005 | 3.565 | 3.661 | 3.488 | 3.498 | 194,912 | -0.13(-3.46%) |
Dec 06, 2005 | 3.613 | 3.681 | 3.565 | 3.623 | 60,715 | -0.05(-1.31%) |
Dec 05, 2005 | 3.748 | 3.748 | 3.584 | 3.671 | 59,469 | -0.03(-0.78%) |
Dec 02, 2005 | 3.719 | 3.970 | 3.652 | 3.700 | 208,300 | +0.01(+0.26%) |
Dec 01, 2005 | 3.710 | 3.758 | 3.613 | 3.690 | 91,228 | +0.03(+0.79%) |
Nov 30, 2005 | 3.690 | 3.758 | 3.642 | 3.661 | 487,487 | +0.02(+0.53%) |
Nov 29, 2005 | 3.710 | 3.748 | 3.623 | 3.642 | 69,537 | -0.07(-1.82%) |
Nov 28, 2005 | 3.806 | 3.806 | 3.604 | 3.710 | 325,372 | +0.00(+0.00%) |
Nov 25, 2005 | 3.700 | 3.767 | 3.700 | 3.710 | 64,244 | +0.06(+1.58%) |
Nov 23, 2005 | 3.517 | 3.825 | 3.507 | 3.652 | 548,203 | +0.14(+4.12%) |
Nov 22, 2005 | 3.440 | 3.507 | 3.257 | 3.507 | 283,234 | +0.13(+4.00%) |
Nov 21, 2005 | 3.546 | 3.613 | 3.305 | 3.372 | 266,525 | -0.10(-2.78%) |
Nov 18, 2005 | 3.363 | 3.623 | 3.363 | 3.469 | 430,508 | +0.10(+2.86%) |
Nov 17, 2005 | 3.401 | 3.430 | 3.228 | 3.372 | 402,590 | +0.08(+2.34%) |
Nov 16, 2005 | 3.276 | 3.449 | 3.276 | 3.295 | 363,981 | +0.02(+0.59%) |
Nov 15, 2005 | 3.420 | 3.469 | 3.228 | 3.276 | 412,553 | -0.09(-2.58%) |
Nov 14, 2005 | 3.343 | 3.469 | 3.257 | 3.363 | 997,912 | +0.11(+3.25%) |
Nov 11, 2005 | 2.804 | 3.372 | 2.804 | 3.257 | 1,130,137 | +0.46(+16.55%) |
Nov 10, 2005 | 2.553 | 2.842 | 2.505 | 2.794 | 636,837 | +0.34(+13.73%) |
Nov 09, 2005 | 2.467 | 2.505 | 2.457 | 2.457 | 17,955 | -0.05(-1.92%) |
Nov 08, 2005 | 2.544 | 2.592 | 2.457 | 2.505 | 351,215 | -0.07(-2.59%) |
Nov 07, 2005 | 2.573 | 2.650 | 2.505 | 2.572 | 263,722 | +0.03(+1.10%) |
Nov 04, 2005 | 2.457 | 2.640 | 2.457 | 2.544 | 21,795 | +0.08(+3.12%) |
Nov 03, 2005 | 2.486 | 2.573 | 2.457 | 2.467 | 11,105 | -0.04(-1.54%) |
Nov 02, 2005 | 2.467 | 2.601 | 2.409 | 2.505 | 509,386 | -0.05(-1.89%) |
Nov 01, 2005 | 2.640 | 2.640 | 2.534 | 2.553 | 29,267 | -0.01(-0.38%) |
Oct 31, 2005 | 2.418 | 2.611 | 2.418 | 2.563 | 57,394 | +0.14(+5.98%) |
Oct 28, 2005 | 2.409 | 2.457 | 2.332 | 2.418 | 75,764 | +0.01(+0.40%) |
Oct 27, 2005 | 2.447 | 2.505 | 2.409 | 2.409 | 33,108 | -0.12(-4.58%) |
Oct 26, 2005 | 2.601 | 2.669 | 2.409 | 2.524 | 819,606 | -0.07(-2.60%) |
Oct 25, 2005 | 2.842 | 2.842 | 2.563 | 2.592 | 154,850 | -0.25(-8.81%) |
Oct 24, 2005 | 2.765 | 2.891 | 2.756 | 2.842 | 24,389 | +0.04(+1.37%) |
Oct 21, 2005 | 2.804 | 2.881 | 2.746 | 2.804 | 11,727 | -0.02(-0.68%) |
Oct 20, 2005 | 2.871 | 2.919 | 2.794 | 2.823 | 257,495 | -0.04(-1.35%) |
Oct 19, 2005 | 2.698 | 2.871 | 2.698 | 2.862 | 25,531 | +0.12(+4.21%) |
Oct 18, 2005 | 2.601 | 2.785 | 2.601 | 2.746 | 444,727 | +0.10(+3.64%) |
Oct 17, 2005 | 2.775 | 2.775 | 2.650 | 2.650 | 63,102 | -0.09(-3.17%) |
Oct 14, 2005 | 2.688 | 2.765 | 2.669 | 2.736 | 5,915 | +0.07(+2.53%) |
Oct 13, 2005 | 2.842 | 2.842 | 2.601 | 2.669 | 28,126 | -0.15(-5.46%) |
Oct 12, 2005 | 2.823 | 2.881 | 2.823 | 2.823 | 499,112 | +0.00(+0.00%) |
Oct 11, 2005 | 2.891 | 2.891 | 2.794 | 2.823 | 6,019 | -0.10(-3.30%) |
Oct 10, 2005 | 2.765 | 2.977 | 2.765 | 2.919 | 57,705 | +0.07(+2.37%) |
Oct 07, 2005 | 2.842 | 2.987 | 2.813 | 2.852 | 617,221 | +0.06(+2.07%) |
Oct 06, 2005 | 2.833 | 2.842 | 2.727 | 2.794 | 147,896 | -0.02(-0.68%) |
Oct 05, 2005 | 2.862 | 2.862 | 2.601 | 2.813 | 44,524 | -0.11(-3.63%) |
Oct 04, 2005 | 2.794 | 2.987 | 2.727 | 2.919 | 55,007 | +0.09(+3.06%) |
Oct 03, 2005 | 2.813 | 2.833 | 2.717 | 2.833 | 145,301 | +0.00(+0.00%) |
Sep 30, 2005 | 2.707 | 2.871 | 2.707 | 2.833 | 2,740,290 | +0.15(+5.76%) |
Sep 29, 2005 | 2.312 | 2.736 | 2.293 | 2.679 | 564,913 | +0.46(+20.87%) |
Sep 28, 2005 | 2.659 | 2.679 | 2.149 | 2.216 | 899,418 | -0.44(-16.67%) |
Sep 27, 2005 | 2.698 | 2.698 | 2.650 | 2.659 | 672,436 | -0.03(-1.08%) |
Sep 26, 2005 | 2.891 | 2.891 | 2.611 | 2.688 | 138,970 | -0.18(-6.38%) |
Sep 23, 2005 | 2.871 | 2.939 | 2.698 | 2.871 | 100,362 | -0.08(-2.61%) |
Sep 22, 2005 | 2.977 | 2.977 | 2.900 | 2.948 | 51,893 | -0.08(-2.55%) |
Sep 21, 2005 | 3.112 | 3.112 | 2.891 | 3.025 | 212,971 | -0.13(-3.98%) |
Sep 20, 2005 | 3.141 | 3.180 | 3.074 | 3.151 | 36,636 | -0.01(-0.31%) |
Sep 19, 2005 | 3.228 | 3.228 | 3.083 | 3.160 | 97,144 | -0.12(-3.53%) |
Sep 16, 2005 | 3.083 | 3.276 | 3.064 | 3.276 | 167,927 | +0.22(+7.26%) |
Sep 15, 2005 | 3.276 | 3.276 | 3.054 | 3.054 | 119,251 | -0.25(-7.58%) |
Sep 14, 2005 | 3.353 | 3.353 | 3.286 | 3.305 | 22,729 | -0.03(-0.87%) |
Sep 13, 2005 | 3.372 | 3.401 | 3.334 | 3.334 | 28,956 | -0.04(-1.14%) |
Sep 12, 2005 | 3.420 | 3.430 | 3.363 | 3.372 | 124,752 | +0.00(+0.00%) |
Sep 09, 2005 | 3.478 | 3.478 | 3.372 | 3.372 | 34,145 | -0.14(-4.11%) |
Sep 08, 2005 | 3.536 | 3.546 | 3.488 | 3.517 | 8,095 | +0.03(+0.83%) |
Sep 07, 2005 | 3.469 | 3.517 | 3.469 | 3.488 | 25,842 | +0.02(+0.56%) |
Sep 06, 2005 | 3.420 | 3.575 | 3.401 | 3.469 | 69,537 | +0.11(+3.15%) |
Sep 02, 2005 | 3.372 | 3.401 | 3.257 | 3.363 | 58,224 | +0.02(+0.58%) |
Sep 01, 2005 | 3.613 | 3.613 | 3.314 | 3.343 | 182,250 | -0.22(-6.22%) |
Aug 31, 2005 | 3.661 | 3.661 | 3.430 | 3.565 | 35,391 | -0.10(-2.63%) |
Aug 30, 2005 | 3.787 | 3.787 | 3.661 | 3.661 | 23,974 | -0.09(-2.31%) |
Aug 29, 2005 | 3.777 | 3.789 | 3.661 | 3.748 | 44,939 | -0.06(-1.52%) |
Aug 26, 2005 | 3.816 | 3.854 | 3.787 | 3.806 | 14,737 | +0.00(+0.00%) |
Aug 25, 2005 | 3.787 | 3.902 | 3.777 | 3.806 | 24,389 | +0.02(+0.51%) |
Aug 24, 2005 | 3.806 | 3.806 | 3.777 | 3.787 | 21,276 | +0.01(+0.26%) |
Aug 23, 2005 | 3.854 | 3.854 | 3.767 | 3.777 | 14,322 | -0.13(-3.21%) |
Aug 22, 2005 | 3.902 | 3.931 | 3.902 | 3.902 | 3,217 | +0.03(+0.75%) |
Aug 19, 2005 | 3.912 | 3.931 | 3.873 | 3.873 | 11,416 | -0.03(-0.74%) |
Aug 18, 2005 | 3.835 | 4.008 | 3.835 | 3.902 | 205,498 | +0.11(+2.79%) |
Aug 17, 2005 | 3.777 | 3.835 | 3.748 | 3.796 | 287,386 | +0.06(+1.55%) |
Aug 16, 2005 | 3.748 | 3.835 | 3.613 | 3.738 | 29,371 | +0.00(+0.00%) |
Aug 15, 2005 | 3.873 | 3.912 | 3.729 | 3.738 | 91,643 | -0.15(-3.96%) |
Aug 12, 2005 | 3.902 | 3.941 | 3.893 | 3.893 | 29,060 | -0.03(-0.74%) |
Aug 11, 2005 | 4.095 | 4.095 | 3.873 | 3.921 | 187,750 | -0.17(-4.24%) |
Aug 10, 2005 | 4.105 | 4.278 | 4.095 | 4.095 | 14,218 | -0.10(-2.30%) |
Aug 09, 2005 | 4.191 | 4.288 | 4.105 | 4.191 | 8,302 | -0.03(-0.69%) |
Aug 08, 2005 | 4.288 | 4.288 | 4.211 | 4.220 | 5,812 | -0.07(-1.57%) |
Aug 05, 2005 | 4.268 | 4.317 | 4.239 | 4.288 | 16,709 | +0.02(+0.45%) |
Aug 04, 2005 | 4.297 | 4.345 | 4.230 | 4.268 | 12,662 | -0.04(-0.89%) |
Aug 03, 2005 | 4.288 | 4.307 | 4.249 | 4.307 | 11,209 | -0.04(-0.89%) |
Aug 02, 2005 | 4.394 | 4.490 | 4.268 | 4.345 | 65,593 | -0.11(-2.38%) |
Aug 01, 2005 | 4.480 | 4.480 | 4.432 | 4.451 | 9,755 | +0.01(+0.22%) |
Jul 29, 2005 | 4.384 | 4.500 | 4.384 | 4.442 | 6,227 | +0.01(+0.22%) |
Jul 28, 2005 | 4.451 | 4.451 | 4.384 | 4.432 | 19,304 | +0.00(+0.00%) |
Jul 27, 2005 | 4.519 | 4.529 | 4.403 | 4.432 | 15,360 | -0.05(-1.08%) |
Jul 26, 2005 | 4.432 | 4.567 | 4.432 | 4.480 | 3,321 | +0.03(+0.65%) |
Jul 25, 2005 | 4.345 | 4.529 | 4.345 | 4.451 | 17,332 | +0.02(+0.43%) |
Jul 22, 2005 | 4.509 | 4.546 | 4.424 | 4.432 | 6,642 | -0.03(-0.65%) |
Jul 21, 2005 | 4.394 | 4.461 | 4.355 | 4.461 | 10,067 | +0.04(+0.87%) |
Jul 20, 2005 | 4.451 | 4.471 | 4.384 | 4.423 | 18,474 | +0.03(+0.66%) |
Jul 19, 2005 | 4.317 | 4.490 | 4.317 | 4.394 | 74,207 | -0.04(-0.87%) |
Jul 18, 2005 | 4.413 | 4.480 | 4.374 | 4.432 | 19,200 | +0.08(+1.77%) |
Jul 15, 2005 | 4.374 | 4.509 | 4.278 | 4.355 | 126,412 | +0.00(+0.00%) |
Jul 14, 2005 | 4.297 | 4.374 | 4.297 | 4.355 | 57,601 | +0.05(+1.12%) |
Jul 13, 2005 | 4.288 | 4.403 | 4.288 | 4.307 | 18,681 | +0.03(+0.68%) |
Jul 12, 2005 | 4.403 | 4.451 | 4.239 | 4.278 | 225,736 | -0.13(-2.84%) |
Jul 11, 2005 | 4.239 | 4.413 | 4.239 | 4.403 | 31,655 | +0.21(+5.06%) |
Jul 08, 2005 | 4.105 | 4.220 | 4.105 | 4.191 | 4,670 | +0.02(+0.46%) |
Jul 07, 2005 | 4.124 | 4.336 | 4.095 | 4.172 | 37,467 | -0.02(-0.46%) |
Jul 06, 2005 | 4.336 | 4.345 | 4.143 | 4.191 | 49,091 | -0.07(-1.58%) |
Jul 05, 2005 | 4.220 | 4.278 | 4.201 | 4.259 | 30,617 | +0.07(+1.61%) |
Jul 01, 2005 | 3.941 | 4.191 | 3.921 | 4.191 | 35,183 | +0.29(+7.41%) |
Jun 30, 2005 | 3.950 | 3.979 | 3.893 | 3.902 | 136,376 | -0.05(-1.22%) |
Jun 29, 2005 | 3.960 | 3.989 | 3.912 | 3.950 | 43,901 | +0.05(+1.23%) |
Jun 28, 2005 | 3.806 | 3.941 | 3.787 | 3.902 | 196,157 | +0.17(+4.65%) |
Jun 27, 2005 | 4.162 | 4.249 | 3.661 | 3.729 | 270,572 | -0.41(-10.00%) |
Jun 24, 2005 | 4.307 | 4.317 | 4.095 | 4.143 | 121,430 | -0.19(-4.44%) |
Jun 23, 2005 | 4.500 | 4.500 | 4.317 | 4.336 | 20,238 | -0.14(-3.23%) |
Jun 22, 2005 | 4.721 | 4.721 | 4.384 | 4.480 | 56,045 | -0.16(-3.53%) |
Jun 21, 2005 | 4.827 | 4.827 | 4.634 | 4.644 | 28,333 | -0.17(-3.60%) |
Jun 20, 2005 | 4.904 | 4.904 | 4.779 | 4.818 | 119,874 | -0.10(-1.96%) |
Jun 17, 2005 | 4.846 | 4.924 | 4.837 | 4.914 | 5,708 | +0.04(+0.79%) |
Jun 16, 2005 | 4.962 | 4.962 | 4.856 | 4.875 | 63,517 | -0.04(-0.78%) |
Jun 15, 2005 | 4.808 | 5.010 | 4.789 | 4.914 | 281,885 | +0.16(+3.45%) |
Jun 14, 2005 | 4.663 | 4.818 | 4.663 | 4.750 | 73,481 | +0.10(+2.07%) |
Jun 13, 2005 | 4.818 | 4.818 | 4.606 | 4.654 | 34,561 | -0.16(-3.40%) |
Jun 10, 2005 | 4.962 | 4.962 | 4.802 | 4.818 | 8,614 | -0.13(-2.53%) |
Jun 09, 2005 | 4.904 | 5.039 | 4.904 | 4.943 | 26,465 | -0.07(-1.35%) |
Jun 08, 2005 | 5.068 | 5.068 | 4.972 | 5.010 | 12,350 | -0.04(-0.76%) |
Jun 07, 2005 | 4.943 | 5.097 | 4.933 | 5.049 | 38,920 | +0.11(+2.14%) |
Jun 06, 2005 | 5.155 | 5.155 | 4.914 | 4.943 | 41,722 | -0.17(-3.39%) |
Jun 03, 2005 | 5.299 | 5.319 | 5.107 | 5.116 | 74,103 | -0.43(-7.81%) |
Jun 02, 2005 | 5.251 | 5.569 | 5.164 | 5.550 | 90,813 | +0.37(+7.06%) |
Jun 01, 2005 | 5.213 | 5.261 | 5.020 | 5.184 | 44,317 | +0.04(+0.75%) |
May 31, 2005 | 5.251 | 5.251 | 4.991 | 5.145 | 66,008 | +0.23(+4.71%) |
May 27, 2005 | 4.866 | 4.914 | 4.769 | 4.914 | 27,918 | +0.07(+1.39%) |
May 26, 2005 | 4.885 | 4.885 | 4.760 | 4.846 | 52,204 | -0.02(-0.40%) |
May 25, 2005 | 4.827 | 4.885 | 4.827 | 4.866 | 12,143 | +0.05(+1.00%) |
May 24, 2005 | 4.827 | 4.827 | 4.750 | 4.818 | 48,260 | +0.00(+0.00%) |
May 23, 2005 | 4.866 | 4.895 | 4.818 | 4.818 | 26,984 | -0.06(-1.19%) |
May 20, 2005 | 4.991 | 5.030 | 4.818 | 4.875 | 36,429 | -0.08(-1.56%) |
May 19, 2005 | 4.769 | 5.010 | 4.769 | 4.952 | 96,106 | +0.20(+4.26%) |
May 18, 2005 | 4.288 | 4.779 | 4.288 | 4.750 | 68,707 | +0.41(+9.56%) |
May 17, 2005 | 4.162 | 4.355 | 4.153 | 4.336 | 29,371 | +0.17(+4.17%) |
May 16, 2005 | 4.365 | 4.365 | 4.095 | 4.162 | 295,170 | -0.31(-6.90%) |
May 13, 2005 | 4.750 | 4.750 | 4.432 | 4.471 | 43,590 | -0.24(-5.11%) |
May 12, 2005 | 5.058 | 5.058 | 4.577 | 4.712 | 91,747 | -0.38(-7.39%) |
May 11, 2005 | 5.155 | 5.290 | 5.020 | 5.087 | 69,225 | +0.05(+0.96%) |
May 10, 2005 | 5.164 | 5.203 | 5.039 | 5.039 | 34,768 | -0.16(-3.15%) |
May 09, 2005 | 5.347 | 5.347 | 5.203 | 5.203 | 93,823 | -0.05(-0.92%) |
May 06, 2005 | 5.155 | 5.280 | 5.097 | 5.251 | 90,087 | +0.08(+1.49%) |
May 05, 2005 | 5.251 | 5.251 | 5.126 | 5.174 | 21,691 | -0.03(-0.56%) |
May 04, 2005 | 5.203 | 5.299 | 5.107 | 5.203 | 198,856 | +0.00(+0.00%) |
May 03, 2005 | 5.502 | 5.502 | 4.885 | 5.203 | 294,755 | -0.38(-6.74%) |