Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.406 | 7.664 | 7.406 | 7.479 | 12,807 | -0.12(-1.62%) |
Apr 27, 2006 | 8.510 | 8.616 | 7.085 | 7.602 | 52,242 | -1.03(-11.96%) |
Apr 26, 2006 | 8.857 | 8.857 | 8.447 | 8.634 | 11,357 | -0.28(-3.10%) |
Apr 25, 2006 | 9.124 | 9.124 | 8.901 | 8.910 | 5,841 | -0.21(-2.34%) |
Apr 24, 2006 | 9.213 | 9.213 | 9.124 | 9.124 | 393 | +0.08(+0.89%) |
Apr 21, 2006 | 8.812 | 9.044 | 8.100 | 9.044 | 11,448 | +0.14(+1.60%) |
Apr 20, 2006 | 9.061 | 9.061 | 8.474 | 8.901 | 2,970 | -0.42(-4.49%) |
Apr 19, 2006 | 9.346 | 9.346 | 9.064 | 9.319 | 5,085 | +0.05(+0.58%) |
Apr 18, 2006 | 9.044 | 9.293 | 8.901 | 9.266 | 10,714 | +0.44(+4.94%) |
Apr 17, 2006 | 9.293 | 9.346 | 8.714 | 8.830 | 11,262 | -0.38(-4.15%) |
Apr 13, 2006 | 8.545 | 9.257 | 8.545 | 9.213 | 31,541 | +0.74(+8.72%) |
Apr 12, 2006 | 8.492 | 8.679 | 8.145 | 8.474 | 8,932 | -0.02(-0.21%) |
Apr 11, 2006 | 8.465 | 8.892 | 8.296 | 8.492 | 17,851 | -0.41(-4.60%) |
Apr 10, 2006 | 8.981 | 9.248 | 8.723 | 8.901 | 38,233 | +0.20(+2.35%) |
Apr 07, 2006 | 7.788 | 8.714 | 7.731 | 8.696 | 55,308 | +0.96(+12.43%) |
Apr 06, 2006 | 7.566 | 7.735 | 7.566 | 7.735 | 4,827 | +0.17(+2.24%) |
Apr 05, 2006 | 7.566 | 7.566 | 7.566 | 7.566 | 758 | +0.00(+0.00%) |
Apr 04, 2006 | 7.477 | 7.566 | 7.477 | 7.566 | 16,936 | +0.12(+1.67%) |
Apr 03, 2006 | 7.450 | 7.459 | 7.441 | 7.441 | 3,950 | +0.14(+1.95%) |
Mar 31, 2006 | 7.459 | 7.468 | 7.299 | 7.299 | 1,651 | +0.09(+1.23%) |
Mar 30, 2006 | 7.204 | 7.210 | 7.204 | 7.210 | 281 | -0.13(-1.82%) |
Mar 29, 2006 | 7.343 | 7.344 | 7.263 | 7.343 | 1,797 | +0.00(+0.00%) |
Mar 28, 2006 | 7.406 | 7.477 | 7.343 | 7.343 | 6,703 | +0.16(+2.23%) |
Mar 27, 2006 | 7.415 | 7.415 | 7.130 | 7.183 | 6,038 | -0.23(-3.12%) |
Mar 24, 2006 | 7.121 | 7.415 | 7.121 | 7.415 | 1,909 | +0.29(+4.13%) |
Mar 23, 2006 | 7.121 | 7.121 | 7.103 | 7.121 | 12,358 | +0.01(+0.13%) |
Mar 22, 2006 | 7.111 | 7.112 | 7.111 | 7.112 | 786 | +0.02(+0.25%) |
Mar 21, 2006 | 7.094 | 7.094 | 7.094 | 7.094 | 449 | +0.07(+1.01%) |
Mar 20, 2006 | 7.050 | 7.087 | 7.023 | 7.023 | 9,616 | +0.03(+0.38%) |
Mar 17, 2006 | 6.996 | 6.996 | 6.996 | 6.996 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 6.996 | 6.996 | 6.996 | 6.996 | 168 | +0.05(+0.77%) |
Mar 15, 2006 | 6.943 | 6.943 | 6.943 | 6.943 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 6.943 | 6.943 | 6.943 | 6.943 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 6.943 | 6.943 | 6.943 | 6.943 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 6.943 | 6.952 | 6.943 | 6.943 | 2,331 | -0.07(-1.02%) |
Mar 09, 2006 | 7.085 | 7.085 | 6.774 | 7.014 | 2,134 | +0.28(+4.23%) |
Mar 08, 2006 | 7.009 | 7.009 | 6.729 | 6.729 | 3,036 | -0.35(-4.91%) |
Mar 07, 2006 | 7.076 | 7.076 | 7.076 | 7.076 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 6.854 | 7.076 | 6.854 | 7.076 | 9,357 | +0.21(+3.11%) |
Mar 03, 2006 | 6.614 | 7.059 | 6.614 | 6.863 | 2,925 | +0.10(+1.45%) |
Mar 02, 2006 | 6.765 | 6.765 | 6.765 | 6.765 | 561 | +0.10(+1.55%) |
Mar 01, 2006 | 6.662 | 6.662 | 6.662 | 6.662 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 6.889 | 6.861 | 6.662 | 6.662 | 2,336 | -0.23(-3.31%) |
Feb 27, 2006 | 6.889 | 6.889 | 6.889 | 6.889 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 6.889 | 6.889 | 6.889 | 6.889 | 1,098 | +0.07(+0.97%) |
Feb 23, 2006 | 6.824 | 6.824 | 6.824 | 6.824 | 396 | -0.07(-0.96%) |
Feb 22, 2006 | 6.836 | 6.889 | 6.498 | 6.889 | 5,936 | +0.21(+3.20%) |
Feb 21, 2006 | 6.889 | 6.889 | 6.676 | 6.676 | 1,123 | -0.18(-2.60%) |
Feb 17, 2006 | 6.747 | 6.889 | 6.409 | 6.854 | 5,954 | +0.33(+5.08%) |
Feb 16, 2006 | 6.542 | 7.343 | 6.329 | 6.523 | 34,939 | +0.35(+5.74%) |
Feb 15, 2006 | 6.168 | 6.168 | 6.168 | 6.168 | 2,698 | -0.02(-0.29%) |
Feb 14, 2006 | 6.444 | 6.676 | 6.186 | 6.186 | 3,819 | -0.13(-2.11%) |
Feb 13, 2006 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 6.542 | 6.542 | 6.320 | 6.320 | 2,931 | -0.35(-5.21%) |
Feb 09, 2006 | 6.667 | 6.667 | 6.667 | 6.667 | 561 | +0.21(+3.31%) |
Feb 08, 2006 | 6.453 | 6.453 | 6.453 | 6.453 | 1,235 | -0.22(-3.33%) |
Feb 07, 2006 | 6.676 | 6.676 | 6.676 | 6.676 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 6.676 | 6.676 | 6.676 | 6.676 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 6.142 | 6.676 | 6.142 | 6.676 | 3,591 | +0.47(+7.60%) |
Feb 02, 2006 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 6.168 | 6.204 | 6.168 | 6.204 | 1,909 | +0.01(+0.14%) |
Jan 31, 2006 | 6.168 | 6.195 | 6.168 | 6.195 | 452 | +0.39(+6.75%) |
Jan 30, 2006 | 5.804 | 5.804 | 5.804 | 5.804 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 5.804 | 5.804 | 5.804 | 5.804 | 561 | +0.09(+1.56%) |
Jan 26, 2006 | 5.715 | 5.715 | 5.715 | 5.715 | 340 | -0.20(-3.46%) |
Jan 25, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.893 | 5.919 | 5.893 | 5.919 | 449 | +0.02(+0.36%) |
Jan 19, 2006 | 5.898 | 5.898 | 5.898 | 5.898 | 112 | +0.00(+0.00%) |
Jan 18, 2006 | 5.898 | 5.898 | 5.898 | 5.898 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 5.875 | 5.898 | 5.875 | 5.898 | 2,561 | +0.02(+0.40%) |
Jan 13, 2006 | 5.795 | 5.875 | 5.795 | 5.875 | 1,629 | -0.15(-2.51%) |
Jan 12, 2006 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 6.106 | 6.106 | 6.026 | 6.026 | 2,157 | -0.08(-1.31%) |
Jan 09, 2006 | 6.106 | 6.106 | 6.106 | 6.106 | 2,561 | +0.05(+0.88%) |
Jan 06, 2006 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 5.741 | 6.231 | 5.617 | 6.053 | 23,820 | +0.48(+8.63%) |
Jan 04, 2006 | 5.572 | 5.572 | 5.572 | 5.572 | 1,348 | -0.09(-1.57%) |
Jan 03, 2006 | 5.661 | 5.661 | 5.661 | 5.661 | 224 | +0.01(+0.16%) |
Dec 30, 2005 | 5.634 | 5.652 | 5.634 | 5.652 | 224 | +0.08(+1.44%) |
Dec 29, 2005 | 5.910 | 5.910 | 5.572 | 5.572 | 280 | -0.07(-1.26%) |
Dec 28, 2005 | 5.572 | 5.643 | 5.563 | 5.643 | 7,077 | +0.07(+1.28%) |
Dec 27, 2005 | 5.572 | 5.572 | 5.563 | 5.572 | 3,370 | -0.13(-2.34%) |
Dec 23, 2005 | 5.706 | 5.706 | 5.706 | 5.706 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.706 | 5.706 | 5.706 | 5.706 | 1,690 | -0.04(-0.77%) |
Dec 21, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 507 | -0.04(-0.77%) |
Dec 20, 2005 | 5.813 | 5.813 | 5.795 | 5.795 | 337 | -0.09(-1.51%) |
Dec 19, 2005 | 5.884 | 5.884 | 5.884 | 5.884 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 5.884 | 5.884 | 5.884 | 5.884 | 1,011 | +0.01(+0.15%) |
Dec 15, 2005 | 5.839 | 5.875 | 5.839 | 5.875 | 1,432 | +0.04(+0.61%) |
Dec 14, 2005 | 5.839 | 5.839 | 5.839 | 5.839 | 1,011 | +0.01(+0.15%) |
Dec 13, 2005 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5.830 | 5.830 | 5.830 | 5.830 | 617 | +0.18(+3.15%) |
Dec 09, 2005 | 5.581 | 5.652 | 5.581 | 5.652 | 449 | -0.34(-5.65%) |
Dec 08, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 5.786 | 5.990 | 5.786 | 5.990 | 6,122 | +0.24(+4.18%) |
Dec 06, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 5.999 | 5.999 | 5.625 | 5.750 | 1,260 | +0.04(+0.62%) |
Dec 01, 2005 | 5.715 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 5.964 | 5.964 | 5.715 | 5.715 | 224 | -0.07(-1.23%) |
Nov 29, 2005 | 5.786 | 5.786 | 5.786 | 5.786 | 674 | +0.12(+2.20%) |
Nov 28, 2005 | 5.670 | 5.670 | 5.661 | 5.661 | 393 | -0.26(-4.36%) |
Nov 25, 2005 | 5.999 | 5.999 | 5.919 | 5.919 | 449 | +0.20(+3.42%) |
Nov 23, 2005 | 5.723 | 5.723 | 5.723 | 5.723 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.715 | 5.928 | 5.715 | 5.723 | 3,707 | +0.03(+0.47%) |
Nov 21, 2005 | 5.697 | 5.697 | 5.697 | 5.697 | 166 | -0.18(-3.03%) |
Nov 18, 2005 | 5.661 | 5.919 | 5.661 | 5.875 | 1,793 | -0.10(-1.64%) |
Nov 17, 2005 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 5.919 | 5.973 | 5.777 | 5.973 | 8,003 | +0.11(+1.82%) |
Nov 14, 2005 | 5.875 | 5.875 | 5.857 | 5.866 | 337 | +0.08(+1.38%) |
Nov 11, 2005 | 5.741 | 5.830 | 5.741 | 5.786 | 337 | +0.23(+4.17%) |
Nov 10, 2005 | 5.928 | 6.008 | 5.554 | 5.554 | 1,460 | -0.41(-6.87%) |
Nov 09, 2005 | 5.679 | 6.124 | 5.608 | 5.964 | 3,760 | +0.34(+6.01%) |
Nov 08, 2005 | 5.741 | 5.741 | 5.572 | 5.625 | 4,381 | -0.20(-3.51%) |
Nov 07, 2005 | 6.008 | 6.008 | 5.830 | 5.830 | 674 | -0.08(-1.36%) |
Nov 04, 2005 | 5.910 | 5.910 | 5.910 | 5.910 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 6.151 | 6.213 | 5.875 | 5.910 | 8,771 | -0.01(-0.15%) |
Nov 02, 2005 | 5.893 | 6.275 | 5.830 | 5.919 | 17,485 | +0.04(+0.76%) |
Nov 01, 2005 | 5.955 | 5.955 | 5.608 | 5.875 | 3,819 | -0.06(-1.02%) |
Oct 31, 2005 | 5.501 | 8.002 | 5.501 | 5.935 | 137,808 | +0.46(+8.42%) |
Oct 28, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.367 | 5.474 | 5.367 | 5.474 | 2,381 | +0.19(+3.54%) |
Oct 21, 2005 | 5.385 | 5.385 | 5.287 | 5.287 | 3,145 | -0.05(-1.00%) |
Oct 20, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 337 | +0.09(+1.69%) |
Oct 19, 2005 | 5.385 | 5.447 | 5.252 | 5.252 | 2,134 | -0.13(-2.48%) |
Oct 18, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 112 | -0.09(-1.63%) |
Oct 17, 2005 | 5.385 | 5.474 | 5.385 | 5.474 | 675 | +0.00(+0.00%) |
Oct 14, 2005 | 5.252 | 5.474 | 5.239 | 5.474 | 1,123 | +0.13(+2.50%) |
Oct 13, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 224 | +0.02(+0.33%) |
Oct 12, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.243 | 5.341 | 5.145 | 5.323 | 551 | -0.12(-2.13%) |
Oct 06, 2005 | 5.341 | 5.528 | 5.341 | 5.439 | 2,134 | +0.10(+1.83%) |
Oct 05, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 112 | +0.14(+2.68%) |
Oct 04, 2005 | 5.201 | 5.201 | 5.201 | 5.201 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 5.545 | 5.545 | 5.172 | 5.201 | 2,022 | -0.44(-7.82%) |
Sep 30, 2005 | 5.688 | 5.688 | 5.642 | 5.642 | 2,134 | +0.11(+1.91%) |
Sep 29, 2005 | 5.385 | 5.697 | 5.341 | 5.536 | 2,134 | +0.15(+2.81%) |
Sep 28, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 561 | +0.00(+0.00%) |
Sep 26, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 561 | -0.00(-0.00%) |
Sep 23, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 168 | -0.29(-5.17%) |
Sep 22, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 511 | +0.20(+3.57%) |
Sep 16, 2005 | 5.483 | 5.483 | 5.483 | 5.483 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 5.572 | 5.572 | 5.439 | 5.483 | 1,011 | -0.04(-0.81%) |
Sep 14, 2005 | 5.528 | 5.528 | 5.528 | 5.528 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 5.528 | 5.528 | 5.528 | 5.528 | 224 | +0.01(+0.16%) |
Sep 12, 2005 | 5.519 | 5.519 | 5.519 | 5.519 | 1,011 | -0.09(-1.57%) |
Sep 09, 2005 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 5.643 | 5.643 | 5.607 | 5.607 | 1,067 | -0.27(-4.56%) |
Sep 07, 2005 | 5.732 | 5.999 | 5.732 | 5.875 | 6,594 | +0.09(+1.54%) |
Sep 06, 2005 | 5.777 | 5.786 | 5.777 | 5.786 | 337 | +0.15(+2.69%) |
Sep 02, 2005 | 5.634 | 5.634 | 5.625 | 5.634 | 752 | +0.37(+7.11%) |
Sep 01, 2005 | 5.261 | 5.261 | 5.261 | 5.261 | 112 | +0.21(+4.23%) |
Aug 31, 2005 | 5.216 | 5.216 | 5.047 | 5.047 | 449 | -0.21(-4.06%) |
Aug 30, 2005 | 5.492 | 5.492 | 5.180 | 5.261 | 674 | -0.28(-4.98%) |
Aug 29, 2005 | 5.531 | 5.536 | 5.531 | 5.536 | 224 | +0.04(+0.81%) |
Aug 26, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 224 | +0.01(+0.16%) |
Aug 19, 2005 | 5.483 | 5.483 | 5.483 | 5.483 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 5.474 | 5.519 | 5.474 | 5.483 | 5,524 | -0.08(-1.44%) |
Aug 17, 2005 | 5.562 | 5.563 | 5.536 | 5.563 | 2,808 | -0.08(-1.42%) |
Aug 16, 2005 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 5.474 | 5.643 | 5.474 | 5.643 | 328 | +0.17(+3.09%) |
Aug 12, 2005 | 5.252 | 5.474 | 5.002 | 5.474 | 1,909 | -0.09(-1.60%) |
Aug 11, 2005 | 5.554 | 5.563 | 5.554 | 5.563 | 1,123 | +0.02(+0.32%) |
Aug 10, 2005 | 5.528 | 5.688 | 5.528 | 5.545 | 8,028 | +0.05(+0.97%) |
Aug 09, 2005 | 5.011 | 5.786 | 4.548 | 5.492 | 10,550 | -0.29(-5.08%) |
Aug 08, 2005 | 5.785 | 5.884 | 5.732 | 5.786 | 7,723 | +0.04(+0.62%) |
Aug 05, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 5.652 | 5.786 | 5.634 | 5.750 | 3,258 | +0.10(+1.73%) |
Aug 03, 2005 | 5.786 | 5.786 | 5.652 | 5.652 | 4,718 | +0.00(+0.00%) |
Aug 02, 2005 | 5.661 | 5.661 | 5.608 | 5.652 | 898 | +0.00(+0.00%) |
Aug 01, 2005 | 5.617 | 5.652 | 5.430 | 5.652 | 2,218 | +0.13(+2.42%) |
Jul 29, 2005 | 6.053 | 6.053 | 5.474 | 5.519 | 12,492 | -0.23(-4.02%) |
Jul 28, 2005 | 5.608 | 6.053 | 5.563 | 5.750 | 3,815 | +0.13(+2.38%) |
Jul 27, 2005 | 5.617 | 5.617 | 5.617 | 5.617 | 560 | -0.17(-2.92%) |
Jul 26, 2005 | 5.563 | 5.786 | 5.563 | 5.786 | 6,226 | +0.27(+4.84%) |
Jul 25, 2005 | 5.608 | 5.706 | 5.385 | 5.519 | 24,926 | -0.05(-0.96%) |
Jul 22, 2005 | 4.798 | 6.222 | 4.798 | 5.572 | 24,595 | +0.99(+21.55%) |
Jul 21, 2005 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 5.038 | 5.038 | 4.540 | 4.584 | 1,954 | -0.06(-1.34%) |
Jul 15, 2005 | 4.646 | 4.646 | 4.646 | 4.646 | 112 | -0.39(-7.77%) |
Jul 14, 2005 | 4.451 | 5.038 | 4.451 | 5.038 | 1,460 | +0.50(+10.98%) |
Jul 13, 2005 | 4.540 | 4.540 | 4.540 | 4.540 | 1,067 | +0.04(+0.99%) |
Jul 12, 2005 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 4.451 | 4.540 | 4.451 | 4.495 | 3,932 | +0.04(+1.00%) |
Jul 08, 2005 | 4.451 | 4.451 | 4.451 | 4.451 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 4.406 | 4.488 | 4.406 | 4.451 | 7,273 | -0.09(-1.96%) |
Jul 06, 2005 | 4.540 | 4.540 | 4.540 | 4.540 | 112 | -0.36(-7.27%) |
Jul 05, 2005 | 4.718 | 4.896 | 4.629 | 4.896 | 4,718 | +0.18(+3.77%) |
Jul 01, 2005 | 4.718 | 4.718 | 4.718 | 4.718 | 224 | -0.26(-5.19%) |
Jun 30, 2005 | 4.522 | 5.010 | 4.522 | 4.976 | 1,351 | -0.04(-0.89%) |
Jun 29, 2005 | 4.878 | 5.109 | 4.584 | 5.020 | 4,453 | +0.39(+8.48%) |
Jun 28, 2005 | 4.228 | 4.878 | 4.228 | 4.628 | 2,414 | +0.09(+1.94%) |
Jun 27, 2005 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 4.584 | 4.655 | 4.540 | 4.540 | 2,471 | -0.04(-0.78%) |
Jun 23, 2005 | 4.584 | 4.584 | 4.575 | 4.575 | 1,909 | +0.06(+1.38%) |
Jun 22, 2005 | 4.522 | 4.709 | 4.513 | 4.513 | 449 | +0.15(+3.47%) |
Jun 21, 2005 | 4.362 | 4.362 | 4.362 | 4.362 | 337 | +0.13(+3.16%) |
Jun 20, 2005 | 4.095 | 4.362 | 4.095 | 4.228 | 1,848 | +0.04(+1.06%) |
Jun 17, 2005 | 4.184 | 4.184 | 4.184 | 4.184 | 3,877 | +0.04(+1.08%) |
Jun 16, 2005 | 4.148 | 4.148 | 4.139 | 4.139 | 9,621 | +0.00(+0.00%) |
Jun 15, 2005 | 4.139 | 4.139 | 4.139 | 4.139 | 280 | -0.09(-2.11%) |
Jun 14, 2005 | 4.237 | 4.237 | 4.228 | 4.228 | 1,124 | +0.09(+2.15%) |
Jun 13, 2005 | 4.139 | 4.139 | 4.139 | 4.139 | 185 | +0.00(+0.00%) |
Jun 10, 2005 | 4.228 | 4.228 | 4.139 | 4.139 | 3,314 | +0.00(+0.00%) |
Jun 09, 2005 | 4.139 | 4.139 | 4.139 | 4.139 | 674 | +0.00(+0.00%) |
Jun 08, 2005 | 4.184 | 4.184 | 4.095 | 4.139 | 12,819 | -0.04(-1.06%) |
Jun 07, 2005 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 4.148 | 4.317 | 4.139 | 4.184 | 1,797 | -0.13(-3.09%) |
Jun 02, 2005 | 4.317 | 4.317 | 4.317 | 4.317 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 4.317 | 4.317 | 4.317 | 4.317 | 1,123 | -0.04(-1.02%) |
May 31, 2005 | 4.095 | 4.362 | 4.095 | 4.362 | 4,372 | +0.29(+7.22%) |
May 27, 2005 | 4.068 | 4.068 | 4.068 | 4.068 | 286 | +0.04(+0.88%) |
May 26, 2005 | 4.032 | 4.032 | 4.032 | 4.032 | 337 | -0.12(-3.00%) |
May 25, 2005 | 4.228 | 4.228 | 4.157 | 4.157 | 337 | -0.20(-4.50%) |
May 24, 2005 | 4.353 | 4.353 | 4.353 | 4.353 | 898 | +0.12(+2.95%) |
May 23, 2005 | 4.139 | 4.228 | 4.112 | 4.228 | 5,364 | -0.09(-2.06%) |
May 20, 2005 | 4.451 | 4.451 | 4.228 | 4.317 | 3,482 | -0.34(-7.27%) |
May 19, 2005 | 4.646 | 4.655 | 4.646 | 4.655 | 2,195 | +0.38(+8.96%) |
May 18, 2005 | 4.522 | 4.734 | 3.738 | 4.273 | 5,280 | -0.42(-8.92%) |
May 17, 2005 | 4.540 | 4.691 | 4.540 | 4.691 | 1,460 | -0.52(-9.91%) |
May 16, 2005 | 5.456 | 5.465 | 4.629 | 5.207 | 1,966 | +0.12(+2.27%) |
May 13, 2005 | 6.231 | 6.231 | 6.231 | 5.091 | 8,201 | +0.89(+21.19%) |
May 12, 2005 | 4.201 | 4.201 | 4.201 | 4.201 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.317 | 4.317 | 4.201 | 4.201 | 3,464 | +0.06(+1.51%) |
May 10, 2005 | 4.166 | 4.166 | 4.095 | 4.139 | 3,651 | -0.05(-1.27%) |
May 09, 2005 | 4.112 | 4.228 | 4.095 | 4.192 | 6,516 | +0.10(+2.39%) |
May 06, 2005 | 4.522 | 4.522 | 4.023 | 4.095 | 10,240 | +0.09(+2.22%) |
May 05, 2005 | 3.738 | 4.575 | 3.738 | 4.005 | 3,531 | +0.00(+0.00%) |
May 04, 2005 | 3.738 | 4.041 | 3.738 | 4.005 | 8,538 | +0.20(+5.39%) |
May 03, 2005 | 3.756 | 3.854 | 3.738 | 3.801 | 6,066 | -0.12(-2.95%) |