Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.065 | 6.292 | 6.065 | 6.252 | 536,982 | +0.20(+3.34%) |
May 30, 2006 | 6.226 | 6.272 | 6.024 | 6.050 | 481,783 | -0.21(-3.31%) |
May 26, 2006 | 6.095 | 6.284 | 6.004 | 6.257 | 664,518 | +0.17(+2.74%) |
May 25, 2006 | 6.262 | 6.292 | 6.014 | 6.090 | 656,619 | -0.16(-2.58%) |
May 24, 2006 | 6.191 | 6.438 | 6.146 | 6.252 | 661,173 | +0.03(+0.41%) |
May 23, 2006 | 6.287 | 6.550 | 6.201 | 6.226 | 790,381 | -0.05(-0.80%) |
May 22, 2006 | 6.752 | 6.767 | 6.176 | 6.277 | 879,258 | -0.53(-7.79%) |
May 19, 2006 | 6.666 | 6.832 | 6.514 | 6.807 | 765,095 | +0.19(+2.82%) |
May 18, 2006 | 6.514 | 6.832 | 6.479 | 6.620 | 1,052,426 | +0.09(+1.31%) |
May 17, 2006 | 6.868 | 6.868 | 6.449 | 6.534 | 1,530,796 | -0.47(-6.71%) |
May 16, 2006 | 7.347 | 7.554 | 6.893 | 7.004 | 1,581,282 | -0.37(-5.06%) |
May 15, 2006 | 7.903 | 8.019 | 7.267 | 7.378 | 1,291,039 | -0.35(-4.51%) |
May 12, 2006 | 7.549 | 7.822 | 7.322 | 7.726 | 641,775 | +0.16(+2.14%) |
May 11, 2006 | 7.827 | 7.903 | 7.428 | 7.565 | 716,172 | -0.35(-4.46%) |
May 10, 2006 | 8.080 | 8.120 | 7.852 | 7.918 | 493,297 | -0.18(-2.24%) |
May 09, 2006 | 7.827 | 8.135 | 7.827 | 8.100 | 590,448 | +0.21(+2.62%) |
May 08, 2006 | 7.852 | 7.963 | 7.666 | 7.893 | 772,770 | -0.03(-0.32%) |
May 05, 2006 | 8.029 | 8.080 | 7.903 | 7.918 | 598,278 | -0.07(-0.88%) |
May 04, 2006 | 7.640 | 8.054 | 7.580 | 7.989 | 1,038,335 | +0.23(+2.99%) |
May 03, 2006 | 7.464 | 7.802 | 7.459 | 7.756 | 1,106,421 | +0.24(+3.16%) |
May 02, 2006 | 7.358 | 7.696 | 7.282 | 7.519 | 1,431,083 | +0.19(+2.62%) |
May 01, 2006 | 7.630 | 7.812 | 7.095 | 7.327 | 3,327,545 | -0.80(-9.88%) |
Apr 28, 2006 | 8.054 | 8.181 | 7.837 | 8.130 | 1,061,037 | -0.01(-0.06%) |
Apr 27, 2006 | 8.241 | 8.246 | 7.958 | 8.135 | 600,303 | -0.16(-1.95%) |
Apr 26, 2006 | 8.393 | 8.494 | 8.292 | 8.297 | 394,732 | -0.14(-1.68%) |
Apr 25, 2006 | 8.160 | 8.585 | 8.160 | 8.438 | 690,953 | +0.23(+2.83%) |
Apr 24, 2006 | 8.458 | 8.474 | 8.059 | 8.206 | 1,017,619 | -0.34(-3.96%) |
Apr 21, 2006 | 8.686 | 8.706 | 8.448 | 8.544 | 533,883 | -0.14(-1.63%) |
Apr 20, 2006 | 8.585 | 8.913 | 8.585 | 8.686 | 378,488 | +0.05(+0.58%) |
Apr 19, 2006 | 8.655 | 8.701 | 8.534 | 8.635 | 276,176 | -0.05(-0.58%) |
Apr 18, 2006 | 8.479 | 8.766 | 8.423 | 8.686 | 550,275 | +0.27(+3.24%) |
Apr 17, 2006 | 8.771 | 8.771 | 8.332 | 8.413 | 782,628 | -0.39(-4.42%) |
Apr 13, 2006 | 8.862 | 8.862 | 8.691 | 8.802 | 329,406 | -0.06(-0.68%) |
Apr 12, 2006 | 8.625 | 8.913 | 8.575 | 8.862 | 648,234 | +0.24(+2.75%) |
Apr 11, 2006 | 8.903 | 8.903 | 8.534 | 8.625 | 626,968 | -0.29(-3.28%) |
Apr 10, 2006 | 8.842 | 8.994 | 8.650 | 8.918 | 542,495 | +0.06(+0.68%) |
Apr 07, 2006 | 8.761 | 9.039 | 8.731 | 8.857 | 843,823 | -0.09(-1.02%) |
Apr 06, 2006 | 8.711 | 8.948 | 8.605 | 8.948 | 845,415 | +0.20(+2.31%) |
Apr 05, 2006 | 8.529 | 8.761 | 8.479 | 8.746 | 1,113,813 | +0.28(+3.34%) |
Apr 04, 2006 | 8.373 | 8.681 | 8.009 | 8.463 | 3,051,771 | +0.43(+5.41%) |
Apr 03, 2006 | 8.913 | 8.973 | 7.610 | 8.029 | 6,675,860 | -0.94(-10.52%) |
Mar 31, 2006 | 9.004 | 9.090 | 8.943 | 8.973 | 770,313 | -0.02(-0.17%) |
Mar 30, 2006 | 8.812 | 9.165 | 8.736 | 8.989 | 1,472,439 | +0.08(+0.85%) |
Mar 29, 2006 | 9.696 | 9.711 | 8.474 | 8.913 | 6,400,218 | -1.18(-11.71%) |
Mar 28, 2006 | 9.847 | 10.20 | 9.847 | 10.09 | 625,033 | +0.16(+1.63%) |
Mar 27, 2006 | 9.898 | 10.09 | 9.721 | 9.933 | 1,494,197 | -0.04(-0.41%) |
Mar 24, 2006 | 9.862 | 9.994 | 9.721 | 9.973 | 366,760 | +0.15(+1.54%) |
Mar 23, 2006 | 9.595 | 9.872 | 9.554 | 9.822 | 480,615 | +0.21(+2.15%) |
Mar 22, 2006 | 9.711 | 9.771 | 9.509 | 9.615 | 441,603 | -0.06(-0.63%) |
Mar 21, 2006 | 9.822 | 10.05 | 9.569 | 9.675 | 670,338 | -0.11(-1.14%) |
Mar 20, 2006 | 10.10 | 10.10 | 9.706 | 9.786 | 597,917 | -0.26(-2.61%) |
Mar 17, 2006 | 9.898 | 10.09 | 9.797 | 10.05 | 284,487 | +0.12(+1.17%) |
Mar 16, 2006 | 9.807 | 10.05 | 9.781 | 9.933 | 735,662 | +0.16(+1.60%) |
Mar 15, 2006 | 9.590 | 9.797 | 9.483 | 9.776 | 486,213 | +0.32(+3.42%) |
Mar 14, 2006 | 9.827 | 9.832 | 9.428 | 9.453 | 480,886 | -0.32(-3.31%) |
Mar 13, 2006 | 9.645 | 9.807 | 9.645 | 9.776 | 421,299 | +0.21(+2.22%) |
Mar 10, 2006 | 9.332 | 9.595 | 9.300 | 9.564 | 304,441 | +0.21(+2.21%) |
Mar 09, 2006 | 9.337 | 9.458 | 9.292 | 9.357 | 540,121 | +0.09(+0.98%) |
Mar 08, 2006 | 9.059 | 9.367 | 8.989 | 9.266 | 617,433 | +0.08(+0.82%) |
Mar 07, 2006 | 9.751 | 9.867 | 9.120 | 9.191 | 1,054,163 | -0.45(-4.66%) |
Mar 06, 2006 | 9.650 | 9.771 | 9.544 | 9.640 | 353,562 | +0.07(+0.74%) |
Mar 03, 2006 | 9.766 | 9.766 | 9.559 | 9.569 | 385,973 | -0.12(-1.20%) |
Mar 02, 2006 | 9.720 | 9.786 | 9.610 | 9.685 | 481,552 | +0.03(+0.31%) |
Mar 01, 2006 | 9.559 | 9.691 | 9.489 | 9.655 | 373,256 | +0.22(+2.30%) |
Feb 28, 2006 | 9.721 | 9.781 | 9.423 | 9.438 | 839,526 | -0.28(-2.91%) |
Feb 27, 2006 | 9.685 | 9.898 | 9.590 | 9.721 | 842,142 | +0.13(+1.37%) |
Feb 24, 2006 | 9.090 | 9.696 | 9.090 | 9.590 | 754,685 | +0.51(+5.62%) |
Feb 23, 2006 | 8.913 | 9.327 | 8.913 | 9.079 | 421,343 | +0.09(+1.01%) |
Feb 22, 2006 | 9.352 | 9.514 | 8.913 | 8.989 | 1,120,780 | -0.41(-4.35%) |
Feb 21, 2006 | 9.302 | 9.509 | 9.266 | 9.398 | 672,455 | +0.19(+2.03%) |
Feb 17, 2006 | 9.180 | 9.342 | 8.984 | 9.211 | 838,700 | +0.21(+2.30%) |
Feb 16, 2006 | 8.888 | 9.029 | 8.847 | 9.004 | 516,260 | +0.18(+2.06%) |
Feb 15, 2006 | 8.812 | 8.883 | 8.676 | 8.822 | 443,263 | +0.04(+0.46%) |
Feb 14, 2006 | 9.004 | 9.079 | 8.494 | 8.782 | 781,347 | -0.27(-2.96%) |
Feb 13, 2006 | 8.989 | 9.175 | 8.903 | 9.049 | 485,813 | +0.11(+1.19%) |
Feb 10, 2006 | 9.595 | 9.595 | 8.771 | 8.943 | 1,126,566 | -0.63(-6.54%) |
Feb 09, 2006 | 9.100 | 9.595 | 9.090 | 9.569 | 1,090,214 | +0.48(+5.28%) |
Feb 08, 2006 | 8.883 | 9.090 | 8.736 | 9.090 | 345,068 | +0.26(+2.99%) |
Feb 07, 2006 | 8.943 | 9.024 | 8.761 | 8.826 | 273,893 | -0.10(-1.09%) |
Feb 06, 2006 | 9.085 | 9.090 | 8.751 | 8.923 | 539,134 | -0.12(-1.28%) |
Feb 03, 2006 | 8.721 | 9.059 | 8.721 | 9.039 | 329,990 | +0.26(+2.93%) |
Feb 02, 2006 | 8.933 | 8.938 | 8.686 | 8.782 | 513,268 | -0.13(-1.47%) |
Feb 01, 2006 | 8.832 | 8.913 | 8.746 | 8.913 | 374,537 | -0.01(-0.06%) |
Jan 31, 2006 | 8.862 | 8.933 | 8.726 | 8.918 | 547,923 | -0.01(-0.06%) |
Jan 30, 2006 | 9.064 | 9.115 | 8.837 | 8.923 | 752,346 | -0.16(-1.78%) |
Jan 27, 2006 | 9.074 | 9.266 | 8.949 | 9.085 | 745,223 | +0.02(+0.22%) |
Jan 26, 2006 | 8.872 | 9.074 | 8.857 | 9.064 | 673,998 | +0.22(+2.48%) |
Jan 25, 2006 | 8.888 | 8.888 | 8.595 | 8.845 | 1,037,756 | +0.16(+1.83%) |
Jan 24, 2006 | 8.670 | 8.928 | 8.499 | 8.686 | 1,940,767 | +0.04(+0.47%) |
Jan 23, 2006 | 7.797 | 8.711 | 7.701 | 8.645 | 4,751,718 | +1.33(+18.23%) |
Jan 20, 2006 | 7.257 | 7.413 | 7.191 | 7.312 | 702,157 | +0.00(+0.00%) |
Jan 19, 2006 | 7.413 | 7.469 | 7.221 | 7.312 | 476,959 | -0.09(-1.16%) |
Jan 18, 2006 | 7.322 | 7.539 | 7.019 | 7.398 | 682,517 | -0.01(-0.14%) |
Jan 17, 2006 | 7.423 | 7.514 | 7.307 | 7.408 | 290,713 | -0.02(-0.20%) |
Jan 13, 2006 | 7.251 | 7.489 | 7.246 | 7.423 | 366,822 | +0.11(+1.48%) |
Jan 12, 2006 | 7.524 | 7.565 | 7.236 | 7.315 | 672,505 | -0.26(-3.37%) |
Jan 11, 2006 | 7.772 | 7.772 | 7.474 | 7.570 | 685,125 | -0.22(-2.85%) |
Jan 10, 2006 | 7.701 | 7.802 | 7.688 | 7.792 | 350,286 | +0.14(+1.78%) |
Jan 09, 2006 | 7.595 | 7.873 | 7.570 | 7.655 | 785,003 | +0.15(+2.02%) |
Jan 06, 2006 | 7.534 | 7.694 | 7.428 | 7.504 | 573,320 | +0.06(+0.81%) |
Jan 05, 2006 | 7.484 | 7.504 | 7.302 | 7.443 | 365,622 | -0.05(-0.67%) |
Jan 04, 2006 | 7.085 | 7.504 | 7.034 | 7.494 | 525,591 | +0.25(+3.49%) |
Jan 03, 2006 | 7.206 | 7.302 | 6.772 | 7.241 | 1,238,506 | +0.09(+1.20%) |
Dec 30, 2005 | 7.373 | 7.464 | 7.135 | 7.156 | 801,510 | -0.22(-2.95%) |
Dec 29, 2005 | 7.565 | 7.565 | 7.347 | 7.373 | 418,531 | -0.14(-1.88%) |
Dec 28, 2005 | 7.448 | 7.544 | 7.065 | 7.514 | 783,599 | +0.07(+0.88%) |
Dec 27, 2005 | 7.953 | 7.989 | 7.393 | 7.448 | 1,456,104 | -0.39(-4.96%) |
Dec 23, 2005 | 7.777 | 7.883 | 7.600 | 7.837 | 1,123,505 | +0.15(+1.90%) |
Dec 22, 2005 | 7.499 | 7.797 | 7.403 | 7.691 | 1,384,293 | +0.21(+2.77%) |
Dec 21, 2005 | 7.494 | 7.549 | 7.339 | 7.484 | 954,371 | -0.02(-0.20%) |
Dec 20, 2005 | 7.251 | 7.524 | 7.095 | 7.499 | 965,775 | +0.23(+3.20%) |
Dec 19, 2005 | 7.317 | 7.347 | 6.868 | 7.267 | 764,101 | -0.04(-0.48%) |
Dec 16, 2005 | 7.272 | 7.570 | 7.221 | 7.302 | 1,218,214 | +0.10(+1.40%) |
Dec 15, 2005 | 7.014 | 7.499 | 6.994 | 7.201 | 1,659,917 | +0.11(+1.57%) |
Dec 14, 2005 | 6.994 | 7.120 | 6.969 | 7.090 | 525,381 | +0.10(+1.37%) |
Dec 13, 2005 | 7.070 | 7.196 | 6.918 | 6.994 | 603,327 | -0.04(-0.57%) |
Dec 12, 2005 | 6.923 | 7.070 | 6.858 | 7.034 | 834,353 | +0.18(+2.58%) |
Dec 09, 2005 | 6.948 | 7.110 | 6.691 | 6.858 | 1,131,612 | -0.06(-0.88%) |
Dec 08, 2005 | 6.812 | 7.009 | 6.752 | 6.918 | 935,364 | +0.17(+2.47%) |
Dec 07, 2005 | 6.565 | 6.792 | 6.438 | 6.752 | 843,881 | +0.14(+2.06%) |
Dec 06, 2005 | 6.464 | 6.792 | 6.449 | 6.615 | 964,367 | +0.17(+2.66%) |
Dec 05, 2005 | 6.307 | 6.444 | 6.262 | 6.444 | 670,400 | +0.18(+2.90%) |
Dec 02, 2005 | 6.110 | 6.302 | 6.110 | 6.262 | 490,976 | +0.16(+2.57%) |
Dec 01, 2005 | 6.009 | 6.161 | 5.873 | 6.105 | 860,289 | +0.16(+2.62%) |
Nov 30, 2005 | 6.034 | 6.055 | 5.737 | 5.949 | 1,214,265 | -0.11(-1.75%) |
Nov 29, 2005 | 6.135 | 6.252 | 6.014 | 6.055 | 495,962 | -0.13(-2.12%) |
Nov 28, 2005 | 6.070 | 6.257 | 6.070 | 6.186 | 759,233 | +0.09(+1.49%) |
Nov 25, 2005 | 6.181 | 6.262 | 5.964 | 6.095 | 614,211 | -0.12(-1.87%) |
Nov 23, 2005 | 6.231 | 6.423 | 6.110 | 6.211 | 908,870 | -0.07(-1.05%) |
Nov 22, 2005 | 6.428 | 6.459 | 6.065 | 6.277 | 2,781,598 | -0.49(-7.31%) |
Nov 21, 2005 | 6.651 | 6.777 | 6.514 | 6.772 | 657,704 | +0.24(+3.63%) |
Nov 18, 2005 | 6.615 | 6.822 | 6.514 | 6.534 | 543,307 | -0.08(-1.15%) |
Nov 17, 2005 | 6.711 | 6.730 | 6.489 | 6.610 | 600,658 | -0.08(-1.21%) |
Nov 16, 2005 | 6.842 | 6.913 | 6.615 | 6.691 | 613,902 | -0.02(-0.23%) |
Nov 15, 2005 | 6.948 | 6.984 | 6.615 | 6.706 | 869,323 | -0.24(-3.42%) |
Nov 14, 2005 | 6.615 | 6.964 | 6.469 | 6.943 | 1,594,478 | +0.38(+5.77%) |
Nov 11, 2005 | 6.630 | 6.736 | 6.514 | 6.565 | 690,020 | -0.02(-0.23%) |
Nov 10, 2005 | 6.413 | 6.615 | 6.267 | 6.580 | 690,959 | +0.16(+2.44%) |
Nov 09, 2005 | 6.807 | 6.807 | 6.312 | 6.423 | 1,325,088 | -0.39(-5.78%) |
Nov 08, 2005 | 6.615 | 6.827 | 6.514 | 6.817 | 861,689 | +0.20(+3.05%) |
Nov 07, 2005 | 7.049 | 7.070 | 6.373 | 6.615 | 2,436,258 | -0.45(-6.36%) |
Nov 04, 2005 | 6.812 | 7.070 | 6.691 | 7.065 | 1,540,048 | +0.33(+4.87%) |
Nov 03, 2005 | 6.438 | 6.822 | 6.423 | 6.736 | 2,389,864 | +0.33(+5.20%) |
Nov 02, 2005 | 6.363 | 6.469 | 6.221 | 6.403 | 1,302,228 | +0.04(+0.56%) |
Nov 01, 2005 | 5.630 | 6.408 | 5.595 | 6.368 | 3,692,892 | +0.76(+13.50%) |
Oct 31, 2005 | 5.388 | 5.681 | 5.353 | 5.610 | 633,196 | +0.22(+4.03%) |
Oct 28, 2005 | 5.479 | 5.479 | 5.176 | 5.393 | 831,304 | -0.12(-2.11%) |
Oct 27, 2005 | 5.630 | 5.747 | 5.454 | 5.509 | 519,246 | -0.15(-2.59%) |
Oct 26, 2005 | 5.848 | 5.848 | 5.651 | 5.656 | 645,084 | -0.19(-3.28%) |
Oct 25, 2005 | 5.726 | 5.898 | 5.560 | 5.848 | 1,039,018 | +0.18(+3.21%) |
Oct 24, 2005 | 5.474 | 5.686 | 5.353 | 5.666 | 2,395,585 | +0.59(+11.64%) |
Oct 21, 2005 | 5.166 | 5.292 | 5.075 | 5.075 | 716,661 | -0.16(-2.99%) |
Oct 20, 2005 | 5.136 | 5.257 | 5.136 | 5.232 | 502,556 | +0.10(+1.87%) |
Oct 19, 2005 | 5.014 | 5.171 | 4.898 | 5.136 | 504,323 | +0.08(+1.50%) |
Oct 18, 2005 | 5.201 | 5.252 | 5.030 | 5.060 | 415,293 | -0.15(-2.81%) |
Oct 17, 2005 | 5.060 | 5.227 | 5.004 | 5.206 | 390,641 | +0.18(+3.62%) |
Oct 14, 2005 | 5.030 | 5.050 | 4.833 | 5.025 | 560,783 | +0.02(+0.30%) |
Oct 13, 2005 | 4.929 | 5.050 | 4.696 | 5.009 | 1,083,236 | +0.05(+0.92%) |
Oct 12, 2005 | 5.201 | 5.353 | 4.878 | 4.964 | 891,201 | -0.28(-5.30%) |
Oct 11, 2005 | 5.252 | 5.393 | 5.201 | 5.242 | 303,690 | -0.04(-0.76%) |
Oct 10, 2005 | 5.211 | 5.328 | 5.211 | 5.282 | 232,097 | +0.04(+0.77%) |
Oct 07, 2005 | 5.201 | 5.403 | 5.126 | 5.242 | 489,342 | +0.05(+0.97%) |
Oct 06, 2005 | 5.429 | 5.429 | 5.116 | 5.191 | 579,990 | -0.26(-4.81%) |
Oct 05, 2005 | 5.555 | 5.570 | 5.353 | 5.454 | 490,770 | -0.08(-1.46%) |
Oct 04, 2005 | 5.418 | 5.630 | 5.388 | 5.535 | 716,718 | +0.18(+3.30%) |
Oct 03, 2005 | 5.176 | 5.449 | 5.161 | 5.358 | 589,521 | +0.13(+2.41%) |
Sep 30, 2005 | 5.100 | 5.328 | 5.100 | 5.232 | 771,755 | +0.09(+1.67%) |
Sep 29, 2005 | 5.272 | 5.277 | 5.065 | 5.146 | 1,023,019 | -0.16(-3.04%) |
Sep 28, 2005 | 5.504 | 5.550 | 5.257 | 5.307 | 887,203 | -0.25(-4.45%) |
Sep 27, 2005 | 5.590 | 5.681 | 5.429 | 5.555 | 950,060 | -0.10(-1.79%) |
Sep 26, 2005 | 5.575 | 5.676 | 5.565 | 5.656 | 677,784 | +0.16(+2.94%) |
Sep 23, 2005 | 5.494 | 5.605 | 5.302 | 5.494 | 634,154 | +0.09(+1.68%) |
Sep 22, 2005 | 5.403 | 5.524 | 5.050 | 5.403 | 1,496,563 | +0.18(+3.38%) |
Sep 21, 2005 | 5.731 | 5.786 | 5.176 | 5.227 | 1,900,306 | -0.46(-8.16%) |
Sep 20, 2005 | 5.908 | 6.087 | 5.620 | 5.691 | 1,344,701 | -0.19(-3.18%) |
Sep 19, 2005 | 5.752 | 5.883 | 5.681 | 5.878 | 703,460 | +0.21(+3.74%) |
Sep 16, 2005 | 5.651 | 5.762 | 5.504 | 5.666 | 491,974 | +0.03(+0.45%) |
Sep 15, 2005 | 5.898 | 5.898 | 5.504 | 5.641 | 731,111 | -0.16(-2.70%) |
Sep 14, 2005 | 5.802 | 5.933 | 5.762 | 5.797 | 578,243 | +0.00(+0.00%) |
Sep 13, 2005 | 5.918 | 5.933 | 5.747 | 5.797 | 654,741 | -0.06(-1.03%) |
Sep 12, 2005 | 5.726 | 5.908 | 5.726 | 5.858 | 1,356,040 | +0.21(+3.76%) |
Sep 09, 2005 | 5.706 | 5.747 | 5.560 | 5.646 | 766,851 | +0.01(+0.09%) |
Sep 08, 2005 | 5.590 | 5.681 | 5.454 | 5.641 | 1,400,478 | +0.08(+1.36%) |
Sep 07, 2005 | 5.550 | 5.908 | 5.514 | 5.565 | 2,720,459 | +0.07(+1.19%) |
Sep 06, 2005 | 5.297 | 5.529 | 5.257 | 5.499 | 1,816,383 | +0.22(+4.21%) |
Sep 02, 2005 | 5.302 | 5.302 | 5.201 | 5.277 | 468,224 | +0.01(+0.10%) |
Sep 01, 2005 | 5.302 | 5.302 | 5.227 | 5.272 | 410,628 | -0.01(-0.10%) |
Aug 31, 2005 | 5.312 | 5.312 | 5.227 | 5.277 | 428,371 | +0.00(+0.00%) |
Aug 30, 2005 | 5.358 | 5.358 | 5.247 | 5.277 | 811,849 | -0.05(-0.95%) |
Aug 29, 2005 | 5.176 | 5.413 | 5.126 | 5.328 | 1,496,535 | +0.29(+5.71%) |
Aug 26, 2005 | 5.176 | 5.176 | 4.863 | 5.040 | 742,298 | -0.11(-2.16%) |
Aug 25, 2005 | 5.373 | 5.429 | 5.100 | 5.151 | 660,680 | -0.20(-3.68%) |
Aug 24, 2005 | 5.277 | 5.429 | 5.171 | 5.348 | 1,131,737 | +0.05(+0.86%) |
Aug 23, 2005 | 5.227 | 5.353 | 5.221 | 5.302 | 671,994 | +0.10(+1.94%) |
Aug 22, 2005 | 5.136 | 5.272 | 5.065 | 5.201 | 742,680 | +0.11(+2.08%) |
Aug 19, 2005 | 5.065 | 5.201 | 4.974 | 5.095 | 413,659 | +0.03(+0.60%) |
Aug 18, 2005 | 5.176 | 5.176 | 4.797 | 5.065 | 1,349,156 | -0.12(-2.24%) |
Aug 17, 2005 | 5.353 | 5.403 | 5.100 | 5.181 | 798,631 | -0.15(-2.84%) |
Aug 16, 2005 | 5.509 | 5.509 | 5.267 | 5.333 | 920,688 | -0.08(-1.40%) |
Aug 15, 2005 | 5.201 | 5.555 | 5.201 | 5.408 | 1,929,456 | +0.23(+4.49%) |
Aug 12, 2005 | 5.297 | 5.297 | 5.110 | 5.176 | 359,281 | -0.05(-0.97%) |
Aug 11, 2005 | 5.166 | 5.302 | 5.100 | 5.227 | 589,422 | +0.08(+1.47%) |
Aug 10, 2005 | 5.166 | 5.348 | 5.050 | 5.151 | 1,358,497 | +0.04(+0.69%) |
Aug 09, 2005 | 4.903 | 5.353 | 4.903 | 5.115 | 2,592,538 | +0.21(+4.22%) |
Aug 08, 2005 | 5.009 | 5.025 | 4.802 | 4.908 | 474,522 | -0.01(-0.21%) |
Aug 05, 2005 | 5.030 | 5.075 | 4.681 | 4.918 | 1,170,050 | -0.12(-2.31%) |
Aug 04, 2005 | 5.110 | 5.176 | 4.959 | 5.035 | 627,380 | -0.05(-0.99%) |
Aug 03, 2005 | 5.050 | 5.186 | 5.019 | 5.085 | 642,973 | +0.01(+0.20%) |
Aug 02, 2005 | 5.312 | 5.328 | 5.014 | 5.075 | 1,630,339 | -0.17(-3.18%) |
Aug 01, 2005 | 4.908 | 5.282 | 4.898 | 5.242 | 3,274,820 | +0.38(+7.90%) |
Jul 29, 2005 | 4.691 | 4.908 | 4.681 | 4.858 | 1,353,915 | +0.20(+4.34%) |
Jul 28, 2005 | 4.530 | 4.747 | 4.469 | 4.656 | 860,036 | +0.15(+3.25%) |
Jul 27, 2005 | 4.595 | 4.595 | 4.419 | 4.509 | 753,084 | -0.08(-1.65%) |
Jul 26, 2005 | 4.605 | 4.605 | 4.545 | 4.585 | 1,073,429 | +0.04(+0.89%) |
Jul 25, 2005 | 4.550 | 4.621 | 4.509 | 4.545 | 2,529,282 | +0.10(+2.27%) |
Jul 22, 2005 | 4.494 | 4.504 | 4.343 | 4.444 | 428,078 | +0.00(+0.00%) |
Jul 21, 2005 | 4.504 | 4.520 | 4.398 | 4.444 | 327,194 | -0.03(-0.56%) |
Jul 20, 2005 | 4.464 | 4.499 | 4.292 | 4.469 | 780,191 | +0.03(+0.57%) |
Jul 19, 2005 | 4.166 | 4.459 | 4.095 | 4.444 | 975,940 | +0.33(+8.11%) |
Jul 18, 2005 | 4.065 | 4.141 | 4.065 | 4.111 | 343,567 | +0.04(+0.87%) |
Jul 15, 2005 | 4.050 | 4.090 | 4.035 | 4.075 | 135,354 | +0.03(+0.75%) |
Jul 14, 2005 | 4.025 | 4.085 | 4.010 | 4.045 | 207,573 | -0.02(-0.50%) |
Jul 13, 2005 | 4.105 | 4.105 | 4.035 | 4.065 | 177,784 | -0.04(-0.98%) |
Jul 12, 2005 | 4.111 | 4.151 | 4.090 | 4.105 | 305,659 | -0.01(-0.12%) |
Jul 11, 2005 | 3.954 | 4.146 | 3.954 | 4.111 | 760,067 | +0.13(+3.17%) |
Jul 08, 2005 | 3.949 | 4.060 | 3.949 | 3.984 | 370,166 | -0.01(-0.13%) |
Jul 07, 2005 | 3.838 | 4.004 | 3.838 | 3.989 | 362,237 | +0.00(+0.00%) |
Jul 06, 2005 | 3.959 | 4.050 | 3.888 | 3.989 | 423,006 | +0.14(+3.54%) |
Jul 05, 2005 | 3.838 | 3.883 | 3.802 | 3.853 | 440,217 | -0.04(-0.91%) |
Jul 01, 2005 | 3.944 | 3.944 | 3.843 | 3.888 | 182,780 | -0.01(-0.13%) |
Jun 30, 2005 | 3.944 | 3.979 | 3.828 | 3.893 | 336,478 | -0.04(-0.90%) |
Jun 29, 2005 | 3.939 | 3.989 | 3.873 | 3.929 | 259,173 | +0.05(+1.17%) |
Jun 28, 2005 | 3.984 | 4.040 | 3.848 | 3.883 | 314,202 | -0.11(-2.78%) |
Jun 27, 2005 | 3.994 | 4.035 | 3.858 | 3.994 | 227,188 | +0.06(+1.54%) |
Jun 24, 2005 | 3.969 | 3.989 | 3.671 | 3.934 | 1,614,768 | -0.07(-1.64%) |
Jun 23, 2005 | 4.085 | 4.121 | 3.944 | 3.999 | 182,948 | -0.07(-1.68%) |
Jun 22, 2005 | 3.969 | 4.121 | 3.969 | 4.068 | 215,455 | +0.10(+2.48%) |
Jun 21, 2005 | 4.080 | 4.151 | 3.929 | 3.969 | 210,775 | -0.12(-2.96%) |
Jun 20, 2005 | 4.080 | 4.141 | 4.075 | 4.090 | 199,248 | -0.02(-0.49%) |
Jun 17, 2005 | 4.161 | 4.191 | 4.050 | 4.111 | 442,637 | -0.04(-0.85%) |
Jun 16, 2005 | 4.105 | 4.267 | 4.040 | 4.146 | 407,247 | +0.05(+1.11%) |
Jun 15, 2005 | 4.015 | 4.110 | 3.989 | 4.100 | 382,759 | +0.10(+2.53%) |
Jun 14, 2005 | 4.095 | 4.161 | 3.989 | 3.999 | 255,682 | -0.12(-2.94%) |
Jun 13, 2005 | 4.090 | 4.217 | 3.914 | 4.121 | 658,102 | +0.10(+2.38%) |
Jun 10, 2005 | 3.787 | 4.090 | 3.787 | 4.025 | 1,073,618 | +0.24(+6.27%) |
Jun 09, 2005 | 3.737 | 3.792 | 3.661 | 3.787 | 173,247 | +0.07(+1.90%) |
Jun 08, 2005 | 3.656 | 3.752 | 3.656 | 3.717 | 178,912 | +0.08(+2.22%) |
Jun 07, 2005 | 3.727 | 3.787 | 3.636 | 3.636 | 204,613 | -0.10(-2.70%) |
Jun 06, 2005 | 3.772 | 3.787 | 3.686 | 3.737 | 217,690 | -0.04(-0.94%) |
Jun 03, 2005 | 3.853 | 3.853 | 3.712 | 3.772 | 464,927 | -0.06(-1.58%) |
Jun 02, 2005 | 3.520 | 3.858 | 3.510 | 3.833 | 2,684,436 | +0.27(+7.66%) |