Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.870 | 7.950 | 7.480 | 7.670 | 118,074 | -0.21(-2.66%) |
May 30, 2006 | 8.240 | 8.240 | 7.850 | 7.880 | 38,318 | -0.13(-1.62%) |
May 26, 2006 | 8.060 | 8.180 | 7.970 | 8.010 | 67,499 | -0.14(-1.72%) |
May 25, 2006 | 7.870 | 8.270 | 7.860 | 8.150 | 58,508 | +0.33(+4.22%) |
May 24, 2006 | 8.000 | 8.040 | 7.500 | 7.820 | 89,353 | -0.09(-1.14%) |
May 23, 2006 | 7.630 | 8.200 | 7.500 | 7.910 | 129,627 | +0.34(+4.49%) |
May 22, 2006 | 8.310 | 8.310 | 7.570 | 7.570 | 269,308 | -0.88(-10.41%) |
May 19, 2006 | 8.820 | 8.990 | 8.330 | 8.450 | 235,712 | -0.36(-4.09%) |
May 18, 2006 | 9.330 | 9.400 | 8.800 | 8.810 | 224,559 | -0.57(-6.08%) |
May 17, 2006 | 9.890 | 9.890 | 9.300 | 9.380 | 164,936 | -0.37(-3.79%) |
May 16, 2006 | 9.670 | 10.00 | 9.550 | 9.750 | 157,290 | +0.03(+0.31%) |
May 15, 2006 | 10.15 | 10.33 | 9.550 | 9.720 | 128,649 | -0.26(-2.61%) |
May 12, 2006 | 10.28 | 10.75 | 9.900 | 9.980 | 226,719 | -0.40(-3.85%) |
May 11, 2006 | 11.44 | 11.86 | 10.25 | 10.38 | 652,120 | -0.81(-7.24%) |
May 10, 2006 | 9.810 | 11.49 | 9.640 | 11.19 | 1,146,919 | +1.96(+21.24%) |
May 09, 2006 | 9.400 | 9.600 | 9.184 | 9.230 | 80,678 | -0.15(-1.60%) |
May 08, 2006 | 9.350 | 9.690 | 9.050 | 9.380 | 169,961 | +0.15(+1.62%) |
May 05, 2006 | 9.600 | 9.770 | 9.080 | 9.230 | 132,705 | -0.14(-1.49%) |
May 04, 2006 | 9.980 | 10.11 | 9.230 | 9.370 | 347,917 | +0.58(+6.60%) |
May 03, 2006 | 9.120 | 9.120 | 8.770 | 8.790 | 66,295 | -0.21(-2.33%) |
May 02, 2006 | 9.010 | 9.168 | 8.880 | 9.000 | 97,289 | -0.09(-0.99%) |
May 01, 2006 | 9.550 | 9.550 | 9.000 | 9.090 | 82,692 | -0.41(-4.31%) |
Apr 28, 2006 | 9.090 | 9.650 | 9.050 | 9.499 | 110,700 | +0.39(+4.27%) |
Apr 27, 2006 | 9.490 | 9.490 | 9.050 | 9.110 | 138,629 | -0.43(-4.46%) |
Apr 26, 2006 | 9.450 | 9.804 | 9.330 | 9.535 | 53,383 | +0.05(+0.48%) |
Apr 25, 2006 | 9.720 | 9.930 | 9.400 | 9.490 | 55,623 | -0.15(-1.56%) |
Apr 24, 2006 | 9.960 | 9.960 | 9.440 | 9.640 | 72,345 | -0.23(-2.33%) |
Apr 21, 2006 | 10.44 | 10.55 | 9.746 | 9.870 | 94,516 | -0.41(-3.99%) |
Apr 20, 2006 | 8.890 | 10.62 | 8.890 | 10.28 | 436,340 | +1.34(+14.99%) |
Apr 19, 2006 | 8.870 | 9.240 | 8.710 | 8.940 | 95,904 | +0.05(+0.56%) |
Apr 18, 2006 | 9.000 | 9.300 | 8.680 | 8.890 | 218,573 | -0.03(-0.34%) |
Apr 17, 2006 | 9.500 | 9.660 | 8.880 | 8.920 | 165,000 | -0.55(-5.81%) |
Apr 13, 2006 | 9.560 | 9.650 | 9.410 | 9.470 | 47,220 | -0.18(-1.87%) |
Apr 12, 2006 | 9.570 | 9.980 | 9.390 | 9.650 | 47,648 | +0.08(+0.84%) |
Apr 11, 2006 | 9.910 | 10.01 | 9.460 | 9.570 | 103,137 | -0.43(-4.30%) |
Apr 10, 2006 | 10.63 | 10.63 | 9.820 | 10.00 | 113,595 | -0.24(-2.34%) |
Apr 07, 2006 | 9.830 | 10.50 | 9.740 | 10.24 | 208,773 | +0.40(+4.07%) |
Apr 06, 2006 | 9.800 | 10.07 | 9.740 | 9.840 | 141,512 | +0.10(+1.03%) |
Apr 05, 2006 | 9.830 | 10.03 | 9.650 | 9.740 | 85,894 | -0.18(-1.77%) |
Apr 04, 2006 | 9.861 | 10.29 | 9.740 | 9.916 | 233,470 | -0.38(-3.73%) |
Apr 03, 2006 | 10.67 | 10.67 | 10.18 | 10.30 | 230,633 | -0.66(-6.02%) |
Mar 31, 2006 | 11.05 | 11.37 | 10.71 | 10.96 | 132,187 | -0.14(-1.26%) |
Mar 30, 2006 | 11.40 | 11.43 | 11.09 | 11.10 | 63,902 | -0.33(-2.89%) |
Mar 29, 2006 | 11.50 | 11.72 | 11.05 | 11.43 | 97,852 | +0.03(+0.26%) |
Mar 28, 2006 | 11.90 | 11.93 | 11.30 | 11.40 | 184,216 | -0.21(-1.81%) |
Mar 27, 2006 | 11.50 | 12.11 | 11.46 | 11.61 | 216,550 | +0.24(+2.11%) |
Mar 24, 2006 | 10.65 | 11.97 | 10.58 | 11.37 | 576,165 | +0.76(+7.16%) |
Mar 23, 2006 | 10.55 | 11.23 | 10.55 | 10.61 | 170,500 | +0.01(+0.09%) |
Mar 22, 2006 | 10.90 | 10.97 | 10.50 | 10.60 | 79,100 | -0.17(-1.58%) |
Mar 21, 2006 | 11.17 | 11.18 | 10.76 | 10.77 | 188,106 | -0.48(-4.27%) |
Mar 20, 2006 | 11.70 | 11.70 | 11.24 | 11.25 | 163,575 | -0.30(-2.60%) |
Mar 17, 2006 | 11.63 | 12.03 | 11.50 | 11.55 | 103,084 | -0.07(-0.60%) |
Mar 16, 2006 | 12.27 | 12.65 | 11.60 | 11.62 | 348,528 | -0.55(-4.52%) |
Mar 15, 2006 | 11.39 | 12.25 | 11.38 | 12.17 | 391,802 | +0.69(+6.01%) |
Mar 14, 2006 | 11.85 | 11.93 | 11.25 | 11.48 | 108,975 | -0.42(-3.53%) |
Mar 13, 2006 | 11.79 | 12.20 | 11.61 | 11.90 | 86,862 | +0.24(+2.06%) |
Mar 10, 2006 | 12.07 | 12.25 | 11.41 | 11.66 | 132,403 | -0.41(-3.40%) |
Mar 09, 2006 | 11.88 | 12.60 | 11.80 | 12.07 | 198,477 | +0.12(+1.00%) |
Mar 08, 2006 | 11.28 | 12.30 | 11.14 | 11.95 | 260,964 | +0.58(+5.10%) |
Mar 07, 2006 | 12.00 | 13.00 | 11.37 | 11.37 | 186,003 | -0.60(-5.01%) |
Mar 06, 2006 | 12.66 | 13.00 | 11.90 | 11.97 | 233,754 | -0.58(-4.60%) |
Mar 03, 2006 | 12.74 | 13.04 | 12.50 | 12.55 | 146,450 | -0.02(-0.18%) |
Mar 02, 2006 | 12.75 | 13.49 | 12.50 | 12.57 | 435,588 | -0.21(-1.64%) |
Mar 01, 2006 | 12.98 | 13.17 | 12.64 | 12.78 | 251,126 | +0.01(+0.08%) |
Feb 28, 2006 | 13.48 | 13.75 | 12.56 | 12.77 | 285,517 | -0.71(-5.27%) |
Feb 27, 2006 | 14.10 | 14.33 | 13.31 | 13.48 | 279,397 | -0.37(-2.67%) |
Feb 24, 2006 | 14.06 | 14.46 | 13.78 | 13.85 | 327,424 | -0.17(-1.23%) |
Feb 23, 2006 | 14.39 | 15.10 | 13.92 | 14.02 | 790,389 | -0.02(-0.12%) |
Feb 22, 2006 | 13.61 | 14.78 | 13.35 | 14.04 | 1,249,621 | +0.79(+5.96%) |
Feb 21, 2006 | 13.12 | 14.15 | 12.86 | 13.25 | 822,081 | -0.25(-1.85%) |
Feb 17, 2006 | 12.55 | 14.64 | 12.55 | 13.50 | 2,781,119 | +0.75(+5.88%) |
Feb 16, 2006 | 12.15 | 13.58 | 11.57 | 12.75 | 2,090,500 | +0.88(+7.41%) |
Feb 15, 2006 | 12.44 | 12.84 | 11.64 | 11.87 | 736,942 | -0.78(-6.17%) |
Feb 14, 2006 | 13.62 | 13.79 | 12.31 | 12.65 | 1,198,735 | -1.15(-8.33%) |
Feb 13, 2006 | 11.48 | 14.40 | 11.39 | 13.80 | 3,206,052 | +2.44(+21.48%) |
Feb 10, 2006 | 12.10 | 13.20 | 11.25 | 11.36 | 1,802,017 | -1.55(-12.01%) |
Feb 09, 2006 | 9.760 | 13.10 | 9.650 | 12.91 | 2,725,114 | +3.42(+36.04%) |
Feb 08, 2006 | 9.850 | 10.15 | 8.810 | 9.490 | 331,806 | +0.12(+1.28%) |
Feb 07, 2006 | 10.00 | 10.80 | 9.070 | 9.370 | 501,126 | -0.53(-5.35%) |
Feb 06, 2006 | 9.480 | 11.47 | 9.210 | 9.900 | 819,385 | -0.08(-0.80%) |
Feb 03, 2006 | 11.23 | 14.05 | 9.570 | 9.980 | 2,767,995 | -0.87(-8.02%) |
Feb 02, 2006 | 7.730 | 11.45 | 7.730 | 10.85 | 1,698,997 | +3.42(+46.03%) |
Feb 01, 2006 | 7.040 | 7.800 | 7.030 | 7.430 | 44,300 | +0.23(+3.19%) |
Jan 31, 2006 | 7.580 | 7.580 | 7.097 | 7.200 | 18,440 | +0.13(+1.84%) |
Jan 30, 2006 | 7.400 | 7.400 | 7.020 | 7.070 | 20,766 | -0.08(-1.12%) |
Jan 27, 2006 | 7.490 | 7.490 | 7.000 | 7.150 | 51,059 | -0.36(-4.79%) |
Jan 26, 2006 | 6.790 | 7.940 | 6.790 | 7.510 | 114,429 | +0.71(+10.44%) |
Jan 25, 2006 | 6.831 | 6.880 | 6.700 | 6.800 | 23,702 | -0.06(-0.87%) |
Jan 24, 2006 | 6.900 | 7.190 | 6.810 | 6.860 | 16,830 | +0.01(+0.15%) |
Jan 23, 2006 | 6.900 | 7.000 | 6.840 | 6.850 | 17,364 | -0.15(-2.14%) |
Jan 20, 2006 | 7.150 | 7.180 | 6.970 | 7.000 | 20,799 | -0.06(-0.85%) |
Jan 19, 2006 | 6.900 | 7.100 | 6.810 | 7.060 | 26,365 | +0.37(+5.53%) |
Jan 18, 2006 | 6.690 | 6.930 | 6.660 | 6.690 | 32,752 | -0.31(-4.43%) |
Jan 17, 2006 | 6.920 | 7.140 | 6.730 | 7.000 | 39,867 | -0.15(-2.10%) |
Jan 13, 2006 | 7.070 | 7.160 | 7.070 | 7.150 | 11,670 | -0.05(-0.69%) |
Jan 12, 2006 | 7.500 | 7.580 | 7.200 | 7.200 | 25,600 | -0.46(-6.01%) |
Jan 11, 2006 | 7.700 | 7.940 | 7.630 | 7.660 | 23,550 | -0.10(-1.29%) |
Jan 10, 2006 | 7.990 | 7.990 | 7.560 | 7.760 | 42,583 | +0.03(+0.39%) |
Jan 09, 2006 | 7.650 | 7.930 | 7.410 | 7.730 | 53,903 | +0.10(+1.31%) |
Jan 06, 2006 | 7.200 | 7.750 | 7.061 | 7.630 | 133,647 | +0.44(+6.12%) |
Jan 05, 2006 | 6.560 | 7.190 | 6.560 | 7.190 | 81,373 | +0.62(+9.44%) |
Jan 04, 2006 | 6.600 | 6.639 | 6.500 | 6.570 | 33,825 | -0.12(-1.79%) |
Jan 03, 2006 | 6.640 | 6.810 | 6.600 | 6.690 | 23,041 | -0.11(-1.62%) |
Dec 30, 2005 | 7.180 | 7.180 | 6.750 | 6.800 | 43,526 | -0.09(-1.31%) |
Dec 29, 2005 | 6.900 | 7.150 | 6.660 | 6.890 | 57,132 | +0.18(+2.68%) |
Dec 28, 2005 | 6.920 | 6.920 | 6.660 | 6.710 | 23,400 | -0.28(-4.01%) |
Dec 27, 2005 | 7.200 | 7.210 | 6.990 | 6.990 | 17,700 | -0.12(-1.69%) |
Dec 23, 2005 | 7.210 | 7.210 | 6.901 | 7.110 | 26,141 | +0.04(+0.55%) |
Dec 22, 2005 | 7.013 | 7.400 | 7.011 | 7.071 | 33,927 | -0.07(-0.97%) |
Dec 21, 2005 | 6.600 | 7.230 | 6.600 | 7.140 | 57,435 | +0.45(+6.73%) |
Dec 20, 2005 | 6.660 | 6.690 | 6.350 | 6.690 | 41,692 | +0.01(+0.15%) |
Dec 19, 2005 | 6.860 | 7.000 | 6.450 | 6.680 | 75,140 | -0.37(-5.25%) |
Dec 16, 2005 | 7.330 | 7.360 | 7.010 | 7.050 | 24,680 | -0.26(-3.56%) |
Dec 15, 2005 | 7.690 | 7.690 | 7.250 | 7.310 | 20,976 | -0.10(-1.35%) |
Dec 14, 2005 | 7.560 | 7.740 | 7.250 | 7.410 | 52,928 | -0.18(-2.37%) |
Dec 13, 2005 | 7.900 | 7.920 | 7.520 | 7.590 | 35,538 | -0.26(-3.31%) |
Dec 12, 2005 | 7.400 | 7.950 | 7.400 | 7.850 | 64,600 | +0.37(+4.95%) |
Dec 09, 2005 | 7.820 | 7.830 | 7.350 | 7.480 | 41,742 | -0.09(-1.19%) |
Dec 08, 2005 | 7.840 | 7.903 | 7.390 | 7.570 | 92,829 | -0.22(-2.82%) |
Dec 07, 2005 | 7.770 | 8.000 | 7.710 | 7.790 | 76,636 | -0.06(-0.76%) |
Dec 06, 2005 | 7.990 | 8.340 | 7.540 | 7.850 | 154,951 | -0.13(-1.63%) |
Dec 05, 2005 | 8.660 | 8.660 | 7.680 | 7.980 | 370,948 | +0.71(+9.77%) |
Dec 02, 2005 | 7.610 | 8.000 | 7.160 | 7.270 | 160,416 | -0.34(-4.47%) |
Dec 01, 2005 | 7.170 | 7.700 | 6.960 | 7.610 | 375,122 | +0.70(+10.13%) |
Nov 30, 2005 | 7.300 | 7.320 | 6.660 | 6.910 | 181,873 | -0.14(-1.99%) |
Nov 29, 2005 | 7.840 | 7.930 | 6.850 | 7.050 | 346,684 | -0.85(-10.76%) |
Nov 28, 2005 | 8.190 | 8.750 | 7.830 | 7.900 | 205,740 | -0.32(-3.89%) |
Nov 25, 2005 | 8.070 | 8.610 | 8.070 | 8.220 | 118,886 | -0.44(-5.08%) |
Nov 23, 2005 | 9.570 | 9.750 | 8.510 | 8.660 | 378,777 | -0.81(-8.55%) |
Nov 22, 2005 | 8.500 | 10.00 | 8.150 | 9.470 | 1,077,471 | +1.24(+15.07%) |
Nov 21, 2005 | 6.700 | 8.650 | 6.423 | 8.230 | 951,616 | +2.11(+34.46%) |
Nov 18, 2005 | 5.730 | 6.250 | 5.350 | 6.121 | 137,211 | +0.91(+17.49%) |
Nov 17, 2005 | 5.050 | 5.580 | 5.000 | 5.210 | 36,991 | +0.21(+4.20%) |
Nov 16, 2005 | 4.590 | 5.030 | 4.590 | 5.000 | 4,571 | +0.28(+5.93%) |
Nov 15, 2005 | 4.750 | 5.350 | 4.630 | 4.720 | 26,810 | +0.20(+4.42%) |
Nov 14, 2005 | 4.700 | 4.700 | 4.520 | 4.520 | 8,700 | -0.18(-3.83%) |
Nov 11, 2005 | 4.703 | 4.703 | 4.700 | 4.700 | 1,400 | -0.12(-2.49%) |
Nov 10, 2005 | 4.900 | 4.990 | 4.710 | 4.820 | 6,222 | -0.07(-1.43%) |
Nov 09, 2005 | 4.620 | 4.956 | 4.620 | 4.890 | 3,820 | -0.01(-0.20%) |
Nov 08, 2005 | 4.750 | 5.080 | 4.750 | 4.900 | 24,682 | +0.36(+7.93%) |
Nov 07, 2005 | 4.840 | 4.840 | 4.490 | 4.540 | 7,407 | -0.17(-3.61%) |
Nov 04, 2005 | 4.579 | 4.790 | 4.570 | 4.710 | 16,699 | +0.20(+4.43%) |
Nov 03, 2005 | 4.580 | 4.580 | 4.450 | 4.510 | 2,677 | +0.08(+1.81%) |
Nov 02, 2005 | 4.380 | 4.440 | 4.370 | 4.430 | 8,050 | -0.07(-1.56%) |
Nov 01, 2005 | 4.510 | 4.590 | 4.500 | 4.500 | 1,250 | +0.09(+2.04%) |
Oct 31, 2005 | 4.300 | 4.540 | 4.300 | 4.410 | 1,949 | +0.06(+1.38%) |
Oct 28, 2005 | 4.310 | 4.350 | 4.310 | 4.350 | 3,784 | -0.00(-0.05%) |
Oct 27, 2005 | 4.520 | 4.520 | 4.352 | 4.352 | 1,700 | -0.23(-4.98%) |
Oct 26, 2005 | 4.280 | 4.600 | 4.280 | 4.580 | 6,648 | +0.28(+6.51%) |
Oct 25, 2005 | 4.400 | 4.450 | 4.270 | 4.300 | 5,530 | -0.12(-2.71%) |
Oct 24, 2005 | 4.600 | 4.600 | 4.390 | 4.420 | 4,502 | +0.03(+0.68%) |
Oct 21, 2005 | 4.610 | 4.610 | 4.270 | 4.390 | 9,200 | -0.28(-6.00%) |
Oct 20, 2005 | 4.790 | 4.790 | 4.660 | 4.670 | 5,825 | +0.03(+0.65%) |
Oct 19, 2005 | 4.620 | 4.671 | 4.620 | 4.640 | 5,000 | +0.03(+0.65%) |
Oct 18, 2005 | 5.150 | 5.150 | 4.610 | 4.610 | 15,144 | -0.21(-4.36%) |
Oct 17, 2005 | 4.690 | 5.030 | 4.690 | 4.820 | 9,011 | +0.23(+5.09%) |
Oct 14, 2005 | 4.550 | 4.587 | 4.550 | 4.587 | 800 | +0.08(+1.70%) |
Oct 13, 2005 | 4.350 | 4.636 | 4.350 | 4.510 | 13,080 | +0.06(+1.35%) |
Oct 12, 2005 | 4.500 | 4.550 | 4.379 | 4.450 | 5,503 | -0.11(-2.41%) |
Oct 11, 2005 | 4.540 | 4.660 | 4.540 | 4.560 | 5,199 | -0.12(-2.56%) |
Oct 10, 2005 | 4.830 | 4.830 | 4.500 | 4.680 | 10,617 | -0.17(-3.51%) |
Oct 07, 2005 | 4.840 | 4.850 | 4.820 | 4.850 | 3,900 | +0.01(+0.25%) |
Oct 06, 2005 | 5.060 | 5.060 | 4.820 | 4.838 | 25,642 | -0.36(-6.96%) |
Oct 05, 2005 | 5.900 | 5.900 | 5.200 | 5.200 | 20,966 | -0.46(-8.13%) |
Oct 04, 2005 | 5.390 | 5.880 | 5.390 | 5.660 | 45,881 | +0.27(+5.01%) |
Oct 03, 2005 | 4.950 | 5.480 | 4.950 | 5.390 | 55,815 | +0.49(+10.00%) |
Sep 30, 2005 | 4.780 | 4.940 | 4.510 | 4.900 | 25,509 | +0.42(+9.37%) |
Sep 29, 2005 | 4.300 | 4.640 | 4.200 | 4.480 | 13,548 | +0.19(+4.43%) |
Sep 28, 2005 | 4.270 | 4.400 | 4.180 | 4.290 | 7,830 | +0.07(+1.66%) |
Sep 27, 2005 | 4.450 | 4.480 | 4.220 | 4.220 | 16,080 | -0.05(-1.17%) |
Sep 26, 2005 | 4.270 | 4.410 | 4.260 | 4.270 | 15,137 | +0.01(+0.23%) |
Sep 23, 2005 | 4.260 | 4.430 | 4.260 | 4.260 | 5,210 | +0.06(+1.43%) |
Sep 22, 2005 | 4.560 | 4.560 | 4.180 | 4.200 | 15,525 | +0.00(+0.00%) |
Sep 21, 2005 | 4.500 | 4.500 | 4.100 | 4.200 | 16,482 | -0.19(-4.33%) |
Sep 20, 2005 | 4.270 | 4.430 | 4.260 | 4.390 | 11,792 | +0.12(+2.81%) |
Sep 19, 2005 | 4.480 | 4.480 | 4.130 | 4.270 | 38,170 | -0.15(-3.39%) |
Sep 16, 2005 | 4.310 | 4.460 | 4.300 | 4.420 | 22,125 | -0.01(-0.23%) |
Sep 15, 2005 | 4.600 | 4.610 | 4.250 | 4.430 | 36,305 | -0.24(-5.14%) |
Sep 14, 2005 | 4.850 | 4.860 | 4.510 | 4.670 | 34,200 | -0.17(-3.51%) |
Sep 13, 2005 | 4.930 | 4.930 | 4.810 | 4.840 | 6,300 | -0.14(-2.81%) |
Sep 12, 2005 | 4.990 | 5.000 | 4.980 | 4.980 | 4,083 | +0.04(+0.81%) |
Sep 09, 2005 | 4.790 | 5.050 | 4.790 | 4.940 | 18,979 | +0.11(+2.28%) |
Sep 08, 2005 | 4.950 | 4.950 | 4.800 | 4.830 | 14,464 | -0.11(-2.15%) |
Sep 07, 2005 | 5.000 | 5.040 | 4.920 | 4.936 | 20,705 | -0.13(-2.64%) |
Sep 06, 2005 | 5.020 | 5.092 | 5.020 | 5.070 | 6,090 | +0.07(+1.40%) |
Sep 02, 2005 | 5.030 | 5.060 | 4.960 | 5.000 | 10,625 | +0.01(+0.20%) |
Sep 01, 2005 | 5.150 | 5.150 | 4.870 | 4.990 | 16,508 | -0.10(-1.96%) |
Aug 31, 2005 | 5.100 | 5.100 | 5.040 | 5.090 | 4,733 | +0.07(+1.39%) |
Aug 30, 2005 | 5.000 | 5.050 | 4.970 | 5.020 | 4,601 | +0.01(+0.20%) |
Aug 29, 2005 | 4.950 | 5.110 | 4.920 | 5.010 | 21,409 | -0.16(-3.09%) |
Aug 26, 2005 | 5.190 | 5.190 | 5.010 | 5.170 | 4,500 | +0.12(+2.38%) |
Aug 25, 2005 | 5.000 | 5.160 | 5.000 | 5.050 | 19,109 | +0.02(+0.40%) |
Aug 24, 2005 | 4.980 | 5.090 | 4.828 | 5.030 | 14,919 | -0.03(-0.59%) |
Aug 23, 2005 | 5.040 | 5.100 | 4.750 | 5.060 | 26,763 | -0.01(-0.20%) |
Aug 22, 2005 | 5.490 | 5.490 | 5.050 | 5.070 | 23,120 | -0.08(-1.55%) |
Aug 19, 2005 | 5.550 | 5.550 | 5.060 | 5.150 | 39,893 | -0.37(-6.70%) |
Aug 18, 2005 | 5.500 | 5.610 | 5.500 | 5.520 | 4,540 | +0.03(+0.55%) |
Aug 17, 2005 | 5.470 | 5.600 | 5.400 | 5.490 | 11,184 | -0.09(-1.61%) |
Aug 16, 2005 | 5.630 | 5.630 | 5.500 | 5.580 | 11,441 | -0.05(-0.89%) |
Aug 15, 2005 | 5.800 | 5.800 | 5.600 | 5.630 | 16,912 | +0.03(+0.54%) |
Aug 12, 2005 | 5.880 | 5.960 | 5.400 | 5.600 | 64,884 | -0.43(-7.13%) |
Aug 11, 2005 | 6.010 | 6.130 | 5.880 | 6.030 | 23,443 | -0.27(-4.29%) |
Aug 10, 2005 | 6.500 | 6.500 | 6.300 | 6.300 | 16,222 | -0.03(-0.47%) |
Aug 09, 2005 | 6.600 | 6.600 | 6.000 | 6.330 | 59,648 | -0.22(-3.36%) |
Aug 08, 2005 | 6.800 | 6.800 | 6.550 | 6.550 | 10,187 | -0.16(-2.38%) |
Aug 05, 2005 | 6.800 | 6.904 | 6.700 | 6.710 | 8,410 | -0.08(-1.18%) |
Aug 04, 2005 | 6.850 | 6.850 | 6.710 | 6.790 | 4,750 | -0.03(-0.38%) |
Aug 03, 2005 | 7.000 | 7.030 | 6.690 | 6.816 | 21,339 | -0.12(-1.79%) |
Aug 02, 2005 | 6.530 | 6.940 | 6.530 | 6.940 | 36,017 | +0.43(+6.61%) |
Aug 01, 2005 | 6.770 | 6.770 | 6.500 | 6.510 | 45,355 | -0.27(-3.98%) |
Jul 29, 2005 | 6.570 | 6.820 | 6.570 | 6.780 | 7,655 | +0.00(+0.00%) |
Jul 28, 2005 | 6.900 | 6.960 | 6.760 | 6.780 | 10,130 | -0.01(-0.15%) |
Jul 27, 2005 | 6.850 | 7.154 | 6.780 | 6.790 | 23,899 | -0.25(-3.55%) |
Jul 26, 2005 | 7.170 | 7.170 | 6.770 | 7.040 | 15,050 | -0.13(-1.81%) |
Jul 25, 2005 | 7.620 | 7.690 | 6.850 | 7.170 | 37,288 | -0.04(-0.55%) |
Jul 22, 2005 | 7.000 | 7.210 | 6.990 | 7.210 | 21,496 | +0.25(+3.59%) |
Jul 21, 2005 | 6.750 | 7.850 | 6.740 | 6.960 | 51,207 | +0.21(+3.11%) |
Jul 20, 2005 | 6.750 | 6.960 | 6.750 | 6.750 | 12,430 | -0.02(-0.30%) |
Jul 19, 2005 | 6.800 | 6.830 | 6.750 | 6.770 | 13,244 | +0.01(+0.15%) |
Jul 18, 2005 | 6.990 | 6.990 | 6.700 | 6.760 | 17,000 | -0.21(-3.01%) |
Jul 15, 2005 | 7.010 | 7.140 | 6.890 | 6.970 | 14,622 | +0.02(+0.29%) |
Jul 14, 2005 | 7.100 | 7.220 | 6.950 | 6.950 | 12,810 | -0.23(-3.20%) |
Jul 13, 2005 | 7.030 | 7.250 | 7.030 | 7.180 | 10,105 | -0.07(-0.97%) |
Jul 12, 2005 | 7.040 | 7.320 | 7.040 | 7.250 | 14,592 | +0.11(+1.54%) |
Jul 11, 2005 | 7.200 | 7.330 | 7.000 | 7.140 | 30,383 | -0.04(-0.56%) |
Jul 08, 2005 | 6.780 | 7.290 | 6.780 | 7.180 | 61,541 | +0.41(+6.06%) |
Jul 07, 2005 | 6.610 | 6.930 | 6.500 | 6.770 | 12,583 | -0.11(-1.60%) |
Jul 06, 2005 | 6.750 | 6.900 | 6.750 | 6.880 | 18,206 | +0.15(+2.23%) |
Jul 05, 2005 | 6.540 | 6.830 | 6.528 | 6.730 | 7,500 | -0.03(-0.44%) |
Jul 01, 2005 | 6.770 | 6.800 | 6.760 | 6.760 | 2,800 | +0.01(+0.15%) |
Jun 30, 2005 | 6.800 | 6.800 | 6.570 | 6.750 | 10,005 | +0.18(+2.74%) |
Jun 29, 2005 | 6.850 | 6.850 | 6.560 | 6.570 | 14,214 | -0.26(-3.81%) |
Jun 28, 2005 | 6.800 | 6.940 | 6.750 | 6.830 | 12,351 | +0.13(+1.94%) |
Jun 27, 2005 | 6.610 | 6.710 | 6.520 | 6.700 | 35,877 | -0.03(-0.45%) |
Jun 24, 2005 | 6.660 | 6.930 | 6.630 | 6.730 | 24,739 | -0.10(-1.49%) |
Jun 23, 2005 | 7.190 | 7.190 | 6.660 | 6.832 | 26,742 | -0.21(-2.95%) |
Jun 22, 2005 | 7.630 | 7.630 | 7.010 | 7.040 | 19,830 | -0.16(-2.22%) |
Jun 21, 2005 | 7.250 | 7.250 | 7.010 | 7.200 | 22,800 | +0.04(+0.56%) |
Jun 20, 2005 | 7.200 | 7.200 | 7.000 | 7.160 | 19,831 | +0.18(+2.58%) |
Jun 17, 2005 | 6.960 | 7.200 | 6.960 | 6.980 | 9,000 | +0.02(+0.29%) |
Jun 16, 2005 | 7.340 | 7.340 | 6.960 | 6.960 | 14,642 | +0.00(+0.00%) |
Jun 15, 2005 | 7.100 | 7.140 | 6.940 | 6.960 | 13,755 | -0.13(-1.83%) |
Jun 14, 2005 | 7.090 | 7.140 | 6.840 | 7.090 | 29,733 | +0.01(+0.14%) |
Jun 13, 2005 | 7.130 | 7.360 | 7.070 | 7.080 | 8,712 | -0.04(-0.56%) |
Jun 10, 2005 | 7.100 | 7.240 | 7.030 | 7.120 | 18,775 | +0.09(+1.28%) |
Jun 09, 2005 | 7.180 | 7.180 | 7.000 | 7.030 | 13,500 | +0.03(+0.43%) |
Jun 08, 2005 | 7.150 | 7.490 | 7.000 | 7.000 | 43,606 | -0.20(-2.78%) |
Jun 07, 2005 | 7.980 | 7.980 | 7.200 | 7.200 | 37,055 | -0.33(-4.38%) |
Jun 06, 2005 | 7.890 | 8.210 | 7.400 | 7.530 | 89,239 | -0.36(-4.56%) |
Jun 03, 2005 | 6.380 | 8.120 | 6.380 | 7.890 | 210,306 | +1.40(+21.59%) |
Jun 02, 2005 | 6.610 | 6.610 | 6.489 | 6.489 | 11,350 | -0.20(-3.00%) |