Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.558 | 4.647 | 4.341 | 4.460 | 115,541 | -0.11(-2.38%) |
Apr 27, 2006 | 4.460 | 4.588 | 4.460 | 4.568 | 97,414 | +0.07(+1.53%) |
Apr 26, 2006 | 4.539 | 4.736 | 4.489 | 4.499 | 404,982 | +0.15(+3.40%) |
Apr 25, 2006 | 4.667 | 4.667 | 4.341 | 4.351 | 171,653 | -0.27(-5.77%) |
Apr 24, 2006 | 4.706 | 4.706 | 4.450 | 4.618 | 153,808 | -0.11(-2.30%) |
Apr 21, 2006 | 4.627 | 4.736 | 4.539 | 4.726 | 171,897 | +0.22(+4.81%) |
Apr 20, 2006 | 4.637 | 4.706 | 4.420 | 4.509 | 143,392 | -0.12(-2.56%) |
Apr 19, 2006 | 4.351 | 4.677 | 4.341 | 4.627 | 177,567 | +0.30(+6.83%) |
Apr 18, 2006 | 4.489 | 4.499 | 4.262 | 4.331 | 193,462 | -0.11(-2.44%) |
Apr 17, 2006 | 4.548 | 4.618 | 4.272 | 4.440 | 251,675 | -0.13(-2.81%) |
Apr 13, 2006 | 4.440 | 4.775 | 4.183 | 4.568 | 690,511 | +0.32(+7.42%) |
Apr 12, 2006 | 4.302 | 4.351 | 4.203 | 4.252 | 172,810 | -0.05(-1.15%) |
Apr 11, 2006 | 4.174 | 4.302 | 4.095 | 4.302 | 194,176 | +0.13(+3.07%) |
Apr 10, 2006 | 4.460 | 4.460 | 4.144 | 4.174 | 265,049 | -0.20(-4.51%) |
Apr 07, 2006 | 4.677 | 4.687 | 4.243 | 4.371 | 361,054 | -0.07(-1.56%) |
Apr 06, 2006 | 4.470 | 4.529 | 4.391 | 4.440 | 151,742 | -0.05(-1.10%) |
Apr 05, 2006 | 4.578 | 4.637 | 4.361 | 4.489 | 269,429 | -0.07(-1.52%) |
Apr 04, 2006 | 4.736 | 4.766 | 4.489 | 4.558 | 191,164 | -0.16(-3.35%) |
Apr 03, 2006 | 4.795 | 4.913 | 4.687 | 4.716 | 281,839 | +0.09(+1.92%) |
Mar 31, 2006 | 4.499 | 4.627 | 4.440 | 4.627 | 190,086 | +0.13(+2.85%) |
Mar 30, 2006 | 4.440 | 4.696 | 4.440 | 4.499 | 164,543 | +0.06(+1.33%) |
Mar 29, 2006 | 4.598 | 4.618 | 4.430 | 4.440 | 371,981 | -0.16(-3.43%) |
Mar 28, 2006 | 4.884 | 4.884 | 4.588 | 4.598 | 565,772 | -0.29(-5.86%) |
Mar 27, 2006 | 4.864 | 4.953 | 4.825 | 4.884 | 109,342 | +0.02(+0.41%) |
Mar 24, 2006 | 4.943 | 4.953 | 4.785 | 4.864 | 176,207 | -0.09(-1.79%) |
Mar 23, 2006 | 5.002 | 5.032 | 4.854 | 4.953 | 215,678 | -0.08(-1.57%) |
Mar 22, 2006 | 5.042 | 5.111 | 4.933 | 5.032 | 278,516 | +0.02(+0.39%) |
Mar 21, 2006 | 5.091 | 5.131 | 5.012 | 5.012 | 299,011 | -0.09(-1.74%) |
Mar 20, 2006 | 5.052 | 5.229 | 5.022 | 5.101 | 507,440 | +0.09(+1.77%) |
Mar 17, 2006 | 5.062 | 5.180 | 5.012 | 5.012 | 121,229 | -0.11(-2.12%) |
Mar 16, 2006 | 5.150 | 5.279 | 5.081 | 5.121 | 467,055 | -0.02(-0.38%) |
Mar 15, 2006 | 5.239 | 5.298 | 5.071 | 5.140 | 406,678 | -0.10(-1.88%) |
Mar 14, 2006 | 5.111 | 5.407 | 5.042 | 5.239 | 194,427 | +0.14(+2.71%) |
Mar 13, 2006 | 5.131 | 5.210 | 5.032 | 5.101 | 100,021 | -0.05(-0.96%) |
Mar 10, 2006 | 5.180 | 5.269 | 5.032 | 5.150 | 105,407 | -0.01(-0.19%) |
Mar 09, 2006 | 5.140 | 5.279 | 5.062 | 5.160 | 112,606 | +0.02(+0.38%) |
Mar 08, 2006 | 5.131 | 5.318 | 5.081 | 5.140 | 157,532 | -0.04(-0.76%) |
Mar 07, 2006 | 5.525 | 5.525 | 5.121 | 5.180 | 154,232 | -0.17(-3.14%) |
Mar 06, 2006 | 5.288 | 5.545 | 5.288 | 5.348 | 237,964 | -0.08(-1.45%) |
Mar 03, 2006 | 5.397 | 5.614 | 5.367 | 5.427 | 316,975 | +0.03(+0.55%) |
Mar 02, 2006 | 5.298 | 5.545 | 5.229 | 5.397 | 322,983 | +0.06(+1.11%) |
Mar 01, 2006 | 5.190 | 5.367 | 5.190 | 5.338 | 182,715 | +0.06(+1.12%) |
Feb 28, 2006 | 5.308 | 5.308 | 5.162 | 5.279 | 157,912 | -0.03(-0.56%) |
Feb 27, 2006 | 5.239 | 5.466 | 5.200 | 5.308 | 482,848 | +0.09(+1.70%) |
Feb 24, 2006 | 5.180 | 5.367 | 5.062 | 5.219 | 354,324 | +0.16(+3.12%) |
Feb 23, 2006 | 5.249 | 5.279 | 5.022 | 5.062 | 313,165 | +0.00(+0.00%) |
Feb 22, 2006 | 5.298 | 5.358 | 4.992 | 5.062 | 397,902 | -0.23(-4.29%) |
Feb 21, 2006 | 4.756 | 5.476 | 4.756 | 5.288 | 1,362,934 | +0.49(+10.29%) |
Feb 17, 2006 | 4.805 | 4.864 | 4.687 | 4.795 | 91,371 | +0.01(+0.21%) |
Feb 16, 2006 | 4.785 | 4.805 | 4.610 | 4.785 | 120,001 | +0.06(+1.25%) |
Feb 15, 2006 | 4.578 | 4.766 | 4.539 | 4.726 | 117,024 | +0.10(+2.13%) |
Feb 14, 2006 | 4.558 | 4.627 | 4.479 | 4.627 | 30,702 | +0.09(+1.96%) |
Feb 13, 2006 | 4.460 | 4.647 | 4.391 | 4.539 | 138,332 | +0.06(+1.32%) |
Feb 10, 2006 | 4.647 | 4.657 | 4.450 | 4.479 | 132,443 | -0.05(-1.09%) |
Feb 09, 2006 | 4.588 | 4.627 | 4.420 | 4.529 | 56,412 | +0.00(+0.00%) |
Feb 08, 2006 | 4.519 | 4.558 | 4.322 | 4.529 | 52,201 | -0.04(-0.86%) |
Feb 07, 2006 | 4.716 | 4.716 | 4.509 | 4.568 | 63,369 | -0.03(-0.64%) |
Feb 06, 2006 | 4.519 | 4.825 | 4.440 | 4.598 | 209,930 | +0.11(+2.42%) |
Feb 03, 2006 | 4.460 | 4.539 | 4.440 | 4.489 | 161,299 | +0.05(+1.11%) |
Feb 02, 2006 | 4.341 | 4.529 | 4.322 | 4.440 | 150,213 | +0.07(+1.58%) |
Feb 01, 2006 | 4.479 | 4.489 | 4.341 | 4.371 | 186,207 | -0.09(-1.99%) |
Jan 31, 2006 | 4.440 | 4.558 | 4.440 | 4.460 | 105,606 | -0.02(-0.44%) |
Jan 30, 2006 | 4.371 | 4.588 | 4.272 | 4.479 | 142,123 | +0.07(+1.57%) |
Jan 27, 2006 | 4.252 | 4.499 | 4.252 | 4.410 | 33,748 | +0.00(+0.00%) |
Jan 26, 2006 | 4.539 | 4.539 | 4.371 | 4.410 | 82,912 | -0.08(-1.76%) |
Jan 25, 2006 | 4.470 | 4.578 | 4.430 | 4.489 | 100,502 | -0.02(-0.44%) |
Jan 24, 2006 | 4.499 | 4.578 | 4.400 | 4.509 | 87,059 | -0.04(-0.80%) |
Jan 23, 2006 | 4.588 | 4.588 | 4.351 | 4.546 | 199,311 | +0.25(+5.91%) |
Jan 20, 2006 | 4.430 | 4.430 | 4.193 | 4.292 | 53,212 | -0.09(-2.03%) |
Jan 19, 2006 | 4.341 | 4.400 | 4.262 | 4.381 | 49,739 | +0.07(+1.60%) |
Jan 18, 2006 | 4.371 | 4.509 | 4.193 | 4.312 | 138,463 | -0.11(-2.46%) |
Jan 17, 2006 | 4.351 | 4.549 | 4.351 | 4.420 | 112,419 | -0.08(-1.75%) |
Jan 13, 2006 | 4.578 | 4.578 | 4.440 | 4.499 | 103,295 | -0.05(-1.08%) |
Jan 12, 2006 | 4.736 | 4.756 | 4.489 | 4.548 | 113,413 | -0.13(-2.74%) |
Jan 11, 2006 | 4.874 | 4.874 | 4.578 | 4.677 | 166,637 | +0.12(+2.60%) |
Jan 10, 2006 | 4.509 | 4.637 | 4.460 | 4.558 | 87,574 | +0.04(+0.87%) |
Jan 09, 2006 | 4.391 | 4.588 | 4.391 | 4.519 | 173,525 | +0.03(+0.66%) |
Jan 06, 2006 | 4.539 | 4.608 | 4.391 | 4.489 | 206,790 | -0.05(-1.09%) |
Jan 05, 2006 | 4.322 | 4.687 | 4.292 | 4.539 | 386,070 | +0.17(+3.84%) |
Jan 04, 2006 | 4.183 | 4.440 | 4.144 | 4.371 | 177,370 | +0.19(+4.48%) |
Jan 03, 2006 | 4.243 | 4.243 | 4.085 | 4.183 | 67,451 | +0.01(+0.24%) |
Dec 30, 2005 | 4.114 | 4.183 | 4.050 | 4.174 | 84,247 | +0.04(+0.95%) |
Dec 29, 2005 | 4.114 | 4.213 | 4.045 | 4.134 | 116,538 | -0.01(-0.24%) |
Dec 28, 2005 | 3.996 | 4.193 | 3.986 | 4.144 | 213,245 | +0.15(+3.70%) |
Dec 27, 2005 | 4.213 | 4.213 | 3.947 | 3.996 | 265,645 | -0.23(-5.37%) |
Dec 23, 2005 | 4.134 | 4.430 | 4.085 | 4.223 | 213,394 | +0.08(+1.90%) |
Dec 22, 2005 | 4.134 | 4.183 | 4.006 | 4.144 | 175,487 | +0.05(+1.20%) |
Dec 21, 2005 | 3.986 | 4.114 | 3.947 | 4.095 | 174,721 | +0.17(+4.27%) |
Dec 20, 2005 | 3.749 | 3.947 | 3.700 | 3.927 | 190,294 | +0.23(+6.13%) |
Dec 19, 2005 | 3.794 | 3.858 | 3.700 | 3.700 | 133,509 | -0.15(-3.85%) |
Dec 16, 2005 | 3.808 | 4.026 | 3.808 | 3.848 | 110,308 | +0.01(+0.26%) |
Dec 15, 2005 | 3.848 | 3.897 | 3.463 | 3.838 | 241,858 | -0.04(-1.02%) |
Dec 14, 2005 | 3.947 | 3.947 | 3.858 | 3.878 | 57,733 | -0.02(-0.51%) |
Dec 13, 2005 | 4.114 | 4.114 | 3.878 | 3.897 | 81,385 | -0.04(-1.00%) |
Dec 12, 2005 | 3.986 | 4.164 | 3.907 | 3.937 | 130,804 | -0.05(-1.24%) |
Dec 09, 2005 | 3.996 | 4.095 | 3.966 | 3.986 | 71,091 | -0.05(-1.22%) |
Dec 08, 2005 | 4.075 | 4.134 | 3.996 | 4.035 | 60,923 | -0.09(-2.15%) |
Dec 07, 2005 | 4.095 | 4.203 | 3.996 | 4.124 | 97,804 | +0.03(+0.72%) |
Dec 06, 2005 | 4.164 | 4.183 | 4.045 | 4.095 | 53,239 | -0.11(-2.58%) |
Dec 05, 2005 | 4.233 | 4.420 | 4.095 | 4.203 | 105,650 | -0.03(-0.70%) |
Dec 02, 2005 | 4.292 | 4.331 | 4.104 | 4.233 | 91,723 | +0.13(+3.13%) |
Dec 01, 2005 | 3.996 | 4.183 | 3.986 | 4.104 | 90,376 | +0.02(+0.48%) |
Nov 30, 2005 | 3.996 | 4.104 | 3.907 | 4.085 | 98,364 | +0.15(+3.76%) |
Nov 29, 2005 | 4.026 | 4.035 | 3.897 | 3.937 | 65,043 | -0.08(-1.97%) |
Nov 28, 2005 | 4.075 | 4.114 | 3.996 | 4.016 | 56,370 | -0.06(-1.45%) |
Nov 25, 2005 | 3.996 | 4.144 | 3.996 | 4.075 | 16,850 | +0.06(+1.47%) |
Nov 23, 2005 | 4.114 | 4.144 | 3.966 | 4.016 | 33,194 | -0.10(-2.40%) |
Nov 22, 2005 | 4.095 | 4.183 | 3.976 | 4.114 | 48,897 | +0.09(+2.21%) |
Nov 21, 2005 | 4.035 | 4.035 | 3.947 | 4.026 | 106,374 | +0.17(+4.35%) |
Nov 18, 2005 | 3.947 | 4.085 | 3.848 | 3.858 | 322,663 | -0.11(-2.74%) |
Nov 17, 2005 | 4.045 | 4.055 | 3.887 | 3.966 | 94,402 | -0.08(-1.95%) |
Nov 16, 2005 | 4.065 | 4.085 | 3.917 | 4.045 | 167,330 | -0.01(-0.24%) |
Nov 15, 2005 | 4.065 | 4.154 | 4.055 | 4.055 | 61,851 | -0.04(-0.96%) |
Nov 14, 2005 | 4.154 | 4.154 | 4.045 | 4.095 | 140,818 | -0.03(-0.72%) |
Nov 11, 2005 | 4.075 | 4.134 | 3.897 | 4.124 | 89,345 | +0.07(+1.70%) |
Nov 10, 2005 | 4.026 | 4.134 | 3.966 | 4.055 | 170,513 | -0.01(-0.24%) |
Nov 09, 2005 | 4.213 | 4.213 | 4.016 | 4.065 | 118,911 | -0.14(-3.29%) |
Nov 08, 2005 | 4.144 | 4.243 | 4.114 | 4.203 | 49,265 | +0.16(+3.90%) |
Nov 07, 2005 | 4.223 | 4.272 | 4.006 | 4.045 | 183,195 | -0.18(-4.21%) |
Nov 04, 2005 | 4.400 | 4.400 | 4.174 | 4.223 | 184,380 | -0.18(-4.04%) |
Nov 03, 2005 | 4.341 | 4.470 | 4.312 | 4.400 | 66,029 | +0.06(+1.36%) |
Nov 02, 2005 | 4.302 | 4.371 | 4.282 | 4.341 | 39,985 | +0.04(+0.92%) |
Nov 01, 2005 | 4.292 | 4.440 | 4.243 | 4.302 | 95,964 | +0.03(+0.69%) |
Oct 31, 2005 | 4.193 | 4.341 | 4.144 | 4.272 | 113,032 | +0.09(+2.12%) |
Oct 28, 2005 | 4.174 | 4.233 | 4.124 | 4.183 | 78,296 | -0.03(-0.70%) |
Oct 27, 2005 | 4.243 | 4.262 | 4.183 | 4.213 | 111,011 | -0.04(-0.93%) |
Oct 26, 2005 | 4.322 | 4.341 | 4.193 | 4.252 | 222,406 | -0.09(-2.05%) |
Oct 25, 2005 | 4.341 | 4.391 | 4.282 | 4.341 | 50,584 | -0.01(-0.23%) |
Oct 24, 2005 | 4.450 | 4.499 | 4.292 | 4.351 | 67,473 | -0.08(-1.78%) |
Oct 21, 2005 | 4.322 | 4.460 | 4.233 | 4.430 | 80,394 | +0.14(+3.22%) |
Oct 20, 2005 | 4.233 | 4.351 | 4.213 | 4.292 | 143,810 | -0.07(-1.58%) |
Oct 19, 2005 | 4.410 | 4.440 | 4.252 | 4.361 | 75,768 | -0.02(-0.45%) |
Oct 18, 2005 | 4.440 | 4.470 | 4.341 | 4.381 | 51,849 | -0.08(-1.77%) |
Oct 17, 2005 | 4.539 | 4.579 | 4.381 | 4.460 | 95,953 | -0.08(-1.74%) |
Oct 14, 2005 | 4.410 | 4.548 | 4.371 | 4.539 | 97,382 | +0.16(+3.60%) |
Oct 13, 2005 | 4.430 | 4.539 | 4.322 | 4.381 | 85,791 | -0.07(-1.55%) |
Oct 12, 2005 | 4.835 | 4.894 | 4.302 | 4.450 | 365,738 | -0.44(-9.07%) |
Oct 11, 2005 | 4.696 | 5.002 | 4.696 | 4.894 | 132,357 | +0.21(+4.42%) |
Oct 10, 2005 | 4.687 | 4.726 | 4.637 | 4.687 | 102,880 | +0.01(+0.21%) |
Oct 07, 2005 | 4.657 | 4.765 | 4.657 | 4.677 | 41,606 | -0.06(-1.25%) |
Oct 06, 2005 | 4.825 | 4.844 | 4.647 | 4.736 | 110,282 | -0.13(-2.64%) |
Oct 05, 2005 | 4.933 | 4.973 | 4.825 | 4.864 | 36,549 | -0.04(-0.80%) |
Oct 04, 2005 | 4.904 | 4.943 | 4.825 | 4.904 | 33,529 | +0.03(+0.61%) |
Oct 03, 2005 | 4.835 | 4.983 | 4.825 | 4.874 | 81,136 | -0.02(-0.40%) |
Sep 30, 2005 | 4.963 | 5.002 | 4.835 | 4.894 | 87,876 | -0.07(-1.39%) |
Sep 29, 2005 | 5.081 | 5.131 | 4.923 | 4.963 | 144,251 | +0.04(+0.80%) |
Sep 28, 2005 | 4.884 | 4.963 | 4.835 | 4.923 | 100,678 | +0.02(+0.40%) |
Sep 27, 2005 | 4.963 | 4.963 | 4.835 | 4.904 | 93,161 | -0.01(-0.20%) |
Sep 26, 2005 | 4.933 | 5.032 | 4.894 | 4.914 | 52,429 | -0.03(-0.60%) |
Sep 23, 2005 | 4.943 | 5.042 | 4.884 | 4.943 | 92,565 | -0.08(-1.57%) |
Sep 22, 2005 | 5.022 | 5.140 | 4.963 | 5.022 | 107,666 | +0.00(+0.00%) |
Sep 21, 2005 | 5.052 | 5.101 | 4.992 | 5.022 | 115,316 | -0.04(-0.78%) |
Sep 20, 2005 | 5.032 | 5.170 | 5.032 | 5.062 | 78,437 | +0.00(+0.00%) |
Sep 19, 2005 | 5.170 | 5.180 | 5.032 | 5.062 | 124,726 | -0.12(-2.29%) |
Sep 16, 2005 | 5.308 | 5.308 | 5.121 | 5.180 | 151,879 | +0.02(+0.38%) |
Sep 15, 2005 | 5.121 | 5.328 | 5.022 | 5.160 | 330,029 | +0.03(+0.58%) |
Sep 14, 2005 | 5.298 | 5.298 | 5.002 | 5.131 | 53,007 | -0.16(-2.99%) |
Sep 13, 2005 | 5.239 | 5.338 | 5.190 | 5.288 | 78,172 | +0.01(+0.19%) |
Sep 12, 2005 | 5.249 | 5.407 | 5.229 | 5.279 | 83,960 | +0.03(+0.56%) |
Sep 09, 2005 | 5.288 | 5.407 | 5.219 | 5.249 | 163,893 | -0.05(-0.93%) |
Sep 08, 2005 | 4.874 | 5.377 | 4.874 | 5.298 | 344,413 | +0.40(+8.27%) |
Sep 07, 2005 | 4.953 | 4.983 | 4.884 | 4.894 | 46,180 | -0.07(-1.39%) |
Sep 06, 2005 | 4.835 | 5.002 | 4.835 | 4.963 | 100,117 | +0.16(+3.26%) |
Sep 02, 2005 | 4.766 | 4.806 | 4.667 | 4.806 | 41,267 | +0.04(+0.85%) |
Sep 01, 2005 | 4.775 | 4.815 | 4.637 | 4.766 | 89,998 | -0.01(-0.21%) |
Aug 31, 2005 | 4.933 | 4.953 | 4.746 | 4.775 | 115,406 | -0.13(-2.62%) |
Aug 30, 2005 | 4.933 | 4.963 | 4.785 | 4.904 | 57,992 | -0.01(-0.20%) |
Aug 29, 2005 | 5.032 | 5.032 | 4.795 | 4.914 | 89,992 | +0.20(+4.18%) |
Aug 26, 2005 | 4.835 | 4.923 | 4.687 | 4.716 | 41,624 | -0.14(-2.85%) |
Aug 25, 2005 | 4.953 | 5.032 | 4.844 | 4.854 | 67,821 | -0.09(-1.80%) |
Aug 24, 2005 | 4.943 | 5.229 | 4.884 | 4.943 | 142,624 | +0.04(+0.80%) |
Aug 23, 2005 | 4.874 | 4.904 | 4.736 | 4.904 | 74,497 | +0.12(+2.48%) |
Aug 22, 2005 | 4.687 | 4.805 | 4.627 | 4.785 | 67,336 | +0.13(+2.75%) |
Aug 19, 2005 | 4.657 | 4.706 | 4.647 | 4.657 | 115,353 | -0.03(-0.63%) |
Aug 18, 2005 | 4.795 | 4.923 | 4.637 | 4.687 | 105,264 | -0.16(-3.26%) |
Aug 17, 2005 | 4.983 | 5.022 | 4.844 | 4.844 | 47,722 | -0.06(-1.21%) |
Aug 16, 2005 | 4.904 | 5.012 | 4.746 | 4.904 | 133,536 | +0.11(+2.26%) |
Aug 15, 2005 | 5.012 | 5.012 | 4.785 | 4.795 | 133,759 | -0.24(-4.71%) |
Aug 12, 2005 | 4.608 | 5.121 | 4.341 | 5.032 | 278,723 | +0.42(+9.21%) |
Aug 11, 2005 | 4.588 | 4.618 | 4.529 | 4.608 | 73,563 | +0.04(+0.86%) |
Aug 10, 2005 | 4.548 | 4.687 | 4.539 | 4.568 | 102,906 | -0.01(-0.22%) |
Aug 09, 2005 | 4.805 | 4.805 | 4.519 | 4.578 | 139,102 | -0.15(-3.13%) |
Aug 08, 2005 | 4.943 | 4.943 | 4.637 | 4.726 | 208,675 | -0.12(-2.44%) |
Aug 05, 2005 | 4.864 | 4.973 | 4.736 | 4.844 | 140,028 | -0.06(-1.21%) |
Aug 04, 2005 | 5.229 | 5.328 | 4.746 | 4.904 | 621,721 | -0.33(-6.23%) |
Aug 03, 2005 | 5.160 | 5.407 | 5.150 | 5.229 | 272,711 | +0.03(+0.57%) |
Aug 02, 2005 | 5.269 | 5.269 | 5.180 | 5.200 | 73,717 | -0.05(-0.94%) |
Aug 01, 2005 | 5.229 | 5.279 | 5.111 | 5.249 | 158,744 | +0.05(+0.95%) |
Jul 29, 2005 | 5.229 | 5.269 | 5.032 | 5.200 | 235,808 | -0.02(-0.38%) |
Jul 28, 2005 | 5.279 | 5.279 | 5.091 | 5.219 | 209,732 | +0.05(+0.95%) |
Jul 27, 2005 | 5.377 | 5.407 | 5.081 | 5.170 | 417,146 | -0.21(-3.85%) |
Jul 26, 2005 | 5.476 | 5.476 | 5.229 | 5.377 | 198,871 | +0.00(+0.00%) |
Jul 25, 2005 | 5.466 | 5.525 | 5.328 | 5.377 | 291,569 | -0.05(-0.91%) |
Jul 22, 2005 | 5.545 | 5.575 | 5.328 | 5.427 | 243,155 | +0.00(+0.00%) |
Jul 21, 2005 | 5.624 | 5.654 | 5.348 | 5.427 | 498,341 | +0.05(+0.92%) |
Jul 20, 2005 | 5.298 | 5.525 | 5.190 | 5.377 | 1,386,824 | +0.28(+5.42%) |
Jul 19, 2005 | 4.894 | 5.121 | 4.736 | 5.101 | 1,294,452 | +0.61(+13.63%) |
Jul 18, 2005 | 4.736 | 4.736 | 4.164 | 4.489 | 547,192 | -0.05(-1.09%) |
Jul 15, 2005 | 4.539 | 4.539 | 4.331 | 4.539 | 369,376 | +0.21(+4.78%) |
Jul 14, 2005 | 4.361 | 4.440 | 4.272 | 4.331 | 264,863 | -0.01(-0.23%) |
Jul 13, 2005 | 4.440 | 4.440 | 4.312 | 4.341 | 67,800 | -0.09(-2.00%) |
Jul 12, 2005 | 4.637 | 4.637 | 4.341 | 4.430 | 69,628 | -0.25(-5.27%) |
Jul 11, 2005 | 4.677 | 4.736 | 4.499 | 4.677 | 70,635 | +0.02(+0.36%) |
Jul 08, 2005 | 4.499 | 4.696 | 4.351 | 4.660 | 182,728 | +0.27(+6.13%) |
Jul 07, 2005 | 4.440 | 4.440 | 4.322 | 4.391 | 38,545 | -0.09(-1.98%) |
Jul 06, 2005 | 4.331 | 4.479 | 4.252 | 4.479 | 73,229 | +0.17(+3.89%) |
Jul 05, 2005 | 4.381 | 4.381 | 4.174 | 4.312 | 50,777 | +0.02(+0.46%) |
Jul 01, 2005 | 4.065 | 4.292 | 4.065 | 4.292 | 54,831 | +0.15(+3.57%) |
Jun 30, 2005 | 4.114 | 4.282 | 4.045 | 4.144 | 224,862 | +0.10(+2.44%) |
Jun 29, 2005 | 4.391 | 4.391 | 4.006 | 4.045 | 406,548 | -0.32(-7.24%) |
Jun 28, 2005 | 4.440 | 4.440 | 4.312 | 4.361 | 64,457 | -0.08(-1.78%) |
Jun 27, 2005 | 4.440 | 4.624 | 4.341 | 4.440 | 87,922 | +0.02(+0.45%) |
Jun 24, 2005 | 4.519 | 4.568 | 4.174 | 4.420 | 122,520 | -0.09(-1.97%) |
Jun 23, 2005 | 4.800 | 4.800 | 4.489 | 4.509 | 130,518 | -0.23(-4.79%) |
Jun 22, 2005 | 4.884 | 4.884 | 4.736 | 4.736 | 56,563 | -0.15(-3.03%) |
Jun 21, 2005 | 4.884 | 4.923 | 4.726 | 4.884 | 67,374 | +0.00(+0.00%) |
Jun 20, 2005 | 4.953 | 4.983 | 4.844 | 4.884 | 33,071 | -0.10(-1.98%) |
Jun 17, 2005 | 4.914 | 4.983 | 4.874 | 4.983 | 81,617 | +0.10(+2.02%) |
Jun 16, 2005 | 4.963 | 4.963 | 4.677 | 4.884 | 96,610 | -0.05(-1.00%) |
Jun 15, 2005 | 5.032 | 5.032 | 4.835 | 4.933 | 277,428 | +0.02(+0.40%) |
Jun 14, 2005 | 4.874 | 4.983 | 4.874 | 4.914 | 130,685 | -0.02(-0.40%) |
Jun 13, 2005 | 4.884 | 4.983 | 4.874 | 4.933 | 79,009 | +0.11(+2.25%) |
Jun 10, 2005 | 4.983 | 4.983 | 4.775 | 4.825 | 34,069 | -0.10(-2.00%) |
Jun 09, 2005 | 4.844 | 5.022 | 4.844 | 4.923 | 52,493 | +0.09(+1.84%) |
Jun 08, 2005 | 4.677 | 5.012 | 4.677 | 4.835 | 65,891 | +0.10(+2.08%) |
Jun 07, 2005 | 4.716 | 4.874 | 4.637 | 4.736 | 50,561 | +0.01(+0.21%) |
Jun 06, 2005 | 4.874 | 4.874 | 4.489 | 4.726 | 96,419 | -0.18(-3.62%) |
Jun 03, 2005 | 4.904 | 4.992 | 4.874 | 4.904 | 33,770 | -0.04(-0.80%) |
Jun 02, 2005 | 4.933 | 5.111 | 4.884 | 4.943 | 41,058 | +0.03(+0.60%) |
Jun 01, 2005 | 5.140 | 5.140 | 4.835 | 4.914 | 80,352 | -0.23(-4.41%) |
May 31, 2005 | 5.052 | 5.288 | 5.032 | 5.140 | 27,162 | +0.10(+1.96%) |
May 27, 2005 | 5.081 | 5.081 | 4.983 | 5.042 | 28,906 | -0.05(-0.97%) |
May 26, 2005 | 5.022 | 5.288 | 4.943 | 5.091 | 68,063 | +0.12(+2.38%) |
May 25, 2005 | 5.042 | 5.042 | 4.736 | 4.973 | 22,094 | +0.04(+0.80%) |
May 24, 2005 | 4.874 | 5.091 | 4.805 | 4.933 | 90,913 | +0.21(+4.38%) |
May 23, 2005 | 4.933 | 4.933 | 4.716 | 4.726 | 25,116 | +0.03(+0.63%) |
May 20, 2005 | 4.785 | 4.904 | 4.696 | 4.696 | 57,266 | -0.02(-0.42%) |
May 19, 2005 | 4.726 | 4.775 | 4.489 | 4.716 | 94,617 | -0.04(-0.83%) |
May 18, 2005 | 4.805 | 4.805 | 4.687 | 4.756 | 31,622 | +0.07(+1.47%) |
May 17, 2005 | 4.568 | 4.864 | 4.539 | 4.687 | 60,538 | -0.02(-0.42%) |
May 16, 2005 | 4.904 | 4.983 | 4.460 | 4.706 | 193,437 | -0.26(-5.17%) |
May 13, 2005 | 5.032 | 5.091 | 4.884 | 4.963 | 76,693 | -0.01(-0.20%) |
May 12, 2005 | 5.239 | 5.279 | 4.795 | 4.973 | 215,313 | -0.28(-5.26%) |
May 11, 2005 | 5.269 | 5.328 | 5.210 | 5.249 | 20,118 | -0.06(-1.12%) |
May 10, 2005 | 5.427 | 5.634 | 5.200 | 5.308 | 63,171 | -0.21(-3.76%) |
May 09, 2005 | 5.377 | 5.555 | 5.377 | 5.515 | 36,681 | +0.23(+4.29%) |
May 06, 2005 | 5.328 | 5.407 | 5.180 | 5.288 | 50,369 | -0.03(-0.56%) |
May 05, 2005 | 5.624 | 5.782 | 5.318 | 5.318 | 35,578 | -0.43(-7.55%) |
May 04, 2005 | 5.229 | 5.821 | 5.229 | 5.752 | 196,009 | +0.48(+9.18%) |
May 03, 2005 | 5.210 | 5.328 | 5.210 | 5.269 | 53,335 | -0.03(-0.56%) |