Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.189 | 8.237 | 8.104 | 8.189 | 63,114 | +0.01(+0.12%) |
Apr 27, 2006 | 8.113 | 8.323 | 8.094 | 8.180 | 94,388 | +0.07(+0.82%) |
Apr 26, 2006 | 8.332 | 8.332 | 8.066 | 8.113 | 105,017 | -0.15(-1.84%) |
Apr 25, 2006 | 8.294 | 8.304 | 8.075 | 8.265 | 89,221 | +0.08(+0.93%) |
Apr 24, 2006 | 8.294 | 8.304 | 8.123 | 8.189 | 108,135 | -0.07(-0.81%) |
Apr 21, 2006 | 8.370 | 8.389 | 8.199 | 8.256 | 117,333 | -0.07(-0.80%) |
Apr 20, 2006 | 8.370 | 8.380 | 8.294 | 8.323 | 62,580 | -0.01(-0.11%) |
Apr 19, 2006 | 8.304 | 8.389 | 8.199 | 8.332 | 162,574 | +0.07(+0.81%) |
Apr 18, 2006 | 8.294 | 8.380 | 8.218 | 8.265 | 85,402 | -0.03(-0.34%) |
Apr 17, 2006 | 8.418 | 8.513 | 8.246 | 8.294 | 223,472 | -0.09(-1.02%) |
Apr 13, 2006 | 8.351 | 8.456 | 8.246 | 8.380 | 187,297 | +0.07(+0.80%) |
Apr 12, 2006 | 8.018 | 8.389 | 8.094 | 8.313 | 205,360 | +0.30(+3.68%) |
Apr 11, 2006 | 8.151 | 8.151 | 7.799 | 8.018 | 400,048 | -0.11(-1.35%) |
Apr 10, 2006 | 8.332 | 8.389 | 8.113 | 8.127 | 124,755 | -0.18(-2.12%) |
Apr 07, 2006 | 8.551 | 8.675 | 8.208 | 8.304 | 248,998 | -0.25(-2.90%) |
Apr 06, 2006 | 8.389 | 8.570 | 8.237 | 8.551 | 388,751 | +0.17(+2.05%) |
Apr 05, 2006 | 8.218 | 8.408 | 8.094 | 8.380 | 231,868 | +0.14(+1.73%) |
Apr 04, 2006 | 8.456 | 8.475 | 8.132 | 8.237 | 329,142 | -0.20(-2.37%) |
Apr 03, 2006 | 8.232 | 8.494 | 8.232 | 8.437 | 269,266 | +0.17(+2.07%) |
Mar 31, 2006 | 7.808 | 8.265 | 7.789 | 8.265 | 355,353 | +0.50(+6.37%) |
Mar 30, 2006 | 7.856 | 7.875 | 7.666 | 7.770 | 111,817 | -0.07(-0.85%) |
Mar 29, 2006 | 7.666 | 7.856 | 7.618 | 7.837 | 135,807 | +0.13(+1.73%) |
Mar 28, 2006 | 7.827 | 7.856 | 7.656 | 7.704 | 175,944 | -0.14(-1.82%) |
Mar 27, 2006 | 7.656 | 7.846 | 7.456 | 7.846 | 210,147 | +0.21(+2.74%) |
Mar 24, 2006 | 7.466 | 7.637 | 7.456 | 7.637 | 128,151 | +0.18(+2.43%) |
Mar 23, 2006 | 7.551 | 7.618 | 7.427 | 7.456 | 76,871 | -0.06(-0.76%) |
Mar 22, 2006 | 7.570 | 7.618 | 7.494 | 7.513 | 88,632 | +0.07(+0.90%) |
Mar 21, 2006 | 7.551 | 7.570 | 7.389 | 7.447 | 155,435 | -0.07(-0.89%) |
Mar 20, 2006 | 7.475 | 7.599 | 7.475 | 7.513 | 102,346 | +0.09(+1.15%) |
Mar 17, 2006 | 7.627 | 7.627 | 7.361 | 7.427 | 217,337 | -0.17(-2.26%) |
Mar 16, 2006 | 7.380 | 7.723 | 7.380 | 7.599 | 379,226 | +0.23(+3.10%) |
Mar 15, 2006 | 7.075 | 7.370 | 7.016 | 7.370 | 261,462 | +0.26(+3.61%) |
Mar 14, 2006 | 6.989 | 7.142 | 6.828 | 7.113 | 153,782 | +0.12(+1.77%) |
Mar 13, 2006 | 7.037 | 7.142 | 6.875 | 6.989 | 137,206 | -0.04(-0.54%) |
Mar 10, 2006 | 7.018 | 7.218 | 6.932 | 7.028 | 292,409 | +0.00(+0.00%) |
Mar 09, 2006 | 6.609 | 7.075 | 6.609 | 7.028 | 460,470 | +0.50(+7.74%) |
Mar 08, 2006 | 6.447 | 6.570 | 6.380 | 6.523 | 80,669 | +0.03(+0.44%) |
Mar 07, 2006 | 6.475 | 6.551 | 6.351 | 6.494 | 73,339 | +0.00(+0.00%) |
Mar 06, 2006 | 6.609 | 6.609 | 6.494 | 6.494 | 46,781 | -0.13(-2.01%) |
Mar 03, 2006 | 6.475 | 6.647 | 6.475 | 6.628 | 98,124 | +0.10(+1.61%) |
Mar 02, 2006 | 6.590 | 6.590 | 6.489 | 6.523 | 84,686 | -0.10(-1.44%) |
Mar 01, 2006 | 6.475 | 6.628 | 6.209 | 6.618 | 243,842 | -0.22(-3.20%) |
Feb 28, 2006 | 6.618 | 6.837 | 6.628 | 6.837 | 297,801 | +0.22(+3.31%) |
Feb 27, 2006 | 6.656 | 6.713 | 6.475 | 6.618 | 147,562 | +0.07(+1.02%) |
Feb 24, 2006 | 6.570 | 6.599 | 6.513 | 6.551 | 41,677 | -0.04(-0.58%) |
Feb 23, 2006 | 6.637 | 6.637 | 6.485 | 6.590 | 60,340 | -0.01(-0.14%) |
Feb 22, 2006 | 6.523 | 6.732 | 6.399 | 6.599 | 135,787 | +0.16(+2.51%) |
Feb 21, 2006 | 6.685 | 6.704 | 6.437 | 6.437 | 69,966 | -0.21(-3.15%) |
Feb 17, 2006 | 6.475 | 6.685 | 6.456 | 6.647 | 132,455 | +0.19(+2.92%) |
Feb 16, 2006 | 6.266 | 6.458 | 6.237 | 6.458 | 162,668 | +0.22(+3.54%) |
Feb 15, 2006 | 6.123 | 6.285 | 6.113 | 6.237 | 105,163 | +0.13(+2.18%) |
Feb 14, 2006 | 6.161 | 6.237 | 6.094 | 6.104 | 38,029 | -0.11(-1.84%) |
Feb 13, 2006 | 6.161 | 6.285 | 6.132 | 6.218 | 41,673 | +0.10(+1.56%) |
Feb 10, 2006 | 6.066 | 6.142 | 5.971 | 6.123 | 58,855 | +0.07(+1.10%) |
Feb 09, 2006 | 6.037 | 6.132 | 5.990 | 6.056 | 43,546 | -0.02(-0.31%) |
Feb 08, 2006 | 6.066 | 6.113 | 5.913 | 6.075 | 67,674 | -0.05(-0.78%) |
Feb 07, 2006 | 6.171 | 6.228 | 6.056 | 6.123 | 118,875 | -0.11(-1.83%) |
Feb 06, 2006 | 6.151 | 6.237 | 5.999 | 6.237 | 80,730 | +0.09(+1.39%) |
Feb 03, 2006 | 5.999 | 6.161 | 5.952 | 6.151 | 56,294 | +0.18(+3.03%) |
Feb 02, 2006 | 6.199 | 6.199 | 5.969 | 5.971 | 143,223 | -0.19(-3.09%) |
Feb 01, 2006 | 6.313 | 6.313 | 6.123 | 6.161 | 33,600 | -0.13(-2.12%) |
Jan 31, 2006 | 6.151 | 6.332 | 6.066 | 6.294 | 94,324 | +0.13(+2.16%) |
Jan 30, 2006 | 6.218 | 6.218 | 6.047 | 6.161 | 54,373 | -0.02(-0.31%) |
Jan 27, 2006 | 6.351 | 6.351 | 6.094 | 6.180 | 65,972 | -0.13(-2.11%) |
Jan 26, 2006 | 6.370 | 6.409 | 6.237 | 6.313 | 44,031 | -0.01(-0.15%) |
Jan 25, 2006 | 6.275 | 6.475 | 6.209 | 6.323 | 58,058 | +0.09(+1.37%) |
Jan 24, 2006 | 6.209 | 6.332 | 6.199 | 6.237 | 47,445 | +0.06(+0.92%) |
Jan 23, 2006 | 6.351 | 6.380 | 6.094 | 6.180 | 148,340 | -0.20(-3.13%) |
Jan 20, 2006 | 6.285 | 6.513 | 6.285 | 6.380 | 105,308 | +0.07(+1.06%) |
Jan 19, 2006 | 6.171 | 6.475 | 6.132 | 6.313 | 62,844 | +0.09(+1.38%) |
Jan 18, 2006 | 6.237 | 6.342 | 6.199 | 6.228 | 69,563 | -0.11(-1.80%) |
Jan 17, 2006 | 6.218 | 6.361 | 6.190 | 6.342 | 57,433 | +0.06(+0.91%) |
Jan 13, 2006 | 6.218 | 6.380 | 6.218 | 6.285 | 82,821 | -0.01(-0.15%) |
Jan 12, 2006 | 6.272 | 6.313 | 6.247 | 6.294 | 54,187 | +0.00(+0.00%) |
Jan 11, 2006 | 6.228 | 6.380 | 6.161 | 6.294 | 114,053 | +0.01(+0.15%) |
Jan 10, 2006 | 6.228 | 6.294 | 6.132 | 6.285 | 79,154 | +0.00(+0.00%) |
Jan 09, 2006 | 6.123 | 6.428 | 6.123 | 6.285 | 69,729 | -0.05(-0.75%) |
Jan 06, 2006 | 6.294 | 6.361 | 6.218 | 6.332 | 51,297 | +0.06(+0.91%) |
Jan 05, 2006 | 6.199 | 6.316 | 6.180 | 6.275 | 57,067 | +0.15(+2.49%) |
Jan 04, 2006 | 6.209 | 6.209 | 6.037 | 6.123 | 52,317 | -0.01(-0.16%) |
Jan 03, 2006 | 6.247 | 6.266 | 6.071 | 6.132 | 57,026 | -0.15(-2.42%) |
Dec 30, 2005 | 6.180 | 6.294 | 6.018 | 6.285 | 70,944 | +0.01(+0.15%) |
Dec 29, 2005 | 6.142 | 6.313 | 6.085 | 6.275 | 75,170 | +0.20(+3.29%) |
Dec 28, 2005 | 6.142 | 6.237 | 6.018 | 6.075 | 115,831 | -0.16(-2.60%) |
Dec 27, 2005 | 6.237 | 6.351 | 6.237 | 6.237 | 44,736 | -0.10(-1.65%) |
Dec 23, 2005 | 6.313 | 6.428 | 6.304 | 6.342 | 27,760 | +0.00(+0.00%) |
Dec 22, 2005 | 6.542 | 6.542 | 6.313 | 6.342 | 64,340 | -0.12(-1.91%) |
Dec 21, 2005 | 6.485 | 6.599 | 6.437 | 6.466 | 48,446 | -0.08(-1.16%) |
Dec 20, 2005 | 6.551 | 6.580 | 6.410 | 6.542 | 105,026 | -0.04(-0.58%) |
Dec 19, 2005 | 6.570 | 6.590 | 6.428 | 6.580 | 78,383 | +0.03(+0.44%) |
Dec 16, 2005 | 6.437 | 6.618 | 6.437 | 6.551 | 75,511 | +0.09(+1.33%) |
Dec 15, 2005 | 6.428 | 6.565 | 6.339 | 6.466 | 74,840 | -0.02(-0.29%) |
Dec 14, 2005 | 6.704 | 6.704 | 6.466 | 6.485 | 108,743 | -0.03(-0.44%) |
Dec 13, 2005 | 6.266 | 6.637 | 6.094 | 6.513 | 217,698 | +0.17(+2.70%) |
Dec 12, 2005 | 6.094 | 6.361 | 5.971 | 6.342 | 99,197 | +0.27(+4.39%) |
Dec 09, 2005 | 6.047 | 6.132 | 6.018 | 6.075 | 37,800 | -0.02(-0.31%) |
Dec 08, 2005 | 6.018 | 6.180 | 6.009 | 6.094 | 44,877 | +0.00(+0.00%) |
Dec 07, 2005 | 6.190 | 6.190 | 6.009 | 6.094 | 64,638 | -0.14(-2.29%) |
Dec 06, 2005 | 6.108 | 6.304 | 6.047 | 6.237 | 67,668 | +0.10(+1.71%) |
Dec 05, 2005 | 5.923 | 6.256 | 5.885 | 6.132 | 104,916 | +0.21(+3.54%) |
Dec 02, 2005 | 6.266 | 6.275 | 5.894 | 5.923 | 199,812 | -0.27(-4.31%) |
Dec 01, 2005 | 6.142 | 6.285 | 6.123 | 6.190 | 104,605 | -0.10(-1.52%) |
Nov 30, 2005 | 6.504 | 6.542 | 6.132 | 6.285 | 124,990 | -0.23(-3.51%) |
Nov 29, 2005 | 6.485 | 6.513 | 6.361 | 6.513 | 72,432 | +0.08(+1.18%) |
Nov 28, 2005 | 6.456 | 6.523 | 6.275 | 6.437 | 98,991 | -0.02(-0.30%) |
Nov 25, 2005 | 6.396 | 6.513 | 6.142 | 6.456 | 68,504 | +0.00(+0.00%) |
Nov 23, 2005 | 6.380 | 6.609 | 6.380 | 6.456 | 89,112 | +0.09(+1.35%) |
Nov 22, 2005 | 6.066 | 6.742 | 6.056 | 6.370 | 529,443 | +0.28(+4.53%) |
Nov 21, 2005 | 6.132 | 6.180 | 6.047 | 6.094 | 357,130 | -0.02(-0.31%) |
Nov 18, 2005 | 6.047 | 6.190 | 5.894 | 6.113 | 355,197 | +0.19(+3.22%) |
Nov 17, 2005 | 5.894 | 6.028 | 5.856 | 5.923 | 93,956 | +0.00(+0.00%) |
Nov 16, 2005 | 5.828 | 6.123 | 5.824 | 5.923 | 120,132 | -0.02(-0.32%) |
Nov 15, 2005 | 6.113 | 6.113 | 5.904 | 5.942 | 164,782 | -0.17(-2.80%) |
Nov 14, 2005 | 6.009 | 6.190 | 5.980 | 6.113 | 115,366 | +0.04(+0.63%) |
Nov 11, 2005 | 6.199 | 6.218 | 5.952 | 6.075 | 107,487 | -0.14(-2.30%) |
Nov 10, 2005 | 6.256 | 6.294 | 6.190 | 6.218 | 64,281 | -0.04(-0.61%) |
Nov 09, 2005 | 6.380 | 6.380 | 6.209 | 6.256 | 88,799 | -0.17(-2.67%) |
Nov 08, 2005 | 6.580 | 6.751 | 6.190 | 6.428 | 202,010 | -0.45(-6.51%) |
Nov 07, 2005 | 6.694 | 6.961 | 6.694 | 6.875 | 180,402 | +0.04(+0.56%) |
Nov 04, 2005 | 6.675 | 6.856 | 6.675 | 6.837 | 91,602 | +0.16(+2.43%) |
Nov 03, 2005 | 6.675 | 6.818 | 6.675 | 6.675 | 94,199 | -0.05(-0.71%) |
Nov 02, 2005 | 6.770 | 6.875 | 6.666 | 6.723 | 110,717 | -0.10(-1.40%) |
Nov 01, 2005 | 6.818 | 6.995 | 6.799 | 6.818 | 90,659 | -0.06(-0.83%) |
Oct 31, 2005 | 6.847 | 6.894 | 6.713 | 6.875 | 65,995 | +0.02(+0.28%) |
Oct 28, 2005 | 6.951 | 6.980 | 6.666 | 6.856 | 71,474 | -0.06(-0.83%) |
Oct 27, 2005 | 7.142 | 7.142 | 6.856 | 6.913 | 108,958 | -0.10(-1.36%) |
Oct 26, 2005 | 6.970 | 7.075 | 6.923 | 7.009 | 97,141 | -0.03(-0.41%) |
Oct 25, 2005 | 6.942 | 7.047 | 6.894 | 7.037 | 101,837 | +0.10(+1.37%) |
Oct 24, 2005 | 6.923 | 7.113 | 6.899 | 6.942 | 128,413 | +0.01(+0.14%) |
Oct 21, 2005 | 6.970 | 7.047 | 6.904 | 6.932 | 82,833 | -0.02(-0.27%) |
Oct 20, 2005 | 6.923 | 7.066 | 6.904 | 6.951 | 75,080 | +0.02(+0.27%) |
Oct 19, 2005 | 6.885 | 6.999 | 6.818 | 6.932 | 100,935 | -0.04(-0.55%) |
Oct 18, 2005 | 6.980 | 7.009 | 6.856 | 6.970 | 129,200 | -0.01(-0.14%) |
Oct 17, 2005 | 7.066 | 7.066 | 6.856 | 6.980 | 427,012 | +0.20(+2.95%) |
Oct 14, 2005 | 6.494 | 6.780 | 6.370 | 6.780 | 317,011 | +0.37(+5.80%) |
Oct 13, 2005 | 5.999 | 6.504 | 5.818 | 6.409 | 177,674 | +0.34(+5.65%) |
Oct 12, 2005 | 6.266 | 6.266 | 5.904 | 6.066 | 58,756 | -0.14(-2.30%) |
Oct 11, 2005 | 6.275 | 6.485 | 6.142 | 6.209 | 61,737 | -0.10(-1.51%) |
Oct 10, 2005 | 6.199 | 6.360 | 6.199 | 6.304 | 53,582 | +0.09(+1.38%) |
Oct 07, 2005 | 6.332 | 6.437 | 6.132 | 6.218 | 109,857 | -0.16(-2.54%) |
Oct 06, 2005 | 6.494 | 6.513 | 6.380 | 6.380 | 71,940 | -0.12(-1.90%) |
Oct 05, 2005 | 6.551 | 6.647 | 6.475 | 6.504 | 55,158 | -0.07(-1.01%) |
Oct 04, 2005 | 6.561 | 6.751 | 6.313 | 6.570 | 208,856 | +0.01(+0.15%) |
Oct 03, 2005 | 6.656 | 6.666 | 6.497 | 6.561 | 80,557 | -0.11(-1.71%) |
Sep 30, 2005 | 6.780 | 6.780 | 6.618 | 6.675 | 121,245 | -0.09(-1.27%) |
Sep 29, 2005 | 6.666 | 6.789 | 6.569 | 6.761 | 321,513 | +0.22(+3.35%) |
Sep 28, 2005 | 6.656 | 6.656 | 6.380 | 6.542 | 285,987 | -0.08(-1.15%) |
Sep 27, 2005 | 6.190 | 6.647 | 6.047 | 6.618 | 502,713 | +0.49(+7.92%) |
Sep 26, 2005 | 6.085 | 6.180 | 6.018 | 6.132 | 263,664 | +0.11(+1.90%) |
Sep 23, 2005 | 6.018 | 6.056 | 5.885 | 6.018 | 259,577 | +0.11(+1.94%) |
Sep 22, 2005 | 5.904 | 5.952 | 5.609 | 5.904 | 284,371 | -0.01(-0.16%) |
Sep 21, 2005 | 5.552 | 5.923 | 5.552 | 5.913 | 536,841 | +0.39(+7.07%) |
Sep 20, 2005 | 5.485 | 5.571 | 5.390 | 5.523 | 55,602 | -0.05(-0.85%) |
Sep 19, 2005 | 5.552 | 5.590 | 5.456 | 5.571 | 29,929 | +0.01(+0.17%) |
Sep 16, 2005 | 5.675 | 5.771 | 5.180 | 5.561 | 200,088 | +0.06(+1.04%) |
Sep 15, 2005 | 5.513 | 5.542 | 5.456 | 5.504 | 70,213 | +0.00(+0.00%) |
Sep 14, 2005 | 5.523 | 5.561 | 5.466 | 5.504 | 93,883 | -0.01(-0.17%) |
Sep 13, 2005 | 5.333 | 5.523 | 5.333 | 5.513 | 93,164 | +0.18(+3.39%) |
Sep 12, 2005 | 5.209 | 5.380 | 5.209 | 5.333 | 39,841 | +0.12(+2.38%) |
Sep 09, 2005 | 5.104 | 5.294 | 5.104 | 5.209 | 74,601 | +0.07(+1.30%) |
Sep 08, 2005 | 5.209 | 5.237 | 5.142 | 5.142 | 69,270 | -0.10(-1.82%) |
Sep 07, 2005 | 5.228 | 5.256 | 5.190 | 5.237 | 73,378 | +0.01(+0.18%) |
Sep 06, 2005 | 5.314 | 5.418 | 5.145 | 5.228 | 102,255 | -0.13(-2.49%) |
Sep 02, 2005 | 5.352 | 5.409 | 5.290 | 5.361 | 48,564 | -0.06(-1.05%) |
Sep 01, 2005 | 5.399 | 5.428 | 5.371 | 5.418 | 65,699 | +0.05(+0.89%) |
Aug 31, 2005 | 5.161 | 5.399 | 5.161 | 5.371 | 36,040 | +0.09(+1.62%) |
Aug 30, 2005 | 5.104 | 5.361 | 5.104 | 5.285 | 80,656 | +0.10(+1.83%) |
Aug 29, 2005 | 5.095 | 5.228 | 5.095 | 5.190 | 75,411 | -0.02(-0.37%) |
Aug 26, 2005 | 5.247 | 5.304 | 5.095 | 5.209 | 61,448 | -0.03(-0.55%) |
Aug 25, 2005 | 5.256 | 5.333 | 5.228 | 5.237 | 58,646 | -0.01(-0.16%) |
Aug 24, 2005 | 5.066 | 5.247 | 5.047 | 5.246 | 73,644 | +0.17(+3.36%) |
Aug 23, 2005 | 5.190 | 5.247 | 4.980 | 5.075 | 197,031 | -0.15(-2.91%) |
Aug 22, 2005 | 5.199 | 5.266 | 5.152 | 5.228 | 69,224 | +0.00(+0.00%) |
Aug 19, 2005 | 5.228 | 5.333 | 5.228 | 5.228 | 41,455 | -0.04(-0.72%) |
Aug 18, 2005 | 5.275 | 5.380 | 5.247 | 5.266 | 78,494 | -0.08(-1.43%) |
Aug 17, 2005 | 5.542 | 5.542 | 5.333 | 5.342 | 47,510 | -0.11(-2.09%) |
Aug 16, 2005 | 5.428 | 5.533 | 5.428 | 5.456 | 60,888 | -0.04(-0.69%) |
Aug 15, 2005 | 5.447 | 5.580 | 5.447 | 5.494 | 72,661 | +0.00(+0.00%) |
Aug 12, 2005 | 5.542 | 5.656 | 5.333 | 5.494 | 126,960 | -0.19(-3.35%) |
Aug 11, 2005 | 5.647 | 5.704 | 5.628 | 5.685 | 84,085 | +0.03(+0.51%) |
Aug 10, 2005 | 5.609 | 5.713 | 5.542 | 5.656 | 88,017 | +0.10(+1.71%) |
Aug 09, 2005 | 5.466 | 5.628 | 5.466 | 5.561 | 23,810 | +0.09(+1.57%) |
Aug 08, 2005 | 5.618 | 5.628 | 5.437 | 5.475 | 50,723 | -0.12(-2.21%) |
Aug 05, 2005 | 5.561 | 5.609 | 5.552 | 5.599 | 24,092 | +0.08(+1.38%) |
Aug 04, 2005 | 5.475 | 5.609 | 5.475 | 5.523 | 51,342 | -0.01(-0.17%) |
Aug 03, 2005 | 5.437 | 5.618 | 5.437 | 5.533 | 76,889 | +0.04(+0.69%) |
Aug 02, 2005 | 5.447 | 5.542 | 5.399 | 5.494 | 37,546 | +0.01(+0.17%) |
Aug 01, 2005 | 5.466 | 5.552 | 5.399 | 5.485 | 49,195 | +0.05(+0.88%) |
Jul 29, 2005 | 5.437 | 5.485 | 5.352 | 5.437 | 40,347 | -0.04(-0.70%) |
Jul 28, 2005 | 5.628 | 5.666 | 5.456 | 5.475 | 67,937 | -0.10(-1.71%) |
Jul 27, 2005 | 5.713 | 5.713 | 5.571 | 5.571 | 61,832 | -0.17(-2.99%) |
Jul 26, 2005 | 5.771 | 5.809 | 5.637 | 5.742 | 143,025 | +0.05(+0.84%) |
Jul 25, 2005 | 5.732 | 5.742 | 5.475 | 5.694 | 100,786 | -0.03(-0.50%) |
Jul 22, 2005 | 5.447 | 5.742 | 5.428 | 5.723 | 181,869 | +0.29(+5.25%) |
Jul 21, 2005 | 5.352 | 5.504 | 5.275 | 5.437 | 92,212 | +0.04(+0.71%) |
Jul 20, 2005 | 5.380 | 5.399 | 5.209 | 5.399 | 64,719 | +0.00(+0.00%) |
Jul 19, 2005 | 5.333 | 5.466 | 5.333 | 5.399 | 65,537 | +0.06(+1.07%) |
Jul 18, 2005 | 5.380 | 5.420 | 5.333 | 5.342 | 94,449 | -0.06(-1.06%) |
Jul 15, 2005 | 5.418 | 5.418 | 5.294 | 5.399 | 39,234 | -0.02(-0.35%) |
Jul 14, 2005 | 5.428 | 5.456 | 5.371 | 5.418 | 46,875 | +0.02(+0.35%) |
Jul 13, 2005 | 5.437 | 5.447 | 5.333 | 5.399 | 50,425 | -0.12(-2.24%) |
Jul 12, 2005 | 5.504 | 5.571 | 5.447 | 5.523 | 47,200 | +0.00(+0.00%) |
Jul 11, 2005 | 5.352 | 5.523 | 5.294 | 5.523 | 91,947 | +0.17(+3.20%) |
Jul 08, 2005 | 5.161 | 5.380 | 5.161 | 5.352 | 58,347 | +0.17(+3.31%) |
Jul 07, 2005 | 5.142 | 5.190 | 5.123 | 5.180 | 57,652 | -0.07(-1.27%) |
Jul 06, 2005 | 5.095 | 5.247 | 5.085 | 5.247 | 26,805 | +0.10(+2.04%) |
Jul 05, 2005 | 5.123 | 5.209 | 5.123 | 5.142 | 18,062 | -0.01(-0.18%) |
Jul 01, 2005 | 5.056 | 5.209 | 5.056 | 5.152 | 35,705 | +0.08(+1.50%) |
Jun 30, 2005 | 5.123 | 5.142 | 5.037 | 5.075 | 23,649 | -0.06(-1.11%) |
Jun 29, 2005 | 5.095 | 5.190 | 5.056 | 5.133 | 38,734 | +0.04(+0.75%) |
Jun 28, 2005 | 4.828 | 5.142 | 4.790 | 5.095 | 144,736 | +0.28(+5.73%) |
Jun 27, 2005 | 4.933 | 5.018 | 4.637 | 4.818 | 165,792 | -0.11(-2.32%) |
Jun 24, 2005 | 5.228 | 5.228 | 4.923 | 4.933 | 70,327 | -0.15(-3.00%) |
Jun 23, 2005 | 5.095 | 5.237 | 5.085 | 5.085 | 43,851 | -0.06(-1.11%) |
Jun 22, 2005 | 5.047 | 5.190 | 5.047 | 5.142 | 55,730 | +0.10(+1.89%) |
Jun 21, 2005 | 5.161 | 5.180 | 5.047 | 5.047 | 51,928 | -0.13(-2.57%) |
Jun 20, 2005 | 5.085 | 5.247 | 5.085 | 5.180 | 57,103 | +0.03(+0.55%) |
Jun 17, 2005 | 4.971 | 5.380 | 4.961 | 5.152 | 200,543 | +0.19(+3.84%) |
Jun 16, 2005 | 4.904 | 5.037 | 4.885 | 4.961 | 74,974 | +0.00(+0.00%) |
Jun 15, 2005 | 4.980 | 4.990 | 4.914 | 4.961 | 73,510 | +0.00(+0.00%) |
Jun 14, 2005 | 4.990 | 5.085 | 4.866 | 4.961 | 188,323 | -0.09(-1.70%) |
Jun 13, 2005 | 5.018 | 5.085 | 4.971 | 5.047 | 77,072 | -0.05(-0.93%) |
Jun 10, 2005 | 5.114 | 5.171 | 5.075 | 5.095 | 59,858 | -0.01(-0.19%) |
Jun 09, 2005 | 5.199 | 5.266 | 5.047 | 5.104 | 114,899 | -0.16(-3.07%) |
Jun 08, 2005 | 5.285 | 5.360 | 5.247 | 5.266 | 41,143 | -0.10(-1.78%) |
Jun 07, 2005 | 5.399 | 5.475 | 5.333 | 5.361 | 74,136 | -0.04(-0.71%) |
Jun 06, 2005 | 5.456 | 5.456 | 5.346 | 5.399 | 97,136 | +0.00(+0.00%) |
Jun 03, 2005 | 5.285 | 5.609 | 5.285 | 5.399 | 107,805 | +0.01(+0.18%) |
Jun 02, 2005 | 5.466 | 5.533 | 5.323 | 5.390 | 142,630 | -0.10(-1.91%) |
Jun 01, 2005 | 5.580 | 5.637 | 5.466 | 5.494 | 71,687 | -0.09(-1.54%) |
May 31, 2005 | 5.494 | 5.666 | 5.437 | 5.580 | 82,115 | -0.04(-0.68%) |
May 27, 2005 | 5.580 | 5.618 | 5.409 | 5.618 | 136,466 | +0.04(+0.68%) |
May 26, 2005 | 5.523 | 5.637 | 5.523 | 5.580 | 43,154 | -0.03(-0.51%) |
May 25, 2005 | 5.618 | 5.771 | 5.542 | 5.609 | 69,058 | -0.03(-0.51%) |
May 24, 2005 | 5.609 | 5.704 | 5.590 | 5.637 | 116,356 | +0.06(+1.02%) |
May 23, 2005 | 5.533 | 5.628 | 5.533 | 5.580 | 78,027 | +0.00(+0.00%) |
May 20, 2005 | 5.580 | 5.618 | 5.361 | 5.580 | 106,552 | -0.01(-0.17%) |
May 19, 2005 | 5.580 | 5.618 | 5.533 | 5.590 | 98,921 | +0.00(+0.00%) |
May 18, 2005 | 5.533 | 5.618 | 5.494 | 5.590 | 84,852 | +0.00(+0.00%) |
May 17, 2005 | 5.590 | 5.618 | 5.561 | 5.590 | 38,469 | -0.02(-0.34%) |
May 16, 2005 | 5.656 | 5.685 | 5.561 | 5.609 | 89,007 | -0.02(-0.34%) |
May 13, 2005 | 5.580 | 5.656 | 5.523 | 5.628 | 85,110 | +0.03(+0.51%) |
May 12, 2005 | 5.685 | 5.694 | 5.523 | 5.599 | 108,221 | -0.04(-0.68%) |
May 11, 2005 | 5.628 | 5.713 | 5.580 | 5.637 | 62,763 | +0.02(+0.34%) |
May 10, 2005 | 5.485 | 5.685 | 5.485 | 5.618 | 105,780 | +0.02(+0.36%) |
May 09, 2005 | 5.618 | 5.666 | 5.494 | 5.598 | 110,373 | -0.03(-0.52%) |
May 06, 2005 | 5.333 | 5.656 | 5.333 | 5.628 | 87,528 | +0.28(+5.16%) |
May 05, 2005 | 5.228 | 5.399 | 5.228 | 5.352 | 122,516 | +0.12(+2.37%) |
May 04, 2005 | 5.199 | 5.294 | 5.037 | 5.228 | 180,784 | +0.01(+0.18%) |
May 03, 2005 | 5.190 | 5.304 | 5.123 | 5.218 | 75,733 | +0.02(+0.37%) |