Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.290 | 4.290 | 4.150 | 4.260 | 298,268 | +0.02(+0.47%) |
Jul 28, 2006 | 4.190 | 4.290 | 4.110 | 4.240 | 276,912 | +0.07(+1.68%) |
Jul 27, 2006 | 4.290 | 4.350 | 4.098 | 4.170 | 220,229 | -0.04(-0.95%) |
Jul 26, 2006 | 4.240 | 4.350 | 4.140 | 4.210 | 603,285 | -0.05(-1.17%) |
Jul 25, 2006 | 4.190 | 4.270 | 4.100 | 4.260 | 344,918 | +0.06(+1.43%) |
Jul 24, 2006 | 3.960 | 4.260 | 3.960 | 4.200 | 349,329 | +0.24(+6.06%) |
Jul 21, 2006 | 4.080 | 4.100 | 3.920 | 3.960 | 387,462 | -0.15(-3.65%) |
Jul 20, 2006 | 4.250 | 4.260 | 4.070 | 4.110 | 270,378 | -0.11(-2.61%) |
Jul 19, 2006 | 3.990 | 4.260 | 3.900 | 4.220 | 781,784 | +0.22(+5.50%) |
Jul 18, 2006 | 4.050 | 4.050 | 3.850 | 4.000 | 417,148 | -0.02(-0.50%) |
Jul 17, 2006 | 4.010 | 4.150 | 3.950 | 4.020 | 383,618 | -0.02(-0.50%) |
Jul 14, 2006 | 4.160 | 4.240 | 3.980 | 4.040 | 550,830 | -0.16(-3.81%) |
Jul 13, 2006 | 4.300 | 4.400 | 4.140 | 4.200 | 348,759 | -0.12(-2.78%) |
Jul 12, 2006 | 4.390 | 4.420 | 4.280 | 4.320 | 535,059 | -0.06(-1.37%) |
Jul 11, 2006 | 4.350 | 4.390 | 4.280 | 4.380 | 469,748 | -0.01(-0.23%) |
Jul 10, 2006 | 4.470 | 4.510 | 4.340 | 4.390 | 378,983 | -0.10(-2.23%) |
Jul 07, 2006 | 4.560 | 4.630 | 4.430 | 4.490 | 498,129 | -0.12(-2.60%) |
Jul 06, 2006 | 4.590 | 4.630 | 4.540 | 4.610 | 605,901 | +0.04(+0.88%) |
Jul 05, 2006 | 4.420 | 4.580 | 4.420 | 4.570 | 796,422 | +0.05(+1.11%) |
Jul 03, 2006 | 4.560 | 4.590 | 4.460 | 4.520 | 347,070 | -0.08(-1.74%) |
Jun 30, 2006 | 4.310 | 4.610 | 4.298 | 4.600 | 1,833,417 | +0.25(+5.75%) |
Jun 29, 2006 | 4.200 | 4.370 | 4.080 | 4.350 | 674,600 | +0.20(+4.82%) |
Jun 28, 2006 | 4.180 | 4.190 | 4.030 | 4.150 | 376,665 | +0.00(+0.00%) |
Jun 27, 2006 | 4.270 | 4.360 | 4.100 | 4.150 | 895,501 | -0.14(-3.26%) |
Jun 26, 2006 | 4.150 | 4.300 | 4.150 | 4.290 | 491,200 | +0.17(+4.13%) |
Jun 23, 2006 | 4.160 | 4.190 | 4.100 | 4.120 | 285,410 | -0.08(-1.90%) |
Jun 22, 2006 | 4.220 | 4.270 | 4.160 | 4.200 | 518,146 | -0.05(-1.18%) |
Jun 21, 2006 | 4.150 | 4.270 | 4.110 | 4.250 | 615,361 | +0.13(+3.16%) |
Jun 20, 2006 | 4.050 | 4.210 | 4.010 | 4.120 | 1,104,786 | +0.07(+1.73%) |
Jun 19, 2006 | 4.070 | 4.120 | 4.000 | 4.050 | 545,710 | +0.01(+0.25%) |
Jun 16, 2006 | 4.100 | 4.150 | 3.990 | 4.040 | 1,810,739 | -0.08(-1.94%) |
Jun 15, 2006 | 3.980 | 4.160 | 3.980 | 4.120 | 1,035,757 | +0.14(+3.52%) |
Jun 14, 2006 | 4.100 | 4.100 | 3.970 | 3.980 | 799,950 | -0.01(-0.25%) |
Jun 13, 2006 | 4.090 | 4.160 | 3.970 | 3.990 | 635,925 | -0.05(-1.24%) |
Jun 12, 2006 | 4.100 | 4.200 | 4.020 | 4.040 | 544,131 | -0.09(-2.18%) |
Jun 09, 2006 | 4.180 | 4.290 | 4.110 | 4.130 | 314,631 | -0.07(-1.67%) |
Jun 08, 2006 | 4.150 | 4.200 | 4.020 | 4.200 | 635,470 | +0.00(+0.00%) |
Jun 07, 2006 | 4.130 | 4.290 | 4.020 | 4.200 | 582,435 | +0.11(+2.69%) |
Jun 06, 2006 | 4.000 | 4.200 | 3.940 | 4.090 | 669,350 | +0.09(+2.25%) |
Jun 05, 2006 | 4.270 | 4.280 | 3.990 | 4.000 | 847,646 | -0.28(-6.54%) |
Jun 02, 2006 | 4.230 | 4.280 | 4.190 | 4.280 | 718,401 | +0.01(+0.23%) |
Jun 01, 2006 | 4.150 | 4.270 | 4.140 | 4.270 | 826,053 | +0.10(+2.40%) |
May 31, 2006 | 4.100 | 4.210 | 4.100 | 4.170 | 757,869 | +0.10(+2.46%) |
May 30, 2006 | 4.090 | 4.180 | 4.010 | 4.070 | 1,164,357 | +0.00(+0.00%) |
May 26, 2006 | 4.070 | 4.100 | 3.990 | 4.070 | 430,561 | +0.00(+0.00%) |
May 25, 2006 | 3.970 | 4.120 | 3.960 | 4.070 | 617,051 | +0.11(+2.78%) |
May 24, 2006 | 3.840 | 3.970 | 3.780 | 3.960 | 565,976 | +0.10(+2.59%) |
May 23, 2006 | 3.990 | 4.030 | 3.820 | 3.860 | 556,171 | -0.11(-2.77%) |
May 22, 2006 | 3.950 | 4.070 | 3.860 | 3.970 | 1,369,143 | -0.04(-1.00%) |
May 19, 2006 | 3.870 | 4.050 | 3.850 | 4.010 | 924,375 | +0.14(+3.62%) |
May 18, 2006 | 3.780 | 4.000 | 3.740 | 3.870 | 832,455 | +0.13(+3.48%) |
May 17, 2006 | 3.880 | 3.880 | 3.700 | 3.740 | 980,657 | -0.11(-2.86%) |
May 16, 2006 | 3.810 | 3.910 | 3.800 | 3.850 | 707,417 | +0.02(+0.52%) |
May 15, 2006 | 3.950 | 4.000 | 3.790 | 3.830 | 707,256 | -0.15(-3.77%) |
May 12, 2006 | 4.010 | 4.090 | 3.790 | 3.980 | 1,078,586 | -0.07(-1.73%) |
May 11, 2006 | 4.250 | 4.310 | 4.010 | 4.050 | 1,054,369 | -0.22(-5.15%) |
May 10, 2006 | 4.320 | 4.320 | 4.180 | 4.270 | 771,833 | -0.03(-0.70%) |
May 09, 2006 | 4.370 | 4.370 | 4.200 | 4.300 | 955,794 | -0.05(-1.15%) |
May 08, 2006 | 4.000 | 4.380 | 4.000 | 4.350 | 1,090,111 | +0.02(+0.46%) |
May 05, 2006 | 4.250 | 4.340 | 4.200 | 4.330 | 1,046,341 | +0.12(+2.85%) |
May 04, 2006 | 4.160 | 4.260 | 4.100 | 4.210 | 901,984 | +0.04(+0.96%) |
May 03, 2006 | 4.100 | 4.220 | 4.100 | 4.170 | 631,781 | +0.05(+1.21%) |
May 02, 2006 | 4.170 | 4.260 | 4.100 | 4.120 | 682,609 | -0.07(-1.67%) |
May 01, 2006 | 4.150 | 4.280 | 4.150 | 4.190 | 1,169,250 | +0.02(+0.48%) |
Apr 28, 2006 | 4.110 | 4.170 | 4.020 | 4.170 | 449,900 | +0.03(+0.72%) |
Apr 27, 2006 | 4.020 | 4.160 | 3.970 | 4.140 | 363,797 | +0.09(+2.22%) |
Apr 26, 2006 | 4.190 | 4.210 | 3.980 | 4.050 | 745,867 | -0.14(-3.34%) |
Apr 25, 2006 | 4.190 | 4.210 | 4.070 | 4.190 | 823,521 | -0.02(-0.48%) |
Apr 24, 2006 | 4.160 | 4.250 | 4.030 | 4.210 | 694,369 | +0.03(+0.72%) |
Apr 21, 2006 | 4.090 | 4.210 | 4.080 | 4.180 | 885,779 | +0.01(+0.24%) |
Apr 20, 2006 | 4.180 | 4.180 | 4.070 | 4.170 | 671,137 | +0.02(+0.48%) |
Apr 19, 2006 | 3.950 | 4.170 | 3.931 | 4.150 | 1,954,457 | +0.18(+4.53%) |
Apr 18, 2006 | 3.830 | 4.040 | 3.750 | 3.970 | 1,514,332 | +0.14(+3.66%) |
Apr 17, 2006 | 3.960 | 3.960 | 3.730 | 3.830 | 601,730 | -0.11(-2.79%) |
Apr 13, 2006 | 3.780 | 3.950 | 3.760 | 3.940 | 937,487 | +0.14(+3.68%) |
Apr 12, 2006 | 3.700 | 3.890 | 3.670 | 3.800 | 657,400 | +0.10(+2.70%) |
Apr 11, 2006 | 3.880 | 3.910 | 3.680 | 3.700 | 802,011 | -0.18(-4.64%) |
Apr 10, 2006 | 3.985 | 3.990 | 3.780 | 3.880 | 2,404,263 | -0.07(-1.77%) |
Apr 07, 2006 | 3.900 | 3.990 | 3.850 | 3.950 | 2,703,942 | +0.15(+3.95%) |
Apr 06, 2006 | 3.680 | 3.830 | 3.600 | 3.800 | 3,126,455 | +0.15(+4.11%) |
Apr 05, 2006 | 3.640 | 3.740 | 3.610 | 3.650 | 3,546,942 | +0.05(+1.39%) |
Apr 04, 2006 | 3.688 | 3.766 | 3.510 | 3.600 | 6,117,518 | +0.02(+0.56%) |
Apr 03, 2006 | 6.020 | 6.020 | 3.550 | 3.580 | 12,813,067 | -2.44(-40.53%) |
Mar 31, 2006 | 6.070 | 6.090 | 5.950 | 6.020 | 532,100 | -0.07(-1.15%) |
Mar 30, 2006 | 6.030 | 6.110 | 5.950 | 6.090 | 361,218 | +0.07(+1.16%) |
Mar 29, 2006 | 5.880 | 6.040 | 5.830 | 6.020 | 511,287 | +0.15(+2.56%) |
Mar 28, 2006 | 5.930 | 5.970 | 5.820 | 5.870 | 251,834 | -0.10(-1.68%) |
Mar 27, 2006 | 5.980 | 6.010 | 5.930 | 5.970 | 244,487 | -0.04(-0.67%) |
Mar 24, 2006 | 6.100 | 6.120 | 5.920 | 6.010 | 736,854 | -0.13(-2.12%) |
Mar 23, 2006 | 6.025 | 6.140 | 6.000 | 6.140 | 428,600 | +0.13(+2.16%) |
Mar 22, 2006 | 5.940 | 6.140 | 5.800 | 6.010 | 618,700 | +0.05(+0.84%) |
Mar 21, 2006 | 5.960 | 6.110 | 5.900 | 5.960 | 535,769 | -0.02(-0.33%) |
Mar 20, 2006 | 5.990 | 6.060 | 5.850 | 5.980 | 532,997 | -0.05(-0.83%) |
Mar 17, 2006 | 6.110 | 6.130 | 5.960 | 6.030 | 787,420 | -0.06(-0.99%) |
Mar 16, 2006 | 6.110 | 6.200 | 6.030 | 6.090 | 415,985 | +0.05(+0.83%) |
Mar 15, 2006 | 6.060 | 6.070 | 5.950 | 6.040 | 319,100 | +0.03(+0.50%) |
Mar 14, 2006 | 5.990 | 6.070 | 5.920 | 6.010 | 415,800 | +0.05(+0.84%) |
Mar 13, 2006 | 5.900 | 6.110 | 5.890 | 5.960 | 526,521 | +0.00(+0.00%) |
Mar 10, 2006 | 5.920 | 5.980 | 5.840 | 5.960 | 406,707 | +0.06(+1.02%) |
Mar 09, 2006 | 6.080 | 6.080 | 5.860 | 5.900 | 520,082 | -0.13(-2.16%) |
Mar 08, 2006 | 6.020 | 6.090 | 5.920 | 6.030 | 931,681 | +0.01(+0.17%) |
Mar 07, 2006 | 5.990 | 6.060 | 5.920 | 6.020 | 796,711 | -0.02(-0.33%) |
Mar 06, 2006 | 6.060 | 6.130 | 5.950 | 6.040 | 689,205 | +0.03(+0.50%) |
Mar 03, 2006 | 6.200 | 6.200 | 6.000 | 6.010 | 792,545 | -0.19(-3.06%) |
Mar 02, 2006 | 5.910 | 6.250 | 5.800 | 6.200 | 1,628,218 | +0.29(+4.91%) |
Mar 01, 2006 | 5.890 | 5.950 | 5.770 | 5.910 | 629,725 | +0.03(+0.51%) |
Feb 28, 2006 | 6.090 | 6.100 | 5.850 | 5.880 | 1,207,592 | -0.21(-3.45%) |
Feb 27, 2006 | 5.910 | 6.180 | 5.790 | 6.090 | 2,515,191 | +0.56(+10.13%) |
Feb 24, 2006 | 5.440 | 5.540 | 5.350 | 5.530 | 555,050 | +0.06(+1.10%) |
Feb 23, 2006 | 5.440 | 5.530 | 5.350 | 5.470 | 424,322 | +0.00(+0.00%) |
Feb 22, 2006 | 5.440 | 5.540 | 5.380 | 5.470 | 907,406 | +0.03(+0.55%) |
Feb 21, 2006 | 5.740 | 5.740 | 5.440 | 5.440 | 1,498,257 | -0.31(-5.39%) |
Feb 17, 2006 | 5.400 | 5.790 | 5.330 | 5.750 | 1,204,003 | +0.37(+6.88%) |
Feb 16, 2006 | 5.320 | 5.396 | 5.180 | 5.380 | 731,500 | +0.01(+0.19%) |
Feb 15, 2006 | 5.250 | 5.400 | 5.240 | 5.370 | 277,125 | +0.11(+2.09%) |
Feb 14, 2006 | 5.150 | 5.340 | 5.150 | 5.260 | 278,040 | +0.11(+2.14%) |
Feb 13, 2006 | 5.250 | 5.430 | 5.120 | 5.150 | 613,315 | -0.13(-2.46%) |
Feb 10, 2006 | 5.170 | 5.300 | 5.080 | 5.280 | 325,170 | +0.11(+2.13%) |
Feb 09, 2006 | 5.200 | 5.270 | 5.120 | 5.170 | 372,486 | +0.00(+0.00%) |
Feb 08, 2006 | 5.290 | 5.290 | 5.120 | 5.170 | 357,823 | -0.07(-1.34%) |
Feb 07, 2006 | 5.430 | 5.480 | 5.220 | 5.240 | 742,763 | -0.19(-3.50%) |
Feb 06, 2006 | 5.400 | 5.470 | 5.320 | 5.430 | 707,373 | +0.06(+1.12%) |
Feb 03, 2006 | 5.420 | 5.430 | 5.280 | 5.370 | 547,679 | -0.06(-1.10%) |
Feb 02, 2006 | 5.150 | 5.510 | 5.150 | 5.430 | 1,631,581 | +0.32(+6.26%) |
Feb 01, 2006 | 5.060 | 5.160 | 5.010 | 5.110 | 646,952 | +0.02(+0.39%) |
Jan 31, 2006 | 5.040 | 5.120 | 5.010 | 5.090 | 434,446 | +0.03(+0.59%) |
Jan 30, 2006 | 5.110 | 5.140 | 5.050 | 5.060 | 291,482 | -0.07(-1.36%) |
Jan 27, 2006 | 5.070 | 5.270 | 5.050 | 5.130 | 498,254 | +0.06(+1.18%) |
Jan 26, 2006 | 5.110 | 5.120 | 5.020 | 5.070 | 575,867 | +0.03(+0.60%) |
Jan 25, 2006 | 5.070 | 5.120 | 5.010 | 5.040 | 641,622 | -0.05(-0.98%) |
Jan 24, 2006 | 5.170 | 5.250 | 5.020 | 5.090 | 500,671 | -0.06(-1.17%) |
Jan 23, 2006 | 5.200 | 5.230 | 5.100 | 5.150 | 427,972 | -0.01(-0.19%) |
Jan 20, 2006 | 5.260 | 5.350 | 5.110 | 5.160 | 623,785 | -0.06(-1.15%) |
Jan 19, 2006 | 5.340 | 5.340 | 5.200 | 5.220 | 1,099,298 | -0.09(-1.69%) |
Jan 18, 2006 | 5.200 | 5.350 | 5.200 | 5.310 | 559,276 | +0.00(+0.00%) |
Jan 17, 2006 | 5.460 | 5.510 | 5.300 | 5.310 | 386,542 | -0.15(-2.75%) |
Jan 13, 2006 | 5.550 | 5.580 | 5.440 | 5.460 | 509,349 | -0.04(-0.73%) |
Jan 12, 2006 | 5.580 | 5.620 | 5.430 | 5.500 | 754,800 | -0.08(-1.43%) |
Jan 11, 2006 | 5.530 | 5.630 | 5.388 | 5.580 | 751,977 | +0.08(+1.45%) |
Jan 10, 2006 | 5.530 | 5.600 | 5.450 | 5.500 | 907,086 | -0.02(-0.36%) |
Jan 09, 2006 | 5.560 | 5.630 | 5.481 | 5.520 | 818,635 | +0.00(+0.00%) |
Jan 06, 2006 | 5.345 | 5.560 | 5.345 | 5.520 | 1,097,856 | +0.17(+3.18%) |
Jan 05, 2006 | 5.340 | 5.530 | 5.270 | 5.350 | 949,601 | +0.05(+0.94%) |
Jan 04, 2006 | 5.330 | 5.450 | 5.290 | 5.300 | 483,914 | -0.04(-0.75%) |
Jan 03, 2006 | 5.320 | 5.400 | 5.150 | 5.340 | 589,465 | +0.00(+0.00%) |
Dec 30, 2005 | 5.360 | 5.450 | 5.280 | 5.340 | 616,735 | -0.02(-0.37%) |
Dec 29, 2005 | 5.370 | 5.430 | 5.320 | 5.360 | 562,000 | -0.02(-0.37%) |
Dec 28, 2005 | 5.410 | 5.500 | 5.350 | 5.380 | 625,800 | -0.06(-1.10%) |
Dec 27, 2005 | 5.600 | 5.660 | 5.360 | 5.440 | 962,800 | -0.19(-3.37%) |
Dec 23, 2005 | 5.650 | 5.680 | 5.600 | 5.630 | 447,419 | -0.01(-0.18%) |
Dec 22, 2005 | 5.700 | 5.800 | 5.600 | 5.640 | 668,711 | -0.12(-2.08%) |
Dec 21, 2005 | 5.690 | 5.810 | 5.580 | 5.760 | 376,764 | +0.12(+2.13%) |
Dec 20, 2005 | 5.560 | 5.660 | 5.463 | 5.640 | 631,905 | -0.01(-0.18%) |
Dec 19, 2005 | 5.780 | 5.790 | 5.550 | 5.650 | 639,612 | -0.13(-2.25%) |
Dec 16, 2005 | 5.940 | 5.950 | 5.750 | 5.780 | 817,020 | -0.17(-2.86%) |
Dec 15, 2005 | 5.740 | 5.950 | 5.680 | 5.950 | 699,218 | +0.20(+3.48%) |
Dec 14, 2005 | 5.820 | 5.890 | 5.710 | 5.750 | 272,226 | -0.08(-1.37%) |
Dec 13, 2005 | 5.900 | 5.930 | 5.790 | 5.830 | 495,318 | -0.09(-1.52%) |
Dec 12, 2005 | 6.020 | 6.090 | 5.900 | 5.920 | 405,178 | -0.08(-1.33%) |
Dec 09, 2005 | 6.050 | 6.100 | 5.900 | 6.000 | 662,420 | +0.19(+3.27%) |
Dec 08, 2005 | 6.030 | 6.090 | 5.780 | 5.810 | 611,221 | +0.02(+0.35%) |
Dec 07, 2005 | 5.880 | 5.960 | 5.760 | 5.790 | 529,666 | -0.12(-2.03%) |
Dec 06, 2005 | 6.100 | 6.130 | 5.890 | 5.910 | 1,126,608 | -0.12(-1.99%) |
Dec 05, 2005 | 5.940 | 6.240 | 5.820 | 6.030 | 1,555,727 | +0.09(+1.52%) |
Dec 02, 2005 | 5.900 | 5.960 | 5.800 | 5.940 | 853,478 | +0.01(+0.17%) |
Dec 01, 2005 | 5.650 | 5.980 | 5.630 | 5.930 | 1,443,106 | +0.37(+6.65%) |
Nov 30, 2005 | 5.770 | 5.850 | 5.560 | 5.560 | 1,833,972 | -0.29(-4.96%) |
Nov 29, 2005 | 5.700 | 6.000 | 5.700 | 5.850 | 978,016 | +0.15(+2.63%) |
Nov 28, 2005 | 5.950 | 6.020 | 5.700 | 5.700 | 752,623 | -0.25(-4.20%) |
Nov 25, 2005 | 6.000 | 6.050 | 5.930 | 5.950 | 208,563 | -0.05(-0.83%) |
Nov 23, 2005 | 5.930 | 6.080 | 5.880 | 6.000 | 1,171,760 | +0.03(+0.50%) |
Nov 22, 2005 | 5.995 | 6.150 | 5.872 | 5.970 | 3,300,907 | +0.11(+1.88%) |
Nov 21, 2005 | 6.180 | 6.650 | 5.780 | 5.860 | 11,921,815 | +1.06(+22.08%) |
Nov 18, 2005 | 4.840 | 4.880 | 4.730 | 4.800 | 255,019 | +0.01(+0.21%) |
Nov 17, 2005 | 4.800 | 4.870 | 4.720 | 4.790 | 339,928 | +0.02(+0.42%) |
Nov 16, 2005 | 4.790 | 4.970 | 4.730 | 4.770 | 382,202 | -0.02(-0.42%) |
Nov 15, 2005 | 4.980 | 5.000 | 4.790 | 4.790 | 572,029 | -0.20(-4.01%) |
Nov 14, 2005 | 4.990 | 5.030 | 4.950 | 4.990 | 1,016,073 | -0.01(-0.20%) |
Nov 11, 2005 | 5.050 | 5.100 | 4.950 | 5.000 | 236,619 | -0.10(-1.96%) |
Nov 10, 2005 | 4.920 | 5.140 | 4.900 | 5.100 | 360,994 | +0.13(+2.62%) |
Nov 09, 2005 | 5.060 | 5.100 | 4.970 | 4.970 | 439,723 | -0.11(-2.17%) |
Nov 08, 2005 | 5.110 | 5.150 | 4.980 | 5.080 | 520,209 | -0.07(-1.36%) |
Nov 07, 2005 | 5.100 | 5.170 | 5.030 | 5.150 | 350,584 | +0.06(+1.18%) |
Nov 04, 2005 | 5.030 | 5.150 | 4.950 | 5.090 | 314,157 | +0.01(+0.20%) |
Nov 03, 2005 | 5.000 | 5.140 | 4.960 | 5.080 | 310,647 | +0.08(+1.60%) |
Nov 02, 2005 | 5.030 | 5.080 | 4.920 | 5.000 | 606,243 | -0.05(-0.99%) |
Nov 01, 2005 | 5.010 | 5.070 | 4.860 | 5.050 | 699,621 | +0.06(+1.20%) |
Oct 31, 2005 | 4.900 | 5.090 | 4.900 | 4.990 | 796,682 | +0.11(+2.25%) |
Oct 28, 2005 | 4.800 | 4.920 | 4.790 | 4.880 | 365,167 | +0.08(+1.67%) |
Oct 27, 2005 | 4.920 | 4.990 | 4.760 | 4.800 | 407,367 | -0.16(-3.23%) |
Oct 26, 2005 | 4.900 | 5.000 | 4.900 | 4.960 | 427,041 | +0.04(+0.81%) |
Oct 25, 2005 | 4.930 | 4.970 | 4.850 | 4.920 | 459,093 | -0.02(-0.40%) |
Oct 24, 2005 | 4.800 | 4.990 | 4.800 | 4.940 | 575,078 | +0.13(+2.70%) |
Oct 21, 2005 | 4.810 | 4.940 | 4.780 | 4.810 | 450,035 | -0.02(-0.41%) |
Oct 20, 2005 | 4.850 | 4.860 | 4.720 | 4.830 | 793,834 | -0.03(-0.62%) |
Oct 19, 2005 | 4.690 | 4.860 | 4.420 | 4.860 | 1,614,696 | +0.15(+3.18%) |
Oct 18, 2005 | 4.790 | 4.880 | 4.630 | 4.710 | 880,808 | -0.06(-1.26%) |
Oct 17, 2005 | 4.650 | 4.870 | 4.650 | 4.770 | 925,011 | +0.15(+3.25%) |
Oct 14, 2005 | 4.400 | 4.680 | 4.300 | 4.620 | 469,791 | +0.29(+6.70%) |
Oct 13, 2005 | 4.290 | 4.400 | 4.130 | 4.330 | 1,186,205 | +0.01(+0.23%) |
Oct 12, 2005 | 4.400 | 4.400 | 4.130 | 4.320 | 1,724,693 | -0.04(-0.92%) |
Oct 11, 2005 | 4.510 | 4.580 | 4.280 | 4.360 | 1,559,103 | -0.01(-0.23%) |
Oct 10, 2005 | 4.580 | 4.580 | 4.370 | 4.370 | 412,354 | -0.09(-2.02%) |
Oct 07, 2005 | 4.620 | 4.620 | 4.420 | 4.460 | 848,678 | +0.04(+0.90%) |
Oct 06, 2005 | 4.640 | 4.780 | 4.340 | 4.420 | 1,055,082 | -0.19(-4.12%) |
Oct 05, 2005 | 4.700 | 4.770 | 4.500 | 4.610 | 1,082,609 | -0.06(-1.28%) |
Oct 04, 2005 | 4.710 | 4.750 | 4.640 | 4.670 | 826,731 | -0.03(-0.64%) |
Oct 03, 2005 | 4.720 | 4.800 | 4.620 | 4.700 | 1,539,591 | +0.00(+0.00%) |
Sep 30, 2005 | 4.760 | 5.070 | 4.660 | 4.700 | 4,359,863 | +0.05(+1.08%) |
Sep 29, 2005 | 4.420 | 4.670 | 4.280 | 4.650 | 5,586,579 | +0.38(+8.90%) |
Sep 28, 2005 | 4.890 | 5.150 | 3.880 | 4.270 | 25,878,960 | -2.97(-41.02%) |
Sep 27, 2005 | 7.410 | 7.410 | 7.130 | 7.240 | 600,500 | -0.15(-2.03%) |
Sep 26, 2005 | 7.250 | 7.510 | 7.240 | 7.390 | 464,724 | +0.14(+1.93%) |
Sep 23, 2005 | 7.250 | 7.340 | 7.090 | 7.250 | 265,534 | +0.11(+1.54%) |
Sep 22, 2005 | 7.140 | 7.350 | 7.060 | 7.140 | 387,146 | -0.04(-0.56%) |
Sep 21, 2005 | 7.290 | 7.320 | 7.070 | 7.180 | 431,915 | -0.10(-1.37%) |
Sep 20, 2005 | 7.530 | 7.770 | 7.200 | 7.280 | 714,782 | -0.28(-3.70%) |
Sep 19, 2005 | 7.560 | 7.730 | 7.470 | 7.560 | 475,425 | -0.08(-1.05%) |
Sep 16, 2005 | 7.740 | 7.740 | 7.410 | 7.640 | 1,288,935 | -0.03(-0.39%) |
Sep 15, 2005 | 7.620 | 7.740 | 7.510 | 7.670 | 439,638 | +0.00(+0.00%) |
Sep 14, 2005 | 7.900 | 7.910 | 7.500 | 7.670 | 837,300 | -0.24(-3.03%) |
Sep 13, 2005 | 8.060 | 8.100 | 7.868 | 7.910 | 383,385 | -0.20(-2.47%) |
Sep 12, 2005 | 7.980 | 8.190 | 7.900 | 8.110 | 535,393 | +0.18(+2.27%) |
Sep 09, 2005 | 7.970 | 8.080 | 7.880 | 7.930 | 625,279 | +0.02(+0.25%) |
Sep 08, 2005 | 7.780 | 8.080 | 7.760 | 7.910 | 814,905 | +0.09(+1.15%) |
Sep 07, 2005 | 7.750 | 7.850 | 7.610 | 7.820 | 780,976 | +0.09(+1.16%) |
Sep 06, 2005 | 7.550 | 7.730 | 7.480 | 7.730 | 746,013 | +0.20(+2.66%) |
Sep 02, 2005 | 7.580 | 7.660 | 7.480 | 7.530 | 299,563 | -0.09(-1.18%) |
Sep 01, 2005 | 7.360 | 7.630 | 7.360 | 7.620 | 484,487 | +0.26(+3.53%) |
Aug 31, 2005 | 7.230 | 7.370 | 7.210 | 7.360 | 684,511 | +0.09(+1.24%) |
Aug 30, 2005 | 7.370 | 7.430 | 7.210 | 7.270 | 376,809 | -0.10(-1.36%) |
Aug 29, 2005 | 7.230 | 7.370 | 7.110 | 7.370 | 336,947 | +0.19(+2.65%) |
Aug 26, 2005 | 7.260 | 7.330 | 7.160 | 7.180 | 640,871 | -0.07(-0.97%) |
Aug 25, 2005 | 7.220 | 7.410 | 7.220 | 7.250 | 428,053 | +0.01(+0.14%) |
Aug 24, 2005 | 7.020 | 7.510 | 7.020 | 7.240 | 1,230,796 | +0.21(+2.99%) |
Aug 23, 2005 | 7.070 | 7.310 | 6.980 | 7.030 | 1,832,200 | -0.02(-0.28%) |
Aug 22, 2005 | 7.130 | 7.180 | 6.900 | 7.050 | 837,423 | -0.04(-0.56%) |
Aug 19, 2005 | 7.120 | 7.260 | 6.970 | 7.090 | 1,370,398 | -0.04(-0.56%) |
Aug 18, 2005 | 7.280 | 7.380 | 7.120 | 7.130 | 560,979 | -0.17(-2.33%) |
Aug 17, 2005 | 7.420 | 7.450 | 7.250 | 7.300 | 1,036,483 | -0.14(-1.88%) |
Aug 16, 2005 | 7.310 | 7.600 | 7.310 | 7.440 | 1,001,042 | +0.09(+1.22%) |
Aug 15, 2005 | 7.250 | 7.390 | 7.180 | 7.350 | 567,238 | +0.11(+1.52%) |
Aug 12, 2005 | 7.340 | 7.380 | 7.180 | 7.240 | 582,911 | -0.10(-1.36%) |
Aug 11, 2005 | 7.300 | 7.410 | 7.220 | 7.340 | 251,485 | +0.04(+0.55%) |
Aug 10, 2005 | 7.370 | 7.370 | 7.170 | 7.300 | 818,892 | +0.05(+0.69%) |
Aug 09, 2005 | 7.360 | 7.360 | 7.230 | 7.250 | 668,049 | +0.00(+0.00%) |
Aug 08, 2005 | 7.580 | 7.720 | 7.250 | 7.250 | 880,408 | -0.31(-4.10%) |
Aug 05, 2005 | 7.830 | 7.910 | 7.500 | 7.560 | 1,135,509 | -0.30(-3.82%) |
Aug 04, 2005 | 7.800 | 8.320 | 7.710 | 7.860 | 3,094,625 | +0.03(+0.38%) |
Aug 03, 2005 | 7.890 | 7.950 | 7.630 | 7.830 | 1,007,031 | -0.13(-1.63%) |
Aug 02, 2005 | 8.170 | 8.470 | 7.810 | 7.960 | 1,558,082 | -0.13(-1.61%) |