Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.02 | 13.10 | 12.68 | 12.83 | 1,349,600 | -0.16(-1.23%) |
Apr 27, 2006 | 12.59 | 13.16 | 12.40 | 12.99 | 2,189,402 | +0.30(+2.36%) |
Apr 26, 2006 | 12.59 | 13.12 | 12.49 | 12.69 | 4,683,461 | +0.20(+1.60%) |
Apr 25, 2006 | 12.06 | 12.53 | 11.82 | 12.49 | 2,847,434 | +0.49(+4.08%) |
Apr 24, 2006 | 11.73 | 12.05 | 11.68 | 12.00 | 1,292,366 | +0.18(+1.52%) |
Apr 21, 2006 | 12.56 | 12.57 | 11.75 | 11.82 | 2,031,620 | -0.63(-5.06%) |
Apr 20, 2006 | 12.37 | 12.60 | 11.97 | 12.45 | 1,442,678 | +0.11(+0.89%) |
Apr 19, 2006 | 12.15 | 12.71 | 12.12 | 12.34 | 2,597,707 | +0.15(+1.23%) |
Apr 18, 2006 | 11.64 | 12.19 | 11.58 | 12.19 | 2,816,577 | +0.64(+5.54%) |
Apr 17, 2006 | 11.59 | 11.92 | 11.51 | 11.55 | 1,674,440 | -0.02(-0.17%) |
Apr 13, 2006 | 11.34 | 11.68 | 11.28 | 11.57 | 861,046 | +0.23(+2.03%) |
Apr 12, 2006 | 11.09 | 11.55 | 11.06 | 11.34 | 2,019,644 | +0.25(+2.25%) |
Apr 11, 2006 | 11.25 | 11.25 | 10.64 | 11.09 | 1,498,693 | -0.09(-0.81%) |
Apr 10, 2006 | 11.16 | 11.48 | 10.96 | 11.18 | 1,498,889 | +0.10(+0.90%) |
Apr 07, 2006 | 11.17 | 11.25 | 10.95 | 11.08 | 1,563,689 | -0.07(-0.63%) |
Apr 06, 2006 | 11.40 | 11.55 | 10.87 | 11.15 | 2,210,242 | -0.40(-3.46%) |
Apr 05, 2006 | 11.79 | 11.84 | 11.36 | 11.55 | 1,136,874 | -0.21(-1.79%) |
Apr 04, 2006 | 11.77 | 11.89 | 11.54 | 11.76 | 1,583,985 | +0.28(+2.44%) |
Apr 03, 2006 | 11.81 | 11.98 | 11.29 | 11.48 | 1,502,720 | -0.33(-2.79%) |
Mar 31, 2006 | 12.02 | 12.02 | 11.67 | 11.81 | 1,465,462 | +0.04(+0.34%) |
Mar 30, 2006 | 11.71 | 12.04 | 11.25 | 11.77 | 3,789,884 | +0.15(+1.29%) |
Mar 29, 2006 | 10.91 | 11.63 | 10.91 | 11.62 | 3,001,309 | +0.71(+6.51%) |
Mar 28, 2006 | 10.57 | 11.06 | 10.57 | 10.91 | 2,053,549 | +0.30(+2.83%) |
Mar 27, 2006 | 10.08 | 10.75 | 10.08 | 10.61 | 1,985,849 | +0.47(+4.64%) |
Mar 24, 2006 | 9.630 | 10.19 | 9.600 | 10.14 | 1,270,351 | +0.51(+5.30%) |
Mar 23, 2006 | 9.750 | 9.790 | 9.460 | 9.630 | 922,800 | -0.11(-1.13%) |
Mar 22, 2006 | 9.565 | 9.840 | 9.340 | 9.740 | 1,211,400 | +0.17(+1.78%) |
Mar 21, 2006 | 9.880 | 9.990 | 9.550 | 9.570 | 2,197,755 | -0.29(-2.94%) |
Mar 20, 2006 | 10.09 | 10.23 | 9.760 | 9.860 | 2,109,880 | -0.35(-3.43%) |
Mar 17, 2006 | 10.60 | 10.60 | 10.15 | 10.21 | 1,998,167 | -0.23(-2.20%) |
Mar 16, 2006 | 10.49 | 10.68 | 10.40 | 10.44 | 1,047,532 | +0.03(+0.29%) |
Mar 15, 2006 | 10.63 | 10.68 | 10.32 | 10.41 | 1,053,067 | -0.18(-1.70%) |
Mar 14, 2006 | 10.20 | 10.65 | 10.10 | 10.59 | 1,977,136 | +0.35(+3.42%) |
Mar 13, 2006 | 10.09 | 10.29 | 10.05 | 10.24 | 1,173,362 | +0.16(+1.59%) |
Mar 10, 2006 | 10.08 | 10.19 | 9.770 | 10.08 | 1,412,968 | -0.06(-0.59%) |
Mar 09, 2006 | 10.23 | 10.65 | 10.10 | 10.14 | 1,804,441 | -0.15(-1.46%) |
Mar 08, 2006 | 10.02 | 10.29 | 9.200 | 10.29 | 3,577,176 | +0.17(+1.68%) |
Mar 07, 2006 | 10.24 | 10.33 | 10.03 | 10.12 | 893,137 | -0.29(-2.79%) |
Mar 06, 2006 | 10.49 | 10.75 | 10.25 | 10.41 | 1,097,791 | -0.05(-0.48%) |
Mar 03, 2006 | 10.25 | 10.58 | 10.15 | 10.46 | 1,572,617 | +0.18(+1.75%) |
Mar 02, 2006 | 10.73 | 10.75 | 10.14 | 10.28 | 3,157,798 | -0.46(-4.28%) |
Mar 01, 2006 | 10.78 | 10.85 | 10.52 | 10.74 | 1,443,197 | +0.04(+0.37%) |
Feb 28, 2006 | 10.91 | 10.94 | 10.52 | 10.70 | 1,508,603 | -0.21(-1.92%) |
Feb 27, 2006 | 10.89 | 11.16 | 10.80 | 10.91 | 1,887,533 | +0.06(+0.55%) |
Feb 24, 2006 | 10.75 | 11.06 | 10.55 | 10.85 | 1,789,263 | +0.05(+0.46%) |
Feb 23, 2006 | 10.58 | 11.00 | 10.42 | 10.80 | 4,266,200 | +0.10(+0.93%) |
Feb 22, 2006 | 10.13 | 10.96 | 10.10 | 10.70 | 4,209,738 | +0.56(+5.52%) |
Feb 21, 2006 | 10.06 | 10.25 | 10.02 | 10.14 | 1,895,584 | +0.02(+0.20%) |
Feb 17, 2006 | 9.310 | 10.47 | 9.250 | 10.12 | 6,667,107 | +0.84(+9.05%) |
Feb 16, 2006 | 9.275 | 9.430 | 9.000 | 9.280 | 2,081,400 | -0.02(-0.22%) |
Feb 15, 2006 | 8.880 | 9.360 | 8.420 | 9.300 | 1,947,110 | +0.20(+2.20%) |
Feb 14, 2006 | 9.090 | 9.490 | 9.040 | 9.100 | 2,259,601 | -0.21(-2.26%) |
Feb 13, 2006 | 9.640 | 9.790 | 9.070 | 9.310 | 2,777,621 | -0.29(-3.02%) |
Feb 10, 2006 | 9.045 | 9.700 | 8.970 | 9.600 | 3,399,128 | +0.70(+7.87%) |
Feb 09, 2006 | 9.000 | 9.420 | 8.670 | 8.900 | 3,919,255 | -0.02(-0.22%) |
Feb 08, 2006 | 8.230 | 9.000 | 8.070 | 8.920 | 3,799,458 | +0.92(+11.50%) |
Feb 07, 2006 | 8.040 | 8.070 | 7.710 | 8.000 | 2,085,349 | -0.08(-0.99%) |
Feb 06, 2006 | 8.340 | 8.340 | 8.020 | 8.080 | 1,336,351 | -0.26(-3.12%) |
Feb 03, 2006 | 8.525 | 8.570 | 8.260 | 8.340 | 3,129,944 | -0.20(-2.34%) |
Feb 02, 2006 | 8.530 | 8.580 | 8.230 | 8.540 | 1,478,347 | -0.02(-0.23%) |
Feb 01, 2006 | 8.500 | 8.630 | 8.430 | 8.560 | 1,530,912 | +0.02(+0.23%) |
Jan 31, 2006 | 8.250 | 8.550 | 8.240 | 8.540 | 1,533,764 | +0.25(+3.02%) |
Jan 30, 2006 | 8.200 | 8.300 | 8.160 | 8.290 | 1,317,443 | +0.10(+1.22%) |
Jan 27, 2006 | 8.110 | 8.240 | 7.680 | 8.190 | 1,418,447 | +0.11(+1.36%) |
Jan 26, 2006 | 7.870 | 8.140 | 7.830 | 8.080 | 1,228,285 | +0.22(+2.80%) |
Jan 25, 2006 | 7.790 | 7.900 | 7.720 | 7.860 | 1,202,426 | +0.07(+0.90%) |
Jan 24, 2006 | 7.640 | 7.880 | 7.610 | 7.790 | 983,441 | +0.19(+2.50%) |
Jan 23, 2006 | 7.880 | 7.900 | 7.510 | 7.600 | 1,094,763 | -0.23(-2.94%) |
Jan 20, 2006 | 8.170 | 8.170 | 7.730 | 7.830 | 1,640,636 | -0.34(-4.16%) |
Jan 19, 2006 | 7.790 | 8.190 | 7.750 | 8.170 | 1,279,213 | +0.56(+7.36%) |
Jan 18, 2006 | 7.585 | 7.790 | 7.410 | 7.610 | 1,274,198 | -0.10(-1.30%) |
Jan 17, 2006 | 7.900 | 7.930 | 7.550 | 7.710 | 1,006,242 | -0.20(-2.53%) |
Jan 13, 2006 | 8.095 | 8.180 | 7.810 | 7.910 | 1,152,137 | -0.18(-2.22%) |
Jan 12, 2006 | 8.280 | 8.390 | 8.050 | 8.090 | 742,300 | -0.14(-1.70%) |
Jan 11, 2006 | 8.295 | 8.300 | 8.049 | 8.230 | 1,117,925 | -0.02(-0.24%) |
Jan 10, 2006 | 8.060 | 8.390 | 8.048 | 8.250 | 1,414,450 | +0.21(+2.61%) |
Jan 09, 2006 | 8.325 | 8.490 | 8.020 | 8.040 | 2,446,458 | -0.17(-2.07%) |
Jan 06, 2006 | 7.735 | 8.240 | 7.710 | 8.210 | 2,993,748 | +0.55(+7.18%) |
Jan 05, 2006 | 7.585 | 7.750 | 7.520 | 7.660 | 1,312,166 | +0.07(+0.92%) |
Jan 04, 2006 | 7.810 | 7.850 | 7.420 | 7.590 | 2,123,392 | -0.21(-2.69%) |
Jan 03, 2006 | 7.650 | 7.869 | 7.500 | 7.800 | 1,788,061 | +0.17(+2.23%) |
Dec 30, 2005 | 7.820 | 7.820 | 7.560 | 7.630 | 1,787,397 | -0.18(-2.30%) |
Dec 29, 2005 | 7.780 | 7.840 | 7.700 | 7.810 | 754,563 | +0.07(+0.90%) |
Dec 28, 2005 | 7.880 | 7.890 | 7.550 | 7.740 | 1,682,000 | -0.02(-0.26%) |
Dec 27, 2005 | 7.570 | 7.880 | 7.500 | 7.760 | 2,433,900 | +0.26(+3.47%) |
Dec 23, 2005 | 7.160 | 7.600 | 7.070 | 7.500 | 2,712,494 | +0.16(+2.18%) |
Dec 22, 2005 | 6.690 | 7.350 | 6.610 | 7.340 | 3,611,686 | +0.61(+9.06%) |
Dec 21, 2005 | 6.720 | 6.770 | 6.610 | 6.730 | 1,234,301 | +0.00(+0.00%) |
Dec 20, 2005 | 6.670 | 6.770 | 6.500 | 6.730 | 1,135,250 | +0.27(+4.18%) |
Dec 19, 2005 | 6.730 | 6.740 | 6.450 | 6.460 | 512,066 | -0.22(-3.29%) |
Dec 16, 2005 | 6.570 | 6.760 | 6.545 | 6.680 | 1,036,516 | +0.11(+1.67%) |
Dec 15, 2005 | 6.760 | 6.880 | 6.520 | 6.570 | 793,509 | -0.14(-2.09%) |
Dec 14, 2005 | 6.500 | 6.780 | 6.500 | 6.710 | 843,817 | +0.18(+2.76%) |
Dec 13, 2005 | 6.640 | 6.776 | 6.460 | 6.530 | 911,145 | -0.23(-3.40%) |
Dec 12, 2005 | 6.180 | 6.800 | 6.180 | 6.760 | 1,387,117 | -0.01(-0.15%) |
Dec 09, 2005 | 6.620 | 7.000 | 6.620 | 6.770 | 2,128,316 | -0.12(-1.74%) |
Dec 08, 2005 | 6.890 | 7.160 | 6.710 | 6.890 | 1,968,658 | +0.03(+0.44%) |
Dec 07, 2005 | 6.880 | 7.030 | 6.570 | 6.860 | 6,805,136 | +0.74(+12.09%) |
Dec 06, 2005 | 6.220 | 6.290 | 6.100 | 6.120 | 645,339 | -0.10(-1.61%) |
Dec 05, 2005 | 6.380 | 6.420 | 6.150 | 6.220 | 530,163 | -0.13(-2.05%) |
Dec 02, 2005 | 6.410 | 6.470 | 6.220 | 6.350 | 677,152 | -0.06(-0.94%) |
Dec 01, 2005 | 6.240 | 6.420 | 6.220 | 6.410 | 1,396,513 | +0.19(+3.05%) |
Nov 30, 2005 | 6.160 | 6.240 | 6.100 | 6.220 | 813,836 | +0.10(+1.63%) |
Nov 29, 2005 | 6.110 | 6.300 | 6.080 | 6.120 | 1,018,477 | -0.05(-0.81%) |
Nov 28, 2005 | 6.050 | 6.250 | 6.050 | 6.170 | 996,961 | +0.12(+1.98%) |
Nov 25, 2005 | 5.920 | 6.090 | 5.920 | 6.050 | 225,334 | +0.09(+1.51%) |
Nov 23, 2005 | 6.030 | 6.070 | 5.920 | 5.960 | 664,452 | -0.11(-1.81%) |
Nov 22, 2005 | 6.000 | 6.140 | 5.950 | 6.070 | 770,735 | +0.08(+1.34%) |
Nov 21, 2005 | 5.950 | 6.000 | 5.850 | 5.990 | 666,600 | +0.08(+1.35%) |
Nov 18, 2005 | 5.980 | 5.990 | 5.750 | 5.910 | 1,783,521 | +0.01(+0.17%) |
Nov 17, 2005 | 5.790 | 6.100 | 5.740 | 5.900 | 2,555,847 | +0.17(+2.97%) |
Nov 16, 2005 | 5.450 | 5.800 | 5.440 | 5.730 | 1,991,437 | +0.55(+10.62%) |
Nov 15, 2005 | 5.160 | 5.274 | 5.150 | 5.180 | 823,236 | +0.02(+0.39%) |
Nov 14, 2005 | 5.250 | 5.290 | 5.140 | 5.160 | 540,421 | -0.11(-2.09%) |
Nov 11, 2005 | 5.480 | 5.500 | 5.240 | 5.270 | 509,236 | -0.21(-3.83%) |
Nov 10, 2005 | 5.520 | 5.550 | 5.290 | 5.480 | 581,003 | -0.01(-0.18%) |
Nov 09, 2005 | 5.510 | 5.600 | 5.450 | 5.490 | 387,279 | -0.01(-0.18%) |
Nov 08, 2005 | 5.350 | 5.500 | 5.310 | 5.500 | 430,963 | +0.11(+2.04%) |
Nov 07, 2005 | 5.350 | 5.440 | 5.210 | 5.390 | 379,600 | +0.03(+0.56%) |
Nov 04, 2005 | 5.390 | 5.440 | 5.330 | 5.360 | 432,100 | -0.01(-0.19%) |
Nov 03, 2005 | 5.260 | 5.380 | 5.140 | 5.370 | 448,500 | +0.15(+2.87%) |
Nov 02, 2005 | 5.090 | 5.230 | 5.060 | 5.220 | 611,100 | +0.12(+2.35%) |
Nov 01, 2005 | 5.140 | 5.170 | 5.070 | 5.100 | 483,800 | -0.04(-0.78%) |
Oct 31, 2005 | 5.150 | 5.300 | 5.090 | 5.140 | 660,400 | +0.04(+0.78%) |
Oct 28, 2005 | 5.030 | 5.110 | 5.010 | 5.100 | 343,840 | +0.09(+1.80%) |
Oct 27, 2005 | 5.110 | 5.120 | 4.990 | 5.010 | 492,054 | -0.08(-1.57%) |
Oct 26, 2005 | 5.200 | 5.200 | 5.050 | 5.090 | 516,566 | -0.12(-2.30%) |
Oct 25, 2005 | 5.150 | 5.220 | 5.110 | 5.210 | 696,968 | +0.01(+0.19%) |
Oct 24, 2005 | 5.240 | 5.260 | 5.110 | 5.200 | 675,770 | +0.00(+0.00%) |
Oct 21, 2005 | 5.300 | 5.430 | 5.190 | 5.200 | 845,728 | -0.10(-1.89%) |
Oct 20, 2005 | 5.550 | 5.600 | 5.250 | 5.300 | 811,546 | -0.31(-5.53%) |
Oct 19, 2005 | 5.350 | 5.660 | 5.310 | 5.610 | 1,042,922 | +0.22(+4.08%) |
Oct 18, 2005 | 5.300 | 5.480 | 5.230 | 5.390 | 1,533,128 | +0.09(+1.70%) |
Oct 17, 2005 | 5.170 | 5.300 | 5.060 | 5.300 | 966,584 | +0.13(+2.51%) |
Oct 14, 2005 | 5.090 | 5.170 | 4.930 | 5.170 | 730,541 | +0.13(+2.58%) |
Oct 13, 2005 | 4.860 | 5.060 | 4.810 | 5.040 | 728,505 | +0.16(+3.28%) |
Oct 12, 2005 | 4.950 | 4.950 | 4.600 | 4.880 | 1,696,519 | -0.05(-1.01%) |
Oct 11, 2005 | 5.070 | 5.070 | 4.840 | 4.930 | 593,476 | -0.06(-1.20%) |
Oct 10, 2005 | 5.270 | 5.290 | 4.990 | 4.990 | 887,765 | -0.23(-4.41%) |
Oct 07, 2005 | 5.170 | 5.250 | 5.050 | 5.220 | 695,114 | +0.10(+1.95%) |
Oct 06, 2005 | 5.150 | 5.230 | 4.990 | 5.120 | 1,025,907 | -0.04(-0.78%) |
Oct 05, 2005 | 5.509 | 5.509 | 5.140 | 5.160 | 934,769 | -0.32(-5.84%) |
Oct 04, 2005 | 5.840 | 5.850 | 5.470 | 5.480 | 988,052 | -0.31(-5.35%) |
Oct 03, 2005 | 5.340 | 5.810 | 5.200 | 5.790 | 2,291,273 | +0.46(+8.63%) |
Sep 30, 2005 | 5.330 | 5.350 | 5.210 | 5.330 | 697,467 | +0.03(+0.57%) |
Sep 29, 2005 | 5.240 | 5.320 | 5.160 | 5.300 | 651,329 | +0.01(+0.19%) |
Sep 28, 2005 | 5.330 | 5.330 | 5.210 | 5.290 | 681,491 | +0.00(+0.00%) |
Sep 27, 2005 | 5.250 | 5.330 | 5.212 | 5.290 | 508,776 | +0.01(+0.19%) |
Sep 26, 2005 | 5.260 | 5.300 | 5.210 | 5.280 | 578,455 | +0.08(+1.54%) |
Sep 23, 2005 | 5.200 | 5.260 | 5.000 | 5.200 | 1,022,969 | +0.05(+0.97%) |
Sep 22, 2005 | 5.150 | 5.200 | 4.950 | 5.150 | 772,779 | +0.05(+0.98%) |
Sep 21, 2005 | 5.160 | 5.280 | 5.080 | 5.100 | 633,673 | -0.16(-3.04%) |
Sep 20, 2005 | 5.100 | 5.380 | 5.030 | 5.260 | 1,443,319 | +0.15(+2.94%) |
Sep 19, 2005 | 5.250 | 5.260 | 4.950 | 5.110 | 1,740,789 | -0.19(-3.58%) |
Sep 16, 2005 | 5.000 | 5.300 | 4.980 | 5.300 | 2,416,102 | +0.35(+7.07%) |
Sep 15, 2005 | 4.810 | 5.090 | 4.810 | 4.950 | 1,755,195 | +0.13(+2.70%) |
Sep 14, 2005 | 5.060 | 5.075 | 4.800 | 4.820 | 779,200 | -0.10(-2.03%) |
Sep 13, 2005 | 4.920 | 4.950 | 4.844 | 4.920 | 564,734 | +0.02(+0.41%) |
Sep 12, 2005 | 4.930 | 4.930 | 4.860 | 4.900 | 396,405 | -0.02(-0.41%) |
Sep 09, 2005 | 4.850 | 4.940 | 4.830 | 4.920 | 1,482,539 | +0.03(+0.61%) |
Sep 08, 2005 | 5.000 | 5.000 | 4.800 | 4.890 | 408,725 | -0.11(-2.20%) |
Sep 07, 2005 | 4.990 | 5.000 | 4.930 | 5.000 | 366,309 | +0.00(+0.00%) |
Sep 06, 2005 | 4.980 | 5.010 | 4.920 | 5.000 | 462,445 | +0.08(+1.63%) |
Sep 02, 2005 | 4.900 | 4.960 | 4.880 | 4.920 | 191,506 | -0.02(-0.40%) |
Sep 01, 2005 | 4.970 | 4.990 | 4.870 | 4.940 | 465,762 | +0.01(+0.20%) |
Aug 31, 2005 | 4.860 | 5.000 | 4.840 | 4.930 | 1,102,686 | +0.04(+0.82%) |
Aug 30, 2005 | 4.940 | 4.940 | 4.800 | 4.890 | 321,576 | -0.05(-1.01%) |
Aug 29, 2005 | 4.820 | 4.990 | 4.800 | 4.940 | 371,435 | +0.11(+2.28%) |
Aug 26, 2005 | 5.070 | 5.090 | 4.820 | 4.830 | 580,895 | -0.21(-4.17%) |
Aug 25, 2005 | 5.000 | 5.090 | 4.950 | 5.040 | 921,336 | +0.06(+1.20%) |
Aug 24, 2005 | 4.930 | 5.000 | 4.891 | 4.980 | 486,726 | +0.04(+0.81%) |
Aug 23, 2005 | 4.910 | 4.980 | 4.810 | 4.940 | 449,996 | +0.01(+0.20%) |
Aug 22, 2005 | 4.810 | 4.950 | 4.740 | 4.930 | 568,813 | +0.06(+1.23%) |
Aug 19, 2005 | 4.950 | 4.990 | 4.850 | 4.870 | 413,493 | -0.09(-1.81%) |
Aug 18, 2005 | 5.090 | 5.100 | 4.950 | 4.960 | 442,323 | -0.14(-2.75%) |
Aug 17, 2005 | 5.010 | 5.140 | 5.000 | 5.100 | 544,701 | +0.05(+0.99%) |
Aug 16, 2005 | 5.070 | 5.110 | 4.980 | 5.050 | 834,248 | -0.06(-1.17%) |
Aug 15, 2005 | 4.950 | 5.120 | 4.950 | 5.110 | 779,610 | +0.08(+1.59%) |
Aug 12, 2005 | 5.120 | 5.140 | 4.950 | 5.030 | 1,102,120 | -0.14(-2.71%) |
Aug 11, 2005 | 4.810 | 5.180 | 4.790 | 5.170 | 2,270,555 | +0.32(+6.60%) |
Aug 10, 2005 | 4.530 | 4.960 | 4.510 | 4.850 | 4,345,512 | +0.31(+6.83%) |
Aug 09, 2005 | 4.440 | 4.620 | 4.370 | 4.540 | 1,187,466 | +0.10(+2.25%) |
Aug 08, 2005 | 4.440 | 4.490 | 4.360 | 4.440 | 866,891 | +0.00(+0.00%) |
Aug 05, 2005 | 4.490 | 4.520 | 4.400 | 4.440 | 2,057,601 | -0.02(-0.45%) |
Aug 04, 2005 | 4.290 | 4.570 | 4.250 | 4.460 | 2,948,200 | +0.44(+10.95%) |
Aug 03, 2005 | 4.130 | 4.130 | 4.010 | 4.020 | 386,427 | -0.10(-2.43%) |
Aug 02, 2005 | 4.100 | 4.190 | 4.050 | 4.120 | 400,610 | -0.01(-0.24%) |
Aug 01, 2005 | 4.110 | 4.190 | 4.060 | 4.130 | 337,667 | +0.02(+0.49%) |
Jul 29, 2005 | 4.170 | 4.240 | 4.100 | 4.110 | 372,576 | -0.05(-1.20%) |
Jul 28, 2005 | 4.130 | 4.190 | 4.070 | 4.160 | 233,381 | +0.00(+0.00%) |
Jul 27, 2005 | 4.170 | 4.200 | 4.100 | 4.160 | 135,262 | -0.03(-0.72%) |
Jul 26, 2005 | 4.260 | 4.270 | 4.150 | 4.190 | 317,613 | +0.00(+0.00%) |
Jul 25, 2005 | 4.350 | 4.356 | 4.180 | 4.190 | 223,738 | -0.16(-3.68%) |
Jul 22, 2005 | 4.240 | 4.350 | 4.240 | 4.350 | 269,056 | +0.10(+2.35%) |
Jul 21, 2005 | 4.250 | 4.360 | 4.200 | 4.250 | 315,252 | -0.02(-0.47%) |
Jul 20, 2005 | 4.330 | 4.330 | 4.220 | 4.270 | 393,549 | -0.05(-1.16%) |
Jul 19, 2005 | 4.230 | 4.340 | 4.230 | 4.320 | 394,770 | +0.08(+1.89%) |
Jul 18, 2005 | 4.350 | 4.350 | 4.190 | 4.240 | 474,544 | -0.06(-1.40%) |
Jul 15, 2005 | 4.290 | 4.360 | 4.130 | 4.300 | 705,706 | -0.03(-0.69%) |
Jul 14, 2005 | 4.340 | 4.410 | 4.220 | 4.330 | 390,665 | +0.03(+0.70%) |
Jul 13, 2005 | 4.290 | 4.330 | 4.180 | 4.300 | 438,653 | +0.04(+0.94%) |
Jul 12, 2005 | 4.060 | 4.330 | 4.050 | 4.260 | 636,746 | +0.16(+3.90%) |
Jul 11, 2005 | 4.050 | 4.100 | 4.030 | 4.100 | 1,078,422 | +0.04(+0.99%) |
Jul 08, 2005 | 3.950 | 4.070 | 3.900 | 4.060 | 527,152 | +0.06(+1.50%) |
Jul 07, 2005 | 3.870 | 4.010 | 3.800 | 4.000 | 1,021,165 | +0.10(+2.56%) |
Jul 06, 2005 | 3.950 | 3.970 | 3.870 | 3.900 | 292,439 | -0.05(-1.27%) |
Jul 05, 2005 | 3.930 | 3.960 | 3.870 | 3.950 | 365,900 | +0.01(+0.25%) |
Jul 01, 2005 | 3.780 | 3.970 | 3.740 | 3.940 | 746,600 | +0.17(+4.51%) |
Jun 30, 2005 | 3.860 | 3.920 | 3.740 | 3.770 | 1,122,530 | -0.08(-2.08%) |
Jun 29, 2005 | 3.970 | 3.970 | 3.850 | 3.850 | 637,858 | -0.10(-2.53%) |
Jun 28, 2005 | 3.830 | 3.950 | 3.830 | 3.950 | 375,881 | +0.12(+3.13%) |
Jun 27, 2005 | 4.020 | 4.020 | 3.820 | 3.830 | 528,498 | -0.18(-4.49%) |
Jun 24, 2005 | 3.930 | 4.010 | 3.900 | 4.010 | 921,630 | +0.07(+1.78%) |
Jun 23, 2005 | 3.870 | 4.050 | 3.860 | 3.940 | 930,191 | +0.03(+0.77%) |
Jun 22, 2005 | 3.930 | 3.980 | 3.900 | 3.910 | 272,974 | -0.02(-0.51%) |
Jun 21, 2005 | 3.940 | 3.990 | 3.910 | 3.930 | 212,050 | -0.02(-0.51%) |
Jun 20, 2005 | 4.050 | 4.060 | 3.940 | 3.950 | 371,377 | -0.12(-2.95%) |
Jun 17, 2005 | 4.070 | 4.140 | 4.000 | 4.070 | 919,194 | +0.03(+0.74%) |
Jun 16, 2005 | 3.980 | 4.040 | 3.940 | 4.040 | 426,894 | +0.05(+1.25%) |
Jun 15, 2005 | 4.010 | 4.080 | 3.950 | 3.990 | 2,510,448 | -0.02(-0.50%) |
Jun 14, 2005 | 3.950 | 4.020 | 3.950 | 4.010 | 357,936 | +0.02(+0.50%) |
Jun 13, 2005 | 3.950 | 4.010 | 3.910 | 3.990 | 427,891 | +0.01(+0.25%) |
Jun 10, 2005 | 3.960 | 3.980 | 3.900 | 3.980 | 331,944 | +0.07(+1.79%) |
Jun 09, 2005 | 3.990 | 3.990 | 3.850 | 3.910 | 682,058 | -0.09(-2.25%) |
Jun 08, 2005 | 3.930 | 4.020 | 3.920 | 4.000 | 737,956 | +0.06(+1.52%) |
Jun 07, 2005 | 3.900 | 3.950 | 3.860 | 3.940 | 729,540 | +0.07(+1.81%) |
Jun 06, 2005 | 3.880 | 3.890 | 3.840 | 3.870 | 658,743 | +0.06(+1.57%) |
Jun 03, 2005 | 4.000 | 4.000 | 3.800 | 3.810 | 736,225 | -0.13(-3.30%) |
Jun 02, 2005 | 4.130 | 4.130 | 3.930 | 3.940 | 857,251 | -0.16(-3.90%) |
Jun 01, 2005 | 4.130 | 4.150 | 4.000 | 4.100 | 943,040 | +0.04(+0.99%) |
May 31, 2005 | 3.980 | 4.160 | 3.950 | 4.060 | 2,230,990 | +0.12(+3.05%) |
May 27, 2005 | 3.880 | 3.970 | 3.880 | 3.940 | 594,238 | +0.04(+1.03%) |
May 26, 2005 | 3.910 | 3.960 | 3.880 | 3.900 | 876,223 | +0.04(+1.04%) |
May 25, 2005 | 3.850 | 3.920 | 3.800 | 3.860 | 1,818,943 | +0.08(+2.12%) |
May 24, 2005 | 3.900 | 3.900 | 3.750 | 3.780 | 1,163,800 | -0.11(-2.83%) |
May 23, 2005 | 3.880 | 3.960 | 3.850 | 3.890 | 782,461 | +0.05(+1.30%) |
May 20, 2005 | 3.900 | 3.950 | 3.780 | 3.840 | 405,073 | -0.07(-1.79%) |
May 19, 2005 | 3.860 | 3.920 | 3.850 | 3.910 | 599,608 | +0.05(+1.30%) |
May 18, 2005 | 3.970 | 3.970 | 3.800 | 3.860 | 520,000 | -0.09(-2.28%) |
May 17, 2005 | 3.890 | 3.970 | 3.860 | 3.950 | 1,309,536 | +0.07(+1.80%) |
May 16, 2005 | 3.910 | 3.960 | 3.790 | 3.880 | 1,327,741 | -0.01(-0.26%) |
May 13, 2005 | 3.870 | 3.950 | 3.850 | 3.890 | 1,470,309 | +0.10(+2.64%) |
May 12, 2005 | 3.920 | 3.920 | 3.710 | 3.790 | 1,625,774 | -0.14(-3.56%) |
May 11, 2005 | 3.840 | 3.970 | 3.800 | 3.930 | 2,626,297 | +0.16(+4.24%) |
May 10, 2005 | 4.190 | 4.250 | 3.700 | 3.770 | 5,120,541 | -0.76(-16.78%) |
May 09, 2005 | 4.490 | 4.640 | 4.480 | 4.530 | 933,813 | +0.07(+1.57%) |
May 06, 2005 | 4.270 | 4.500 | 4.210 | 4.460 | 692,465 | +0.21(+4.94%) |
May 05, 2005 | 4.240 | 4.260 | 4.130 | 4.250 | 184,685 | +0.01(+0.24%) |
May 04, 2005 | 4.150 | 4.250 | 4.050 | 4.240 | 258,033 | +0.14(+3.41%) |
May 03, 2005 | 4.040 | 4.170 | 4.040 | 4.100 | 398,105 | +0.00(+0.00%) |