Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.066 | 8.192 | 7.848 | 8.142 | 1,059,530 | -0.01(-0.06%) |
Apr 27, 2006 | 8.253 | 8.258 | 7.970 | 8.147 | 599,451 | -0.16(-1.95%) |
Apr 26, 2006 | 8.405 | 8.506 | 8.304 | 8.309 | 394,171 | -0.14(-1.68%) |
Apr 25, 2006 | 8.172 | 8.597 | 8.172 | 8.450 | 689,972 | +0.23(+2.83%) |
Apr 24, 2006 | 8.470 | 8.486 | 8.071 | 8.218 | 1,016,174 | -0.34(-3.96%) |
Apr 21, 2006 | 8.698 | 8.718 | 8.460 | 8.556 | 533,125 | -0.14(-1.63%) |
Apr 20, 2006 | 8.597 | 8.926 | 8.597 | 8.698 | 377,950 | +0.05(+0.58%) |
Apr 19, 2006 | 8.668 | 8.713 | 8.546 | 8.647 | 275,784 | -0.05(-0.58%) |
Apr 18, 2006 | 8.491 | 8.779 | 8.435 | 8.698 | 549,494 | +0.27(+3.24%) |
Apr 17, 2006 | 8.784 | 8.784 | 8.344 | 8.425 | 781,517 | -0.39(-4.42%) |
Apr 13, 2006 | 8.875 | 8.875 | 8.703 | 8.814 | 328,938 | -0.06(-0.68%) |
Apr 12, 2006 | 8.637 | 8.926 | 8.587 | 8.875 | 647,314 | +0.24(+2.75%) |
Apr 11, 2006 | 8.915 | 8.915 | 8.546 | 8.637 | 626,078 | -0.29(-3.28%) |
Apr 10, 2006 | 8.855 | 9.006 | 8.663 | 8.931 | 541,725 | +0.06(+0.68%) |
Apr 07, 2006 | 8.774 | 9.052 | 8.743 | 8.870 | 842,625 | -0.09(-1.02%) |
Apr 06, 2006 | 8.723 | 8.961 | 8.617 | 8.961 | 844,215 | +0.20(+2.31%) |
Apr 05, 2006 | 8.541 | 8.774 | 8.491 | 8.759 | 1,112,232 | +0.28(+3.34%) |
Apr 04, 2006 | 8.384 | 8.693 | 8.020 | 8.475 | 3,047,437 | +0.43(+5.41%) |
Apr 03, 2006 | 8.926 | 8.986 | 7.621 | 8.041 | 6,666,381 | -0.95(-10.52%) |
Mar 31, 2006 | 9.017 | 9.103 | 8.956 | 8.986 | 769,219 | -0.02(-0.17%) |
Mar 30, 2006 | 8.824 | 9.178 | 8.749 | 9.001 | 1,470,348 | +0.08(+0.85%) |
Mar 29, 2006 | 9.709 | 9.725 | 8.486 | 8.926 | 6,391,131 | -1.18(-11.71%) |
Mar 28, 2006 | 9.861 | 10.22 | 9.861 | 10.11 | 624,146 | +0.16(+1.63%) |
Mar 27, 2006 | 9.912 | 10.10 | 9.735 | 9.947 | 1,492,075 | -0.04(-0.41%) |
Mar 24, 2006 | 9.876 | 10.01 | 9.735 | 9.987 | 366,240 | +0.15(+1.54%) |
Mar 23, 2006 | 9.608 | 9.886 | 9.568 | 9.836 | 479,932 | +0.21(+2.15%) |
Mar 22, 2006 | 9.725 | 9.785 | 9.522 | 9.628 | 440,976 | -0.06(-0.63%) |
Mar 21, 2006 | 9.836 | 10.06 | 9.583 | 9.689 | 669,386 | -0.11(-1.14%) |
Mar 20, 2006 | 10.11 | 10.11 | 9.719 | 9.800 | 597,068 | -0.26(-2.61%) |
Mar 17, 2006 | 9.912 | 10.11 | 9.810 | 10.06 | 284,083 | +0.12(+1.17%) |
Mar 16, 2006 | 9.821 | 10.06 | 9.795 | 9.947 | 734,617 | +0.16(+1.60%) |
Mar 15, 2006 | 9.603 | 9.810 | 9.497 | 9.790 | 485,523 | +0.32(+3.42%) |
Mar 14, 2006 | 9.841 | 9.846 | 9.441 | 9.467 | 480,203 | -0.32(-3.31%) |
Mar 13, 2006 | 9.659 | 9.821 | 9.659 | 9.790 | 420,701 | +0.21(+2.22%) |
Mar 10, 2006 | 9.345 | 9.608 | 9.313 | 9.578 | 304,008 | +0.21(+2.21%) |
Mar 09, 2006 | 9.350 | 9.472 | 9.305 | 9.371 | 539,354 | +0.09(+0.98%) |
Mar 08, 2006 | 9.072 | 9.381 | 9.001 | 9.280 | 616,556 | +0.08(+0.82%) |
Mar 07, 2006 | 9.765 | 9.881 | 9.133 | 9.204 | 1,052,666 | -0.45(-4.66%) |
Mar 06, 2006 | 9.664 | 9.785 | 9.558 | 9.654 | 353,060 | +0.07(+0.74%) |
Mar 03, 2006 | 9.780 | 9.780 | 9.573 | 9.583 | 385,425 | -0.12(-1.20%) |
Mar 02, 2006 | 9.734 | 9.800 | 9.623 | 9.699 | 480,868 | +0.03(+0.31%) |
Mar 01, 2006 | 9.573 | 9.704 | 9.502 | 9.669 | 372,726 | +0.22(+2.30%) |
Feb 28, 2006 | 9.735 | 9.795 | 9.436 | 9.451 | 838,334 | -0.28(-2.91%) |
Feb 27, 2006 | 9.699 | 9.912 | 9.603 | 9.735 | 840,946 | +0.13(+1.37%) |
Feb 24, 2006 | 9.103 | 9.709 | 9.103 | 9.603 | 753,613 | +0.51(+5.62%) |
Feb 23, 2006 | 8.926 | 9.340 | 8.926 | 9.092 | 420,745 | +0.09(+1.01%) |
Feb 22, 2006 | 9.365 | 9.527 | 8.926 | 9.001 | 1,119,189 | -0.41(-4.35%) |
Feb 21, 2006 | 9.315 | 9.522 | 9.280 | 9.411 | 671,500 | +0.19(+2.03%) |
Feb 17, 2006 | 9.194 | 9.355 | 8.996 | 9.224 | 837,509 | +0.21(+2.30%) |
Feb 16, 2006 | 8.900 | 9.042 | 8.860 | 9.017 | 515,527 | +0.18(+2.06%) |
Feb 15, 2006 | 8.824 | 8.895 | 8.688 | 8.835 | 442,633 | +0.04(+0.46%) |
Feb 14, 2006 | 9.017 | 9.092 | 8.506 | 8.794 | 780,238 | -0.27(-2.96%) |
Feb 13, 2006 | 9.001 | 9.188 | 8.915 | 9.062 | 485,123 | +0.11(+1.19%) |
Feb 10, 2006 | 9.608 | 9.608 | 8.784 | 8.956 | 1,124,967 | -0.63(-6.54%) |
Feb 09, 2006 | 9.113 | 9.608 | 9.103 | 9.583 | 1,088,666 | +0.48(+5.28%) |
Feb 08, 2006 | 8.895 | 9.103 | 8.749 | 9.103 | 344,578 | +0.26(+2.99%) |
Feb 07, 2006 | 8.956 | 9.037 | 8.774 | 8.838 | 273,504 | -0.10(-1.09%) |
Feb 06, 2006 | 9.097 | 9.103 | 8.764 | 8.936 | 538,369 | -0.12(-1.28%) |
Feb 03, 2006 | 8.733 | 9.072 | 8.733 | 9.052 | 329,522 | +0.26(+2.93%) |
Feb 02, 2006 | 8.946 | 8.951 | 8.698 | 8.794 | 512,539 | -0.13(-1.47%) |
Feb 01, 2006 | 8.845 | 8.926 | 8.759 | 8.926 | 374,005 | -0.01(-0.06%) |
Jan 31, 2006 | 8.875 | 8.946 | 8.738 | 8.931 | 547,145 | -0.01(-0.06%) |
Jan 30, 2006 | 9.077 | 9.128 | 8.850 | 8.936 | 751,278 | -0.16(-1.78%) |
Jan 27, 2006 | 9.087 | 9.280 | 8.961 | 9.097 | 744,165 | +0.02(+0.22%) |
Jan 26, 2006 | 8.885 | 9.087 | 8.870 | 9.077 | 673,041 | +0.22(+2.48%) |
Jan 25, 2006 | 8.900 | 8.900 | 8.607 | 8.857 | 1,036,283 | +0.16(+1.83%) |
Jan 24, 2006 | 8.683 | 8.941 | 8.511 | 8.698 | 1,938,011 | +0.04(+0.47%) |
Jan 23, 2006 | 7.808 | 8.723 | 7.712 | 8.658 | 4,744,970 | +1.34(+18.23%) |
Jan 20, 2006 | 7.267 | 7.424 | 7.201 | 7.322 | 701,160 | +0.00(+0.00%) |
Jan 19, 2006 | 7.424 | 7.479 | 7.231 | 7.322 | 476,282 | -0.09(-1.16%) |
Jan 18, 2006 | 7.333 | 7.550 | 7.029 | 7.408 | 681,548 | -0.01(-0.14%) |
Jan 17, 2006 | 7.434 | 7.525 | 7.317 | 7.418 | 290,301 | -0.02(-0.20%) |
Jan 13, 2006 | 7.262 | 7.499 | 7.257 | 7.434 | 366,301 | +0.11(+1.48%) |
Jan 12, 2006 | 7.535 | 7.575 | 7.247 | 7.325 | 671,550 | -0.26(-3.37%) |
Jan 11, 2006 | 7.783 | 7.783 | 7.484 | 7.580 | 684,152 | -0.22(-2.85%) |
Jan 10, 2006 | 7.712 | 7.813 | 7.699 | 7.803 | 349,789 | +0.14(+1.78%) |
Jan 09, 2006 | 7.606 | 7.884 | 7.580 | 7.666 | 783,888 | +0.15(+2.02%) |
Jan 06, 2006 | 7.545 | 7.705 | 7.439 | 7.515 | 572,506 | +0.06(+0.81%) |
Jan 05, 2006 | 7.494 | 7.515 | 7.312 | 7.454 | 365,103 | -0.05(-0.67%) |
Jan 04, 2006 | 7.095 | 7.515 | 7.044 | 7.505 | 524,845 | +0.25(+3.49%) |
Jan 03, 2006 | 7.216 | 7.312 | 6.781 | 7.252 | 1,236,747 | +0.09(+1.20%) |
Dec 30, 2005 | 7.383 | 7.474 | 7.145 | 7.166 | 800,372 | -0.22(-2.95%) |
Dec 29, 2005 | 7.575 | 7.575 | 7.358 | 7.383 | 417,937 | -0.14(-1.88%) |
Dec 28, 2005 | 7.459 | 7.555 | 7.075 | 7.525 | 782,486 | +0.07(+0.88%) |
Dec 27, 2005 | 7.965 | 8.000 | 7.403 | 7.459 | 1,454,036 | -0.39(-4.96%) |
Dec 23, 2005 | 7.788 | 7.894 | 7.611 | 7.848 | 1,121,910 | +0.15(+1.90%) |
Dec 22, 2005 | 7.510 | 7.808 | 7.413 | 7.702 | 1,382,327 | +0.21(+2.77%) |
Dec 21, 2005 | 7.505 | 7.560 | 7.350 | 7.494 | 953,015 | -0.02(-0.20%) |
Dec 20, 2005 | 7.262 | 7.535 | 7.105 | 7.510 | 964,404 | +0.23(+3.20%) |
Dec 19, 2005 | 7.328 | 7.358 | 6.877 | 7.277 | 763,016 | -0.04(-0.48%) |
Dec 16, 2005 | 7.282 | 7.580 | 7.231 | 7.312 | 1,216,484 | +0.10(+1.40%) |
Dec 15, 2005 | 7.024 | 7.510 | 7.004 | 7.211 | 1,657,560 | +0.11(+1.57%) |
Dec 14, 2005 | 7.004 | 7.130 | 6.979 | 7.100 | 524,635 | +0.10(+1.37%) |
Dec 13, 2005 | 7.080 | 7.206 | 6.928 | 7.004 | 602,471 | -0.04(-0.57%) |
Dec 12, 2005 | 6.933 | 7.080 | 6.867 | 7.044 | 833,169 | +0.18(+2.58%) |
Dec 09, 2005 | 6.958 | 7.120 | 6.700 | 6.867 | 1,130,005 | -0.06(-0.88%) |
Dec 08, 2005 | 6.822 | 7.019 | 6.761 | 6.928 | 934,036 | +0.17(+2.47%) |
Dec 07, 2005 | 6.574 | 6.802 | 6.448 | 6.761 | 842,682 | +0.14(+2.06%) |
Dec 06, 2005 | 6.473 | 6.802 | 6.458 | 6.625 | 962,998 | +0.17(+2.66%) |
Dec 05, 2005 | 6.316 | 6.453 | 6.271 | 6.453 | 669,448 | +0.18(+2.90%) |
Dec 02, 2005 | 6.119 | 6.311 | 6.119 | 6.271 | 490,279 | +0.16(+2.57%) |
Dec 01, 2005 | 6.018 | 6.169 | 5.882 | 6.113 | 859,068 | +0.16(+2.62%) |
Nov 30, 2005 | 6.043 | 6.063 | 5.745 | 5.957 | 1,212,541 | -0.11(-1.75%) |
Nov 29, 2005 | 6.144 | 6.261 | 6.023 | 6.063 | 495,258 | -0.13(-2.12%) |
Nov 28, 2005 | 6.078 | 6.266 | 6.078 | 6.195 | 758,155 | +0.09(+1.49%) |
Nov 25, 2005 | 6.190 | 6.271 | 5.972 | 6.104 | 613,339 | -0.12(-1.87%) |
Nov 23, 2005 | 6.240 | 6.432 | 6.119 | 6.220 | 907,579 | -0.07(-1.05%) |
Nov 22, 2005 | 6.438 | 6.468 | 6.073 | 6.286 | 2,777,649 | -0.50(-7.31%) |
Nov 21, 2005 | 6.660 | 6.786 | 6.523 | 6.781 | 656,770 | +0.24(+3.63%) |
Nov 18, 2005 | 6.625 | 6.832 | 6.523 | 6.544 | 542,535 | -0.08(-1.15%) |
Nov 17, 2005 | 6.721 | 6.739 | 6.498 | 6.620 | 599,805 | -0.08(-1.21%) |
Nov 16, 2005 | 6.852 | 6.923 | 6.625 | 6.700 | 613,030 | -0.02(-0.23%) |
Nov 15, 2005 | 6.958 | 6.994 | 6.625 | 6.716 | 868,089 | -0.24(-3.42%) |
Nov 14, 2005 | 6.625 | 6.974 | 6.478 | 6.953 | 1,592,214 | +0.38(+5.77%) |
Nov 11, 2005 | 6.640 | 6.746 | 6.523 | 6.574 | 689,040 | -0.02(-0.23%) |
Nov 10, 2005 | 6.422 | 6.625 | 6.276 | 6.589 | 689,978 | +0.16(+2.44%) |
Nov 09, 2005 | 6.817 | 6.817 | 6.321 | 6.432 | 1,323,207 | -0.39(-5.78%) |
Nov 08, 2005 | 6.625 | 6.837 | 6.523 | 6.827 | 860,466 | +0.20(+3.05%) |
Nov 07, 2005 | 7.060 | 7.080 | 6.382 | 6.625 | 2,432,799 | -0.45(-6.36%) |
Nov 04, 2005 | 6.822 | 7.080 | 6.700 | 7.075 | 1,537,861 | +0.33(+4.87%) |
Nov 03, 2005 | 6.448 | 6.832 | 6.432 | 6.746 | 2,386,471 | +0.33(+5.21%) |
Nov 02, 2005 | 6.372 | 6.478 | 6.230 | 6.412 | 1,300,379 | +0.04(+0.56%) |
Nov 01, 2005 | 5.639 | 6.417 | 5.603 | 6.377 | 3,687,649 | +0.76(+13.50%) |
Oct 31, 2005 | 5.396 | 5.689 | 5.360 | 5.618 | 632,297 | +0.22(+4.03%) |
Oct 28, 2005 | 5.487 | 5.487 | 5.183 | 5.401 | 830,123 | -0.12(-2.11%) |
Oct 27, 2005 | 5.639 | 5.755 | 5.462 | 5.517 | 518,509 | -0.15(-2.59%) |
Oct 26, 2005 | 5.856 | 5.856 | 5.659 | 5.664 | 644,168 | -0.19(-3.28%) |
Oct 25, 2005 | 5.735 | 5.907 | 5.568 | 5.856 | 1,037,543 | +0.18(+3.21%) |
Oct 24, 2005 | 5.482 | 5.694 | 5.360 | 5.674 | 2,392,184 | +0.59(+11.64%) |
Oct 21, 2005 | 5.173 | 5.300 | 5.082 | 5.082 | 715,643 | -0.16(-2.99%) |
Oct 20, 2005 | 5.143 | 5.264 | 5.143 | 5.239 | 501,843 | +0.10(+1.87%) |
Oct 19, 2005 | 5.022 | 5.178 | 4.905 | 5.143 | 503,607 | +0.08(+1.50%) |
Oct 18, 2005 | 5.209 | 5.259 | 5.037 | 5.067 | 414,704 | -0.15(-2.81%) |
Oct 17, 2005 | 5.067 | 5.234 | 5.011 | 5.214 | 390,086 | +0.18(+3.62%) |
Oct 14, 2005 | 5.037 | 5.057 | 4.840 | 5.032 | 559,987 | +0.02(+0.30%) |
Oct 13, 2005 | 4.936 | 5.057 | 4.703 | 5.016 | 1,081,698 | +0.05(+0.92%) |
Oct 12, 2005 | 5.209 | 5.360 | 4.885 | 4.971 | 889,936 | -0.28(-5.30%) |
Oct 11, 2005 | 5.259 | 5.401 | 5.209 | 5.249 | 303,259 | -0.04(-0.76%) |
Oct 10, 2005 | 5.219 | 5.335 | 5.219 | 5.290 | 231,767 | +0.04(+0.77%) |
Oct 07, 2005 | 5.209 | 5.411 | 5.133 | 5.249 | 488,647 | +0.05(+0.97%) |
Oct 06, 2005 | 5.436 | 5.436 | 5.123 | 5.199 | 579,166 | -0.26(-4.81%) |
Oct 05, 2005 | 5.563 | 5.578 | 5.360 | 5.462 | 490,073 | -0.08(-1.46%) |
Oct 04, 2005 | 5.426 | 5.639 | 5.396 | 5.542 | 715,701 | +0.18(+3.30%) |
Oct 03, 2005 | 5.183 | 5.456 | 5.168 | 5.365 | 588,684 | +0.13(+2.41%) |
Sep 30, 2005 | 5.108 | 5.335 | 5.108 | 5.239 | 770,659 | +0.09(+1.67%) |
Sep 29, 2005 | 5.279 | 5.285 | 5.072 | 5.153 | 1,021,567 | -0.16(-3.04%) |
Sep 28, 2005 | 5.512 | 5.558 | 5.264 | 5.315 | 885,943 | -0.25(-4.45%) |
Sep 27, 2005 | 5.598 | 5.689 | 5.436 | 5.563 | 948,710 | -0.10(-1.79%) |
Sep 26, 2005 | 5.583 | 5.684 | 5.573 | 5.664 | 676,822 | +0.16(+2.94%) |
Sep 23, 2005 | 5.502 | 5.613 | 5.310 | 5.502 | 633,254 | +0.09(+1.68%) |
Sep 22, 2005 | 5.411 | 5.532 | 5.057 | 5.411 | 1,494,438 | +0.18(+3.38%) |
Sep 21, 2005 | 5.740 | 5.794 | 5.183 | 5.234 | 1,897,607 | -0.47(-8.16%) |
Sep 20, 2005 | 5.917 | 6.096 | 5.628 | 5.699 | 1,342,791 | -0.19(-3.18%) |
Sep 19, 2005 | 5.760 | 5.891 | 5.689 | 5.886 | 702,462 | +0.21(+3.74%) |
Sep 16, 2005 | 5.659 | 5.770 | 5.512 | 5.674 | 491,275 | +0.03(+0.45%) |
Sep 15, 2005 | 5.907 | 5.907 | 5.512 | 5.649 | 730,073 | -0.16(-2.70%) |
Sep 14, 2005 | 5.810 | 5.942 | 5.770 | 5.805 | 577,422 | +0.00(+0.00%) |
Sep 13, 2005 | 5.927 | 5.942 | 5.755 | 5.805 | 653,812 | -0.06(-1.03%) |
Sep 12, 2005 | 5.735 | 5.917 | 5.735 | 5.866 | 1,354,114 | +0.21(+3.76%) |
Sep 09, 2005 | 5.714 | 5.755 | 5.568 | 5.654 | 765,763 | +0.01(+0.09%) |
Sep 08, 2005 | 5.598 | 5.689 | 5.462 | 5.649 | 1,398,489 | +0.08(+1.36%) |
Sep 07, 2005 | 5.558 | 5.917 | 5.522 | 5.573 | 2,716,596 | +0.07(+1.19%) |
Sep 06, 2005 | 5.305 | 5.537 | 5.264 | 5.507 | 1,813,804 | +0.22(+4.21%) |
Sep 02, 2005 | 5.310 | 5.310 | 5.209 | 5.285 | 467,559 | +0.01(+0.10%) |
Sep 01, 2005 | 5.310 | 5.310 | 5.234 | 5.279 | 410,045 | -0.01(-0.10%) |
Aug 31, 2005 | 5.320 | 5.320 | 5.234 | 5.285 | 427,763 | +0.00(+0.00%) |
Aug 30, 2005 | 5.365 | 5.365 | 5.254 | 5.285 | 810,697 | -0.05(-0.95%) |
Aug 29, 2005 | 5.183 | 5.421 | 5.133 | 5.335 | 1,494,410 | +0.29(+5.71%) |
Aug 26, 2005 | 5.183 | 5.183 | 4.870 | 5.047 | 741,244 | -0.11(-2.16%) |
Aug 25, 2005 | 5.381 | 5.436 | 5.108 | 5.158 | 659,742 | -0.20(-3.68%) |
Aug 24, 2005 | 5.285 | 5.436 | 5.178 | 5.355 | 1,130,130 | +0.05(+0.86%) |
Aug 23, 2005 | 5.234 | 5.360 | 5.229 | 5.310 | 671,040 | +0.10(+1.94%) |
Aug 22, 2005 | 5.143 | 5.279 | 5.072 | 5.209 | 741,625 | +0.11(+2.08%) |
Aug 19, 2005 | 5.072 | 5.209 | 4.981 | 5.102 | 413,072 | +0.03(+0.60%) |
Aug 18, 2005 | 5.183 | 5.183 | 4.804 | 5.072 | 1,347,241 | -0.12(-2.24%) |
Aug 17, 2005 | 5.360 | 5.411 | 5.108 | 5.188 | 797,497 | -0.15(-2.84%) |
Aug 16, 2005 | 5.517 | 5.517 | 5.274 | 5.340 | 919,381 | -0.08(-1.40%) |
Aug 15, 2005 | 5.209 | 5.563 | 5.209 | 5.416 | 1,926,716 | +0.23(+4.49%) |
Aug 12, 2005 | 5.305 | 5.305 | 5.118 | 5.183 | 358,771 | -0.05(-0.97%) |
Aug 11, 2005 | 5.173 | 5.310 | 5.108 | 5.234 | 588,585 | +0.08(+1.47%) |
Aug 10, 2005 | 5.173 | 5.355 | 5.057 | 5.158 | 1,356,569 | +0.04(+0.69%) |
Aug 09, 2005 | 4.910 | 5.360 | 4.910 | 5.123 | 2,588,857 | +0.21(+4.22%) |
Aug 08, 2005 | 5.016 | 5.032 | 4.809 | 4.915 | 473,848 | -0.01(-0.21%) |
Aug 05, 2005 | 5.037 | 5.082 | 4.688 | 4.925 | 1,168,388 | -0.12(-2.31%) |
Aug 04, 2005 | 5.118 | 5.183 | 4.966 | 5.042 | 626,489 | -0.05(-0.99%) |
Aug 03, 2005 | 5.057 | 5.193 | 5.027 | 5.092 | 642,060 | +0.01(+0.20%) |
Aug 02, 2005 | 5.320 | 5.335 | 5.022 | 5.082 | 1,628,024 | -0.17(-3.18%) |
Aug 01, 2005 | 4.915 | 5.290 | 4.905 | 5.249 | 3,270,170 | +0.38(+7.90%) |
Jul 29, 2005 | 4.698 | 4.915 | 4.688 | 4.865 | 1,351,993 | +0.20(+4.34%) |
Jul 28, 2005 | 4.536 | 4.754 | 4.475 | 4.663 | 858,815 | +0.15(+3.25%) |
Jul 27, 2005 | 4.602 | 4.602 | 4.425 | 4.516 | 752,015 | -0.08(-1.65%) |
Jul 26, 2005 | 4.612 | 4.612 | 4.551 | 4.592 | 1,071,905 | +0.04(+0.89%) |
Jul 25, 2005 | 4.556 | 4.627 | 4.516 | 4.551 | 2,525,691 | +0.10(+2.27%) |
Jul 22, 2005 | 4.501 | 4.511 | 4.349 | 4.450 | 427,470 | +0.00(+0.00%) |
Jul 21, 2005 | 4.511 | 4.526 | 4.405 | 4.450 | 326,730 | -0.03(-0.57%) |
Jul 20, 2005 | 4.470 | 4.506 | 4.298 | 4.475 | 779,083 | +0.03(+0.57%) |
Jul 19, 2005 | 4.172 | 4.465 | 4.101 | 4.450 | 974,554 | +0.33(+8.11%) |
Jul 18, 2005 | 4.071 | 4.147 | 4.071 | 4.116 | 343,079 | +0.04(+0.87%) |
Jul 15, 2005 | 4.056 | 4.096 | 4.041 | 4.081 | 135,162 | +0.03(+0.75%) |
Jul 14, 2005 | 4.030 | 4.091 | 4.015 | 4.051 | 207,278 | -0.02(-0.50%) |
Jul 13, 2005 | 4.111 | 4.111 | 4.041 | 4.071 | 177,531 | -0.04(-0.98%) |
Jul 12, 2005 | 4.116 | 4.157 | 4.096 | 4.111 | 305,225 | -0.01(-0.12%) |
Jul 11, 2005 | 3.960 | 4.152 | 3.960 | 4.116 | 758,988 | +0.13(+3.17%) |
Jul 08, 2005 | 3.955 | 4.066 | 3.955 | 3.990 | 369,641 | -0.01(-0.13%) |
Jul 07, 2005 | 3.843 | 4.010 | 3.843 | 3.995 | 361,723 | +0.00(+0.00%) |
Jul 06, 2005 | 3.965 | 4.056 | 3.894 | 3.995 | 422,406 | +0.14(+3.54%) |
Jul 05, 2005 | 3.843 | 3.889 | 3.808 | 3.858 | 439,592 | -0.04(-0.91%) |
Jul 01, 2005 | 3.949 | 3.949 | 3.848 | 3.894 | 182,520 | -0.01(-0.13%) |
Jun 30, 2005 | 3.949 | 3.985 | 3.833 | 3.899 | 336,000 | -0.04(-0.90%) |
Jun 29, 2005 | 3.944 | 3.995 | 3.879 | 3.934 | 258,805 | +0.05(+1.17%) |
Jun 28, 2005 | 3.990 | 4.046 | 3.853 | 3.889 | 313,755 | -0.11(-2.78%) |
Jun 27, 2005 | 4.000 | 4.041 | 3.864 | 4.000 | 226,865 | +0.06(+1.54%) |
Jun 24, 2005 | 3.975 | 3.995 | 3.676 | 3.939 | 1,612,475 | -0.07(-1.64%) |
Jun 23, 2005 | 4.091 | 4.126 | 3.949 | 4.005 | 182,688 | -0.07(-1.68%) |
Jun 22, 2005 | 3.975 | 4.126 | 3.975 | 4.073 | 215,149 | +0.10(+2.48%) |
Jun 21, 2005 | 4.086 | 4.157 | 3.934 | 3.975 | 210,476 | -0.12(-2.96%) |
Jun 20, 2005 | 4.086 | 4.147 | 4.081 | 4.096 | 198,965 | -0.02(-0.49%) |
Jun 17, 2005 | 4.167 | 4.197 | 4.056 | 4.116 | 442,008 | -0.04(-0.85%) |
Jun 16, 2005 | 4.111 | 4.273 | 4.046 | 4.152 | 406,669 | +0.05(+1.11%) |
Jun 15, 2005 | 4.020 | 4.116 | 3.995 | 4.106 | 382,216 | +0.10(+2.53%) |
Jun 14, 2005 | 4.101 | 4.167 | 3.995 | 4.005 | 255,319 | -0.12(-2.94%) |
Jun 13, 2005 | 4.096 | 4.223 | 3.919 | 4.126 | 657,168 | +0.10(+2.38%) |
Jun 10, 2005 | 3.793 | 4.096 | 3.793 | 4.030 | 1,072,093 | +0.24(+6.27%) |
Jun 09, 2005 | 3.742 | 3.798 | 3.666 | 3.793 | 173,001 | +0.07(+1.90%) |
Jun 08, 2005 | 3.661 | 3.757 | 3.661 | 3.722 | 178,658 | +0.08(+2.22%) |
Jun 07, 2005 | 3.732 | 3.793 | 3.641 | 3.641 | 204,322 | -0.10(-2.70%) |
Jun 06, 2005 | 3.778 | 3.793 | 3.692 | 3.742 | 217,381 | -0.04(-0.94%) |
Jun 03, 2005 | 3.858 | 3.858 | 3.717 | 3.778 | 464,267 | -0.06(-1.58%) |
Jun 02, 2005 | 3.525 | 3.864 | 3.515 | 3.838 | 2,680,624 | +0.27(+7.66%) |
Jun 01, 2005 | 3.555 | 3.595 | 3.479 | 3.565 | 202,012 | -0.01(-0.14%) |
May 31, 2005 | 3.636 | 3.651 | 3.540 | 3.570 | 267,374 | -0.03(-0.70%) |
May 27, 2005 | 3.580 | 3.641 | 3.525 | 3.595 | 241,477 | +0.04(+0.99%) |
May 26, 2005 | 3.464 | 3.565 | 3.413 | 3.560 | 464,896 | +0.15(+4.30%) |
May 25, 2005 | 3.454 | 3.489 | 3.413 | 3.413 | 127,503 | -0.02(-0.59%) |
May 24, 2005 | 3.454 | 3.459 | 3.373 | 3.434 | 164,525 | +0.02(+0.59%) |
May 23, 2005 | 3.363 | 3.464 | 3.343 | 3.413 | 599,180 | +0.08(+2.27%) |
May 20, 2005 | 3.418 | 3.418 | 3.287 | 3.338 | 439,515 | -0.06(-1.79%) |
May 19, 2005 | 3.489 | 3.565 | 3.338 | 3.398 | 566,354 | -0.14(-3.86%) |
May 18, 2005 | 3.611 | 3.681 | 3.489 | 3.535 | 363,064 | -0.09(-2.51%) |
May 17, 2005 | 3.681 | 3.793 | 3.585 | 3.626 | 323,421 | -0.03(-0.69%) |
May 16, 2005 | 3.424 | 3.793 | 3.418 | 3.651 | 758,899 | +0.36(+11.08%) |
May 13, 2005 | 3.403 | 3.418 | 3.277 | 3.287 | 143,902 | -0.06(-1.66%) |
May 12, 2005 | 3.287 | 3.413 | 3.257 | 3.343 | 275,199 | +0.04(+1.07%) |
May 11, 2005 | 3.489 | 3.565 | 3.307 | 3.307 | 269,146 | -0.20(-5.76%) |
May 10, 2005 | 3.616 | 3.641 | 3.510 | 3.510 | 196,602 | -0.09(-2.53%) |
May 09, 2005 | 3.439 | 3.606 | 3.439 | 3.601 | 158,010 | +0.16(+4.55%) |
May 06, 2005 | 3.439 | 3.479 | 3.418 | 3.444 | 89,506 | +0.01(+0.15%) |
May 05, 2005 | 3.307 | 3.439 | 3.297 | 3.439 | 107,422 | +0.10(+3.03%) |
May 04, 2005 | 3.353 | 3.383 | 3.297 | 3.338 | 311,580 | -0.05(-1.35%) |
May 03, 2005 | 3.388 | 3.444 | 3.333 | 3.383 | 131,921 | -0.02(-0.59%) |