Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37493 | 38089 | 37469 | 37777 | 0 | +285.00(+0.76%) |
Mar 30, 2006 | 36684 | 37492 | 36684 | 37492 | 0 | +810.00(+2.21%) |
Mar 29, 2006 | 37640 | 37731 | 36682 | 36682 | 0 | -959.00(-2.55%) |
Mar 28, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +64.00(+0.17%) |
Mar 25, 2006 | 37473 | 37775 | 37301 | 37577 | 0 | +103.00(+0.27%) |
Mar 24, 2006 | 37850 | 38128 | 37207 | 37474 | 0 | -377.00(-1.00%) |
Mar 23, 2006 | 37398 | 37851 | 37156 | 37851 | 0 | +453.00(+1.21%) |
Mar 22, 2006 | 38204 | 38204 | 37351 | 37398 | 0 | -806.00(-2.11%) |
Mar 21, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +155.00(+0.41%) |
Mar 18, 2006 | 38159 | 38268 | 37769 | 38049 | 0 | -108.00(-0.28%) |
Mar 17, 2006 | 38245 | 38578 | 37962 | 38157 | 0 | -87.00(-0.23%) |
Mar 16, 2006 | 37546 | 38341 | 37543 | 38244 | 0 | +703.00(+1.87%) |
Mar 15, 2006 | 36789 | 37541 | 36417 | 37541 | 0 | +748.00(+2.03%) |
Mar 14, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | -98.00(-0.27%) |
Mar 11, 2006 | 36328 | 37161 | 36218 | 36891 | 0 | +579.00(+1.59%) |
Mar 10, 2006 | 37289 | 37739 | 36085 | 36312 | 0 | -977.00(-2.62%) |
Mar 09, 2006 | 37421 | 37421 | 36446 | 37289 | 0 | -134.00(-0.36%) |
Mar 08, 2006 | 38350 | 38350 | 37130 | 37423 | 0 | -931.00(-2.43%) |
Mar 07, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | -886.00(-2.26%) |
Mar 04, 2006 | 39129 | 39356 | 38716 | 39240 | 0 | +114.00(+0.29%) |
Mar 03, 2006 | 39182 | 39367 | 38989 | 39126 | 0 | -52.00(-0.13%) |
Mar 02, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +1356.00(+3.59%) |
Feb 28, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | -788.00(-2.04%) |
Feb 25, 2006 | 38406 | 38610 | 38337 | 38610 | 0 | +205.00(+0.53%) |
Feb 24, 2006 | 38242 | 38522 | 37747 | 38405 | 0 | +159.00(+0.42%) |
Feb 23, 2006 | 38166 | 38633 | 38056 | 38246 | 0 | +80.00(+0.21%) |
Feb 22, 2006 | 38541 | 38978 | 38166 | 38166 | 0 | -373.00(-0.97%) |
Feb 21, 2006 | 38418 | 38678 | 38032 | 38539 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 38418 | 38678 | 38032 | 38539 | 0 | +117.00(+0.30%) |
Feb 18, 2006 | 38256 | 38642 | 38256 | 38422 | 0 | +166.00(+0.43%) |
Feb 17, 2006 | 37245 | 38268 | 37245 | 38256 | 0 | +1017.00(+2.73%) |
Feb 16, 2006 | 36629 | 37447 | 36422 | 37239 | 0 | +612.00(+1.67%) |
Feb 15, 2006 | 36117 | 36734 | 35891 | 36627 | 0 | +513.00(+1.42%) |
Feb 14, 2006 | 36975 | 37076 | 36114 | 36114 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 36975 | 37076 | 36114 | 36114 | 0 | -861.00(-2.33%) |
Feb 11, 2006 | 36886 | 37813 | 36633 | 36975 | 0 | +93.00(+0.25%) |
Feb 10, 2006 | 36501 | 37177 | 36501 | 36882 | 0 | +383.00(+1.05%) |
Feb 09, 2006 | 36553 | 36784 | 36183 | 36499 | 0 | -63.00(-0.17%) |
Feb 08, 2006 | 37320 | 37376 | 36556 | 36562 | 0 | -759.00(-2.03%) |
Feb 07, 2006 | 37262 | 37776 | 37229 | 37321 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 37262 | 37776 | 37229 | 37321 | 0 | +59.00(+0.16%) |
Feb 04, 2006 | 37304 | 37609 | 36526 | 37262 | 0 | -42.00(-0.11%) |
Feb 03, 2006 | 38482 | 38508 | 37237 | 37304 | 0 | -1181.00(-3.07%) |
Feb 02, 2006 | 38382 | 38500 | 37886 | 38485 | 0 | +102.00(+0.27%) |
Feb 01, 2006 | 38243 | 38456 | 37630 | 38383 | 0 | +141.00(+0.37%) |
Jan 31, 2006 | 37824 | 38276 | 37501 | 38242 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 37824 | 38276 | 37501 | 38242 | 0 | +420.00(+1.11%) |
Jan 28, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | -192.00(-0.51%) |
Jan 27, 2006 | 37402 | 38031 | 37402 | 38014 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 37402 | 38031 | 37402 | 38014 | 0 | +614.00(+1.64%) |
Jan 25, 2006 | 36632 | 37428 | 36632 | 37400 | 0 | +768.00(+2.10%) |
Jan 24, 2006 | 36687 | 36771 | 36213 | 36632 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 36687 | 36771 | 36213 | 36632 | 0 | -63.00(-0.17%) |
Jan 21, 2006 | 36857 | 36938 | 36432 | 36695 | 0 | -163.00(-0.44%) |
Jan 20, 2006 | 35813 | 36979 | 35813 | 36858 | 0 | +1053.00(+2.94%) |
Jan 19, 2006 | 36115 | 36115 | 35380 | 35805 | 0 | -314.00(-0.87%) |
Jan 18, 2006 | 36534 | 36534 | 35817 | 36119 | 0 | -415.00(-1.14%) |
Jan 17, 2006 | 35897 | 36534 | 35891 | 36534 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 35897 | 36534 | 35891 | 36534 | 0 | +637.00(+1.77%) |
Jan 14, 2006 | 35779 | 35951 | 35480 | 35897 | 0 | +118.00(+0.33%) |
Jan 13, 2006 | 35953 | 36286 | 35641 | 35779 | 0 | -173.00(-0.48%) |
Jan 12, 2006 | 35050 | 35953 | 35050 | 35952 | 0 | +903.00(+2.58%) |
Jan 11, 2006 | 35338 | 35338 | 34687 | 35049 | 0 | -288.00(-0.82%) |
Jan 10, 2006 | 35475 | 35601 | 35108 | 35337 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 35475 | 35601 | 35108 | 35337 | 0 | -138.00(-0.39%) |
Jan 07, 2006 | 35170 | 35529 | 34940 | 35475 | 0 | +539.00(+1.54%) |
Jan 06, 2006 | 35006 | 35088 | 34681 | 34936 | 0 | -66.00(-0.19%) |
Jan 05, 2006 | 34540 | 35223 | 34540 | 35002 | 0 | +461.00(+1.33%) |
Jan 04, 2006 | 33507 | 34563 | 33507 | 34541 | 0 | +1034.00(+3.09%) |
Jan 03, 2006 | 33462 | 33519 | 32860 | 33507 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 33462 | 33519 | 32860 | 33507 | 0 | +51.00(+0.15%) |
Dec 30, 2005 | 33137 | 33456 | 33137 | 33456 | 0 | +318.00(+0.96%) |
Dec 29, 2005 | 33371 | 33463 | 32965 | 33138 | 0 | -233.00(-0.70%) |
Dec 28, 2005 | 33297 | 33631 | 33239 | 33371 | 0 | +73.00(+0.22%) |
Dec 27, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | -33.00(-0.10%) |
Dec 24, 2005 | 33509 | 33575 | 33280 | 33331 | 0 | -182.00(-0.54%) |
Dec 23, 2005 | 33521 | 33652 | 33463 | 33513 | 0 | -4.00(-0.01%) |
Dec 22, 2005 | 33068 | 33553 | 33068 | 33517 | 0 | +450.00(+1.36%) |
Dec 21, 2005 | 33008 | 33140 | 32768 | 33067 | 0 | +62.00(+0.19%) |
Dec 20, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | -287.00(-0.86%) |
Dec 17, 2005 | 33193 | 33579 | 33193 | 33292 | 0 | +99.00(+0.30%) |
Dec 16, 2005 | 33625 | 33799 | 33103 | 33193 | 0 | -436.00(-1.30%) |
Dec 15, 2005 | 33420 | 33837 | 33369 | 33629 | 0 | +209.00(+0.63%) |
Dec 14, 2005 | 32971 | 33432 | 32835 | 33420 | 0 | +449.00(+1.36%) |
Dec 13, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +49.00(+0.15%) |
Dec 10, 2005 | 32483 | 32971 | 32483 | 32922 | 0 | +442.00(+1.36%) |
Dec 09, 2005 | 32756 | 32997 | 32476 | 32480 | 0 | -277.00(-0.85%) |
Dec 08, 2005 | 33225 | 33271 | 32649 | 32757 | 0 | -466.00(-1.40%) |
Dec 07, 2005 | 32712 | 33332 | 32712 | 33223 | 0 | +522.00(+1.60%) |
Dec 06, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | -131.00(-0.40%) |
Dec 03, 2005 | 32617 | 32936 | 32617 | 32832 | 0 | +215.00(+0.66%) |
Dec 02, 2005 | 31921 | 32700 | 31921 | 32617 | 0 | +700.00(+2.19%) |
Dec 01, 2005 | 31652 | 31918 | 31296 | 31917 | 0 | +265.00(+0.84%) |
Nov 30, 2005 | 31360 | 31767 | 31360 | 31652 | 0 | +294.00(+0.94%) |
Nov 29, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | -562.00(-1.76%) |
Nov 26, 2005 | 31947 | 32059 | 31840 | 31920 | 0 | -25.00(-0.08%) |
Nov 25, 2005 | 31938 | 32123 | 31678 | 31945 | 0 | +2.00(+0.01%) |
Nov 24, 2005 | 31489 | 32014 | 31489 | 31943 | 0 | +454.00(+1.44%) |
Nov 23, 2005 | 31110 | 31500 | 30473 | 31489 | 0 | +379.00(+1.22%) |
Nov 22, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +8.00(+0.03%) |
Nov 19, 2005 | 31087 | 31180 | 30887 | 31102 | 0 | +15.00(+0.05%) |
Nov 18, 2005 | 30483 | 31248 | 30483 | 31087 | 0 | +605.00(+1.98%) |
Nov 17, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +263.00(+0.87%) |
Nov 15, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | -292.00(-0.96%) |
Nov 12, 2005 | 30722 | 30746 | 30385 | 30511 | 0 | -214.00(-0.70%) |
Nov 11, 2005 | 30665 | 30726 | 30218 | 30725 | 0 | +59.00(+0.19%) |
Nov 10, 2005 | 30971 | 31232 | 30493 | 30666 | 0 | -305.00(-0.98%) |
Nov 09, 2005 | 30951 | 31078 | 30587 | 30971 | 0 | +19.00(+0.06%) |
Nov 08, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +64.00(+0.21%) |
Nov 05, 2005 | 31080 | 31234 | 30584 | 30888 | 0 | -212.00(-0.68%) |
Nov 04, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +200.00(+0.65%) |
Nov 02, 2005 | 30194 | 30981 | 30194 | 30900 | 0 | +706.00(+2.34%) |
Nov 01, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +876.00(+2.99%) |
Oct 28, 2005 | 29133 | 29567 | 29133 | 29318 | 0 | +185.00(+0.64%) |
Oct 27, 2005 | 29730 | 29842 | 29005 | 29133 | 0 | -597.00(-2.01%) |
Oct 26, 2005 | 29492 | 29971 | 29244 | 29730 | 0 | +232.00(+0.79%) |
Oct 25, 2005 | 29837 | 30095 | 29396 | 29498 | 0 | -337.00(-1.13%) |
Oct 24, 2005 | 29176 | 29835 | 29120 | 29835 | 0 | +659.00(+2.26%) |
Oct 21, 2005 | 28346 | 29176 | 28346 | 29176 | 0 | +832.00(+2.94%) |
Oct 20, 2005 | 29300 | 29975 | 28161 | 28344 | 0 | -953.00(-3.25%) |
Oct 19, 2005 | 29072 | 29558 | 28596 | 29297 | 0 | +229.00(+0.79%) |
Oct 18, 2005 | 30241 | 30451 | 29068 | 29068 | 0 | -1174.00(-3.88%) |
Oct 17, 2005 | 29777 | 30377 | 29777 | 30242 | 0 | +472.00(+1.59%) |
Oct 14, 2005 | 29880 | 30251 | 29090 | 29770 | 0 | -110.00(-0.37%) |
Oct 13, 2005 | 30561 | 30561 | 29337 | 29880 | 0 | -734.00(-2.40%) |
Oct 12, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +337.00(+1.11%) |
Oct 10, 2005 | 29982 | 30502 | 29982 | 30277 | 0 | +304.00(+1.01%) |
Oct 07, 2005 | 29227 | 30213 | 29227 | 29973 | 0 | +746.00(+2.55%) |
Oct 06, 2005 | 30165 | 30241 | 28893 | 29227 | 0 | -937.00(-3.11%) |
Oct 05, 2005 | 31272 | 31272 | 30118 | 30164 | 0 | -1120.00(-3.58%) |
Oct 04, 2005 | 31857 | 32052 | 31235 | 31284 | 0 | -572.00(-1.80%) |
Oct 03, 2005 | 31582 | 31985 | 31542 | 31856 | 0 | +272.00(+0.86%) |
Sep 30, 2005 | 31209 | 31584 | 31135 | 31584 | 0 | +375.00(+1.20%) |
Sep 29, 2005 | 31318 | 31524 | 30839 | 31209 | 0 | -108.00(-0.34%) |
Sep 28, 2005 | 30879 | 31405 | 30879 | 31317 | 0 | +442.00(+1.43%) |
Sep 27, 2005 | 31146 | 31219 | 30593 | 30875 | 0 | -266.00(-0.85%) |
Sep 26, 2005 | 31301 | 31565 | 30957 | 31141 | 0 | -153.00(-0.49%) |
Sep 23, 2005 | 30683 | 31371 | 30683 | 31294 | 0 | +616.00(+2.01%) |
Sep 22, 2005 | 30839 | 30931 | 30422 | 30678 | 0 | -159.00(-0.52%) |
Sep 21, 2005 | 30059 | 30890 | 29815 | 30837 | 0 | +778.00(+2.59%) |
Sep 20, 2005 | 30076 | 30370 | 29889 | 30059 | 0 | -17.00(-0.06%) |
Sep 19, 2005 | 29816 | 30076 | 29715 | 30076 | 0 | +260.00(+0.87%) |
Sep 16, 2005 | 29368 | 29863 | 29368 | 29816 | 0 | +450.00(+1.53%) |
Sep 15, 2005 | 29048 | 29561 | 29048 | 29366 | 0 | +316.00(+1.09%) |
Sep 14, 2005 | 28874 | 29152 | 28842 | 29050 | 0 | +177.00(+0.61%) |
Sep 13, 2005 | 29084 | 29194 | 28814 | 28873 | 0 | -213.00(-0.73%) |
Sep 12, 2005 | 29308 | 29331 | 28991 | 29086 | 0 | -222.00(-0.76%) |
Sep 09, 2005 | 28837 | 29387 | 28820 | 29308 | 0 | +480.00(+1.67%) |
Sep 08, 2005 | 28855 | 28956 | 28709 | 28828 | 0 | -27.00(-0.09%) |
Sep 07, 2005 | 28523 | 28855 | 28338 | 28855 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 28523 | 28855 | 28338 | 28855 | 0 | +333.00(+1.17%) |
Sep 05, 2005 | 28322 | 28579 | 28322 | 28522 | 0 | +203.00(+0.72%) |
Sep 02, 2005 | 27972 | 28347 | 27972 | 28319 | 0 | +357.00(+1.28%) |
Sep 01, 2005 | 28044 | 28237 | 27799 | 27962 | 0 | -83.00(-0.30%) |
Aug 31, 2005 | 27626 | 28072 | 27626 | 28045 | 0 | +441.00(+1.60%) |
Aug 30, 2005 | 27385 | 27619 | 27339 | 27604 | 0 | +219.00(+0.80%) |
Aug 29, 2005 | 27113 | 27432 | 26981 | 27385 | 0 | +290.00(+1.07%) |
Aug 26, 2005 | 27397 | 27422 | 27008 | 27095 | 0 | -307.00(-1.12%) |
Aug 25, 2005 | 26712 | 27403 | 26712 | 27402 | 0 | +690.00(+2.58%) |
Aug 24, 2005 | 26769 | 26862 | 26479 | 26712 | 0 | -57.00(-0.21%) |
Aug 23, 2005 | 27261 | 27264 | 26648 | 26769 | 0 | -492.00(-1.80%) |
Aug 22, 2005 | 26647 | 27287 | 26647 | 27261 | 0 | +617.00(+2.32%) |
Aug 19, 2005 | 26909 | 27183 | 26129 | 26644 | 0 | -256.00(-0.95%) |
Aug 18, 2005 | 27395 | 27419 | 26806 | 26900 | 0 | -516.00(-1.88%) |
Aug 17, 2005 | 27084 | 27519 | 27057 | 27416 | 0 | +336.00(+1.24%) |
Aug 16, 2005 | 27376 | 27696 | 26967 | 27080 | 0 | -295.00(-1.08%) |
Aug 15, 2005 | 26960 | 27413 | 26944 | 27375 | 0 | +424.00(+1.57%) |
Aug 12, 2005 | 26629 | 26951 | 25734 | 26951 | 0 | +318.00(+1.19%) |
Aug 11, 2005 | 27099 | 27512 | 26494 | 26633 | 0 | -484.00(-1.78%) |
Aug 10, 2005 | 27291 | 27606 | 26935 | 27117 | 0 | -174.00(-0.64%) |
Aug 09, 2005 | 26711 | 27291 | 26711 | 27291 | 0 | +580.00(+2.17%) |
Aug 08, 2005 | 26521 | 26985 | 26521 | 26711 | 0 | +193.00(+0.73%) |
Aug 05, 2005 | 26469 | 26881 | 26350 | 26518 | 0 | +48.00(+0.18%) |
Aug 04, 2005 | 26714 | 26960 | 26440 | 26470 | 0 | -244.00(-0.91%) |
Aug 03, 2005 | 26789 | 27317 | 26638 | 26714 | 0 | -75.00(-0.28%) |
Aug 02, 2005 | 26325 | 26824 | 26325 | 26789 | 0 | +491.00(+1.87%) |
Aug 01, 2005 | 26042 | 26452 | 25911 | 26298 | 0 | +256.00(+0.98%) |
Jul 29, 2005 | 26065 | 26306 | 25946 | 26042 | 0 | -26.00(-0.10%) |
Jul 28, 2005 | 25340 | 26125 | 25340 | 26068 | 0 | +730.00(+2.88%) |
Jul 27, 2005 | 24882 | 25362 | 24774 | 25338 | 0 | +470.00(+1.89%) |
Jul 26, 2005 | 24506 | 24899 | 24328 | 24868 | 0 | +337.00(+1.37%) |
Jul 25, 2005 | 25388 | 25388 | 24410 | 24531 | 0 | -860.00(-3.39%) |
Jul 22, 2005 | 25834 | 25848 | 25244 | 25391 | 0 | -451.00(-1.75%) |
Jul 21, 2005 | 25706 | 25964 | 25505 | 25842 | 0 | +137.00(+0.53%) |
Jul 20, 2005 | 25268 | 25795 | 24970 | 25705 | 0 | +434.00(+1.72%) |
Jul 19, 2005 | 25312 | 25312 | 24960 | 25271 | 0 | -50.00(-0.20%) |
Jul 18, 2005 | 25222 | 25412 | 24916 | 25321 | 0 | +99.00(+0.39%) |
Jul 15, 2005 | 25916 | 25916 | 25222 | 25222 | 0 | -698.00(-2.69%) |
Jul 14, 2005 | 25859 | 26142 | 25725 | 25920 | 0 | +64.00(+0.25%) |
Jul 13, 2005 | 25557 | 26043 | 25557 | 25856 | 0 | +320.00(+1.25%) |
Jul 12, 2005 | 25027 | 25576 | 24932 | 25536 | 0 | +520.00(+2.08%) |
Jul 11, 2005 | 24425 | 25032 | 24425 | 25016 | 0 | +593.00(+2.43%) |
Jul 08, 2005 | 24452 | 24657 | 24287 | 24423 | 0 | -27.00(-0.11%) |
Jul 07, 2005 | 24513 | 24603 | 24192 | 24450 | 0 | -67.00(-0.27%) |
Jul 06, 2005 | 24677 | 24677 | 24267 | 24517 | 0 | -158.00(-0.64%) |
Jul 05, 2005 | 25042 | 25059 | 24526 | 24675 | 0 | -370.00(-1.48%) |
Jul 04, 2005 | 25314 | 25314 | 24899 | 25045 | 0 | -266.00(-1.05%) |
Jul 01, 2005 | 25051 | 25409 | 25047 | 25311 | 0 | +260.00(+1.04%) |
Jun 30, 2005 | 25132 | 25279 | 25051 | 25051 | 0 | -75.00(-0.30%) |
Jun 29, 2005 | 25267 | 25451 | 25031 | 25126 | 0 | -135.00(-0.53%) |
Jun 28, 2005 | 25226 | 25454 | 25098 | 25261 | 0 | +35.00(+0.14%) |
Jun 27, 2005 | 24917 | 25306 | 24640 | 25226 | 0 | +309.00(+1.24%) |
Jun 24, 2005 | 24811 | 25011 | 24725 | 24917 | 0 | +101.00(+0.41%) |
Jun 23, 2005 | 25678 | 25704 | 24816 | 24816 | 0 | -862.00(-3.36%) |
Jun 22, 2005 | 25730 | 25755 | 25324 | 25678 | 0 | -44.00(-0.17%) |
Jun 21, 2005 | 26046 | 26130 | 25578 | 25722 | 0 | -324.00(-1.24%) |
Jun 20, 2005 | 26093 | 26142 | 25764 | 26046 | 0 | -47.00(-0.18%) |
Jun 17, 2005 | 25752 | 26267 | 25752 | 26093 | 0 | +342.00(+1.33%) |
Jun 16, 2005 | 25479 | 25895 | 25479 | 25751 | 0 | +270.00(+1.06%) |
Jun 15, 2005 | 25744 | 25744 | 24916 | 25481 | 0 | -263.00(-1.02%) |
Jun 14, 2005 | 24898 | 25789 | 24330 | 25744 | 0 | +842.00(+3.38%) |
Jun 13, 2005 | 24955 | 25309 | 24846 | 24902 | 0 | -49.00(-0.20%) |
Jun 10, 2005 | 24484 | 25049 | 24484 | 24951 | 0 | +467.00(+1.91%) |
Jun 09, 2005 | 24702 | 24702 | 24224 | 24484 | 0 | -218.00(-0.88%) |
Jun 08, 2005 | 25026 | 25423 | 24645 | 24702 | 0 | -324.00(-1.29%) |
Jun 07, 2005 | 25556 | 25556 | 24933 | 25026 | 0 | -530.00(-2.07%) |
Jun 06, 2005 | 26363 | 26363 | 25217 | 25556 | 0 | -810.00(-3.07%) |
Jun 03, 2005 | 26642 | 26692 | 26145 | 26366 | 0 | -274.00(-1.03%) |
Jun 02, 2005 | 25950 | 26755 | 25930 | 26640 | 0 | +691.00(+2.66%) |
Jun 01, 2005 | 25209 | 25993 | 25209 | 25949 | 0 | +742.00(+2.94%) |
May 31, 2005 | 25426 | 25633 | 25154 | 25207 | 0 | -217.00(-0.85%) |
May 30, 2005 | 25248 | 25616 | 25215 | 25424 | 0 | +169.00(+0.67%) |
May 27, 2005 | 24480 | 25270 | 24480 | 25255 | 0 | +777.00(+3.17%) |
May 26, 2005 | 24478 | 24478 | 24478 | 24478 | 0 | +0.00(+0.00%) |
May 25, 2005 | 24541 | 24682 | 24345 | 24478 | 0 | -67.00(-0.27%) |
May 24, 2005 | 24215 | 24583 | 24012 | 24545 | 0 | +330.00(+1.36%) |
May 23, 2005 | 24525 | 24586 | 24208 | 24215 | 0 | -307.00(-1.25%) |
May 20, 2005 | 24827 | 24836 | 24494 | 24522 | 0 | -307.00(-1.24%) |
May 19, 2005 | 24882 | 24882 | 24530 | 24829 | 0 | -69.00(-0.28%) |
May 18, 2005 | 24410 | 24967 | 24410 | 24898 | 0 | +485.00(+1.99%) |
May 17, 2005 | 24362 | 24513 | 24024 | 24413 | 0 | +34.00(+0.14%) |
May 16, 2005 | 23883 | 24381 | 23765 | 24379 | 0 | +492.00(+2.06%) |
May 13, 2005 | 24115 | 24260 | 23680 | 23887 | 0 | -230.00(-0.95%) |
May 12, 2005 | 24699 | 24923 | 23985 | 24117 | 0 | -582.00(-2.36%) |
May 11, 2005 | 24765 | 24837 | 24290 | 24699 | 0 | -64.00(-0.26%) |
May 10, 2005 | 25467 | 25530 | 24636 | 24763 | 0 | -702.00(-2.76%) |
May 09, 2005 | 25593 | 25623 | 25404 | 25465 | 0 | -124.00(-0.48%) |
May 06, 2005 | 25437 | 25808 | 25437 | 25589 | 0 | +153.00(+0.60%) |
May 05, 2005 | 25478 | 25697 | 25225 | 25436 | 0 | -38.00(-0.15%) |
May 04, 2005 | 24738 | 25560 | 24738 | 25474 | 0 | +758.00(+3.07%) |
May 03, 2005 | 24711 | 24926 | 24548 | 24716 | 0 | +11.00(+0.04%) |
May 02, 2005 | 24847 | 24904 | 24468 | 24705 | 0 | -139.00(-0.56%) |
Apr 29, 2005 | 24454 | 24858 | 24154 | 24844 | 0 | +404.00(+1.65%) |
Apr 28, 2005 | 25238 | 25238 | 24423 | 24440 | 0 | -802.00(-3.18%) |
Apr 27, 2005 | 25295 | 25295 | 24886 | 25242 | 0 | -63.00(-0.25%) |
Apr 26, 2005 | 25232 | 25563 | 25067 | 25305 | 0 | +73.00(+0.29%) |
Apr 25, 2005 | 24769 | 25297 | 24744 | 25232 | 0 | +465.00(+1.88%) |
Apr 22, 2005 | 25062 | 25428 | 24691 | 24767 | 0 | -295.00(-1.18%) |
Apr 21, 2005 | 25062 | 25062 | 25062 | 25062 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 25566 | 25692 | 24954 | 25062 | 0 | -504.00(-1.97%) |
Apr 19, 2005 | 24877 | 25566 | 24877 | 25566 | 0 | +689.00(+2.77%) |
Apr 18, 2005 | 24656 | 24965 | 24420 | 24877 | 0 | +221.00(+0.90%) |
Apr 15, 2005 | 25000 | 25115 | 24575 | 24656 | 0 | -328.00(-1.31%) |
Apr 14, 2005 | 26069 | 26113 | 24949 | 24984 | 0 | -1082.00(-4.15%) |
Apr 13, 2005 | 26206 | 26579 | 26057 | 26066 | 0 | -140.00(-0.53%) |
Apr 12, 2005 | 25900 | 26324 | 25611 | 26206 | 0 | +306.00(+1.18%) |
Apr 11, 2005 | 25884 | 25943 | 25695 | 25900 | 0 | +15.00(+0.06%) |
Apr 08, 2005 | 26305 | 26310 | 25826 | 25885 | 0 | -423.00(-1.61%) |
Apr 07, 2005 | 25695 | 26308 | 25656 | 26308 | 0 | +613.00(+2.39%) |
Apr 06, 2005 | 26038 | 26254 | 25615 | 25695 | 0 | -343.00(-1.32%) |
Apr 05, 2005 | 26407 | 26724 | 25965 | 26038 | 0 | -369.00(-1.40%) |
Apr 04, 2005 | 26770 | 26770 | 26204 | 26407 | 0 | -367.00(-1.37%) |
Apr 02, 2005 | 26612 | 27178 | 26612 | 26774 | 0 | +163.00(+0.61%) |