Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.833 | 4.874 | 4.719 | 4.793 | 31,340 | -0.07(-1.50%) |
May 30, 2006 | 5.065 | 5.065 | 4.817 | 4.866 | 26,838 | -0.25(-4.92%) |
May 26, 2006 | 4.996 | 5.353 | 4.996 | 5.117 | 29,544 | -0.01(-0.16%) |
May 25, 2006 | 5.288 | 5.288 | 5.044 | 5.126 | 17,245 | -0.07(-1.41%) |
May 24, 2006 | 5.239 | 5.312 | 5.150 | 5.199 | 24,449 | -0.10(-1.84%) |
May 23, 2006 | 4.898 | 5.296 | 4.793 | 5.296 | 66,522 | +0.34(+6.89%) |
May 22, 2006 | 5.020 | 5.020 | 4.833 | 4.955 | 42,370 | -0.08(-1.61%) |
May 19, 2006 | 5.061 | 5.101 | 4.939 | 5.036 | 15,173 | -0.02(-0.48%) |
May 18, 2006 | 5.174 | 5.353 | 5.012 | 5.061 | 28,657 | +0.00(+0.00%) |
May 17, 2006 | 5.207 | 5.215 | 5.028 | 5.061 | 11,793 | -0.15(-2.81%) |
May 16, 2006 | 5.394 | 5.402 | 5.182 | 5.207 | 15,634 | -0.19(-3.46%) |
May 15, 2006 | 5.321 | 5.540 | 5.166 | 5.394 | 32,716 | +0.02(+0.30%) |
May 12, 2006 | 5.182 | 5.483 | 5.117 | 5.377 | 26,725 | +0.13(+2.48%) |
May 11, 2006 | 5.361 | 5.670 | 5.239 | 5.247 | 29,228 | -0.07(-1.37%) |
May 10, 2006 | 5.451 | 5.483 | 5.280 | 5.321 | 40,995 | -0.16(-2.96%) |
May 09, 2006 | 5.515 | 5.580 | 5.426 | 5.483 | 40,708 | -0.08(-1.46%) |
May 08, 2006 | 5.483 | 5.629 | 5.483 | 5.564 | 35,910 | +0.10(+1.78%) |
May 05, 2006 | 5.394 | 5.483 | 5.394 | 5.467 | 15,530 | +0.02(+0.45%) |
May 04, 2006 | 5.426 | 5.467 | 5.353 | 5.442 | 133,263 | -0.02(-0.45%) |
May 03, 2006 | 5.215 | 5.483 | 5.150 | 5.467 | 43,461 | +0.33(+6.49%) |
May 02, 2006 | 5.361 | 5.467 | 5.134 | 5.134 | 41,562 | -0.28(-5.11%) |
May 01, 2006 | 4.866 | 5.475 | 4.866 | 5.410 | 110,018 | +0.62(+12.88%) |
Apr 28, 2006 | 4.857 | 4.857 | 4.736 | 4.793 | 48,874 | +0.02(+0.34%) |
Apr 27, 2006 | 4.857 | 4.857 | 4.768 | 4.776 | 289,268 | +0.06(+1.38%) |
Apr 26, 2006 | 4.744 | 4.793 | 4.646 | 4.711 | 17,360 | -0.06(-1.19%) |
Apr 25, 2006 | 4.671 | 4.776 | 4.614 | 4.768 | 24,929 | +0.07(+1.56%) |
Apr 24, 2006 | 4.679 | 4.784 | 4.654 | 4.695 | 16,079 | +0.02(+0.35%) |
Apr 21, 2006 | 4.711 | 4.711 | 4.638 | 4.679 | 11,654 | -0.03(-0.69%) |
Apr 20, 2006 | 4.671 | 4.817 | 4.671 | 4.711 | 27,564 | +0.07(+1.58%) |
Apr 19, 2006 | 4.801 | 4.801 | 4.549 | 4.638 | 49,276 | -0.16(-3.24%) |
Apr 18, 2006 | 4.695 | 4.849 | 4.654 | 4.793 | 22,190 | +0.02(+0.36%) |
Apr 17, 2006 | 4.711 | 4.784 | 4.679 | 4.776 | 10,273 | +0.06(+1.38%) |
Apr 13, 2006 | 4.728 | 4.801 | 4.711 | 4.711 | 30,490 | -0.08(-1.69%) |
Apr 12, 2006 | 4.760 | 4.841 | 4.711 | 4.793 | 69,780 | +0.01(+0.17%) |
Apr 11, 2006 | 4.793 | 4.793 | 4.760 | 4.784 | 18,189 | -0.05(-1.01%) |
Apr 10, 2006 | 4.849 | 4.849 | 4.736 | 4.833 | 25,998 | +0.05(+1.02%) |
Apr 07, 2006 | 4.728 | 4.849 | 4.711 | 4.784 | 16,215 | +0.12(+2.61%) |
Apr 06, 2006 | 4.638 | 4.784 | 4.638 | 4.663 | 8,184 | -0.11(-2.38%) |
Apr 05, 2006 | 4.638 | 4.809 | 4.638 | 4.776 | 10,772 | +0.06(+1.20%) |
Apr 04, 2006 | 4.687 | 4.736 | 4.646 | 4.719 | 13,911 | +0.01(+0.17%) |
Apr 03, 2006 | 4.468 | 4.752 | 4.468 | 4.711 | 56,137 | +0.03(+0.69%) |
Mar 31, 2006 | 4.630 | 4.695 | 4.451 | 4.679 | 38,082 | -0.02(-0.35%) |
Mar 30, 2006 | 4.833 | 4.857 | 4.695 | 4.695 | 14,034 | -0.07(-1.53%) |
Mar 29, 2006 | 4.687 | 4.784 | 4.630 | 4.768 | 28,992 | +0.14(+2.98%) |
Mar 28, 2006 | 4.606 | 4.752 | 4.606 | 4.630 | 112,052 | +0.09(+1.97%) |
Mar 27, 2006 | 4.492 | 4.630 | 4.459 | 4.541 | 16,704 | +0.04(+0.90%) |
Mar 24, 2006 | 4.598 | 4.622 | 4.500 | 4.500 | 10,673 | -0.09(-1.95%) |
Mar 23, 2006 | 4.581 | 4.622 | 4.500 | 4.589 | 7,755 | +0.09(+1.99%) |
Mar 22, 2006 | 4.565 | 4.630 | 4.500 | 4.500 | 10,341 | -0.08(-1.77%) |
Mar 21, 2006 | 4.598 | 4.614 | 4.549 | 4.581 | 26,201 | +0.03(+0.71%) |
Mar 20, 2006 | 4.459 | 4.589 | 4.459 | 4.549 | 18,391 | +0.08(+1.82%) |
Mar 17, 2006 | 4.386 | 4.533 | 4.354 | 4.468 | 38,513 | -0.06(-1.43%) |
Mar 16, 2006 | 4.549 | 4.573 | 4.508 | 4.533 | 20,539 | +0.02(+0.54%) |
Mar 15, 2006 | 4.500 | 4.533 | 4.459 | 4.508 | 15,570 | +0.01(+0.18%) |
Mar 14, 2006 | 4.459 | 4.533 | 4.459 | 4.500 | 10,464 | +0.04(+0.91%) |
Mar 13, 2006 | 4.378 | 4.476 | 4.276 | 4.459 | 30,921 | -0.09(-1.96%) |
Mar 10, 2006 | 4.557 | 4.581 | 4.549 | 4.549 | 7,891 | +0.04(+0.90%) |
Mar 09, 2006 | 4.508 | 4.565 | 4.508 | 4.508 | 3,584 | -0.03(-0.72%) |
Mar 08, 2006 | 4.468 | 4.573 | 4.468 | 4.541 | 12,445 | +0.08(+1.82%) |
Mar 07, 2006 | 4.500 | 4.508 | 4.402 | 4.459 | 36,357 | -0.09(-1.96%) |
Mar 06, 2006 | 4.468 | 4.549 | 4.468 | 4.549 | 10,833 | +0.08(+1.82%) |
Mar 03, 2006 | 4.476 | 4.476 | 4.468 | 4.468 | 1,330 | +0.00(+0.00%) |
Mar 02, 2006 | 4.468 | 4.581 | 4.459 | 4.468 | 18,270 | +0.00(+0.00%) |
Mar 01, 2006 | 4.476 | 4.492 | 4.443 | 4.468 | 26,299 | +0.02(+0.37%) |
Feb 28, 2006 | 4.443 | 4.468 | 4.419 | 4.451 | 12,702 | +0.01(+0.18%) |
Feb 27, 2006 | 4.435 | 4.549 | 4.411 | 4.443 | 10,495 | +0.05(+1.11%) |
Feb 24, 2006 | 4.370 | 4.516 | 4.362 | 4.394 | 23,066 | -0.01(-0.18%) |
Feb 23, 2006 | 4.500 | 4.516 | 4.362 | 4.403 | 12,303 | +0.02(+0.37%) |
Feb 22, 2006 | 4.557 | 4.557 | 4.265 | 4.386 | 12,040 | -0.11(-2.35%) |
Feb 21, 2006 | 4.484 | 4.544 | 4.484 | 4.492 | 10,826 | +0.01(+0.18%) |
Feb 17, 2006 | 4.386 | 4.484 | 4.354 | 4.484 | 13,541 | +0.15(+3.56%) |
Feb 16, 2006 | 4.411 | 4.451 | 4.330 | 4.330 | 5,909 | -0.04(-0.93%) |
Feb 15, 2006 | 4.265 | 4.492 | 4.265 | 4.370 | 18,351 | +0.07(+1.70%) |
Feb 14, 2006 | 4.362 | 4.378 | 4.265 | 4.297 | 42,275 | -0.06(-1.31%) |
Feb 13, 2006 | 4.500 | 4.527 | 4.289 | 4.354 | 20,850 | -0.03(-0.74%) |
Feb 10, 2006 | 4.459 | 4.459 | 4.386 | 4.386 | 22,796 | +0.00(+0.00%) |
Feb 09, 2006 | 4.378 | 4.468 | 4.378 | 4.386 | 30,465 | -0.04(-0.92%) |
Feb 08, 2006 | 4.549 | 4.573 | 4.427 | 4.427 | 138,362 | -0.16(-3.54%) |
Feb 07, 2006 | 4.468 | 4.630 | 4.468 | 4.589 | 38,259 | +0.00(+0.00%) |
Feb 06, 2006 | 4.549 | 4.671 | 4.492 | 4.589 | 110,427 | -0.08(-1.74%) |
Feb 03, 2006 | 4.630 | 4.711 | 4.549 | 4.671 | 16,231 | +0.02(+0.35%) |
Feb 02, 2006 | 4.687 | 4.687 | 4.630 | 4.654 | 15,767 | -0.03(-0.69%) |
Feb 01, 2006 | 4.630 | 4.687 | 4.630 | 4.687 | 3,319 | +0.05(+1.05%) |
Jan 31, 2006 | 4.630 | 4.679 | 4.630 | 4.638 | 25,838 | +0.01(+0.18%) |
Jan 30, 2006 | 4.768 | 4.768 | 4.630 | 4.630 | 7,599 | -0.05(-1.04%) |
Jan 27, 2006 | 4.728 | 4.736 | 4.679 | 4.679 | 2,588 | +0.05(+1.05%) |
Jan 26, 2006 | 4.857 | 4.857 | 4.581 | 4.630 | 21,633 | -0.05(-1.04%) |
Jan 25, 2006 | 4.849 | 4.849 | 4.622 | 4.679 | 11,942 | +0.05(+1.05%) |
Jan 24, 2006 | 4.541 | 4.711 | 4.524 | 4.630 | 18,783 | -0.15(-3.06%) |
Jan 23, 2006 | 4.459 | 4.776 | 4.419 | 4.776 | 41,481 | +0.27(+5.95%) |
Jan 20, 2006 | 4.549 | 4.606 | 4.443 | 4.508 | 9,441 | -0.10(-2.12%) |
Jan 19, 2006 | 4.630 | 4.857 | 4.394 | 4.606 | 41,871 | -0.02(-0.53%) |
Jan 18, 2006 | 4.549 | 4.752 | 4.476 | 4.630 | 11,372 | -0.08(-1.72%) |
Jan 17, 2006 | 4.728 | 4.738 | 4.622 | 4.711 | 24,433 | +0.08(+1.75%) |
Jan 13, 2006 | 4.589 | 4.687 | 4.589 | 4.630 | 12,553 | +0.03(+0.72%) |
Jan 12, 2006 | 4.468 | 4.630 | 4.468 | 4.597 | 21,544 | +0.05(+1.05%) |
Jan 11, 2006 | 4.468 | 4.752 | 4.468 | 4.549 | 16,617 | +0.11(+2.56%) |
Jan 10, 2006 | 4.468 | 4.589 | 4.435 | 4.435 | 20,895 | -0.03(-0.73%) |
Jan 09, 2006 | 4.541 | 4.541 | 4.468 | 4.468 | 16,972 | +0.08(+1.85%) |
Jan 06, 2006 | 4.468 | 4.565 | 4.386 | 4.386 | 17,449 | -0.08(-1.82%) |
Jan 05, 2006 | 4.468 | 4.500 | 4.468 | 4.468 | 18,993 | +0.07(+1.66%) |
Jan 04, 2006 | 4.354 | 4.468 | 4.354 | 4.394 | 12,774 | +0.01(+0.19%) |
Jan 03, 2006 | 4.459 | 4.459 | 4.386 | 4.386 | 5,193 | +0.02(+0.37%) |
Dec 30, 2005 | 4.459 | 4.508 | 4.289 | 4.370 | 34,727 | -0.06(-1.28%) |
Dec 29, 2005 | 4.516 | 4.549 | 4.208 | 4.427 | 55,397 | -0.19(-4.05%) |
Dec 28, 2005 | 4.728 | 4.793 | 4.614 | 4.614 | 25,114 | -0.16(-3.40%) |
Dec 27, 2005 | 4.736 | 4.841 | 4.736 | 4.776 | 7,878 | -0.06(-1.34%) |
Dec 23, 2005 | 4.849 | 4.890 | 4.841 | 4.841 | 12,618 | +0.04(+0.85%) |
Dec 22, 2005 | 4.833 | 5.020 | 4.760 | 4.801 | 15,684 | +0.02(+0.51%) |
Dec 21, 2005 | 4.955 | 4.955 | 4.728 | 4.776 | 21,318 | -0.19(-3.92%) |
Dec 20, 2005 | 4.955 | 5.020 | 4.955 | 4.971 | 8,556 | -0.04(-0.81%) |
Dec 19, 2005 | 5.028 | 5.036 | 4.947 | 5.012 | 7,097 | -0.02(-0.32%) |
Dec 16, 2005 | 5.158 | 5.199 | 5.028 | 5.028 | 12,065 | -0.04(-0.80%) |
Dec 15, 2005 | 4.996 | 5.093 | 4.996 | 5.069 | 13,203 | +0.08(+1.63%) |
Dec 14, 2005 | 4.963 | 4.987 | 4.963 | 4.987 | 2,314 | -0.01(-0.16%) |
Dec 13, 2005 | 5.020 | 5.061 | 4.979 | 4.996 | 6,022 | +0.02(+0.49%) |
Dec 12, 2005 | 4.793 | 5.061 | 4.793 | 4.971 | 11,687 | +0.00(+0.00%) |
Dec 09, 2005 | 4.922 | 5.093 | 4.922 | 4.971 | 11,162 | -0.02(-0.49%) |
Dec 08, 2005 | 5.109 | 5.134 | 4.996 | 4.996 | 20,466 | -0.09(-1.76%) |
Dec 07, 2005 | 5.158 | 5.296 | 5.085 | 5.085 | 10,620 | -0.04(-0.79%) |
Dec 06, 2005 | 5.085 | 5.264 | 5.036 | 5.126 | 66,403 | -0.03(-0.63%) |
Dec 05, 2005 | 5.272 | 5.280 | 4.882 | 5.158 | 115,358 | -0.09(-1.70%) |
Dec 02, 2005 | 5.223 | 5.280 | 5.199 | 5.247 | 84,299 | +0.01(+0.15%) |
Dec 01, 2005 | 5.272 | 5.329 | 5.117 | 5.239 | 123,305 | +0.07(+1.42%) |
Nov 30, 2005 | 5.199 | 5.296 | 5.134 | 5.166 | 60,795 | -0.02(-0.31%) |
Nov 29, 2005 | 5.442 | 5.442 | 5.182 | 5.182 | 24,429 | -0.06(-1.24%) |
Nov 28, 2005 | 5.280 | 5.288 | 5.239 | 5.247 | 24,236 | -0.03(-0.62%) |
Nov 25, 2005 | 5.264 | 5.280 | 5.256 | 5.280 | 7,425 | +0.06(+1.25%) |
Nov 23, 2005 | 5.199 | 5.231 | 5.158 | 5.215 | 12,095 | +0.17(+3.38%) |
Nov 22, 2005 | 5.126 | 5.199 | 5.036 | 5.044 | 12,703 | +0.02(+0.49%) |
Nov 21, 2005 | 5.020 | 5.117 | 5.012 | 5.020 | 38,576 | -0.11(-2.06%) |
Nov 18, 2005 | 5.191 | 5.223 | 5.069 | 5.126 | 21,968 | +0.01(+0.16%) |
Nov 17, 2005 | 4.979 | 5.434 | 4.971 | 5.117 | 86,710 | +0.25(+5.18%) |
Nov 16, 2005 | 4.931 | 4.955 | 4.833 | 4.866 | 90,930 | -0.05(-0.99%) |
Nov 15, 2005 | 4.971 | 5.012 | 4.914 | 4.914 | 11,026 | +0.04(+0.83%) |
Nov 14, 2005 | 5.028 | 5.085 | 4.874 | 4.874 | 24,796 | -0.22(-4.31%) |
Nov 11, 2005 | 5.036 | 5.191 | 4.955 | 5.093 | 22,093 | +0.06(+1.13%) |
Nov 10, 2005 | 4.882 | 5.061 | 4.882 | 5.036 | 18,466 | +0.02(+0.49%) |
Nov 09, 2005 | 4.849 | 5.036 | 4.728 | 5.012 | 18,389 | +0.11(+2.32%) |
Nov 08, 2005 | 4.890 | 4.955 | 4.768 | 4.898 | 45,042 | -0.06(-1.15%) |
Nov 07, 2005 | 4.939 | 5.044 | 4.841 | 4.955 | 23,960 | -0.11(-2.24%) |
Nov 04, 2005 | 4.833 | 5.077 | 4.833 | 5.069 | 15,265 | +0.15(+3.14%) |
Nov 03, 2005 | 4.987 | 5.061 | 4.833 | 4.914 | 156,895 | +0.06(+1.17%) |
Nov 02, 2005 | 4.849 | 4.890 | 4.833 | 4.857 | 32,079 | +0.06(+1.36%) |
Nov 01, 2005 | 4.971 | 5.004 | 4.760 | 4.793 | 37,523 | +0.09(+1.90%) |
Oct 31, 2005 | 4.468 | 4.882 | 4.468 | 4.703 | 139,877 | +0.48(+11.35%) |
Oct 28, 2005 | 4.305 | 4.305 | 4.200 | 4.224 | 223,230 | +0.00(+0.00%) |
Oct 27, 2005 | 4.200 | 4.321 | 4.200 | 4.224 | 170,462 | +0.01(+0.19%) |
Oct 26, 2005 | 4.265 | 4.265 | 4.208 | 4.216 | 19,161 | +0.01(+0.19%) |
Oct 25, 2005 | 4.216 | 4.265 | 4.208 | 4.208 | 6,050 | -0.02(-0.38%) |
Oct 24, 2005 | 4.167 | 4.321 | 4.167 | 4.224 | 162,422 | +0.03(+0.78%) |
Oct 21, 2005 | 4.167 | 4.346 | 4.167 | 4.191 | 13,365 | +0.00(+0.00%) |
Oct 20, 2005 | 4.468 | 4.468 | 4.143 | 4.191 | 30,146 | -0.02(-0.58%) |
Oct 19, 2005 | 4.289 | 4.338 | 4.216 | 4.216 | 26,785 | +0.02(+0.58%) |
Oct 18, 2005 | 4.297 | 4.468 | 4.191 | 4.191 | 24,184 | -0.01(-0.19%) |
Oct 17, 2005 | 4.273 | 4.313 | 4.183 | 4.200 | 5,575 | -0.02(-0.58%) |
Oct 14, 2005 | 4.273 | 4.273 | 4.191 | 4.224 | 8,634 | -0.07(-1.70%) |
Oct 13, 2005 | 4.183 | 4.370 | 4.183 | 4.297 | 55,976 | +0.03(+0.76%) |
Oct 12, 2005 | 4.273 | 4.321 | 4.232 | 4.265 | 27,913 | +0.00(+0.00%) |
Oct 11, 2005 | 4.418 | 4.418 | 4.265 | 4.265 | 7,707 | +0.00(+0.00%) |
Oct 10, 2005 | 4.273 | 4.362 | 4.265 | 4.265 | 14,084 | +0.02(+0.38%) |
Oct 07, 2005 | 4.240 | 4.313 | 4.183 | 4.248 | 31,860 | -0.06(-1.32%) |
Oct 06, 2005 | 4.305 | 4.394 | 4.305 | 4.305 | 28,487 | +0.01(+0.19%) |
Oct 05, 2005 | 4.321 | 4.354 | 4.297 | 4.297 | 5,829 | -0.05(-1.12%) |
Oct 04, 2005 | 4.313 | 4.403 | 4.313 | 4.346 | 4,860 | -0.06(-1.29%) |
Oct 03, 2005 | 4.346 | 4.411 | 4.346 | 4.403 | 7,947 | -0.02(-0.37%) |
Sep 30, 2005 | 4.191 | 4.427 | 4.191 | 4.419 | 7,553 | +0.11(+2.45%) |
Sep 29, 2005 | 4.248 | 4.459 | 4.248 | 4.313 | 18,259 | +0.01(+0.19%) |
Sep 28, 2005 | 4.265 | 4.378 | 4.265 | 4.305 | 11,323 | -0.03(-0.75%) |
Sep 27, 2005 | 4.248 | 4.411 | 4.248 | 4.338 | 20,658 | -0.02(-0.56%) |
Sep 26, 2005 | 4.476 | 4.524 | 4.151 | 4.362 | 59,817 | -0.24(-5.12%) |
Sep 23, 2005 | 4.598 | 4.679 | 4.451 | 4.598 | 9,602 | +0.05(+1.07%) |
Sep 22, 2005 | 4.549 | 4.606 | 4.451 | 4.549 | 8,819 | -0.08(-1.75%) |
Sep 21, 2005 | 4.549 | 4.638 | 4.549 | 4.630 | 7,321 | +0.05(+1.06%) |
Sep 20, 2005 | 4.622 | 4.654 | 4.581 | 4.581 | 4,095 | +0.01(+0.18%) |
Sep 19, 2005 | 4.411 | 4.703 | 4.411 | 4.573 | 50,057 | +0.17(+3.87%) |
Sep 16, 2005 | 4.394 | 4.443 | 4.354 | 4.403 | 7,817 | -0.03(-0.73%) |
Sep 15, 2005 | 4.330 | 4.468 | 4.330 | 4.435 | 16,373 | -0.02(-0.36%) |
Sep 14, 2005 | 4.516 | 4.565 | 4.443 | 4.451 | 12,557 | -0.14(-3.01%) |
Sep 13, 2005 | 4.589 | 4.687 | 4.589 | 4.589 | 11,200 | -0.06(-1.40%) |
Sep 12, 2005 | 4.630 | 4.654 | 4.630 | 4.654 | 1,329 | +0.10(+2.14%) |
Sep 09, 2005 | 4.614 | 4.614 | 4.549 | 4.557 | 9,175 | -0.06(-1.23%) |
Sep 08, 2005 | 4.589 | 4.687 | 4.589 | 4.614 | 1,529 | -0.06(-1.39%) |
Sep 07, 2005 | 4.581 | 4.679 | 4.573 | 4.679 | 6,148 | +0.02(+0.35%) |
Sep 06, 2005 | 4.671 | 4.711 | 4.615 | 4.663 | 9,406 | +0.15(+3.24%) |
Sep 02, 2005 | 4.752 | 4.752 | 4.484 | 4.516 | 25,179 | -0.05(-1.07%) |
Sep 01, 2005 | 4.451 | 4.614 | 4.451 | 4.565 | 30,766 | +0.05(+1.08%) |
Aug 31, 2005 | 4.354 | 4.516 | 4.354 | 4.516 | 4,845 | +0.07(+1.65%) |
Aug 30, 2005 | 4.386 | 4.492 | 4.256 | 4.443 | 36,111 | +0.02(+0.55%) |
Aug 29, 2005 | 4.533 | 4.573 | 4.118 | 4.419 | 68,178 | -0.23(-4.90%) |
Aug 26, 2005 | 4.459 | 4.695 | 4.459 | 4.646 | 35,149 | +0.09(+1.96%) |
Aug 25, 2005 | 4.500 | 4.598 | 4.468 | 4.557 | 71,225 | +0.14(+3.13%) |
Aug 24, 2005 | 4.468 | 4.663 | 4.370 | 4.419 | 46,596 | -0.13(-2.86%) |
Aug 23, 2005 | 4.557 | 4.663 | 4.524 | 4.549 | 10,179 | +0.06(+1.27%) |
Aug 22, 2005 | 4.638 | 4.711 | 4.468 | 4.492 | 17,025 | -0.18(-3.83%) |
Aug 19, 2005 | 4.654 | 4.817 | 4.630 | 4.671 | 16,438 | -0.09(-1.88%) |
Aug 18, 2005 | 4.728 | 4.793 | 4.719 | 4.760 | 21,471 | +0.06(+1.21%) |
Aug 17, 2005 | 4.703 | 4.776 | 4.671 | 4.703 | 32,738 | +0.02(+0.35%) |
Aug 16, 2005 | 4.630 | 4.784 | 4.630 | 4.687 | 29,463 | -0.02(-0.35%) |
Aug 15, 2005 | 4.703 | 4.825 | 4.703 | 4.703 | 30,801 | -0.06(-1.36%) |
Aug 12, 2005 | 4.768 | 4.857 | 4.638 | 4.768 | 38,018 | -0.06(-1.18%) |
Aug 11, 2005 | 4.793 | 4.857 | 4.671 | 4.825 | 33,896 | -0.04(-0.83%) |
Aug 10, 2005 | 4.784 | 4.963 | 4.784 | 4.866 | 15,702 | +0.01(+0.17%) |
Aug 09, 2005 | 4.793 | 4.882 | 4.744 | 4.857 | 38,416 | +0.15(+3.10%) |
Aug 08, 2005 | 4.671 | 4.801 | 4.654 | 4.711 | 25,125 | +0.05(+1.05%) |
Aug 05, 2005 | 4.663 | 4.695 | 4.614 | 4.663 | 26,099 | +0.06(+1.41%) |
Aug 04, 2005 | 4.630 | 4.695 | 4.549 | 4.598 | 65,810 | +0.01(+0.18%) |
Aug 03, 2005 | 4.338 | 4.744 | 4.321 | 4.589 | 50,767 | +0.14(+3.10%) |
Aug 02, 2005 | 4.825 | 5.207 | 4.354 | 4.451 | 190,668 | +0.06(+1.48%) |
Aug 01, 2005 | 4.549 | 4.549 | 4.102 | 4.386 | 138,675 | -0.08(-1.82%) |
Jul 29, 2005 | 4.833 | 4.833 | 4.273 | 4.468 | 114,077 | -0.30(-6.30%) |
Jul 28, 2005 | 4.671 | 5.394 | 4.598 | 4.768 | 38,789 | -0.19(-3.93%) |
Jul 27, 2005 | 5.182 | 5.182 | 4.874 | 4.963 | 52,015 | -0.19(-3.78%) |
Jul 26, 2005 | 5.109 | 5.280 | 5.036 | 5.158 | 61,348 | -0.32(-5.79%) |
Jul 25, 2005 | 5.467 | 5.524 | 5.459 | 5.475 | 10,578 | +0.02(+0.30%) |
Jul 22, 2005 | 5.459 | 5.840 | 5.450 | 5.459 | 91,453 | +0.08(+1.51%) |
Jul 21, 2005 | 5.467 | 5.564 | 5.166 | 5.377 | 160,385 | +0.28(+5.58%) |
Jul 20, 2005 | 5.109 | 5.142 | 5.093 | 5.093 | 13,428 | +0.00(+0.00%) |
Jul 19, 2005 | 5.174 | 5.199 | 5.061 | 5.093 | 29,667 | +0.03(+0.64%) |
Jul 18, 2005 | 5.117 | 5.117 | 4.947 | 5.061 | 43,776 | +0.12(+2.47%) |
Jul 15, 2005 | 4.874 | 5.077 | 4.874 | 4.939 | 37,401 | +0.02(+0.33%) |
Jul 14, 2005 | 4.728 | 4.931 | 4.711 | 4.922 | 32,920 | +0.15(+3.24%) |
Jul 13, 2005 | 4.728 | 4.784 | 4.719 | 4.768 | 26,465 | -0.07(-1.51%) |
Jul 12, 2005 | 4.776 | 4.849 | 4.719 | 4.841 | 18,076 | +0.05(+1.02%) |
Jul 11, 2005 | 4.703 | 4.849 | 4.703 | 4.793 | 15,005 | -0.05(-1.01%) |
Jul 08, 2005 | 4.768 | 4.866 | 4.711 | 4.841 | 68,727 | -0.02(-0.50%) |
Jul 07, 2005 | 4.898 | 4.898 | 4.793 | 4.866 | 20,189 | -0.03(-0.66%) |
Jul 06, 2005 | 4.979 | 5.044 | 4.890 | 4.898 | 55,736 | -0.21(-4.13%) |
Jul 05, 2005 | 5.207 | 5.304 | 5.061 | 5.109 | 20,928 | +0.01(+0.16%) |
Jul 01, 2005 | 5.117 | 5.150 | 4.963 | 5.101 | 30,038 | +0.06(+1.13%) |
Jun 30, 2005 | 5.191 | 5.191 | 5.028 | 5.044 | 20,410 | -0.12(-2.36%) |
Jun 29, 2005 | 5.247 | 5.280 | 4.971 | 5.166 | 62,754 | +0.13(+2.58%) |
Jun 28, 2005 | 5.191 | 5.394 | 4.914 | 5.036 | 322,817 | -0.33(-6.20%) |
Jun 27, 2005 | 4.500 | 6.986 | 4.500 | 5.369 | 1,329,250 | +0.87(+19.31%) |
Jun 24, 2005 | 4.248 | 4.516 | 4.208 | 4.500 | 580,237 | +0.20(+4.73%) |
Jun 23, 2005 | 4.630 | 4.630 | 4.265 | 4.297 | 44,104 | -0.32(-7.03%) |
Jun 22, 2005 | 4.760 | 4.776 | 4.622 | 4.622 | 36,008 | +0.05(+1.07%) |
Jun 21, 2005 | 4.581 | 4.744 | 4.492 | 4.573 | 51,248 | +0.04(+0.90%) |
Jun 20, 2005 | 4.484 | 4.533 | 4.386 | 4.533 | 37,448 | +0.06(+1.27%) |
Jun 17, 2005 | 4.508 | 4.549 | 4.451 | 4.476 | 61,437 | +0.05(+1.10%) |
Jun 16, 2005 | 4.459 | 4.459 | 4.386 | 4.427 | 25,317 | +0.01(+0.18%) |
Jun 15, 2005 | 4.451 | 4.549 | 4.021 | 4.419 | 98,693 | +0.06(+1.49%) |
Jun 14, 2005 | 4.223 | 4.427 | 4.223 | 4.354 | 30,652 | +0.22(+5.30%) |
Jun 13, 2005 | 4.265 | 4.330 | 4.094 | 4.135 | 39,394 | -0.18(-4.14%) |
Jun 10, 2005 | 4.224 | 4.338 | 4.224 | 4.313 | 19,324 | +0.18(+4.32%) |
Jun 09, 2005 | 4.110 | 4.200 | 4.102 | 4.135 | 15,725 | +0.03(+0.79%) |
Jun 08, 2005 | 4.143 | 4.200 | 4.094 | 4.102 | 28,385 | -0.11(-2.70%) |
Jun 07, 2005 | 4.143 | 4.281 | 4.143 | 4.216 | 48,739 | +0.02(+0.58%) |
Jun 06, 2005 | 4.419 | 4.419 | 4.151 | 4.191 | 41,498 | -0.13(-3.01%) |
Jun 03, 2005 | 4.386 | 4.386 | 4.321 | 4.321 | 10,220 | -0.15(-3.27%) |
Jun 02, 2005 | 4.338 | 4.516 | 4.338 | 4.468 | 65,114 | +0.05(+1.10%) |