Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.074 | 5.205 | 5.006 | 5.169 | 22,319 | +0.10(+1.90%) |
May 30, 2006 | 4.828 | 5.187 | 4.076 | 5.073 | 106,078 | -0.15(-2.91%) |
May 26, 2006 | 5.117 | 5.280 | 5.117 | 5.224 | 12,954 | +0.00(+0.00%) |
May 25, 2006 | 5.373 | 5.373 | 5.206 | 5.224 | 12,228 | -0.15(-2.78%) |
May 24, 2006 | 5.262 | 5.374 | 5.176 | 5.374 | 4,598 | +0.08(+1.49%) |
May 23, 2006 | 5.069 | 5.410 | 5.061 | 5.295 | 31,919 | +0.15(+2.88%) |
May 22, 2006 | 5.213 | 5.280 | 5.113 | 5.147 | 12,406 | -0.15(-2.87%) |
May 19, 2006 | 5.321 | 5.338 | 5.213 | 5.299 | 10,188 | -0.11(-2.12%) |
May 18, 2006 | 5.465 | 5.465 | 5.161 | 5.413 | 9,221 | +0.03(+0.48%) |
May 17, 2006 | 5.150 | 5.493 | 5.150 | 5.387 | 12,460 | -0.00(-0.07%) |
May 16, 2006 | 5.432 | 5.492 | 5.197 | 5.391 | 14,487 | -0.04(-0.75%) |
May 15, 2006 | 5.680 | 5.680 | 5.432 | 5.432 | 35,411 | -0.14(-2.53%) |
May 12, 2006 | 5.651 | 5.651 | 5.558 | 5.573 | 98,672 | +0.01(+0.27%) |
May 11, 2006 | 5.754 | 6.014 | 5.373 | 5.558 | 259,815 | +0.05(+0.94%) |
May 10, 2006 | 5.228 | 5.558 | 5.228 | 5.506 | 57,021 | +0.19(+3.60%) |
May 09, 2006 | 5.384 | 5.384 | 5.313 | 5.315 | 3,880 | +0.01(+0.21%) |
May 08, 2006 | 5.353 | 5.353 | 5.191 | 5.304 | 3,999 | +0.05(+1.02%) |
May 05, 2006 | 5.191 | 5.362 | 5.143 | 5.250 | 23,075 | -0.05(-0.98%) |
May 04, 2006 | 5.332 | 5.345 | 5.087 | 5.302 | 8,838 | +0.06(+1.13%) |
May 03, 2006 | 5.243 | 5.373 | 5.061 | 5.243 | 18,068 | +0.00(+0.00%) |
May 02, 2006 | 5.117 | 5.326 | 5.010 | 5.243 | 50,206 | +0.04(+0.71%) |
May 01, 2006 | 5.254 | 5.307 | 5.176 | 5.206 | 13,065 | -0.15(-2.74%) |
Apr 28, 2006 | 5.495 | 5.495 | 5.132 | 5.353 | 3,238 | +0.08(+1.45%) |
Apr 27, 2006 | 5.273 | 5.295 | 5.262 | 5.276 | 1,349 | -0.00(-0.07%) |
Apr 26, 2006 | 5.228 | 5.362 | 5.187 | 5.280 | 6,207 | -0.07(-1.25%) |
Apr 25, 2006 | 5.362 | 5.517 | 5.347 | 5.347 | 24,721 | +0.00(+0.00%) |
Apr 24, 2006 | 5.384 | 5.472 | 5.221 | 5.347 | 8,892 | +0.05(+0.98%) |
Apr 21, 2006 | 5.317 | 5.539 | 5.280 | 5.295 | 63,976 | -0.02(-0.42%) |
Apr 20, 2006 | 4.913 | 5.373 | 4.828 | 5.317 | 78,223 | +0.20(+3.91%) |
Apr 19, 2006 | 4.839 | 5.159 | 4.839 | 5.117 | 70,887 | +0.24(+4.96%) |
Apr 18, 2006 | 4.854 | 4.890 | 4.835 | 4.875 | 10,762 | -0.01(-0.17%) |
Apr 17, 2006 | 4.839 | 4.954 | 4.839 | 4.884 | 14,128 | -0.05(-0.96%) |
Apr 13, 2006 | 4.995 | 4.995 | 4.828 | 4.931 | 19,720 | -0.01(-0.24%) |
Apr 12, 2006 | 4.911 | 4.982 | 4.884 | 4.943 | 6,693 | +0.08(+1.60%) |
Apr 11, 2006 | 5.013 | 5.013 | 4.839 | 4.865 | 12,209 | +0.01(+0.31%) |
Apr 10, 2006 | 5.091 | 5.091 | 4.806 | 4.850 | 25,215 | -0.15(-2.97%) |
Apr 07, 2006 | 5.071 | 5.071 | 4.858 | 4.998 | 22,187 | -0.06(-1.17%) |
Apr 06, 2006 | 5.095 | 5.095 | 4.995 | 5.058 | 18,659 | -0.03(-0.66%) |
Apr 05, 2006 | 4.746 | 5.091 | 4.746 | 5.091 | 34,906 | +0.20(+4.09%) |
Apr 04, 2006 | 4.882 | 5.007 | 4.702 | 4.891 | 11,672 | +0.06(+1.15%) |
Apr 03, 2006 | 5.002 | 5.061 | 4.835 | 4.835 | 16,560 | -0.16(-3.26%) |
Mar 31, 2006 | 4.780 | 4.998 | 4.780 | 4.998 | 13,480 | +0.13(+2.74%) |
Mar 30, 2006 | 4.780 | 4.865 | 4.780 | 4.865 | 661 | -0.01(-0.23%) |
Mar 29, 2006 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 4.970 | 4.970 | 4.817 | 4.876 | 2,547 | +0.05(+1.08%) |
Mar 27, 2006 | 4.913 | 4.913 | 4.780 | 4.824 | 35,265 | -0.15(-2.94%) |
Mar 24, 2006 | 4.891 | 5.039 | 4.891 | 4.970 | 27,409 | +0.04(+0.84%) |
Mar 23, 2006 | 4.902 | 5.039 | 4.783 | 4.929 | 5,667 | +0.04(+0.86%) |
Mar 22, 2006 | 5.039 | 5.039 | 4.796 | 4.887 | 18,891 | -0.04(-0.75%) |
Mar 21, 2006 | 4.968 | 4.968 | 4.824 | 4.924 | 8,042 | +0.07(+1.37%) |
Mar 20, 2006 | 4.817 | 4.910 | 4.780 | 4.858 | 86,476 | +0.04(+0.85%) |
Mar 17, 2006 | 4.861 | 4.883 | 4.761 | 4.817 | 11,764 | -0.03(-0.55%) |
Mar 16, 2006 | 4.809 | 4.898 | 4.669 | 4.844 | 18,527 | -0.00(-0.01%) |
Mar 15, 2006 | 4.958 | 4.958 | 4.662 | 4.844 | 7,157 | +0.04(+0.87%) |
Mar 14, 2006 | 4.817 | 4.914 | 4.709 | 4.802 | 24,999 | +0.02(+0.39%) |
Mar 13, 2006 | 4.965 | 4.965 | 4.784 | 4.784 | 9,327 | -0.18(-3.66%) |
Mar 10, 2006 | 5.039 | 5.039 | 4.892 | 4.965 | 13,170 | +0.02(+0.37%) |
Mar 09, 2006 | 4.976 | 5.091 | 4.895 | 4.947 | 21,517 | +0.00(+0.00%) |
Mar 08, 2006 | 4.865 | 4.961 | 4.847 | 4.947 | 7,327 | -0.02(-0.39%) |
Mar 07, 2006 | 5.158 | 5.158 | 4.876 | 4.966 | 12,417 | -0.04(-0.87%) |
Mar 06, 2006 | 5.095 | 5.187 | 4.928 | 5.010 | 29,517 | -0.01(-0.15%) |
Mar 03, 2006 | 4.977 | 5.095 | 4.977 | 5.017 | 31,573 | +0.10(+2.07%) |
Mar 02, 2006 | 5.021 | 5.021 | 4.915 | 4.915 | 1,443 | -0.02(-0.48%) |
Mar 01, 2006 | 4.958 | 4.965 | 4.891 | 4.939 | 21,984 | +0.02(+0.35%) |
Feb 28, 2006 | 5.058 | 5.058 | 4.824 | 4.922 | 14,770 | -0.14(-2.68%) |
Feb 27, 2006 | 5.076 | 5.076 | 4.858 | 5.058 | 15,270 | +0.04(+0.74%) |
Feb 24, 2006 | 5.091 | 5.091 | 4.826 | 5.021 | 23,803 | -0.04(-0.87%) |
Feb 23, 2006 | 5.002 | 5.091 | 4.928 | 5.065 | 15,410 | +0.10(+2.01%) |
Feb 22, 2006 | 5.002 | 5.002 | 4.913 | 4.965 | 26,883 | -0.03(-0.67%) |
Feb 21, 2006 | 5.002 | 5.002 | 4.913 | 4.998 | 19,061 | +0.09(+1.81%) |
Feb 17, 2006 | 5.002 | 5.002 | 4.817 | 4.910 | 32,367 | -0.01(-0.24%) |
Feb 16, 2006 | 4.632 | 4.995 | 4.632 | 4.921 | 69,090 | +0.32(+6.92%) |
Feb 15, 2006 | 4.361 | 4.613 | 4.250 | 4.603 | 37,136 | +0.30(+7.09%) |
Feb 14, 2006 | 4.361 | 4.361 | 4.135 | 4.298 | 21,633 | -0.06(-1.28%) |
Feb 13, 2006 | 4.572 | 4.572 | 4.180 | 4.354 | 27,865 | -0.14(-3.13%) |
Feb 10, 2006 | 4.680 | 4.691 | 4.397 | 4.495 | 38,447 | -0.12(-2.57%) |
Feb 09, 2006 | 4.632 | 4.954 | 4.146 | 4.613 | 55,088 | +0.08(+1.72%) |
Feb 08, 2006 | 4.391 | 4.583 | 4.294 | 4.535 | 63,611 | +0.14(+3.29%) |
Feb 07, 2006 | 4.280 | 4.391 | 4.150 | 4.391 | 46,930 | +0.25(+5.99%) |
Feb 06, 2006 | 4.187 | 4.283 | 4.131 | 4.143 | 28,397 | -0.04(-0.89%) |
Feb 03, 2006 | 4.080 | 4.187 | 3.965 | 4.180 | 20,773 | +0.16(+3.96%) |
Feb 02, 2006 | 4.209 | 4.261 | 3.865 | 4.020 | 17,820 | -0.11(-2.78%) |
Feb 01, 2006 | 3.965 | 4.135 | 3.891 | 4.135 | 35,740 | +0.08(+2.01%) |
Jan 31, 2006 | 4.261 | 4.335 | 4.007 | 4.054 | 18,198 | -0.06(-1.45%) |
Jan 30, 2006 | 4.231 | 4.231 | 3.967 | 4.113 | 9,259 | -0.05(-1.24%) |
Jan 27, 2006 | 4.283 | 4.298 | 4.080 | 4.165 | 22,270 | -0.11(-2.68%) |
Jan 26, 2006 | 3.750 | 4.372 | 3.750 | 4.280 | 93,323 | +0.52(+13.79%) |
Jan 25, 2006 | 3.887 | 3.887 | 3.742 | 3.761 | 8,765 | -0.04(-0.97%) |
Jan 24, 2006 | 3.816 | 3.835 | 3.798 | 3.798 | 6,207 | +0.00(+0.00%) |
Jan 23, 2006 | 3.909 | 3.909 | 3.779 | 3.798 | 7,016 | -0.04(-1.16%) |
Jan 20, 2006 | 3.811 | 3.857 | 3.780 | 3.842 | 3,953 | -0.05(-1.24%) |
Jan 19, 2006 | 3.891 | 3.919 | 3.742 | 3.891 | 21,280 | +0.00(+0.00%) |
Jan 18, 2006 | 3.709 | 3.922 | 3.709 | 3.891 | 5,832 | +0.09(+2.44%) |
Jan 17, 2006 | 3.846 | 3.846 | 3.798 | 3.798 | 1,079 | -0.02(-0.49%) |
Jan 13, 2006 | 3.924 | 3.954 | 3.694 | 3.816 | 14,921 | -0.19(-4.63%) |
Jan 12, 2006 | 3.787 | 4.002 | 3.779 | 4.002 | 16,193 | +0.16(+4.15%) |
Jan 11, 2006 | 3.805 | 3.945 | 3.798 | 3.842 | 7,286 | +0.08(+2.17%) |
Jan 10, 2006 | 3.891 | 3.894 | 3.736 | 3.761 | 14,228 | -0.11(-2.87%) |
Jan 09, 2006 | 3.891 | 3.927 | 3.761 | 3.872 | 23,094 | -0.02(-0.48%) |
Jan 06, 2006 | 3.872 | 3.965 | 3.872 | 3.891 | 20,044 | -0.01(-0.19%) |
Jan 05, 2006 | 3.905 | 3.950 | 3.839 | 3.898 | 3,176 | -0.06(-1.57%) |
Jan 04, 2006 | 3.839 | 3.960 | 3.839 | 3.960 | 2,968 | +0.13(+3.26%) |
Jan 03, 2006 | 3.924 | 3.924 | 3.677 | 3.835 | 8,746 | -0.15(-3.72%) |
Dec 30, 2005 | 3.894 | 3.983 | 3.894 | 3.983 | 10,811 | +0.22(+5.74%) |
Dec 29, 2005 | 3.924 | 3.924 | 3.767 | 3.767 | 944 | +0.03(+0.75%) |
Dec 28, 2005 | 3.783 | 3.879 | 3.690 | 3.739 | 25,369 | -0.04(-1.18%) |
Dec 27, 2005 | 3.859 | 3.887 | 3.705 | 3.783 | 14,573 | -0.01(-0.29%) |
Dec 23, 2005 | 3.772 | 3.794 | 3.772 | 3.794 | 7,292 | +0.11(+3.12%) |
Dec 22, 2005 | 3.850 | 3.850 | 3.679 | 3.679 | 2,698 | -0.16(-4.15%) |
Dec 21, 2005 | 3.668 | 3.853 | 3.668 | 3.839 | 38,083 | +0.18(+4.96%) |
Dec 20, 2005 | 3.656 | 3.657 | 3.656 | 3.657 | 539 | +0.03(+0.82%) |
Dec 19, 2005 | 3.597 | 3.627 | 3.557 | 3.627 | 10,339 | -0.05(-1.48%) |
Dec 16, 2005 | 3.682 | 3.682 | 3.609 | 3.682 | 11,726 | -0.00(-0.13%) |
Dec 15, 2005 | 3.694 | 3.694 | 3.687 | 3.687 | 1,079 | -0.01(-0.37%) |
Dec 14, 2005 | 3.613 | 3.735 | 3.524 | 3.701 | 18,122 | +0.06(+1.57%) |
Dec 13, 2005 | 3.742 | 3.742 | 3.643 | 3.643 | 3,055 | -0.14(-3.60%) |
Dec 12, 2005 | 3.665 | 3.779 | 3.646 | 3.779 | 3,238 | -0.08(-2.06%) |
Dec 09, 2005 | 3.701 | 3.859 | 3.650 | 3.859 | 1,835 | +0.23(+6.37%) |
Dec 08, 2005 | 3.694 | 3.730 | 3.524 | 3.627 | 15,766 | +0.02(+0.62%) |
Dec 07, 2005 | 3.650 | 3.678 | 3.546 | 3.605 | 28,464 | -0.10(-2.60%) |
Dec 06, 2005 | 3.657 | 3.702 | 3.650 | 3.702 | 17,261 | +0.04(+1.22%) |
Dec 05, 2005 | 3.687 | 3.731 | 3.524 | 3.657 | 32,642 | -0.14(-3.67%) |
Dec 02, 2005 | 3.776 | 3.828 | 3.669 | 3.797 | 13,985 | -0.05(-1.19%) |
Dec 01, 2005 | 3.891 | 3.891 | 3.646 | 3.842 | 18,157 | -0.03(-0.77%) |
Nov 30, 2005 | 3.928 | 3.928 | 3.791 | 3.872 | 7,327 | -0.05(-1.32%) |
Nov 29, 2005 | 3.798 | 3.924 | 3.798 | 3.924 | 10,717 | +0.13(+3.32%) |
Nov 28, 2005 | 3.928 | 3.928 | 3.668 | 3.798 | 11,138 | -0.00(-0.00%) |
Nov 25, 2005 | 3.916 | 3.916 | 3.594 | 3.798 | 7,794 | -0.03(-0.80%) |
Nov 23, 2005 | 3.742 | 3.983 | 3.742 | 3.828 | 9,686 | -0.05(-1.18%) |
Nov 22, 2005 | 3.976 | 3.993 | 3.705 | 3.874 | 15,523 | -0.18(-4.52%) |
Nov 21, 2005 | 3.564 | 4.072 | 3.539 | 4.057 | 90,697 | +0.50(+14.06%) |
Nov 18, 2005 | 3.464 | 3.557 | 3.464 | 3.557 | 9,429 | +0.05(+1.37%) |
Nov 17, 2005 | 3.520 | 3.520 | 3.464 | 3.509 | 9,578 | -0.03(-0.84%) |
Nov 16, 2005 | 3.472 | 3.620 | 3.464 | 3.539 | 9,753 | -0.04(-1.04%) |
Nov 15, 2005 | 3.576 | 3.665 | 3.576 | 3.576 | 16,446 | +0.02(+0.52%) |
Nov 14, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 7,016 | -0.06(-1.74%) |
Nov 11, 2005 | 3.557 | 3.633 | 3.557 | 3.620 | 5,778 | -0.01(-0.36%) |
Nov 10, 2005 | 3.676 | 3.676 | 3.464 | 3.633 | 13,575 | +0.04(+1.19%) |
Nov 09, 2005 | 3.668 | 3.668 | 3.587 | 3.590 | 9,732 | +0.02(+0.63%) |
Nov 08, 2005 | 3.668 | 3.694 | 3.483 | 3.568 | 27,161 | +0.08(+2.43%) |
Nov 07, 2005 | 3.464 | 3.527 | 3.464 | 3.483 | 4,884 | -0.05(-1.41%) |
Nov 04, 2005 | 3.468 | 3.557 | 3.468 | 3.533 | 6,606 | -0.08(-2.10%) |
Nov 03, 2005 | 3.427 | 3.627 | 3.427 | 3.609 | 9,869 | +0.11(+3.03%) |
Nov 02, 2005 | 3.661 | 3.661 | 3.409 | 3.503 | 4,134 | -0.03(-0.80%) |
Nov 01, 2005 | 3.372 | 3.568 | 3.372 | 3.531 | 6,714 | +0.10(+3.03%) |
Oct 31, 2005 | 3.420 | 3.516 | 3.420 | 3.427 | 6,558 | -0.13(-3.59%) |
Oct 28, 2005 | 3.620 | 3.620 | 3.555 | 3.555 | 1,619 | -0.01(-0.17%) |
Oct 27, 2005 | 3.616 | 3.641 | 3.561 | 3.561 | 5,262 | -0.08(-2.28%) |
Oct 26, 2005 | 3.590 | 3.705 | 3.557 | 3.644 | 3,524 | -0.06(-1.66%) |
Oct 25, 2005 | 3.646 | 3.705 | 3.527 | 3.705 | 5,675 | +0.06(+1.52%) |
Oct 24, 2005 | 3.705 | 3.705 | 3.516 | 3.650 | 4,874 | +0.09(+2.50%) |
Oct 21, 2005 | 3.372 | 3.705 | 3.372 | 3.561 | 37,975 | +0.04(+1.05%) |
Oct 20, 2005 | 3.527 | 3.564 | 3.413 | 3.524 | 4,550 | +0.00(+0.11%) |
Oct 19, 2005 | 3.453 | 3.572 | 3.357 | 3.520 | 9,726 | -0.08(-2.26%) |
Oct 18, 2005 | 3.650 | 3.650 | 3.602 | 3.602 | 1,711 | -0.05(-1.32%) |
Oct 17, 2005 | 3.372 | 3.650 | 3.372 | 3.650 | 5,977 | +0.19(+5.43%) |
Oct 14, 2005 | 3.479 | 3.550 | 3.462 | 3.462 | 1,052 | -0.11(-2.99%) |
Oct 13, 2005 | 3.357 | 3.590 | 3.357 | 3.568 | 5,667 | +0.08(+2.35%) |
Oct 12, 2005 | 3.368 | 3.486 | 3.368 | 3.486 | 7,791 | +0.01(+0.21%) |
Oct 11, 2005 | 3.380 | 3.479 | 3.357 | 3.479 | 2,099 | -0.01(-0.34%) |
Oct 10, 2005 | 3.372 | 3.491 | 3.368 | 3.491 | 19,431 | +0.06(+1.85%) |
Oct 07, 2005 | 3.379 | 3.511 | 3.357 | 3.427 | 20,835 | +0.00(+0.00%) |
Oct 06, 2005 | 3.476 | 3.476 | 3.394 | 3.427 | 6,698 | -0.14(-4.05%) |
Oct 05, 2005 | 3.542 | 3.686 | 3.390 | 3.572 | 8,409 | -0.06(-1.63%) |
Oct 04, 2005 | 3.668 | 3.705 | 3.631 | 3.631 | 6,477 | -0.04(-1.01%) |
Oct 03, 2005 | 3.557 | 3.668 | 3.539 | 3.668 | 10,010 | +0.09(+2.59%) |
Sep 30, 2005 | 3.576 | 3.576 | 3.576 | 3.576 | 809 | +0.02(+0.52%) |
Sep 29, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 2,258 | -0.05(-1.44%) |
Sep 28, 2005 | 3.520 | 3.609 | 3.479 | 3.609 | 17,537 | +0.14(+4.13%) |
Sep 27, 2005 | 3.357 | 3.479 | 3.357 | 3.466 | 14,589 | +0.06(+1.90%) |
Sep 26, 2005 | 3.501 | 3.501 | 3.401 | 3.401 | 1,619 | -0.01(-0.33%) |
Sep 23, 2005 | 3.413 | 3.423 | 3.357 | 3.413 | 5,397 | +0.01(+0.33%) |
Sep 22, 2005 | 3.401 | 3.459 | 3.372 | 3.401 | 12,414 | +0.01(+0.39%) |
Sep 21, 2005 | 3.357 | 3.401 | 3.357 | 3.388 | 10,738 | +0.03(+0.93%) |
Sep 20, 2005 | 3.372 | 3.495 | 3.357 | 3.357 | 16,390 | -0.11(-3.10%) |
Sep 19, 2005 | 3.331 | 3.520 | 3.331 | 3.464 | 4,242 | +0.04(+1.31%) |
Sep 16, 2005 | 3.491 | 3.491 | 3.342 | 3.420 | 3,508 | +0.09(+2.66%) |
Sep 15, 2005 | 3.364 | 3.631 | 3.301 | 3.331 | 14,001 | -0.10(-3.00%) |
Sep 14, 2005 | 3.646 | 3.646 | 3.434 | 3.434 | 2,428 | -0.12(-3.46%) |
Sep 13, 2005 | 3.661 | 3.661 | 3.557 | 3.557 | 15,653 | -0.04(-1.03%) |
Sep 12, 2005 | 3.620 | 3.620 | 3.557 | 3.594 | 15,415 | -0.02(-0.51%) |
Sep 09, 2005 | 3.668 | 3.816 | 3.409 | 3.613 | 24,065 | +0.02(+0.62%) |
Sep 08, 2005 | 3.540 | 3.689 | 3.539 | 3.590 | 16,943 | +0.11(+3.09%) |
Sep 07, 2005 | 3.509 | 3.557 | 3.481 | 3.483 | 17,199 | +0.07(+1.93%) |
Sep 06, 2005 | 3.483 | 3.483 | 3.364 | 3.417 | 18,079 | -0.08(-2.32%) |
Sep 02, 2005 | 3.335 | 3.498 | 3.335 | 3.498 | 809 | +0.11(+3.29%) |
Sep 01, 2005 | 3.496 | 3.496 | 3.387 | 3.387 | 5,127 | -0.09(-2.56%) |
Aug 31, 2005 | 3.483 | 3.483 | 3.346 | 3.476 | 5,505 | -0.01(-0.21%) |
Aug 30, 2005 | 3.483 | 3.483 | 3.483 | 3.483 | 269 | +0.11(+3.30%) |
Aug 29, 2005 | 3.220 | 3.483 | 3.220 | 3.372 | 10,220 | -0.00(-0.11%) |
Aug 26, 2005 | 3.376 | 3.594 | 3.301 | 3.376 | 17,647 | +0.02(+0.66%) |
Aug 25, 2005 | 3.488 | 3.488 | 3.338 | 3.353 | 9,149 | +0.02(+0.56%) |
Aug 24, 2005 | 3.242 | 3.442 | 3.242 | 3.335 | 8,096 | -0.07(-2.17%) |
Aug 23, 2005 | 3.353 | 3.409 | 3.353 | 3.409 | 2,698 | -0.00(-0.11%) |
Aug 22, 2005 | 3.350 | 3.520 | 3.335 | 3.413 | 32,264 | -0.05(-1.50%) |
Aug 19, 2005 | 3.576 | 3.590 | 3.427 | 3.464 | 13,615 | -0.03(-0.74%) |
Aug 18, 2005 | 3.427 | 3.598 | 3.427 | 3.490 | 14,004 | -0.11(-3.19%) |
Aug 17, 2005 | 3.413 | 3.605 | 3.242 | 3.605 | 21,077 | +0.03(+0.83%) |
Aug 16, 2005 | 3.364 | 3.587 | 3.364 | 3.576 | 11,993 | +0.03(+0.94%) |
Aug 15, 2005 | 3.335 | 3.542 | 3.290 | 3.542 | 32,324 | +0.21(+6.22%) |
Aug 12, 2005 | 3.405 | 3.405 | 3.335 | 3.335 | 9,178 | -0.13(-3.64%) |
Aug 11, 2005 | 3.427 | 3.483 | 3.427 | 3.461 | 24,985 | +0.00(+0.11%) |
Aug 10, 2005 | 3.627 | 3.627 | 3.342 | 3.457 | 12,344 | -0.08(-2.30%) |
Aug 09, 2005 | 3.739 | 3.739 | 3.535 | 3.539 | 8,668 | -0.14(-3.82%) |
Aug 08, 2005 | 3.809 | 3.809 | 3.543 | 3.679 | 25,207 | -0.03(-0.71%) |
Aug 05, 2005 | 3.636 | 3.705 | 3.524 | 3.705 | 58,548 | +0.05(+1.40%) |
Aug 04, 2005 | 3.742 | 3.913 | 3.576 | 3.654 | 251,478 | -0.09(-2.36%) |
Aug 03, 2005 | 3.705 | 3.798 | 3.705 | 3.742 | 36,310 | -0.04(-0.98%) |
Aug 02, 2005 | 3.842 | 3.842 | 3.779 | 3.779 | 47,917 | -0.03(-0.67%) |
Aug 01, 2005 | 3.835 | 3.835 | 3.524 | 3.805 | 54,889 | -0.01(-0.30%) |
Jul 29, 2005 | 3.705 | 3.839 | 3.676 | 3.816 | 98,297 | +0.06(+1.48%) |
Jul 28, 2005 | 3.584 | 3.816 | 3.557 | 3.761 | 191,690 | +0.17(+4.75%) |
Jul 27, 2005 | 3.520 | 3.665 | 3.383 | 3.590 | 39,932 | +0.16(+4.53%) |
Jul 26, 2005 | 3.468 | 3.468 | 3.431 | 3.435 | 1,376 | +0.00(+0.11%) |
Jul 25, 2005 | 3.309 | 3.446 | 3.279 | 3.431 | 32,701 | +0.12(+3.60%) |
Jul 22, 2005 | 3.279 | 3.330 | 3.261 | 3.312 | 12,549 | -0.02(-0.68%) |
Jul 21, 2005 | 3.376 | 3.376 | 3.335 | 3.335 | 2,102 | -0.04(-1.17%) |
Jul 20, 2005 | 3.150 | 3.403 | 3.138 | 3.374 | 11,335 | +0.02(+0.53%) |
Jul 19, 2005 | 3.157 | 3.356 | 3.157 | 3.356 | 7,556 | +0.03(+0.98%) |
Jul 18, 2005 | 3.391 | 3.391 | 3.316 | 3.324 | 24,926 | -0.08(-2.39%) |
Jul 15, 2005 | 3.309 | 3.422 | 3.309 | 3.405 | 14,131 | -0.03(-0.76%) |
Jul 14, 2005 | 3.450 | 3.450 | 3.431 | 3.431 | 1,889 | -0.01(-0.43%) |
Jul 13, 2005 | 3.427 | 3.446 | 3.390 | 3.446 | 38,323 | +0.01(+0.41%) |
Jul 12, 2005 | 3.564 | 3.661 | 3.301 | 3.432 | 53,285 | +0.02(+0.67%) |
Jul 11, 2005 | 3.246 | 3.409 | 3.194 | 3.409 | 9,316 | +0.02(+0.48%) |
Jul 08, 2005 | 3.298 | 3.457 | 3.298 | 3.393 | 1,152 | +0.06(+1.73%) |
Jul 07, 2005 | 3.338 | 3.401 | 3.261 | 3.335 | 13,224 | -0.09(-2.60%) |
Jul 06, 2005 | 3.446 | 3.446 | 3.307 | 3.424 | 14,155 | +0.13(+3.82%) |
Jul 05, 2005 | 3.520 | 3.520 | 3.279 | 3.298 | 18,891 | -0.15(-4.30%) |
Jul 01, 2005 | 3.439 | 3.446 | 3.291 | 3.446 | 8,906 | +0.09(+2.76%) |
Jun 30, 2005 | 3.372 | 3.427 | 3.353 | 3.353 | 7,286 | -0.06(-1.63%) |
Jun 29, 2005 | 3.327 | 3.427 | 3.327 | 3.409 | 27,935 | +0.08(+2.45%) |
Jun 28, 2005 | 3.149 | 3.350 | 3.149 | 3.327 | 43,181 | +0.20(+6.32%) |
Jun 27, 2005 | 3.053 | 3.129 | 3.049 | 3.129 | 2,968 | -0.03(-0.87%) |
Jun 24, 2005 | 3.053 | 3.157 | 3.053 | 3.157 | 3,508 | -0.06(-1.73%) |
Jun 23, 2005 | 3.046 | 3.212 | 3.046 | 3.212 | 572 | +0.07(+2.24%) |
Jun 22, 2005 | 3.157 | 3.157 | 3.120 | 3.142 | 18,157 | +0.01(+0.25%) |
Jun 21, 2005 | 3.153 | 3.153 | 3.027 | 3.134 | 7,489 | +0.04(+1.31%) |
Jun 20, 2005 | 3.105 | 3.168 | 3.012 | 3.094 | 29,212 | -0.01(-0.36%) |
Jun 17, 2005 | 3.150 | 3.150 | 3.046 | 3.105 | 7,286 | -0.04(-1.18%) |
Jun 16, 2005 | 3.194 | 3.220 | 3.142 | 3.142 | 1,281 | -0.04(-1.40%) |
Jun 15, 2005 | 3.224 | 3.224 | 3.012 | 3.187 | 35,106 | -0.05(-1.65%) |
Jun 14, 2005 | 3.238 | 3.279 | 3.187 | 3.240 | 21,793 | +0.05(+1.67%) |
Jun 13, 2005 | 3.012 | 3.205 | 3.012 | 3.187 | 7,966 | -0.03(-1.04%) |
Jun 10, 2005 | 3.298 | 3.298 | 3.079 | 3.220 | 6,369 | +0.00(+0.00%) |
Jun 09, 2005 | 3.242 | 3.287 | 3.142 | 3.220 | 16,900 | -0.04(-1.12%) |
Jun 08, 2005 | 3.150 | 3.327 | 3.150 | 3.256 | 25,549 | +0.06(+1.95%) |
Jun 07, 2005 | 3.164 | 3.205 | 3.142 | 3.194 | 15,383 | +0.03(+1.06%) |
Jun 06, 2005 | 3.205 | 3.205 | 2.949 | 3.161 | 20,646 | +0.06(+1.91%) |
Jun 03, 2005 | 3.187 | 3.187 | 2.964 | 3.101 | 7,813 | +0.00(+0.00%) |
Jun 02, 2005 | 2.983 | 3.101 | 2.983 | 3.101 | 33,873 | +0.12(+3.98%) |