Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.422 | 5.713 | 5.266 | 5.713 | 29,704 | +0.26(+4.79%) |
May 30, 2006 | 5.565 | 5.565 | 5.442 | 5.452 | 5,620 | -0.14(-2.47%) |
May 26, 2006 | 5.634 | 5.644 | 5.531 | 5.590 | 114,726 | -0.20(-3.49%) |
May 25, 2006 | 5.708 | 5.886 | 5.570 | 5.792 | 15,338 | +0.08(+1.47%) |
May 24, 2006 | 5.669 | 5.898 | 5.669 | 5.708 | 34,270 | +0.14(+2.57%) |
May 23, 2006 | 5.541 | 5.676 | 5.400 | 5.565 | 103,252 | +0.04(+0.80%) |
May 22, 2006 | 5.363 | 5.639 | 5.235 | 5.521 | 13,796 | +0.06(+1.17%) |
May 19, 2006 | 5.373 | 5.486 | 5.373 | 5.457 | 6,329 | +0.04(+0.73%) |
May 18, 2006 | 5.610 | 5.610 | 5.255 | 5.417 | 19,132 | -0.11(-2.05%) |
May 17, 2006 | 5.329 | 5.669 | 5.329 | 5.531 | 19,023 | +0.12(+2.28%) |
May 16, 2006 | 5.496 | 5.664 | 5.196 | 5.408 | 53,090 | -0.08(-1.53%) |
May 15, 2006 | 5.427 | 5.491 | 5.363 | 5.491 | 33,105 | -0.00(-0.09%) |
May 12, 2006 | 5.496 | 5.496 | 5.422 | 5.496 | 11,428 | +0.00(+0.00%) |
May 11, 2006 | 5.501 | 5.575 | 5.496 | 5.496 | 5,193 | -0.08(-1.50%) |
May 10, 2006 | 5.388 | 5.718 | 5.373 | 5.580 | 15,855 | +0.16(+2.91%) |
May 09, 2006 | 5.422 | 5.511 | 5.358 | 5.422 | 22,506 | +0.00(+0.09%) |
May 08, 2006 | 5.422 | 5.422 | 5.348 | 5.417 | 8,925 | +0.04(+0.83%) |
May 05, 2006 | 5.427 | 5.477 | 5.314 | 5.373 | 8,771 | -0.05(-0.91%) |
May 04, 2006 | 5.536 | 5.546 | 5.368 | 5.422 | 13,372 | -0.12(-2.13%) |
May 03, 2006 | 5.565 | 5.669 | 5.422 | 5.541 | 12,695 | -0.03(-0.53%) |
May 02, 2006 | 5.669 | 5.669 | 5.447 | 5.570 | 3,651 | -0.13(-2.33%) |
May 01, 2006 | 5.792 | 5.792 | 5.491 | 5.703 | 3,942 | -0.09(-1.53%) |
Apr 28, 2006 | 5.669 | 5.836 | 5.669 | 5.792 | 5,355 | +0.13(+2.26%) |
Apr 27, 2006 | 5.447 | 5.669 | 5.447 | 5.664 | 2,763 | +0.16(+2.96%) |
Apr 26, 2006 | 5.462 | 5.501 | 5.334 | 5.501 | 4,876 | -0.01(-0.18%) |
Apr 25, 2006 | 5.491 | 5.511 | 5.442 | 5.511 | 3,578 | -0.00(-0.09%) |
Apr 24, 2006 | 5.442 | 5.516 | 5.442 | 5.516 | 462 | +0.00(+0.09%) |
Apr 21, 2006 | 5.452 | 5.551 | 5.452 | 5.511 | 5,517 | +0.12(+2.19%) |
Apr 20, 2006 | 5.600 | 5.600 | 5.324 | 5.393 | 13,142 | -0.22(-3.87%) |
Apr 19, 2006 | 5.472 | 5.610 | 5.299 | 5.610 | 912 | +0.04(+0.80%) |
Apr 18, 2006 | 5.477 | 5.565 | 5.472 | 5.565 | 4,998 | +0.03(+0.53%) |
Apr 17, 2006 | 5.472 | 5.565 | 5.422 | 5.536 | 8,382 | +0.07(+1.26%) |
Apr 13, 2006 | 5.250 | 5.467 | 5.250 | 5.467 | 697 | +0.19(+3.64%) |
Apr 12, 2006 | 5.181 | 5.299 | 5.181 | 5.274 | 3,765 | -0.01(-0.19%) |
Apr 11, 2006 | 5.388 | 5.388 | 5.284 | 5.284 | 2,002 | -0.14(-2.55%) |
Apr 10, 2006 | 5.245 | 5.570 | 5.245 | 5.422 | 21,187 | +0.12(+2.33%) |
Apr 07, 2006 | 5.058 | 5.299 | 5.058 | 5.299 | 21,858 | +0.13(+2.58%) |
Apr 06, 2006 | 5.107 | 5.166 | 4.929 | 5.166 | 29,441 | -0.01(-0.19%) |
Apr 05, 2006 | 5.324 | 5.324 | 5.176 | 5.176 | 32,269 | -0.28(-5.15%) |
Apr 04, 2006 | 5.279 | 5.457 | 5.063 | 5.457 | 44,112 | +0.07(+1.28%) |
Apr 03, 2006 | 5.373 | 5.422 | 5.176 | 5.388 | 15,166 | +0.01(+0.28%) |
Mar 31, 2006 | 5.279 | 5.422 | 5.201 | 5.373 | 34,442 | +0.09(+1.77%) |
Mar 30, 2006 | 5.304 | 5.309 | 5.077 | 5.279 | 24,163 | +0.04(+0.75%) |
Mar 29, 2006 | 5.102 | 5.245 | 5.077 | 5.240 | 83,756 | +0.11(+2.21%) |
Mar 28, 2006 | 5.186 | 5.324 | 5.058 | 5.127 | 25,604 | -0.19(-3.61%) |
Mar 27, 2006 | 5.205 | 5.324 | 5.201 | 5.319 | 25,387 | -0.00(-0.09%) |
Mar 24, 2006 | 5.274 | 5.422 | 5.176 | 5.324 | 18,939 | -0.05(-1.01%) |
Mar 23, 2006 | 5.358 | 5.565 | 5.358 | 5.378 | 19,799 | -0.09(-1.61%) |
Mar 22, 2006 | 5.477 | 5.531 | 5.176 | 5.466 | 80,658 | +0.49(+9.78%) |
Mar 21, 2006 | 4.929 | 5.201 | 4.836 | 4.979 | 27,021 | +0.10(+2.12%) |
Mar 20, 2006 | 4.929 | 4.929 | 4.845 | 4.875 | 18,460 | -0.05(-1.10%) |
Mar 17, 2006 | 4.910 | 5.072 | 4.905 | 4.929 | 4,219 | +0.00(+0.00%) |
Mar 16, 2006 | 4.929 | 4.929 | 4.929 | 4.929 | 649 | -0.02(-0.50%) |
Mar 15, 2006 | 4.954 | 4.954 | 4.954 | 4.954 | 811 | -0.05(-0.99%) |
Mar 14, 2006 | 5.053 | 5.181 | 4.846 | 5.003 | 6,483 | -0.05(-0.98%) |
Mar 13, 2006 | 4.742 | 5.053 | 4.742 | 5.053 | 4,263 | +0.14(+2.81%) |
Mar 10, 2006 | 5.003 | 5.003 | 4.843 | 4.915 | 2,922 | +0.04(+0.81%) |
Mar 09, 2006 | 4.855 | 4.875 | 4.806 | 4.875 | 2,161 | +0.06(+1.17%) |
Mar 08, 2006 | 4.790 | 4.860 | 4.790 | 4.819 | 2,591 | -0.05(-1.05%) |
Mar 07, 2006 | 4.767 | 4.870 | 4.644 | 4.870 | 9,792 | +0.00(+0.00%) |
Mar 06, 2006 | 4.925 | 5.003 | 4.634 | 4.870 | 15,969 | -0.03(-0.70%) |
Mar 03, 2006 | 4.984 | 4.994 | 4.880 | 4.905 | 10,594 | -0.03(-0.60%) |
Mar 02, 2006 | 5.043 | 5.087 | 4.934 | 4.934 | 3,245 | -0.02(-0.48%) |
Mar 01, 2006 | 5.038 | 5.152 | 4.890 | 4.958 | 6,293 | +0.03(+0.58%) |
Feb 28, 2006 | 5.018 | 5.028 | 4.811 | 4.929 | 12,136 | -0.09(-1.77%) |
Feb 27, 2006 | 5.304 | 5.304 | 4.979 | 5.018 | 28,941 | -0.22(-4.23%) |
Feb 24, 2006 | 5.048 | 5.270 | 4.954 | 5.240 | 5,680 | +0.18(+3.61%) |
Feb 23, 2006 | 5.072 | 5.072 | 4.979 | 5.058 | 3,456 | +0.01(+0.20%) |
Feb 22, 2006 | 5.343 | 5.343 | 4.984 | 5.048 | 19,366 | -0.19(-3.67%) |
Feb 21, 2006 | 5.038 | 5.240 | 5.038 | 5.240 | 649 | -0.06(-1.21%) |
Feb 17, 2006 | 5.186 | 5.304 | 5.003 | 5.304 | 87,567 | +0.04(+0.75%) |
Feb 16, 2006 | 5.166 | 5.274 | 5.025 | 5.265 | 6,167 | +0.12(+2.40%) |
Feb 15, 2006 | 5.127 | 5.274 | 5.038 | 5.141 | 6,718 | +0.01(+0.29%) |
Feb 14, 2006 | 5.077 | 5.127 | 5.077 | 5.127 | 2,272 | -0.04(-0.86%) |
Feb 13, 2006 | 5.181 | 5.289 | 5.067 | 5.171 | 41,100 | -0.22(-4.11%) |
Feb 10, 2006 | 5.186 | 5.393 | 5.176 | 5.393 | 1,087 | -0.03(-0.64%) |
Feb 09, 2006 | 5.136 | 5.427 | 5.077 | 5.427 | 7,267 | +0.18(+3.38%) |
Feb 08, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 5.151 | 5.250 | 5.072 | 5.250 | 5,574 | +0.04(+0.76%) |
Feb 06, 2006 | 5.373 | 5.422 | 5.038 | 5.210 | 5,881 | +0.00(+0.00%) |
Feb 03, 2006 | 5.486 | 5.486 | 5.210 | 5.210 | 1,626 | -0.09(-1.77%) |
Feb 02, 2006 | 5.270 | 5.304 | 5.270 | 5.304 | 973 | +0.02(+0.37%) |
Feb 01, 2006 | 5.146 | 5.329 | 5.132 | 5.284 | 3,588 | +0.21(+4.08%) |
Jan 31, 2006 | 5.077 | 5.127 | 5.077 | 5.077 | 2,304 | -0.09(-1.81%) |
Jan 30, 2006 | 5.249 | 5.324 | 5.139 | 5.171 | 1,611 | -0.14(-2.60%) |
Jan 27, 2006 | 5.176 | 5.422 | 5.176 | 5.309 | 3,995 | -0.12(-2.18%) |
Jan 26, 2006 | 5.176 | 5.654 | 5.176 | 5.427 | 4,047 | -0.05(-0.90%) |
Jan 25, 2006 | 5.482 | 5.669 | 5.457 | 5.477 | 3,083 | -0.28(-4.88%) |
Jan 24, 2006 | 5.536 | 5.758 | 5.536 | 5.758 | 1,298 | -0.05(-0.85%) |
Jan 23, 2006 | 5.856 | 5.918 | 5.606 | 5.807 | 1,955 | -0.05(-0.84%) |
Jan 20, 2006 | 6.162 | 6.162 | 5.637 | 5.856 | 4,990 | +0.04(+0.76%) |
Jan 19, 2006 | 5.082 | 5.812 | 5.067 | 5.812 | 14,145 | +0.47(+8.76%) |
Jan 18, 2006 | 5.176 | 5.353 | 5.077 | 5.343 | 6,999 | -0.00(-0.09%) |
Jan 17, 2006 | 5.556 | 5.600 | 5.225 | 5.348 | 3,326 | -0.14(-2.60%) |
Jan 13, 2006 | 5.447 | 5.496 | 5.422 | 5.491 | 5,357 | -0.05(-0.98%) |
Jan 12, 2006 | 5.689 | 6.039 | 5.521 | 5.546 | 18,014 | -0.44(-7.41%) |
Jan 11, 2006 | 5.871 | 6.201 | 5.745 | 5.989 | 18,394 | +0.05(+0.83%) |
Jan 10, 2006 | 5.860 | 5.940 | 5.860 | 5.940 | 2,905 | -0.05(-0.82%) |
Jan 09, 2006 | 5.669 | 6.063 | 5.580 | 5.989 | 19,732 | +0.36(+6.49%) |
Jan 06, 2006 | 5.703 | 5.753 | 5.575 | 5.624 | 3,291 | -0.19(-3.22%) |
Jan 05, 2006 | 5.551 | 5.812 | 5.551 | 5.812 | 649 | +0.22(+3.88%) |
Jan 04, 2006 | 5.541 | 5.595 | 5.437 | 5.595 | 28,522 | +0.22(+4.03%) |
Jan 03, 2006 | 5.324 | 5.491 | 5.324 | 5.378 | 1,465 | -0.34(-5.95%) |
Dec 30, 2005 | 5.324 | 5.718 | 5.324 | 5.718 | 3,437 | +0.24(+4.41%) |
Dec 29, 2005 | 5.289 | 5.496 | 5.289 | 5.477 | 5,193 | +0.06(+1.09%) |
Dec 28, 2005 | 5.417 | 5.442 | 5.274 | 5.417 | 34,243 | +0.06(+1.10%) |
Dec 27, 2005 | 5.176 | 5.467 | 5.176 | 5.358 | 15,093 | +0.05(+0.93%) |
Dec 23, 2005 | 5.196 | 5.467 | 5.196 | 5.309 | 19,544 | -0.15(-2.71%) |
Dec 22, 2005 | 5.299 | 5.620 | 5.270 | 5.457 | 30,364 | +0.20(+3.75%) |
Dec 21, 2005 | 5.358 | 5.482 | 5.053 | 5.260 | 51,575 | +0.02(+0.38%) |
Dec 20, 2005 | 5.304 | 5.304 | 5.176 | 5.240 | 4,234 | -0.08(-1.57%) |
Dec 19, 2005 | 5.274 | 5.334 | 5.274 | 5.324 | 973 | +0.04(+0.84%) |
Dec 16, 2005 | 5.324 | 5.324 | 5.279 | 5.279 | 324 | -0.00(-0.09%) |
Dec 15, 2005 | 5.176 | 5.284 | 5.176 | 5.284 | 811 | +0.11(+2.10%) |
Dec 14, 2005 | 5.171 | 5.176 | 5.067 | 5.176 | 1,314 | +0.00(+0.10%) |
Dec 13, 2005 | 4.979 | 5.250 | 4.979 | 5.171 | 3,385 | -0.04(-0.85%) |
Dec 12, 2005 | 5.225 | 5.225 | 5.176 | 5.215 | 856 | -0.08(-1.58%) |
Dec 09, 2005 | 5.452 | 5.452 | 5.220 | 5.299 | 4,868 | -0.13(-2.36%) |
Dec 08, 2005 | 5.521 | 5.521 | 5.422 | 5.427 | 2,864 | -0.09(-1.70%) |
Dec 07, 2005 | 5.299 | 5.521 | 5.043 | 5.521 | 23,332 | +0.28(+5.36%) |
Dec 06, 2005 | 4.860 | 5.422 | 4.860 | 5.240 | 85,131 | +0.38(+7.81%) |
Dec 05, 2005 | 4.885 | 4.885 | 4.836 | 4.860 | 1,136 | -0.07(-1.40%) |
Dec 02, 2005 | 4.880 | 4.929 | 4.880 | 4.929 | 3,570 | +0.01(+0.20%) |
Dec 01, 2005 | 4.890 | 4.925 | 4.836 | 4.920 | 4,378 | +0.05(+1.01%) |
Nov 30, 2005 | 4.929 | 5.028 | 4.831 | 4.870 | 5,847 | +0.04(+0.82%) |
Nov 29, 2005 | 4.875 | 4.875 | 4.732 | 4.831 | 11,873 | -0.05(-1.01%) |
Nov 28, 2005 | 4.905 | 4.929 | 4.880 | 4.880 | 12,687 | -0.03(-0.70%) |
Nov 25, 2005 | 4.915 | 4.915 | 4.915 | 4.915 | 649 | -0.01(-0.30%) |
Nov 23, 2005 | 4.934 | 4.934 | 4.929 | 4.929 | 1,622 | -0.05(-0.99%) |
Nov 22, 2005 | 4.905 | 4.979 | 4.905 | 4.979 | 5,861 | +0.05(+1.00%) |
Nov 21, 2005 | 5.176 | 5.176 | 4.855 | 4.929 | 36,969 | -0.35(-6.63%) |
Nov 18, 2005 | 5.235 | 5.422 | 5.220 | 5.279 | 2,474 | -0.04(-0.83%) |
Nov 17, 2005 | 5.112 | 5.375 | 5.112 | 5.324 | 4,219 | -0.10(-1.82%) |
Nov 16, 2005 | 5.422 | 5.467 | 4.820 | 5.422 | 50,905 | -0.02(-0.36%) |
Nov 15, 2005 | 5.669 | 5.770 | 5.427 | 5.442 | 11,360 | -0.23(-4.00%) |
Nov 14, 2005 | 5.743 | 5.743 | 5.669 | 5.669 | 486 | -0.06(-1.10%) |
Nov 11, 2005 | 5.669 | 5.732 | 5.669 | 5.732 | 681 | +0.05(+0.83%) |
Nov 10, 2005 | 5.696 | 5.728 | 5.684 | 5.684 | 811 | +0.03(+0.54%) |
Nov 09, 2005 | 5.701 | 5.701 | 5.654 | 5.654 | 324 | +0.06(+1.06%) |
Nov 08, 2005 | 5.482 | 5.595 | 5.447 | 5.595 | 1,618 | +0.01(+0.27%) |
Nov 07, 2005 | 5.793 | 5.817 | 5.477 | 5.580 | 22,902 | -0.01(-0.13%) |
Nov 04, 2005 | 5.456 | 5.587 | 5.456 | 5.587 | 1,084 | +0.00(+0.04%) |
Nov 03, 2005 | 5.674 | 5.674 | 5.422 | 5.585 | 7,416 | +0.05(+0.89%) |
Nov 02, 2005 | 5.686 | 5.739 | 5.491 | 5.536 | 5,290 | +0.01(+0.27%) |
Nov 01, 2005 | 5.486 | 5.674 | 5.440 | 5.521 | 2,921 | -0.02(-0.36%) |
Oct 31, 2005 | 5.452 | 5.600 | 5.422 | 5.541 | 9,576 | -0.10(-1.83%) |
Oct 28, 2005 | 5.422 | 5.698 | 5.422 | 5.644 | 3,245 | +0.01(+0.23%) |
Oct 27, 2005 | 5.713 | 5.718 | 5.422 | 5.631 | 3,955 | +0.12(+2.09%) |
Oct 26, 2005 | 5.599 | 5.599 | 5.294 | 5.516 | 16,891 | +0.07(+1.27%) |
Oct 25, 2005 | 5.442 | 5.447 | 5.260 | 5.447 | 6,999 | -0.10(-1.78%) |
Oct 24, 2005 | 5.521 | 5.608 | 5.373 | 5.546 | 3,447 | -0.02(-0.35%) |
Oct 21, 2005 | 5.620 | 5.787 | 5.388 | 5.565 | 5,517 | -0.19(-3.34%) |
Oct 20, 2005 | 5.541 | 5.758 | 5.541 | 5.758 | 3,164 | +0.16(+2.82%) |
Oct 19, 2005 | 5.597 | 5.620 | 5.408 | 5.600 | 2,101 | +0.07(+1.25%) |
Oct 18, 2005 | 5.324 | 5.531 | 5.279 | 5.531 | 4,219 | +0.24(+4.57%) |
Oct 17, 2005 | 5.274 | 5.447 | 5.240 | 5.289 | 4,789 | -0.07(-1.29%) |
Oct 14, 2005 | 5.555 | 5.654 | 5.107 | 5.358 | 30,507 | -0.25(-4.48%) |
Oct 13, 2005 | 5.526 | 5.841 | 5.447 | 5.610 | 16,748 | -0.13(-2.32%) |
Oct 12, 2005 | 5.650 | 5.935 | 5.422 | 5.743 | 10,100 | -0.17(-2.92%) |
Oct 11, 2005 | 5.905 | 5.970 | 5.698 | 5.915 | 3,083 | +0.01(+0.17%) |
Oct 10, 2005 | 5.940 | 6.162 | 5.615 | 5.905 | 7,595 | +0.25(+4.36%) |
Oct 07, 2005 | 5.644 | 5.822 | 5.501 | 5.659 | 6,929 | -0.01(-0.17%) |
Oct 06, 2005 | 5.718 | 5.718 | 5.669 | 5.669 | 811 | -0.24(-4.09%) |
Oct 05, 2005 | 5.767 | 5.910 | 5.693 | 5.910 | 2,431 | -0.00(-0.08%) |
Oct 04, 2005 | 6.039 | 6.039 | 5.841 | 5.915 | 3,732 | +0.07(+1.27%) |
Oct 03, 2005 | 6.152 | 6.156 | 5.684 | 5.841 | 13,870 | -0.24(-3.89%) |
Sep 30, 2005 | 6.162 | 6.162 | 5.915 | 6.078 | 4,373 | -0.03(-0.56%) |
Sep 29, 2005 | 5.994 | 6.112 | 5.940 | 6.112 | 6,350 | +0.00(+0.00%) |
Sep 28, 2005 | 6.146 | 6.152 | 5.973 | 6.112 | 3,083 | +0.04(+0.65%) |
Sep 27, 2005 | 6.162 | 6.162 | 6.039 | 6.073 | 3,645 | -0.09(-1.44%) |
Sep 26, 2005 | 6.152 | 6.162 | 5.990 | 6.162 | 6,835 | +0.12(+2.04%) |
Sep 23, 2005 | 6.039 | 6.093 | 5.940 | 6.039 | 6,094 | -0.05(-0.89%) |
Sep 22, 2005 | 6.093 | 6.162 | 5.915 | 6.093 | 9,545 | -0.17(-2.75%) |
Sep 21, 2005 | 6.359 | 6.384 | 6.063 | 6.265 | 28,069 | -0.18(-2.75%) |
Sep 20, 2005 | 6.359 | 6.480 | 6.310 | 6.443 | 7,059 | +0.08(+1.32%) |
Sep 19, 2005 | 6.485 | 6.502 | 6.172 | 6.359 | 5,883 | -0.01(-0.15%) |
Sep 16, 2005 | 6.310 | 6.502 | 6.095 | 6.369 | 29,194 | +0.08(+1.33%) |
Sep 15, 2005 | 6.088 | 6.285 | 6.088 | 6.285 | 10,256 | +0.19(+3.16%) |
Sep 14, 2005 | 6.083 | 6.181 | 5.940 | 6.093 | 13,956 | -0.09(-1.51%) |
Sep 13, 2005 | 6.236 | 6.236 | 6.186 | 6.186 | 10,561 | -0.00(-0.08%) |
Sep 12, 2005 | 6.029 | 6.191 | 6.014 | 6.191 | 26,377 | +0.03(+0.48%) |
Sep 09, 2005 | 6.014 | 6.162 | 6.014 | 6.162 | 3,091 | +0.12(+1.96%) |
Sep 08, 2005 | 6.162 | 6.162 | 6.014 | 6.043 | 13,982 | -0.10(-1.61%) |
Sep 07, 2005 | 6.039 | 6.260 | 5.994 | 6.142 | 47,637 | -0.02(-0.32%) |
Sep 06, 2005 | 5.940 | 6.211 | 5.915 | 6.162 | 21,060 | +0.18(+2.97%) |
Sep 02, 2005 | 5.984 | 6.014 | 5.984 | 5.984 | 6,735 | +0.00(+0.00%) |
Sep 01, 2005 | 5.955 | 6.112 | 5.915 | 5.984 | 7,604 | +0.03(+0.50%) |
Aug 31, 2005 | 6.014 | 6.014 | 5.910 | 5.955 | 16,047 | +0.09(+1.51%) |
Aug 30, 2005 | 5.915 | 6.127 | 5.669 | 5.866 | 20,197 | -0.14(-2.38%) |
Aug 29, 2005 | 5.861 | 6.009 | 5.669 | 6.009 | 24,867 | +0.17(+2.90%) |
Aug 26, 2005 | 5.629 | 5.839 | 5.629 | 5.839 | 11,847 | +0.18(+3.10%) |
Aug 25, 2005 | 5.669 | 5.674 | 5.496 | 5.664 | 25,536 | -0.14(-2.38%) |
Aug 24, 2005 | 5.772 | 5.878 | 5.723 | 5.802 | 18,515 | -0.13(-2.16%) |
Aug 23, 2005 | 5.521 | 6.039 | 5.422 | 5.930 | 71,333 | +0.52(+9.71%) |
Aug 22, 2005 | 5.432 | 5.432 | 5.204 | 5.405 | 7,010 | -0.24(-4.24%) |
Aug 19, 2005 | 5.432 | 5.646 | 5.422 | 5.644 | 7,208 | -0.01(-0.17%) |
Aug 18, 2005 | 5.915 | 5.915 | 5.472 | 5.654 | 21,066 | +0.04(+0.79%) |
Aug 17, 2005 | 5.546 | 6.305 | 5.033 | 5.610 | 105,058 | +0.16(+2.99%) |
Aug 16, 2005 | 5.141 | 5.521 | 4.939 | 5.447 | 63,027 | +0.23(+4.44%) |
Aug 15, 2005 | 5.053 | 5.422 | 5.053 | 5.215 | 56,236 | +0.19(+3.73%) |
Aug 12, 2005 | 4.969 | 5.028 | 4.954 | 5.028 | 2,109 | +0.00(+0.10%) |
Aug 11, 2005 | 4.929 | 5.422 | 4.929 | 5.023 | 19,479 | +0.04(+0.89%) |
Aug 10, 2005 | 4.831 | 4.979 | 4.732 | 4.979 | 11,793 | +0.15(+3.06%) |
Aug 09, 2005 | 4.831 | 4.831 | 4.831 | 4.831 | 3,552 | +0.00(+0.00%) |
Aug 08, 2005 | 4.661 | 4.831 | 4.661 | 4.831 | 1,064 | +0.00(+0.00%) |
Aug 05, 2005 | 4.831 | 4.831 | 4.786 | 4.831 | 973 | +0.00(+0.00%) |
Aug 04, 2005 | 4.786 | 4.831 | 4.545 | 4.831 | 2,921 | +0.00(+0.10%) |
Aug 03, 2005 | 4.688 | 4.855 | 4.609 | 4.826 | 4,613 | -0.04(-0.81%) |
Aug 02, 2005 | 4.831 | 4.915 | 4.713 | 4.865 | 1,668 | +0.03(+0.71%) |
Aug 01, 2005 | 4.816 | 4.831 | 4.816 | 4.831 | 649 | -0.10(-2.00%) |
Jul 29, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 4.471 | 4.964 | 4.471 | 4.929 | 6,965 | -0.01(-0.30%) |
Jul 27, 2005 | 4.648 | 4.944 | 4.648 | 4.944 | 1,298 | +0.00(+0.04%) |
Jul 26, 2005 | 4.929 | 4.942 | 4.929 | 4.942 | 1,054 | +0.02(+0.36%) |
Jul 25, 2005 | 4.816 | 4.959 | 4.657 | 4.925 | 1,291 | -0.06(-1.19%) |
Jul 22, 2005 | 4.979 | 5.028 | 4.662 | 4.984 | 5,982 | +0.02(+0.50%) |
Jul 21, 2005 | 4.920 | 4.959 | 4.791 | 4.959 | 973 | -0.07(-1.37%) |
Jul 20, 2005 | 4.979 | 5.028 | 4.768 | 5.028 | 4,966 | +0.05(+0.99%) |
Jul 19, 2005 | 4.843 | 5.028 | 4.843 | 4.979 | 2,921 | -0.04(-0.79%) |
Jul 18, 2005 | 4.841 | 5.018 | 4.777 | 5.018 | 649 | +0.10(+2.00%) |
Jul 15, 2005 | 5.003 | 5.003 | 4.727 | 4.920 | 6,730 | -0.01(-0.20%) |
Jul 14, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,682 | +0.00(+0.00%) |
Jul 13, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,418 | +0.04(+0.91%) |
Jul 12, 2005 | 4.836 | 4.885 | 4.826 | 4.885 | 1,298 | -0.02(-0.40%) |
Jul 11, 2005 | 4.905 | 4.905 | 4.905 | 4.905 | 162 | -0.02(-0.40%) |
Jul 08, 2005 | 4.782 | 4.929 | 4.751 | 4.925 | 4,229 | +0.04(+0.77%) |
Jul 07, 2005 | 4.732 | 4.887 | 4.732 | 4.887 | 973 | -0.03(-0.66%) |
Jul 06, 2005 | 4.929 | 4.929 | 4.836 | 4.920 | 2,272 | -0.07(-1.48%) |
Jul 05, 2005 | 5.053 | 5.053 | 4.560 | 4.994 | 7,140 | +0.05(+1.00%) |
Jul 01, 2005 | 5.028 | 5.033 | 4.841 | 4.944 | 9,412 | -0.11(-2.15%) |
Jun 30, 2005 | 4.387 | 5.053 | 4.387 | 5.053 | 6,167 | +0.41(+8.81%) |
Jun 29, 2005 | 4.757 | 4.831 | 4.644 | 4.644 | 1,655 | -0.01(-0.32%) |
Jun 28, 2005 | 4.855 | 4.949 | 4.387 | 4.658 | 4,909 | -0.23(-4.74%) |
Jun 27, 2005 | 4.821 | 4.905 | 4.791 | 4.890 | 4,884 | -0.02(-0.50%) |
Jun 24, 2005 | 4.954 | 4.954 | 4.878 | 4.915 | 2,823 | -0.05(-0.99%) |
Jun 23, 2005 | 4.974 | 5.013 | 4.964 | 4.964 | 3,894 | +0.02(+0.50%) |
Jun 22, 2005 | 4.979 | 4.979 | 4.806 | 4.939 | 6,816 | -0.06(-1.28%) |
Jun 21, 2005 | 5.072 | 5.176 | 4.875 | 5.003 | 12,314 | +0.01(+0.30%) |
Jun 20, 2005 | 4.550 | 5.171 | 4.338 | 4.989 | 78,741 | +0.43(+9.36%) |
Jun 17, 2005 | 4.377 | 4.562 | 4.367 | 4.562 | 16,206 | +0.30(+6.98%) |
Jun 16, 2005 | 4.289 | 4.323 | 4.249 | 4.264 | 53,020 | -0.01(-0.23%) |
Jun 15, 2005 | 4.432 | 4.432 | 4.190 | 4.274 | 4,781 | -0.11(-2.47%) |
Jun 14, 2005 | 4.446 | 4.456 | 4.244 | 4.382 | 13,152 | -0.05(-1.11%) |
Jun 13, 2005 | 4.369 | 4.545 | 4.318 | 4.432 | 4,383 | +0.02(+0.45%) |
Jun 10, 2005 | 4.323 | 4.412 | 4.289 | 4.412 | 265,966 | -0.05(-1.10%) |
Jun 09, 2005 | 4.429 | 4.461 | 4.427 | 4.461 | 35,811 | +0.00(+0.00%) |
Jun 08, 2005 | 4.456 | 4.653 | 4.456 | 4.461 | 40,942 | +0.02(+0.56%) |
Jun 07, 2005 | 4.436 | 4.436 | 4.436 | 4.436 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 4.432 | 4.436 | 4.432 | 4.436 | 16,066 | +0.12(+2.86%) |
Jun 03, 2005 | 4.377 | 4.377 | 4.313 | 4.313 | 340 | -0.10(-2.23%) |
Jun 02, 2005 | 4.417 | 4.461 | 4.313 | 4.412 | 41,320 | -0.01(-0.22%) |