Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.165 | 4.165 | 4.052 | 4.096 | 13,337 | -0.06(-1.45%) |
May 30, 2006 | 4.165 | 4.165 | 4.139 | 4.156 | 7,538 | -0.02(-0.41%) |
May 26, 2006 | 4.147 | 4.173 | 4.096 | 4.173 | 46,043 | +0.03(+0.62%) |
May 25, 2006 | 4.147 | 4.147 | 4.130 | 4.147 | 38,389 | +0.01(+0.21%) |
May 24, 2006 | 4.208 | 4.208 | 4.096 | 4.139 | 39,317 | -0.04(-1.03%) |
May 23, 2006 | 4.225 | 4.225 | 4.182 | 4.182 | 21,108 | +0.00(+0.00%) |
May 22, 2006 | 4.182 | 4.212 | 4.165 | 4.182 | 8,350 | +0.00(+0.00%) |
May 19, 2006 | 4.190 | 4.190 | 4.182 | 4.182 | 6,378 | -0.01(-0.21%) |
May 18, 2006 | 4.199 | 4.199 | 4.190 | 4.190 | 1,275 | -0.03(-0.61%) |
May 17, 2006 | 4.208 | 4.251 | 4.182 | 4.216 | 26,095 | -0.01(-0.20%) |
May 16, 2006 | 4.294 | 4.294 | 4.225 | 4.225 | 20,876 | -0.09(-2.00%) |
May 15, 2006 | 4.234 | 4.337 | 4.173 | 4.311 | 35,721 | +0.03(+0.81%) |
May 12, 2006 | 4.311 | 4.337 | 4.277 | 4.277 | 22,500 | -0.04(-1.00%) |
May 11, 2006 | 4.311 | 4.354 | 4.311 | 4.320 | 13,221 | -0.03(-0.79%) |
May 10, 2006 | 4.423 | 4.432 | 4.354 | 4.354 | 27,719 | -0.02(-0.39%) |
May 09, 2006 | 4.440 | 4.449 | 4.337 | 4.371 | 59,845 | +0.06(+1.40%) |
May 08, 2006 | 4.337 | 4.346 | 4.302 | 4.311 | 105,889 | -0.03(-0.79%) |
May 05, 2006 | 4.216 | 4.363 | 4.216 | 4.346 | 148,337 | +0.16(+3.92%) |
May 04, 2006 | 4.130 | 4.182 | 4.078 | 4.182 | 86,636 | +0.04(+1.04%) |
May 03, 2006 | 3.992 | 4.147 | 3.983 | 4.139 | 97,306 | +0.13(+3.23%) |
May 02, 2006 | 3.975 | 4.027 | 3.975 | 4.009 | 19,484 | -0.02(-0.43%) |
May 01, 2006 | 3.992 | 4.070 | 3.983 | 4.027 | 39,201 | -0.02(-0.43%) |
Apr 28, 2006 | 4.070 | 4.104 | 4.044 | 4.044 | 21,572 | -0.05(-1.26%) |
Apr 27, 2006 | 4.078 | 4.096 | 4.078 | 4.096 | 13,105 | -0.01(-0.21%) |
Apr 26, 2006 | 4.078 | 4.121 | 4.078 | 4.104 | 8,234 | +0.02(+0.42%) |
Apr 25, 2006 | 4.078 | 4.104 | 4.070 | 4.087 | 38,853 | +0.01(+0.21%) |
Apr 24, 2006 | 4.104 | 4.104 | 4.070 | 4.078 | 18,092 | -0.05(-1.25%) |
Apr 21, 2006 | 4.061 | 4.139 | 4.061 | 4.130 | 113,775 | +0.03(+0.84%) |
Apr 20, 2006 | 4.087 | 4.130 | 4.087 | 4.096 | 75,618 | -0.03(-0.84%) |
Apr 19, 2006 | 4.052 | 4.130 | 4.044 | 4.130 | 16,817 | +0.06(+1.48%) |
Apr 18, 2006 | 4.061 | 4.147 | 4.052 | 4.070 | 18,324 | -0.01(-0.21%) |
Apr 17, 2006 | 4.009 | 4.096 | 3.794 | 4.078 | 63,904 | +0.03(+0.85%) |
Apr 13, 2006 | 4.095 | 4.096 | 4.044 | 4.044 | 11,018 | -0.03(-0.85%) |
Apr 12, 2006 | 4.070 | 4.087 | 4.018 | 4.078 | 36,417 | -0.02(-0.42%) |
Apr 11, 2006 | 4.121 | 4.147 | 4.096 | 4.096 | 52,654 | -0.04(-1.04%) |
Apr 10, 2006 | 4.173 | 4.173 | 4.130 | 4.139 | 25,167 | -0.03(-0.83%) |
Apr 07, 2006 | 4.173 | 4.173 | 4.139 | 4.173 | 12,293 | +0.02(+0.41%) |
Apr 06, 2006 | 4.173 | 4.182 | 4.121 | 4.156 | 22,268 | +0.02(+0.42%) |
Apr 05, 2006 | 4.130 | 4.156 | 4.130 | 4.139 | 15,309 | -0.02(-0.41%) |
Apr 04, 2006 | 4.147 | 4.182 | 4.096 | 4.156 | 57,525 | +0.01(+0.21%) |
Apr 03, 2006 | 4.104 | 4.156 | 4.104 | 4.147 | 65,412 | +0.01(+0.21%) |
Mar 31, 2006 | 4.130 | 4.156 | 4.104 | 4.139 | 19,368 | +0.01(+0.21%) |
Mar 30, 2006 | 4.165 | 4.165 | 4.096 | 4.130 | 101,829 | -0.03(-0.83%) |
Mar 29, 2006 | 4.139 | 4.165 | 4.130 | 4.165 | 47,899 | +0.01(+0.21%) |
Mar 28, 2006 | 4.173 | 4.173 | 4.104 | 4.156 | 13,105 | -0.02(-0.41%) |
Mar 27, 2006 | 4.113 | 4.182 | 4.113 | 4.173 | 60,657 | +0.03(+0.83%) |
Mar 24, 2006 | 4.096 | 4.156 | 4.096 | 4.139 | 15,657 | +0.00(+0.00%) |
Mar 23, 2006 | 4.113 | 4.182 | 4.096 | 4.139 | 25,515 | -0.02(-0.41%) |
Mar 22, 2006 | 3.966 | 4.156 | 3.966 | 4.156 | 33,750 | +0.01(+0.21%) |
Mar 21, 2006 | 4.096 | 4.182 | 4.052 | 4.147 | 67,731 | +0.03(+0.63%) |
Mar 20, 2006 | 4.182 | 4.190 | 4.096 | 4.121 | 42,448 | -0.06(-1.44%) |
Mar 17, 2006 | 4.182 | 4.216 | 4.156 | 4.182 | 8,234 | -0.02(-0.41%) |
Mar 16, 2006 | 4.165 | 4.208 | 4.157 | 4.199 | 14,845 | -0.02(-0.41%) |
Mar 15, 2006 | 4.225 | 4.268 | 4.208 | 4.216 | 51,146 | -0.01(-0.20%) |
Mar 14, 2006 | 4.268 | 4.294 | 4.216 | 4.225 | 30,850 | -0.08(-1.80%) |
Mar 13, 2006 | 4.242 | 4.311 | 4.225 | 4.302 | 40,940 | -0.03(-0.60%) |
Mar 10, 2006 | 4.225 | 4.346 | 4.165 | 4.328 | 51,726 | +0.10(+2.45%) |
Mar 09, 2006 | 4.311 | 4.311 | 4.225 | 4.225 | 4,523 | -0.05(-1.21%) |
Mar 08, 2006 | 4.225 | 4.277 | 4.225 | 4.277 | 4,871 | -0.03(-0.60%) |
Mar 07, 2006 | 4.259 | 4.302 | 4.208 | 4.302 | 12,989 | +0.01(+0.20%) |
Mar 06, 2006 | 4.337 | 4.337 | 4.285 | 4.294 | 6,378 | -0.04(-0.99%) |
Mar 03, 2006 | 4.311 | 4.337 | 4.302 | 4.337 | 11,018 | +0.03(+0.60%) |
Mar 02, 2006 | 4.234 | 4.311 | 4.234 | 4.311 | 14,497 | +0.06(+1.42%) |
Mar 01, 2006 | 4.251 | 4.302 | 4.251 | 4.251 | 3,131 | -0.03(-0.60%) |
Feb 28, 2006 | 4.302 | 4.311 | 4.277 | 4.277 | 2,435 | -0.03(-0.60%) |
Feb 27, 2006 | 4.302 | 4.311 | 4.294 | 4.302 | 6,494 | -0.01(-0.20%) |
Feb 24, 2006 | 4.242 | 4.311 | 4.242 | 4.311 | 8,118 | +0.03(+0.81%) |
Feb 23, 2006 | 4.302 | 4.311 | 4.277 | 4.277 | 24,819 | -0.01(-0.20%) |
Feb 22, 2006 | 4.285 | 4.320 | 4.268 | 4.285 | 62,512 | -0.02(-0.40%) |
Feb 21, 2006 | 4.294 | 4.302 | 4.251 | 4.302 | 7,074 | +0.01(+0.20%) |
Feb 17, 2006 | 4.346 | 4.354 | 4.294 | 4.294 | 14,845 | -0.02(-0.40%) |
Feb 16, 2006 | 4.311 | 4.320 | 4.302 | 4.311 | 55,786 | +0.00(+0.00%) |
Feb 15, 2006 | 4.311 | 4.354 | 4.302 | 4.311 | 185,219 | +0.01(+0.20%) |
Feb 14, 2006 | 4.234 | 4.302 | 4.234 | 4.302 | 1,391 | +0.05(+1.22%) |
Feb 13, 2006 | 4.242 | 4.302 | 4.242 | 4.251 | 6,610 | -0.06(-1.40%) |
Feb 10, 2006 | 4.320 | 4.320 | 4.251 | 4.311 | 5,335 | -0.04(-0.99%) |
Feb 09, 2006 | 4.234 | 4.354 | 4.225 | 4.354 | 44,304 | +0.14(+3.27%) |
Feb 08, 2006 | 4.156 | 4.216 | 4.139 | 4.216 | 12,061 | +0.03(+0.62%) |
Feb 07, 2006 | 4.182 | 4.225 | 4.147 | 4.190 | 28,994 | +0.00(+0.00%) |
Feb 06, 2006 | 4.242 | 4.242 | 4.190 | 4.190 | 4,523 | +0.00(+0.00%) |
Feb 03, 2006 | 4.216 | 4.242 | 4.182 | 4.190 | 3,943 | -0.06(-1.42%) |
Feb 02, 2006 | 4.251 | 4.302 | 4.251 | 4.251 | 9,974 | +0.00(+0.00%) |
Feb 01, 2006 | 4.225 | 4.277 | 4.190 | 4.251 | 30,154 | -0.06(-1.40%) |
Jan 31, 2006 | 4.251 | 4.320 | 4.216 | 4.311 | 17,628 | +0.01(+0.20%) |
Jan 30, 2006 | 4.311 | 4.311 | 4.225 | 4.302 | 14,961 | -0.02(-0.40%) |
Jan 27, 2006 | 4.225 | 4.527 | 4.225 | 4.320 | 48,131 | +0.03(+0.60%) |
Jan 26, 2006 | 4.242 | 4.294 | 4.199 | 4.294 | 16,005 | +0.04(+1.01%) |
Jan 25, 2006 | 4.190 | 4.294 | 4.165 | 4.251 | 23,195 | -0.00(-0.02%) |
Jan 24, 2006 | 4.320 | 4.320 | 4.225 | 4.252 | 14,381 | -0.03(-0.58%) |
Jan 23, 2006 | 4.285 | 4.311 | 4.242 | 4.277 | 37,809 | +0.02(+0.40%) |
Jan 20, 2006 | 4.285 | 4.294 | 4.234 | 4.259 | 8,582 | +0.00(+0.00%) |
Jan 19, 2006 | 4.182 | 4.285 | 4.182 | 4.259 | 20,644 | +0.08(+1.86%) |
Jan 18, 2006 | 4.165 | 4.216 | 4.147 | 4.182 | 21,108 | -0.04(-1.02%) |
Jan 17, 2006 | 4.147 | 4.251 | 4.147 | 4.225 | 17,628 | +0.00(+0.00%) |
Jan 13, 2006 | 4.302 | 4.311 | 4.104 | 4.225 | 56,597 | -0.08(-1.80%) |
Jan 12, 2006 | 4.285 | 4.311 | 4.277 | 4.302 | 20,528 | +0.00(+0.00%) |
Jan 11, 2006 | 4.311 | 4.328 | 4.270 | 4.302 | 14,265 | +0.02(+0.40%) |
Jan 10, 2006 | 4.268 | 4.432 | 4.234 | 4.285 | 36,533 | -0.02(-0.40%) |
Jan 09, 2006 | 4.242 | 4.302 | 4.242 | 4.302 | 25,863 | -0.01(-0.20%) |
Jan 06, 2006 | 4.328 | 4.328 | 4.277 | 4.311 | 29,690 | -0.03(-0.79%) |
Jan 05, 2006 | 4.354 | 4.354 | 4.294 | 4.346 | 31,778 | -0.13(-2.89%) |
Jan 04, 2006 | 4.311 | 4.475 | 4.182 | 4.475 | 53,118 | +0.18(+4.22%) |
Jan 03, 2006 | 4.311 | 4.337 | 4.294 | 4.294 | 14,613 | -0.02(-0.40%) |
Dec 30, 2005 | 4.139 | 4.311 | 4.104 | 4.311 | 44,420 | +0.17(+4.17%) |
Dec 29, 2005 | 4.277 | 4.277 | 4.113 | 4.139 | 18,904 | -0.17(-4.00%) |
Dec 28, 2005 | 4.311 | 4.354 | 4.268 | 4.311 | 29,226 | +0.00(+0.00%) |
Dec 27, 2005 | 4.311 | 4.337 | 4.251 | 4.311 | 34,329 | -0.04(-0.99%) |
Dec 23, 2005 | 4.363 | 4.415 | 4.311 | 4.354 | 31,198 | -0.02(-0.39%) |
Dec 22, 2005 | 4.363 | 4.397 | 4.337 | 4.371 | 40,012 | -0.04(-0.98%) |
Dec 21, 2005 | 4.449 | 4.466 | 4.360 | 4.415 | 9,394 | -0.10(-2.29%) |
Dec 20, 2005 | 4.501 | 4.544 | 4.492 | 4.518 | 12,525 | -0.05(-1.13%) |
Dec 19, 2005 | 4.354 | 4.570 | 4.354 | 4.570 | 65,992 | +0.15(+3.31%) |
Dec 16, 2005 | 4.458 | 4.458 | 4.406 | 4.423 | 5,682 | +0.03(+0.59%) |
Dec 15, 2005 | 4.380 | 4.397 | 4.337 | 4.397 | 50,683 | -0.04(-0.97%) |
Dec 14, 2005 | 4.449 | 4.484 | 4.423 | 4.440 | 71,675 | +0.03(+0.59%) |
Dec 13, 2005 | 4.449 | 4.449 | 4.406 | 4.415 | 11,250 | -0.03(-0.78%) |
Dec 12, 2005 | 4.311 | 4.449 | 4.311 | 4.449 | 121,546 | +0.09(+2.18%) |
Dec 09, 2005 | 4.354 | 4.363 | 4.337 | 4.354 | 13,337 | -0.03(-0.79%) |
Dec 08, 2005 | 4.354 | 4.397 | 4.354 | 4.389 | 36,765 | -0.02(-0.39%) |
Dec 07, 2005 | 4.354 | 4.432 | 4.328 | 4.406 | 67,847 | +0.03(+0.59%) |
Dec 06, 2005 | 4.363 | 4.380 | 4.328 | 4.380 | 14,613 | +0.02(+0.40%) |
Dec 05, 2005 | 4.518 | 4.518 | 4.320 | 4.363 | 26,559 | -0.11(-2.50%) |
Dec 02, 2005 | 4.509 | 4.527 | 4.475 | 4.475 | 94,871 | -0.04(-0.95%) |
Dec 01, 2005 | 4.484 | 4.561 | 4.475 | 4.518 | 34,445 | +0.04(+0.96%) |
Nov 30, 2005 | 4.553 | 4.553 | 4.466 | 4.475 | 10,554 | -0.01(-0.19%) |
Nov 29, 2005 | 4.553 | 4.570 | 4.475 | 4.484 | 22,036 | +0.02(+0.39%) |
Nov 28, 2005 | 4.475 | 4.518 | 4.449 | 4.466 | 41,520 | -0.02(-0.38%) |
Nov 25, 2005 | 4.423 | 4.484 | 4.423 | 4.484 | 2,319 | +0.03(+0.58%) |
Nov 23, 2005 | 4.484 | 4.501 | 4.441 | 4.458 | 25,979 | +0.00(+0.00%) |
Nov 22, 2005 | 4.423 | 4.527 | 4.406 | 4.458 | 39,780 | -0.05(-1.15%) |
Nov 21, 2005 | 4.699 | 4.699 | 4.415 | 4.509 | 83,157 | -0.22(-4.74%) |
Nov 18, 2005 | 4.828 | 4.872 | 4.656 | 4.734 | 66,804 | -0.18(-3.68%) |
Nov 17, 2005 | 5.053 | 5.156 | 4.872 | 4.915 | 31,198 | -0.18(-3.55%) |
Nov 16, 2005 | 5.173 | 5.182 | 5.096 | 5.096 | 23,659 | -0.15(-2.80%) |
Nov 15, 2005 | 5.216 | 5.242 | 5.173 | 5.242 | 19,716 | +0.03(+0.50%) |
Nov 14, 2005 | 5.260 | 5.260 | 5.182 | 5.216 | 23,079 | -0.04(-0.82%) |
Nov 11, 2005 | 5.216 | 5.260 | 5.173 | 5.260 | 57,525 | +0.00(+0.00%) |
Nov 10, 2005 | 5.303 | 5.303 | 5.173 | 5.260 | 35,025 | -0.02(-0.33%) |
Nov 09, 2005 | 5.303 | 5.303 | 5.087 | 5.277 | 45,231 | +0.02(+0.33%) |
Nov 08, 2005 | 5.389 | 5.432 | 5.225 | 5.260 | 55,902 | -0.16(-2.87%) |
Nov 07, 2005 | 5.527 | 5.527 | 5.389 | 5.415 | 11,713 | -0.09(-1.57%) |
Nov 04, 2005 | 5.510 | 5.510 | 5.458 | 5.501 | 11,713 | +0.02(+0.31%) |
Nov 03, 2005 | 5.484 | 5.501 | 5.441 | 5.484 | 17,164 | +0.00(+0.00%) |
Nov 02, 2005 | 5.449 | 5.484 | 5.406 | 5.484 | 24,587 | +0.03(+0.63%) |
Nov 01, 2005 | 5.208 | 5.449 | 5.191 | 5.449 | 126,997 | +0.24(+4.64%) |
Oct 31, 2005 | 5.182 | 5.208 | 5.173 | 5.208 | 16,121 | +0.02(+0.33%) |
Oct 28, 2005 | 5.191 | 5.199 | 5.173 | 5.191 | 9,510 | -0.01(-0.17%) |
Oct 27, 2005 | 5.242 | 5.242 | 5.173 | 5.199 | 15,773 | +0.02(+0.33%) |
Oct 26, 2005 | 5.139 | 5.199 | 5.139 | 5.182 | 45,811 | +0.04(+0.84%) |
Oct 25, 2005 | 5.173 | 5.173 | 5.010 | 5.139 | 38,969 | -0.03(-0.67%) |
Oct 24, 2005 | 5.216 | 5.242 | 5.134 | 5.173 | 22,384 | -0.07(-1.32%) |
Oct 21, 2005 | 5.216 | 5.260 | 5.208 | 5.242 | 29,226 | -0.02(-0.33%) |
Oct 20, 2005 | 5.389 | 5.389 | 5.260 | 5.260 | 48,827 | -0.12(-2.24%) |
Oct 19, 2005 | 5.372 | 5.389 | 5.294 | 5.380 | 16,585 | +0.05(+0.97%) |
Oct 18, 2005 | 5.311 | 5.363 | 5.303 | 5.329 | 18,208 | +0.01(+0.16%) |
Oct 17, 2005 | 5.277 | 5.363 | 5.277 | 5.320 | 10,554 | +0.00(+0.00%) |
Oct 14, 2005 | 5.277 | 5.337 | 5.242 | 5.320 | 9,162 | +0.03(+0.49%) |
Oct 13, 2005 | 5.303 | 5.311 | 5.225 | 5.294 | 12,409 | -0.01(-0.16%) |
Oct 12, 2005 | 5.329 | 5.380 | 5.268 | 5.303 | 38,273 | -0.04(-0.81%) |
Oct 11, 2005 | 5.380 | 5.389 | 5.346 | 5.346 | 22,847 | +0.00(+0.00%) |
Oct 10, 2005 | 5.346 | 5.380 | 5.346 | 5.346 | 5,335 | -0.04(-0.80%) |
Oct 07, 2005 | 5.389 | 5.406 | 5.372 | 5.389 | 27,603 | +0.00(+0.00%) |
Oct 06, 2005 | 5.406 | 5.406 | 5.337 | 5.389 | 52,190 | +0.03(+0.48%) |
Oct 05, 2005 | 5.311 | 5.363 | 5.285 | 5.363 | 24,819 | +0.01(+0.16%) |
Oct 04, 2005 | 5.346 | 5.354 | 5.260 | 5.354 | 26,095 | -0.04(-0.80%) |
Oct 03, 2005 | 5.441 | 5.441 | 5.182 | 5.398 | 49,755 | -0.07(-1.26%) |
Sep 30, 2005 | 5.441 | 5.510 | 5.389 | 5.466 | 23,775 | +0.03(+0.48%) |
Sep 29, 2005 | 5.389 | 5.466 | 5.346 | 5.441 | 25,399 | +0.05(+0.96%) |
Sep 28, 2005 | 5.527 | 5.535 | 5.389 | 5.389 | 22,500 | -0.14(-2.50%) |
Sep 27, 2005 | 5.518 | 5.527 | 5.510 | 5.527 | 7,190 | +0.01(+0.16%) |
Sep 26, 2005 | 5.501 | 5.518 | 5.432 | 5.518 | 14,265 | +0.01(+0.16%) |
Sep 23, 2005 | 5.510 | 5.527 | 5.475 | 5.510 | 7,422 | -0.02(-0.31%) |
Sep 22, 2005 | 5.501 | 5.527 | 5.484 | 5.527 | 15,657 | +0.03(+0.47%) |
Sep 21, 2005 | 5.501 | 5.544 | 5.475 | 5.501 | 57,873 | +0.01(+0.16%) |
Sep 20, 2005 | 5.535 | 5.535 | 5.322 | 5.492 | 67,152 | -0.02(-0.31%) |
Sep 19, 2005 | 5.475 | 5.561 | 5.432 | 5.510 | 43,028 | -0.21(-3.62%) |
Sep 16, 2005 | 5.803 | 5.803 | 5.699 | 5.717 | 14,613 | -0.06(-1.04%) |
Sep 15, 2005 | 5.760 | 5.803 | 5.648 | 5.777 | 24,587 | +0.03(+0.60%) |
Sep 14, 2005 | 5.751 | 5.794 | 5.717 | 5.742 | 12,409 | -0.02(-0.30%) |
Sep 13, 2005 | 5.708 | 5.820 | 5.708 | 5.760 | 15,193 | +0.05(+0.91%) |
Sep 12, 2005 | 5.673 | 5.811 | 5.648 | 5.708 | 12,061 | +0.03(+0.61%) |
Sep 09, 2005 | 5.673 | 5.777 | 5.622 | 5.673 | 33,054 | +0.00(+0.00%) |
Sep 08, 2005 | 5.458 | 5.794 | 5.458 | 5.673 | 36,881 | +0.16(+2.81%) |
Sep 07, 2005 | 5.518 | 5.518 | 5.484 | 5.518 | 8,002 | +0.00(+0.00%) |
Sep 06, 2005 | 5.475 | 5.518 | 5.363 | 5.518 | 24,007 | +0.10(+1.91%) |
Sep 02, 2005 | 5.415 | 5.475 | 5.346 | 5.415 | 8,118 | -0.03(-0.48%) |
Sep 01, 2005 | 5.389 | 5.510 | 5.389 | 5.441 | 10,786 | +0.05(+0.96%) |
Aug 31, 2005 | 5.303 | 5.432 | 5.268 | 5.389 | 32,822 | +0.00(+0.00%) |
Aug 30, 2005 | 5.303 | 5.510 | 5.303 | 5.389 | 30,386 | +0.06(+1.13%) |
Aug 29, 2005 | 5.285 | 5.329 | 5.216 | 5.329 | 43,956 | +0.03(+0.49%) |
Aug 26, 2005 | 5.303 | 5.415 | 5.260 | 5.303 | 44,072 | -0.02(-0.32%) |
Aug 25, 2005 | 5.380 | 5.423 | 5.268 | 5.320 | 40,708 | -0.15(-2.68%) |
Aug 24, 2005 | 5.484 | 5.484 | 5.389 | 5.466 | 33,981 | -0.09(-1.55%) |
Aug 23, 2005 | 5.544 | 5.587 | 5.492 | 5.553 | 13,453 | -0.05(-0.92%) |
Aug 22, 2005 | 5.561 | 5.622 | 5.518 | 5.604 | 18,092 | +0.00(+0.00%) |
Aug 19, 2005 | 5.630 | 5.639 | 5.587 | 5.604 | 19,832 | -0.01(-0.15%) |
Aug 18, 2005 | 5.561 | 5.648 | 5.518 | 5.613 | 44,420 | +0.04(+0.77%) |
Aug 17, 2005 | 5.466 | 5.570 | 5.441 | 5.570 | 17,628 | +0.09(+1.57%) |
Aug 16, 2005 | 5.432 | 5.518 | 5.389 | 5.484 | 30,270 | +0.03(+0.47%) |
Aug 15, 2005 | 5.604 | 5.604 | 5.389 | 5.458 | 51,842 | -0.18(-3.21%) |
Aug 12, 2005 | 5.604 | 5.639 | 5.604 | 5.639 | 19,832 | +0.03(+0.62%) |
Aug 11, 2005 | 5.604 | 5.639 | 5.561 | 5.604 | 24,239 | +0.00(+0.00%) |
Aug 10, 2005 | 5.604 | 5.622 | 5.527 | 5.604 | 30,850 | +0.01(+0.15%) |
Aug 09, 2005 | 5.535 | 5.604 | 5.501 | 5.596 | 9,974 | +0.08(+1.41%) |
Aug 08, 2005 | 5.432 | 5.596 | 5.354 | 5.518 | 17,744 | -0.09(-1.54%) |
Aug 05, 2005 | 5.518 | 5.656 | 5.518 | 5.604 | 21,224 | +0.11(+2.04%) |
Aug 04, 2005 | 5.475 | 5.518 | 5.441 | 5.492 | 9,626 | -0.02(-0.31%) |
Aug 03, 2005 | 5.458 | 5.518 | 5.458 | 5.510 | 4,059 | +0.02(+0.35%) |
Aug 02, 2005 | 5.501 | 5.518 | 5.466 | 5.491 | 18,324 | -0.01(-0.19%) |
Aug 01, 2005 | 5.432 | 5.501 | 5.389 | 5.501 | 20,876 | +0.06(+1.03%) |
Jul 29, 2005 | 5.432 | 5.492 | 5.432 | 5.445 | 8,234 | -0.03(-0.55%) |
Jul 28, 2005 | 5.501 | 5.501 | 5.432 | 5.475 | 8,350 | -0.03(-0.47%) |
Jul 27, 2005 | 5.475 | 5.501 | 5.441 | 5.501 | 25,979 | +0.03(+0.63%) |
Jul 26, 2005 | 5.423 | 5.475 | 5.423 | 5.466 | 13,801 | +0.03(+0.63%) |
Jul 25, 2005 | 5.432 | 5.484 | 5.389 | 5.432 | 52,654 | -0.03(-0.63%) |
Jul 22, 2005 | 5.432 | 5.466 | 5.432 | 5.466 | 11,713 | +0.00(+0.00%) |
Jul 21, 2005 | 5.466 | 5.466 | 5.363 | 5.466 | 7,770 | +0.00(+0.00%) |
Jul 20, 2005 | 5.432 | 5.466 | 5.372 | 5.466 | 8,002 | -0.01(-0.16%) |
Jul 19, 2005 | 5.389 | 5.475 | 5.372 | 5.475 | 8,930 | +0.00(+0.00%) |
Jul 18, 2005 | 5.501 | 5.518 | 5.398 | 5.475 | 6,262 | -0.03(-0.47%) |
Jul 15, 2005 | 5.475 | 5.518 | 5.441 | 5.501 | 11,018 | +0.00(+0.00%) |
Jul 14, 2005 | 5.484 | 5.579 | 5.389 | 5.501 | 31,430 | -0.02(-0.31%) |
Jul 13, 2005 | 5.398 | 5.604 | 5.398 | 5.518 | 50,451 | +0.12(+2.24%) |
Jul 12, 2005 | 5.458 | 5.475 | 5.398 | 5.398 | 15,889 | -0.10(-1.88%) |
Jul 11, 2005 | 5.518 | 5.553 | 5.389 | 5.501 | 20,992 | -0.09(-1.54%) |
Jul 08, 2005 | 5.475 | 5.596 | 5.475 | 5.587 | 21,920 | +0.17(+3.18%) |
Jul 07, 2005 | 5.346 | 5.415 | 5.260 | 5.415 | 7,422 | +0.05(+0.96%) |
Jul 06, 2005 | 5.475 | 5.484 | 5.363 | 5.363 | 20,180 | -0.10(-1.89%) |
Jul 05, 2005 | 5.260 | 5.501 | 5.225 | 5.466 | 36,417 | +0.27(+5.14%) |
Jul 01, 2005 | 5.199 | 5.242 | 5.173 | 5.199 | 8,930 | -0.02(-0.33%) |
Jun 30, 2005 | 5.173 | 5.251 | 5.156 | 5.216 | 18,324 | +0.04(+0.83%) |
Jun 29, 2005 | 5.113 | 5.173 | 5.113 | 5.173 | 27,603 | +0.00(+0.00%) |
Jun 28, 2005 | 5.139 | 5.191 | 5.104 | 5.173 | 44,884 | +0.00(+0.00%) |
Jun 27, 2005 | 5.087 | 5.173 | 5.087 | 5.173 | 8,466 | +0.07(+1.35%) |
Jun 24, 2005 | 5.087 | 5.147 | 5.061 | 5.104 | 6,262 | +0.02(+0.34%) |
Jun 23, 2005 | 5.070 | 5.113 | 5.061 | 5.087 | 19,368 | +0.05(+1.03%) |
Jun 22, 2005 | 5.044 | 5.061 | 5.027 | 5.035 | 17,048 | -0.03(-0.68%) |
Jun 21, 2005 | 5.087 | 5.130 | 5.001 | 5.070 | 28,067 | -0.03(-0.51%) |
Jun 20, 2005 | 5.130 | 5.130 | 5.087 | 5.096 | 28,994 | -0.09(-1.83%) |
Jun 17, 2005 | 5.182 | 5.191 | 5.104 | 5.191 | 47,087 | +0.04(+0.84%) |
Jun 16, 2005 | 5.130 | 5.173 | 5.104 | 5.147 | 10,786 | +0.00(+0.00%) |
Jun 15, 2005 | 5.173 | 5.182 | 5.087 | 5.147 | 22,036 | -0.02(-0.33%) |
Jun 14, 2005 | 5.182 | 5.191 | 5.087 | 5.165 | 33,865 | -0.02(-0.33%) |
Jun 13, 2005 | 5.087 | 5.191 | 5.087 | 5.182 | 46,391 | +0.09(+1.86%) |
Jun 10, 2005 | 5.130 | 5.147 | 5.087 | 5.087 | 12,641 | -0.07(-1.34%) |
Jun 09, 2005 | 5.173 | 5.173 | 5.104 | 5.156 | 52,306 | -0.02(-0.33%) |
Jun 08, 2005 | 5.156 | 5.173 | 5.087 | 5.173 | 10,786 | +0.04(+0.84%) |
Jun 07, 2005 | 5.087 | 5.130 | 5.070 | 5.130 | 9,510 | +0.10(+2.06%) |
Jun 06, 2005 | 5.044 | 5.087 | 5.001 | 5.027 | 15,193 | -0.06(-1.19%) |
Jun 03, 2005 | 5.044 | 5.173 | 5.001 | 5.087 | 33,634 | +0.09(+1.72%) |
Jun 02, 2005 | 5.027 | 5.035 | 4.897 | 5.001 | 33,518 | -0.03(-0.51%) |