Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.11 | 14.23 | 14.01 | 14.12 | 625,573 | +0.05(+0.39%) |
Apr 27, 2006 | 14.72 | 14.72 | 13.99 | 14.06 | 1,390,474 | -0.65(-4.45%) |
Apr 26, 2006 | 13.94 | 15.03 | 13.84 | 14.72 | 1,409,783 | +0.90(+6.48%) |
Apr 25, 2006 | 13.84 | 13.92 | 13.65 | 13.82 | 531,552 | -0.06(-0.46%) |
Apr 24, 2006 | 14.02 | 14.04 | 13.85 | 13.89 | 327,317 | -0.15(-1.08%) |
Apr 21, 2006 | 13.97 | 14.32 | 13.92 | 14.04 | 432,810 | +0.06(+0.45%) |
Apr 20, 2006 | 13.90 | 14.04 | 13.77 | 13.98 | 484,034 | +0.18(+1.32%) |
Apr 19, 2006 | 13.71 | 13.86 | 13.63 | 13.79 | 310,497 | +0.11(+0.80%) |
Apr 18, 2006 | 13.55 | 13.72 | 13.41 | 13.68 | 529,562 | +0.14(+1.03%) |
Apr 17, 2006 | 13.46 | 13.63 | 13.32 | 13.55 | 358,664 | +0.01(+0.09%) |
Apr 13, 2006 | 13.77 | 13.80 | 13.51 | 13.53 | 226,103 | -0.28(-2.05%) |
Apr 12, 2006 | 13.61 | 13.85 | 13.52 | 13.82 | 403,230 | +0.21(+1.52%) |
Apr 11, 2006 | 13.61 | 13.69 | 13.51 | 13.61 | 433,690 | +0.00(+0.03%) |
Apr 10, 2006 | 13.50 | 13.69 | 13.49 | 13.60 | 526,965 | +0.08(+0.59%) |
Apr 07, 2006 | 13.56 | 13.74 | 13.49 | 13.52 | 538,101 | +0.00(+0.00%) |
Apr 06, 2006 | 13.48 | 13.60 | 13.37 | 13.52 | 316,841 | +0.00(+0.03%) |
Apr 05, 2006 | 13.59 | 13.60 | 13.31 | 13.52 | 611,099 | -0.03(-0.19%) |
Apr 04, 2006 | 13.59 | 13.68 | 13.41 | 13.55 | 1,353,233 | -0.15(-1.11%) |
Apr 03, 2006 | 13.86 | 14.02 | 13.68 | 13.70 | 342,919 | -0.16(-1.19%) |
Mar 31, 2006 | 13.70 | 13.90 | 13.68 | 13.86 | 503,270 | +0.22(+1.61%) |
Mar 30, 2006 | 13.73 | 13.85 | 13.60 | 13.64 | 437,401 | -0.05(-0.40%) |
Mar 29, 2006 | 13.66 | 13.81 | 13.63 | 13.70 | 482,612 | +0.03(+0.22%) |
Mar 28, 2006 | 13.64 | 13.91 | 13.61 | 13.67 | 349,457 | +0.04(+0.31%) |
Mar 27, 2006 | 13.85 | 13.87 | 13.59 | 13.63 | 535,472 | -0.25(-1.80%) |
Mar 24, 2006 | 13.82 | 13.92 | 13.65 | 13.87 | 338,770 | +0.11(+0.83%) |
Mar 23, 2006 | 13.52 | 13.90 | 13.51 | 13.76 | 1,008,302 | +0.26(+1.94%) |
Mar 22, 2006 | 13.46 | 13.52 | 13.40 | 13.50 | 474,091 | +0.08(+0.60%) |
Mar 21, 2006 | 13.45 | 13.55 | 13.37 | 13.42 | 537,640 | -0.02(-0.13%) |
Mar 20, 2006 | 13.20 | 13.52 | 13.16 | 13.44 | 549,990 | +0.21(+1.57%) |
Mar 17, 2006 | 13.26 | 13.29 | 13.03 | 13.23 | 720,860 | +0.00(+0.03%) |
Mar 16, 2006 | 13.11 | 13.22 | 12.99 | 13.22 | 573,645 | +0.10(+0.74%) |
Mar 15, 2006 | 12.83 | 13.14 | 12.72 | 13.13 | 572,777 | +0.24(+1.90%) |
Mar 14, 2006 | 12.77 | 12.88 | 12.61 | 12.88 | 563,418 | +0.08(+0.63%) |
Mar 13, 2006 | 13.06 | 13.13 | 12.70 | 12.80 | 1,004,560 | -0.25(-1.94%) |
Mar 10, 2006 | 12.89 | 13.10 | 12.77 | 13.05 | 444,609 | +0.16(+1.28%) |
Mar 09, 2006 | 13.03 | 13.14 | 12.86 | 12.89 | 615,194 | -0.12(-0.91%) |
Mar 08, 2006 | 12.87 | 13.05 | 12.66 | 13.01 | 1,205,145 | +0.16(+1.25%) |
Mar 07, 2006 | 12.85 | 12.93 | 12.78 | 12.85 | 680,504 | +0.00(+0.03%) |
Mar 06, 2006 | 12.69 | 12.99 | 12.69 | 12.84 | 696,043 | +0.09(+0.73%) |
Mar 03, 2006 | 12.60 | 12.92 | 12.56 | 12.75 | 1,115,250 | +0.15(+1.21%) |
Mar 02, 2006 | 13.30 | 13.35 | 12.43 | 12.60 | 2,105,940 | -0.76(-5.66%) |
Mar 01, 2006 | 14.01 | 14.25 | 13.07 | 13.36 | 2,372,376 | -0.54(-3.92%) |
Feb 28, 2006 | 14.12 | 14.15 | 13.75 | 13.90 | 1,250,022 | -0.22(-1.53%) |
Feb 27, 2006 | 13.63 | 14.18 | 13.63 | 14.12 | 1,087,221 | +0.55(+4.08%) |
Feb 24, 2006 | 13.61 | 13.71 | 13.52 | 13.56 | 602,129 | -0.12(-0.86%) |
Feb 23, 2006 | 13.52 | 13.71 | 13.41 | 13.68 | 493,686 | +0.20(+1.50%) |
Feb 22, 2006 | 13.59 | 13.72 | 13.35 | 13.48 | 640,323 | -0.09(-0.65%) |
Feb 21, 2006 | 13.44 | 13.60 | 13.40 | 13.57 | 532,113 | +0.15(+1.13%) |
Feb 17, 2006 | 13.42 | 13.63 | 13.27 | 13.41 | 592,339 | +0.03(+0.22%) |
Feb 16, 2006 | 13.34 | 13.43 | 13.16 | 13.38 | 648,295 | +0.06(+0.41%) |
Feb 15, 2006 | 13.52 | 13.53 | 13.22 | 13.33 | 690,952 | -0.14(-1.04%) |
Feb 14, 2006 | 13.27 | 13.55 | 13.14 | 13.47 | 996,969 | +0.23(+1.72%) |
Feb 13, 2006 | 13.07 | 13.51 | 13.04 | 13.24 | 1,451,645 | +0.07(+0.51%) |
Feb 10, 2006 | 13.41 | 13.41 | 13.05 | 13.17 | 1,975,271 | -0.29(-2.16%) |
Feb 09, 2006 | 13.70 | 13.90 | 13.43 | 13.46 | 807,484 | -0.16(-1.15%) |
Feb 08, 2006 | 13.68 | 13.79 | 13.52 | 13.62 | 834,400 | -0.07(-0.52%) |
Feb 07, 2006 | 14.12 | 14.13 | 13.62 | 13.69 | 943,136 | -0.41(-2.93%) |
Feb 06, 2006 | 14.25 | 14.32 | 14.05 | 14.11 | 1,171,346 | -0.10(-0.71%) |
Feb 03, 2006 | 14.05 | 14.23 | 13.51 | 14.21 | 1,717,422 | +0.06(+0.42%) |
Feb 02, 2006 | 14.33 | 14.52 | 14.10 | 14.15 | 1,459,569 | -0.44(-3.04%) |
Feb 01, 2006 | 14.55 | 14.79 | 14.15 | 14.59 | 1,087,879 | -0.08(-0.55%) |
Jan 31, 2006 | 14.74 | 14.84 | 14.58 | 14.67 | 921,855 | -0.09(-0.63%) |
Jan 30, 2006 | 14.76 | 14.91 | 14.67 | 14.77 | 1,129,419 | +0.08(+0.58%) |
Jan 27, 2006 | 14.58 | 14.77 | 14.57 | 14.68 | 1,006,676 | +0.11(+0.72%) |
Jan 26, 2006 | 14.67 | 14.78 | 14.48 | 14.58 | 1,934,458 | -0.03(-0.23%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.48 | 14.61 | 1,837,214 | -0.24(-1.62%) |
Jan 24, 2006 | 14.79 | 14.96 | 14.66 | 14.85 | 1,202,644 | +0.14(+0.95%) |
Jan 23, 2006 | 14.45 | 14.79 | 14.45 | 14.71 | 1,082,215 | +0.28(+1.96%) |
Jan 20, 2006 | 14.62 | 14.62 | 14.33 | 14.43 | 1,206,708 | -0.11(-0.73%) |
Jan 19, 2006 | 14.17 | 14.57 | 14.09 | 14.53 | 1,007,513 | +0.44(+3.12%) |
Jan 18, 2006 | 13.76 | 14.57 | 13.68 | 14.09 | 1,657,267 | +0.20(+1.43%) |
Jan 17, 2006 | 13.74 | 14.01 | 13.71 | 13.90 | 1,996,722 | +6.93(+99.48%) |
Jan 13, 2006 | 7.002 | 7.024 | 6.953 | 6.966 | 671,841 | -0.00(-0.06%) |
Jan 12, 2006 | 6.937 | 7.065 | 6.901 | 6.970 | 868,654 | +0.03(+0.47%) |
Jan 11, 2006 | 7.024 | 7.045 | 6.902 | 6.937 | 1,522,782 | -0.09(-1.25%) |
Jan 10, 2006 | 7.051 | 7.101 | 6.962 | 7.025 | 1,157,540 | -0.08(-1.19%) |
Jan 09, 2006 | 7.059 | 7.156 | 6.915 | 7.109 | 2,554,819 | +0.11(+1.51%) |
Jan 06, 2006 | 6.912 | 7.061 | 6.799 | 7.004 | 2,289,466 | +0.12(+1.70%) |
Jan 05, 2006 | 6.720 | 6.901 | 6.626 | 6.887 | 2,985,994 | +0.18(+2.61%) |
Jan 04, 2006 | 6.628 | 6.720 | 6.473 | 6.711 | 2,160,062 | +0.12(+1.84%) |
Jan 03, 2006 | 6.274 | 6.607 | 6.274 | 6.590 | 2,953,743 | +0.33(+5.19%) |
Dec 30, 2005 | 6.303 | 6.303 | 6.238 | 6.265 | 500,127 | -0.06(-0.90%) |
Dec 29, 2005 | 6.350 | 6.350 | 6.307 | 6.322 | 649,218 | +0.00(+0.00%) |
Dec 28, 2005 | 6.332 | 6.345 | 6.300 | 6.322 | 577,998 | +0.01(+0.08%) |
Dec 27, 2005 | 6.332 | 6.364 | 6.304 | 6.316 | 1,292,330 | -0.02(-0.25%) |
Dec 23, 2005 | 6.316 | 6.336 | 6.306 | 6.332 | 334,538 | +0.02(+0.37%) |
Dec 22, 2005 | 6.282 | 6.311 | 6.233 | 6.309 | 847,598 | +0.03(+0.56%) |
Dec 21, 2005 | 6.120 | 6.279 | 6.120 | 6.274 | 918,894 | +0.12(+1.94%) |
Dec 20, 2005 | 6.140 | 6.196 | 6.107 | 6.155 | 1,271,459 | +0.04(+0.62%) |
Dec 19, 2005 | 6.054 | 6.132 | 6.054 | 6.117 | 1,108,043 | +0.02(+0.28%) |
Dec 16, 2005 | 6.156 | 6.156 | 6.046 | 6.100 | 1,530,678 | +0.05(+0.79%) |
Dec 15, 2005 | 6.090 | 6.095 | 6.027 | 6.052 | 1,040,761 | -0.03(-0.42%) |
Dec 14, 2005 | 6.051 | 6.111 | 6.007 | 6.078 | 1,092,152 | -0.00(-0.07%) |
Dec 13, 2005 | 6.124 | 6.174 | 6.046 | 6.082 | 1,455,505 | -0.12(-1.89%) |
Dec 12, 2005 | 6.243 | 6.280 | 6.170 | 6.199 | 1,127,939 | -0.04(-0.63%) |
Dec 09, 2005 | 6.237 | 6.278 | 6.181 | 6.238 | 1,271,738 | -0.00(-0.07%) |
Dec 08, 2005 | 6.124 | 6.281 | 6.042 | 6.242 | 2,809,342 | +0.35(+6.01%) |
Dec 07, 2005 | 5.942 | 5.942 | 5.854 | 5.888 | 893,014 | -0.03(-0.57%) |
Dec 06, 2005 | 5.881 | 5.975 | 5.874 | 5.922 | 778,660 | +0.06(+0.99%) |
Dec 05, 2005 | 5.859 | 5.890 | 5.770 | 5.864 | 939,723 | +0.03(+0.49%) |
Dec 02, 2005 | 5.824 | 5.862 | 5.796 | 5.836 | 1,038,252 | +0.04(+0.71%) |
Dec 01, 2005 | 5.807 | 5.830 | 5.771 | 5.794 | 708,202 | +0.04(+0.73%) |
Nov 30, 2005 | 5.805 | 5.922 | 5.752 | 5.752 | 1,202,895 | -0.04(-0.67%) |
Nov 29, 2005 | 5.754 | 5.799 | 5.731 | 5.791 | 595,343 | +0.06(+1.13%) |
Nov 28, 2005 | 5.703 | 5.761 | 5.685 | 5.727 | 732,292 | +0.01(+0.09%) |
Nov 25, 2005 | 5.772 | 5.772 | 5.712 | 5.722 | 126,340 | -0.03(-0.59%) |
Nov 23, 2005 | 5.678 | 5.786 | 5.675 | 5.755 | 753,783 | +0.07(+1.21%) |
Nov 22, 2005 | 5.632 | 5.710 | 5.624 | 5.687 | 775,294 | +0.05(+0.82%) |
Nov 21, 2005 | 5.580 | 5.660 | 5.572 | 5.640 | 869,137 | +0.06(+1.14%) |
Nov 18, 2005 | 5.525 | 5.598 | 5.511 | 5.577 | 745,220 | +0.07(+1.32%) |
Nov 17, 2005 | 5.509 | 5.521 | 5.482 | 5.504 | 982,147 | +0.02(+0.31%) |
Nov 16, 2005 | 5.463 | 5.492 | 5.460 | 5.487 | 887,116 | +0.02(+0.44%) |
Nov 15, 2005 | 5.453 | 5.503 | 5.417 | 5.463 | 1,060,648 | -0.03(-0.50%) |
Nov 14, 2005 | 5.482 | 5.509 | 5.450 | 5.490 | 670,383 | -0.00(-0.02%) |
Nov 11, 2005 | 5.519 | 5.554 | 5.476 | 5.491 | 922,908 | -0.05(-0.82%) |
Nov 10, 2005 | 5.486 | 5.557 | 5.405 | 5.537 | 809,330 | +0.05(+0.98%) |
Nov 09, 2005 | 5.501 | 5.545 | 5.471 | 5.483 | 755,857 | -0.01(-0.10%) |
Nov 08, 2005 | 5.492 | 5.530 | 5.412 | 5.488 | 961,404 | +0.01(+0.14%) |
Nov 07, 2005 | 5.384 | 5.506 | 5.373 | 5.481 | 1,214,137 | +0.12(+2.15%) |
Nov 04, 2005 | 5.295 | 5.455 | 5.285 | 5.366 | 1,560,160 | +0.07(+1.26%) |
Nov 03, 2005 | 5.372 | 5.424 | 5.282 | 5.299 | 2,048,841 | -0.04(-0.67%) |
Nov 02, 2005 | 5.322 | 5.431 | 5.272 | 5.335 | 1,335,157 | -0.07(-1.35%) |
Nov 01, 2005 | 5.492 | 5.571 | 5.393 | 5.408 | 918,265 | -0.08(-1.41%) |
Oct 31, 2005 | 5.449 | 5.523 | 5.442 | 5.485 | 753,656 | +0.05(+0.91%) |
Oct 28, 2005 | 5.383 | 5.453 | 5.374 | 5.435 | 806,064 | +0.09(+1.62%) |
Oct 27, 2005 | 5.408 | 5.447 | 5.330 | 5.349 | 628,920 | -0.08(-1.44%) |
Oct 26, 2005 | 5.504 | 5.531 | 5.387 | 5.427 | 666,975 | -0.06(-1.15%) |
Oct 25, 2005 | 5.486 | 5.531 | 5.453 | 5.490 | 680,234 | +0.01(+0.17%) |
Oct 24, 2005 | 5.384 | 5.487 | 5.367 | 5.481 | 988,491 | +0.12(+2.27%) |
Oct 21, 2005 | 5.257 | 5.399 | 5.248 | 5.359 | 817,207 | +0.12(+2.20%) |
Oct 20, 2005 | 5.329 | 5.426 | 5.186 | 5.244 | 1,794,489 | -0.07(-1.23%) |
Oct 19, 2005 | 5.292 | 5.332 | 5.241 | 5.310 | 2,096,690 | +0.01(+0.26%) |
Oct 18, 2005 | 5.436 | 5.436 | 5.291 | 5.296 | 951,501 | -0.15(-2.68%) |
Oct 17, 2005 | 5.458 | 5.458 | 5.413 | 5.442 | 512,302 | -0.00(-0.04%) |
Oct 14, 2005 | 5.458 | 5.510 | 5.384 | 5.444 | 997,163 | +0.03(+0.49%) |
Oct 13, 2005 | 5.289 | 5.437 | 5.255 | 5.417 | 1,192,987 | +0.13(+2.48%) |
Oct 12, 2005 | 5.385 | 5.444 | 5.251 | 5.286 | 1,622,343 | -0.11(-2.07%) |
Oct 11, 2005 | 5.464 | 5.519 | 5.387 | 5.398 | 993,400 | -0.05(-0.93%) |
Oct 10, 2005 | 5.418 | 5.449 | 5.409 | 5.449 | 539,086 | +0.05(+0.86%) |
Oct 07, 2005 | 5.399 | 5.413 | 5.334 | 5.403 | 502,820 | +0.02(+0.39%) |
Oct 06, 2005 | 5.334 | 5.450 | 5.326 | 5.381 | 503,322 | +0.06(+1.07%) |
Oct 05, 2005 | 5.389 | 5.423 | 5.309 | 5.324 | 949,366 | -0.06(-1.18%) |
Oct 04, 2005 | 5.336 | 5.467 | 5.317 | 5.388 | 660,707 | +0.07(+1.41%) |
Oct 03, 2005 | 5.319 | 5.404 | 5.293 | 5.313 | 942,672 | +0.02(+0.36%) |
Sep 30, 2005 | 5.240 | 5.341 | 5.240 | 5.294 | 733,594 | +0.04(+0.78%) |
Sep 29, 2005 | 5.254 | 5.272 | 5.200 | 5.253 | 460,813 | +0.03(+0.51%) |
Sep 28, 2005 | 5.229 | 5.276 | 5.214 | 5.226 | 743,251 | -0.02(-0.44%) |
Sep 27, 2005 | 5.229 | 5.276 | 5.202 | 5.249 | 508,894 | +0.01(+0.12%) |
Sep 26, 2005 | 5.134 | 5.245 | 5.124 | 5.243 | 786,769 | +0.13(+2.58%) |
Sep 23, 2005 | 5.111 | 5.134 | 5.003 | 5.111 | 540,080 | +0.10(+1.94%) |
Sep 22, 2005 | 5.014 | 5.039 | 4.859 | 5.014 | 1,580,071 | +0.03(+0.68%) |
Sep 21, 2005 | 5.095 | 5.123 | 4.980 | 4.980 | 1,006,635 | -0.13(-2.50%) |
Sep 20, 2005 | 5.097 | 5.130 | 5.070 | 5.108 | 986,526 | -0.01(-0.29%) |
Sep 19, 2005 | 5.128 | 5.153 | 5.096 | 5.123 | 756,477 | -0.02(-0.37%) |
Sep 16, 2005 | 5.129 | 5.168 | 5.129 | 5.142 | 1,513,191 | +0.01(+0.25%) |
Sep 15, 2005 | 5.103 | 5.149 | 5.103 | 5.129 | 487,885 | +0.02(+0.48%) |
Sep 14, 2005 | 5.159 | 5.173 | 5.079 | 5.105 | 1,166,884 | -0.06(-1.08%) |
Sep 13, 2005 | 5.128 | 5.167 | 5.096 | 5.161 | 854,017 | +0.02(+0.31%) |
Sep 12, 2005 | 5.176 | 5.215 | 5.136 | 5.145 | 1,237,967 | -0.04(-0.83%) |
Sep 09, 2005 | 5.186 | 5.235 | 5.145 | 5.188 | 650,780 | +0.00(+0.04%) |
Sep 08, 2005 | 5.186 | 5.218 | 5.139 | 5.186 | 1,064,497 | -0.02(-0.35%) |
Sep 07, 2005 | 5.163 | 5.220 | 5.114 | 5.204 | 613,937 | +0.06(+1.15%) |
Sep 06, 2005 | 4.986 | 5.146 | 4.986 | 5.145 | 825,420 | +0.14(+2.89%) |
Sep 02, 2005 | 4.971 | 5.026 | 4.939 | 5.000 | 1,079,517 | +0.04(+0.72%) |
Sep 01, 2005 | 5.051 | 5.051 | 4.934 | 4.964 | 840,095 | -0.09(-1.71%) |
Aug 31, 2005 | 4.843 | 5.052 | 4.791 | 5.051 | 1,593,907 | +0.19(+3.87%) |
Aug 30, 2005 | 4.911 | 4.991 | 4.834 | 4.863 | 961,181 | -0.06(-1.29%) |
Aug 29, 2005 | 4.899 | 4.928 | 4.860 | 4.926 | 1,179,117 | +0.03(+0.58%) |
Aug 26, 2005 | 4.846 | 4.898 | 4.846 | 4.898 | 932,158 | +0.05(+1.05%) |
Aug 25, 2005 | 4.826 | 4.864 | 4.801 | 4.847 | 837,553 | +0.02(+0.35%) |
Aug 24, 2005 | 4.859 | 4.879 | 4.803 | 4.830 | 795,323 | -0.05(-0.93%) |
Aug 23, 2005 | 4.801 | 4.878 | 4.801 | 4.876 | 1,516,803 | +0.06(+1.32%) |
Aug 22, 2005 | 4.756 | 4.830 | 4.756 | 4.812 | 824,625 | +0.05(+1.13%) |
Aug 19, 2005 | 4.725 | 4.773 | 4.707 | 4.758 | 462,100 | +0.03(+0.54%) |
Aug 18, 2005 | 4.759 | 4.759 | 4.700 | 4.733 | 412,939 | -0.01(-0.11%) |
Aug 17, 2005 | 4.677 | 4.757 | 4.677 | 4.738 | 895,646 | +0.06(+1.20%) |
Aug 16, 2005 | 4.697 | 4.735 | 4.682 | 4.682 | 563,726 | -0.04(-0.81%) |
Aug 15, 2005 | 4.634 | 4.728 | 4.634 | 4.720 | 671,235 | +0.08(+1.82%) |
Aug 12, 2005 | 4.729 | 4.730 | 4.626 | 4.636 | 256,482 | -0.05(-1.01%) |
Aug 11, 2005 | 4.637 | 4.693 | 4.637 | 4.683 | 578,841 | +0.04(+0.77%) |
Aug 10, 2005 | 4.644 | 4.648 | 4.604 | 4.647 | 549,169 | +0.02(+0.46%) |
Aug 09, 2005 | 4.651 | 4.651 | 4.618 | 4.626 | 336,299 | -0.02(-0.45%) |
Aug 08, 2005 | 4.612 | 4.653 | 4.612 | 4.647 | 279,541 | +0.02(+0.53%) |
Aug 05, 2005 | 4.641 | 4.641 | 4.566 | 4.623 | 309,998 | -0.02(-0.43%) |
Aug 04, 2005 | 4.709 | 4.727 | 4.607 | 4.643 | 680,215 | -0.05(-1.10%) |
Aug 03, 2005 | 4.809 | 4.876 | 4.625 | 4.695 | 1,890,585 | -0.04(-0.85%) |
Aug 02, 2005 | 4.632 | 4.753 | 4.595 | 4.735 | 843,802 | +0.09(+1.89%) |
Aug 01, 2005 | 4.558 | 4.653 | 4.531 | 4.647 | 811,385 | +0.10(+2.09%) |
Jul 29, 2005 | 4.520 | 4.554 | 4.520 | 4.552 | 247,644 | +0.03(+0.72%) |
Jul 28, 2005 | 4.515 | 4.527 | 4.476 | 4.520 | 281,964 | +0.03(+0.68%) |
Jul 27, 2005 | 4.490 | 4.494 | 4.422 | 4.489 | 507,228 | +0.01(+0.12%) |
Jul 26, 2005 | 4.457 | 4.493 | 4.446 | 4.484 | 1,019,852 | +0.03(+0.64%) |
Jul 25, 2005 | 4.533 | 4.557 | 4.452 | 4.455 | 270,286 | -0.08(-1.77%) |
Jul 22, 2005 | 4.464 | 4.556 | 4.447 | 4.535 | 256,231 | +0.09(+2.12%) |
Jul 21, 2005 | 4.544 | 4.551 | 4.440 | 4.441 | 270,262 | -0.10(-2.21%) |
Jul 20, 2005 | 4.509 | 4.544 | 4.500 | 4.542 | 309,534 | +0.02(+0.47%) |
Jul 19, 2005 | 4.468 | 4.531 | 4.468 | 4.521 | 342,093 | +0.07(+1.47%) |
Jul 18, 2005 | 4.485 | 4.498 | 4.445 | 4.455 | 461,527 | -0.06(-1.24%) |
Jul 15, 2005 | 4.409 | 4.511 | 4.409 | 4.511 | 598,552 | +0.09(+2.03%) |
Jul 14, 2005 | 4.472 | 4.507 | 4.381 | 4.421 | 662,757 | -0.03(-0.64%) |
Jul 13, 2005 | 4.425 | 4.468 | 4.408 | 4.450 | 768,089 | +0.03(+0.62%) |
Jul 12, 2005 | 4.404 | 4.437 | 4.390 | 4.422 | 216,666 | +0.02(+0.41%) |
Jul 11, 2005 | 4.394 | 4.435 | 4.352 | 4.404 | 410,369 | +0.01(+0.34%) |
Jul 08, 2005 | 4.257 | 4.390 | 4.249 | 4.390 | 514,953 | +0.14(+3.33%) |
Jul 07, 2005 | 4.195 | 4.282 | 4.172 | 4.248 | 450,602 | +0.02(+0.42%) |
Jul 06, 2005 | 4.281 | 4.318 | 4.172 | 4.230 | 750,967 | -0.02(-0.37%) |
Jul 05, 2005 | 4.208 | 4.249 | 4.143 | 4.246 | 564,270 | +0.03(+0.68%) |
Jul 01, 2005 | 4.210 | 4.229 | 4.204 | 4.218 | 640,958 | -0.00(-0.10%) |
Jun 30, 2005 | 4.187 | 4.225 | 4.160 | 4.222 | 536,161 | +0.04(+1.01%) |
Jun 29, 2005 | 4.222 | 4.224 | 4.146 | 4.180 | 328,739 | -0.04(-0.93%) |
Jun 28, 2005 | 4.174 | 4.231 | 4.165 | 4.219 | 358,889 | +0.05(+1.32%) |
Jun 27, 2005 | 4.163 | 4.194 | 4.148 | 4.164 | 284,369 | -0.03(-0.76%) |
Jun 24, 2005 | 4.180 | 4.205 | 4.147 | 4.195 | 905,464 | -0.00(-0.08%) |
Jun 23, 2005 | 4.216 | 4.230 | 4.182 | 4.199 | 237,542 | -0.03(-0.65%) |
Jun 22, 2005 | 4.196 | 4.226 | 4.177 | 4.226 | 401,697 | +0.01(+0.33%) |
Jun 21, 2005 | 4.216 | 4.227 | 4.212 | 4.212 | 494,782 | +0.01(+0.13%) |
Jun 20, 2005 | 4.189 | 4.218 | 4.188 | 4.207 | 173,101 | +0.02(+0.48%) |
Jun 17, 2005 | 4.244 | 4.257 | 4.187 | 4.187 | 599,442 | -0.07(-1.64%) |
Jun 16, 2005 | 4.299 | 4.332 | 4.255 | 4.257 | 774,934 | -0.04(-1.03%) |
Jun 15, 2005 | 4.237 | 4.312 | 4.229 | 4.301 | 793,817 | +0.03(+0.62%) |
Jun 14, 2005 | 4.214 | 4.278 | 4.213 | 4.275 | 511,052 | +0.05(+1.15%) |
Jun 13, 2005 | 4.223 | 4.230 | 4.187 | 4.226 | 444,481 | +0.00(+0.03%) |
Jun 10, 2005 | 4.212 | 4.234 | 4.202 | 4.225 | 691,666 | +0.04(+0.91%) |
Jun 09, 2005 | 4.183 | 4.224 | 4.174 | 4.187 | 476,619 | -0.01(-0.13%) |
Jun 08, 2005 | 4.157 | 4.221 | 4.156 | 4.192 | 205,253 | +0.02(+0.53%) |
Jun 07, 2005 | 4.188 | 4.230 | 4.138 | 4.170 | 567,281 | -0.03(-0.70%) |
Jun 06, 2005 | 4.199 | 4.225 | 4.174 | 4.200 | 586,173 | -0.02(-0.58%) |
Jun 03, 2005 | 4.162 | 4.232 | 4.146 | 4.224 | 2,623,498 | +0.07(+1.63%) |
Jun 02, 2005 | 4.060 | 4.156 | 4.057 | 4.156 | 745,774 | +0.09(+2.21%) |
Jun 01, 2005 | 4.119 | 4.119 | 4.062 | 4.066 | 622,245 | -0.05(-1.28%) |
May 31, 2005 | 4.092 | 4.120 | 4.085 | 4.119 | 1,075,612 | +0.02(+0.54%) |
May 27, 2005 | 4.094 | 4.119 | 4.078 | 4.097 | 317,364 | -0.00(-0.10%) |
May 26, 2005 | 4.119 | 4.119 | 4.080 | 4.101 | 492,131 | +0.00(+0.05%) |
May 25, 2005 | 4.076 | 4.107 | 4.076 | 4.099 | 362,472 | -0.00(-0.03%) |
May 24, 2005 | 4.080 | 4.134 | 4.079 | 4.100 | 697,290 | +0.00(+0.03%) |
May 23, 2005 | 4.081 | 4.112 | 4.081 | 4.099 | 430,753 | -0.00(-0.03%) |
May 20, 2005 | 4.103 | 4.110 | 4.056 | 4.100 | 226,323 | -0.00(-0.10%) |
May 19, 2005 | 4.039 | 4.105 | 4.024 | 4.105 | 696,164 | +0.07(+1.65%) |
May 18, 2005 | 4.021 | 4.066 | 4.007 | 4.038 | 833,624 | +0.03(+0.63%) |
May 17, 2005 | 3.993 | 4.017 | 3.950 | 4.013 | 988,183 | +0.04(+1.04%) |
May 16, 2005 | 3.938 | 4.003 | 3.931 | 3.971 | 333,748 | +0.04(+1.05%) |
May 13, 2005 | 3.919 | 3.966 | 3.906 | 3.930 | 505,055 | +0.01(+0.13%) |
May 12, 2005 | 3.969 | 3.982 | 3.910 | 3.925 | 359,878 | -0.03(-0.67%) |
May 11, 2005 | 3.968 | 3.993 | 3.912 | 3.951 | 650,619 | -0.01(-0.35%) |
May 10, 2005 | 3.920 | 3.993 | 3.920 | 3.965 | 447,643 | +0.04(+0.97%) |
May 09, 2005 | 3.977 | 3.977 | 3.890 | 3.927 | 809,931 | -0.05(-1.17%) |
May 06, 2005 | 3.928 | 3.977 | 3.908 | 3.974 | 545,122 | +0.07(+1.68%) |
May 05, 2005 | 3.910 | 3.914 | 3.877 | 3.908 | 584,625 | +0.03(+0.71%) |
May 04, 2005 | 3.924 | 3.948 | 3.844 | 3.881 | 953,612 | -0.02(-0.62%) |
May 03, 2005 | 3.847 | 3.951 | 3.813 | 3.905 | 4,669,953 | +0.23(+6.39%) |