Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.221 | 7.221 | 7.031 | 7.031 | 19,412 | +0.00(+0.00%) |
Apr 27, 2006 | 7.091 | 7.091 | 6.956 | 7.031 | 32,411 | +0.00(+0.00%) |
Apr 26, 2006 | 7.248 | 7.437 | 7.004 | 7.031 | 53,782 | -0.22(-2.99%) |
Apr 25, 2006 | 7.031 | 7.302 | 7.031 | 7.248 | 44,409 | +0.22(+3.08%) |
Apr 24, 2006 | 6.934 | 7.053 | 6.880 | 7.031 | 43,414 | +0.11(+1.56%) |
Apr 21, 2006 | 6.869 | 6.923 | 6.869 | 6.923 | 27,041 | +0.11(+1.59%) |
Apr 20, 2006 | 6.761 | 6.869 | 6.761 | 6.815 | 46,805 | +0.10(+1.45%) |
Apr 19, 2006 | 6.626 | 6.788 | 6.626 | 6.718 | 35,444 | +0.04(+0.57%) |
Apr 18, 2006 | 6.680 | 6.745 | 6.491 | 6.680 | 55,629 | +0.03(+0.41%) |
Apr 17, 2006 | 6.572 | 6.707 | 6.572 | 6.653 | 20,891 | +0.05(+0.82%) |
Apr 13, 2006 | 6.599 | 6.604 | 6.599 | 6.599 | 2,403 | -0.05(-0.81%) |
Apr 12, 2006 | 6.615 | 6.653 | 6.593 | 6.653 | 2,653 | +0.04(+0.65%) |
Apr 11, 2006 | 6.653 | 6.680 | 6.491 | 6.610 | 5,712 | -0.04(-0.65%) |
Apr 10, 2006 | 6.528 | 6.653 | 6.485 | 6.653 | 7,894 | +0.05(+0.82%) |
Apr 07, 2006 | 6.470 | 6.647 | 6.470 | 6.599 | 5,601 | -0.02(-0.33%) |
Apr 06, 2006 | 6.512 | 6.626 | 6.436 | 6.620 | 32,983 | +0.04(+0.58%) |
Apr 05, 2006 | 6.583 | 6.583 | 6.545 | 6.583 | 8,325 | -0.02(-0.23%) |
Apr 04, 2006 | 6.485 | 6.647 | 6.388 | 6.598 | 15,981 | +0.14(+2.16%) |
Apr 03, 2006 | 6.631 | 6.707 | 6.458 | 6.458 | 6,012 | -0.19(-2.83%) |
Mar 31, 2006 | 6.745 | 6.745 | 6.646 | 6.646 | 10,691 | -0.01(-0.18%) |
Mar 30, 2006 | 6.761 | 6.761 | 6.658 | 6.658 | 5,407 | -0.10(-1.52%) |
Mar 29, 2006 | 6.761 | 6.761 | 6.761 | 6.761 | 5,150 | +0.05(+0.81%) |
Mar 28, 2006 | 6.799 | 6.799 | 6.683 | 6.707 | 8,402 | -0.05(-0.72%) |
Mar 27, 2006 | 6.631 | 6.761 | 6.631 | 6.756 | 7,914 | +0.05(+0.73%) |
Mar 24, 2006 | 6.761 | 6.761 | 6.707 | 6.707 | 11,865 | +0.03(+0.40%) |
Mar 23, 2006 | 6.707 | 6.734 | 6.494 | 6.680 | 7,210 | +0.04(+0.65%) |
Mar 22, 2006 | 6.642 | 6.756 | 6.578 | 6.637 | 4,252 | -0.01(-0.08%) |
Mar 21, 2006 | 6.599 | 6.761 | 6.572 | 6.642 | 10,445 | +0.01(+0.08%) |
Mar 20, 2006 | 6.561 | 6.707 | 6.561 | 6.637 | 10,728 | +0.00(+0.00%) |
Mar 17, 2006 | 6.491 | 6.777 | 6.491 | 6.637 | 33,020 | +0.05(+0.74%) |
Mar 16, 2006 | 6.626 | 6.680 | 6.588 | 6.588 | 38,352 | -0.01(-0.16%) |
Mar 15, 2006 | 6.453 | 6.599 | 6.453 | 6.599 | 25,597 | +0.15(+2.26%) |
Mar 14, 2006 | 6.382 | 6.491 | 6.382 | 6.453 | 9,723 | -0.01(-0.17%) |
Mar 13, 2006 | 6.301 | 6.474 | 6.139 | 6.464 | 21,056 | +0.28(+4.55%) |
Mar 10, 2006 | 5.923 | 6.220 | 5.869 | 6.182 | 16,743 | +0.18(+2.97%) |
Mar 09, 2006 | 6.058 | 6.112 | 5.923 | 6.004 | 8,319 | +0.05(+0.91%) |
Mar 08, 2006 | 5.950 | 6.058 | 5.814 | 5.950 | 86,433 | +0.00(+0.00%) |
Mar 07, 2006 | 5.944 | 5.961 | 5.793 | 5.950 | 99,700 | -0.06(-0.99%) |
Mar 06, 2006 | 6.491 | 6.491 | 5.814 | 6.009 | 77,423 | -0.50(-7.65%) |
Mar 03, 2006 | 6.518 | 6.599 | 6.420 | 6.507 | 9,427 | -0.09(-1.39%) |
Mar 02, 2006 | 6.626 | 6.626 | 6.599 | 6.599 | 12,350 | -0.02(-0.25%) |
Mar 01, 2006 | 6.512 | 6.615 | 6.501 | 6.615 | 21,457 | -0.01(-0.16%) |
Feb 28, 2006 | 6.523 | 6.626 | 6.545 | 6.626 | 31,337 | +0.10(+1.58%) |
Feb 27, 2006 | 6.464 | 6.523 | 6.285 | 6.523 | 50,720 | +0.08(+1.17%) |
Feb 24, 2006 | 6.464 | 6.464 | 6.447 | 6.447 | 1,016 | -0.02(-0.25%) |
Feb 23, 2006 | 6.355 | 6.464 | 6.355 | 6.464 | 11,226 | +0.10(+1.53%) |
Feb 22, 2006 | 6.491 | 6.491 | 6.323 | 6.366 | 4,910 | -0.04(-0.68%) |
Feb 21, 2006 | 6.453 | 6.453 | 6.366 | 6.409 | 14,790 | +0.12(+1.89%) |
Feb 17, 2006 | 6.436 | 6.464 | 6.274 | 6.290 | 7,489 | -0.05(-0.85%) |
Feb 16, 2006 | 6.409 | 6.464 | 6.301 | 6.345 | 19,043 | -0.06(-1.01%) |
Feb 15, 2006 | 6.485 | 6.485 | 6.301 | 6.409 | 6,665 | +0.02(+0.34%) |
Feb 14, 2006 | 6.328 | 6.436 | 6.328 | 6.388 | 16,325 | +0.09(+1.37%) |
Feb 13, 2006 | 6.436 | 6.436 | 6.301 | 6.301 | 15,785 | -0.14(-2.10%) |
Feb 10, 2006 | 6.436 | 6.464 | 6.345 | 6.436 | 17,266 | +0.09(+1.36%) |
Feb 09, 2006 | 6.139 | 6.436 | 6.139 | 6.350 | 24,937 | +0.13(+2.09%) |
Feb 08, 2006 | 5.879 | 6.220 | 5.867 | 6.220 | 27,364 | +0.38(+6.48%) |
Feb 07, 2006 | 6.009 | 6.139 | 5.549 | 5.842 | 19,251 | -0.19(-3.14%) |
Feb 06, 2006 | 5.950 | 6.139 | 5.679 | 6.031 | 86,401 | +0.62(+11.50%) |
Feb 03, 2006 | 5.344 | 5.598 | 5.344 | 5.409 | 60,410 | +0.00(+0.00%) |
Feb 02, 2006 | 5.355 | 5.463 | 5.355 | 5.409 | 4,437 | -0.05(-0.99%) |
Feb 01, 2006 | 5.544 | 5.544 | 5.463 | 5.463 | 3,910 | -0.08(-1.46%) |
Jan 31, 2006 | 5.301 | 5.598 | 5.301 | 5.544 | 23,356 | +0.14(+2.60%) |
Jan 30, 2006 | 5.457 | 5.457 | 5.332 | 5.403 | 1,895 | -0.03(-0.60%) |
Jan 27, 2006 | 5.560 | 5.706 | 5.409 | 5.436 | 15,496 | -0.03(-0.50%) |
Jan 26, 2006 | 5.409 | 5.465 | 5.409 | 5.463 | 8,822 | +0.00(+0.00%) |
Jan 25, 2006 | 5.490 | 5.490 | 5.435 | 5.463 | 2,588 | -0.08(-1.37%) |
Jan 24, 2006 | 5.409 | 5.625 | 5.409 | 5.539 | 8,375 | +0.06(+1.19%) |
Jan 23, 2006 | 5.701 | 5.701 | 5.474 | 5.474 | 4,026 | -0.11(-1.94%) |
Jan 20, 2006 | 5.355 | 5.582 | 5.355 | 5.582 | 1,756 | +0.18(+3.41%) |
Jan 19, 2006 | 5.322 | 5.512 | 5.322 | 5.398 | 9,244 | -0.02(-0.30%) |
Jan 18, 2006 | 5.668 | 5.668 | 5.165 | 5.414 | 21,501 | -0.24(-4.21%) |
Jan 17, 2006 | 5.668 | 5.668 | 5.528 | 5.652 | 16,743 | +0.12(+2.15%) |
Jan 13, 2006 | 5.487 | 5.544 | 5.487 | 5.533 | 3,518 | +0.07(+1.29%) |
Jan 12, 2006 | 5.436 | 5.544 | 5.435 | 5.463 | 8,319 | +0.03(+0.52%) |
Jan 11, 2006 | 5.490 | 5.490 | 5.387 | 5.435 | 6,679 | -0.10(-1.88%) |
Jan 10, 2006 | 5.544 | 5.544 | 5.355 | 5.539 | 4,904 | +0.00(+0.00%) |
Jan 09, 2006 | 5.517 | 5.544 | 5.334 | 5.539 | 4,945 | +0.06(+1.13%) |
Jan 06, 2006 | 5.571 | 5.571 | 5.274 | 5.477 | 5,454 | -0.09(-1.69%) |
Jan 05, 2006 | 5.571 | 5.571 | 5.498 | 5.571 | 5,306 | +0.00(+0.00%) |
Jan 04, 2006 | 5.571 | 5.571 | 5.555 | 5.571 | 1,848 | +0.00(+0.00%) |
Jan 03, 2006 | 5.679 | 5.679 | 5.441 | 5.571 | 9,887 | -0.11(-1.90%) |
Dec 30, 2005 | 5.706 | 5.717 | 5.626 | 5.679 | 6,010 | -0.04(-0.66%) |
Dec 29, 2005 | 5.766 | 5.766 | 5.717 | 5.717 | 19,266 | +0.09(+1.64%) |
Dec 28, 2005 | 5.590 | 5.625 | 5.590 | 5.625 | 2,588 | -0.04(-0.67%) |
Dec 27, 2005 | 5.416 | 5.679 | 5.416 | 5.663 | 11,832 | +0.23(+4.18%) |
Dec 23, 2005 | 5.517 | 5.522 | 5.355 | 5.436 | 17,379 | -0.08(-1.47%) |
Dec 22, 2005 | 5.510 | 5.528 | 5.468 | 5.517 | 3,072 | +0.03(+0.59%) |
Dec 21, 2005 | 5.414 | 5.490 | 5.389 | 5.485 | 30,043 | +0.04(+0.80%) |
Dec 20, 2005 | 5.409 | 5.457 | 5.338 | 5.441 | 31,568 | +0.14(+2.65%) |
Dec 19, 2005 | 5.274 | 5.328 | 5.274 | 5.301 | 54,304 | +0.11(+2.08%) |
Dec 16, 2005 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 5.138 | 5.301 | 5.117 | 5.192 | 52,738 | +0.04(+0.73%) |
Dec 14, 2005 | 5.085 | 5.214 | 5.068 | 5.155 | 7,093 | -0.02(-0.40%) |
Dec 13, 2005 | 5.138 | 5.204 | 5.036 | 5.175 | 17,562 | +0.05(+1.04%) |
Dec 12, 2005 | 5.295 | 5.295 | 5.122 | 5.122 | 10,168 | -0.02(-0.32%) |
Dec 09, 2005 | 5.084 | 5.203 | 5.084 | 5.138 | 15,373 | +0.11(+2.15%) |
Dec 08, 2005 | 5.084 | 5.090 | 5.003 | 5.030 | 37,298 | -0.05(-1.06%) |
Dec 07, 2005 | 5.003 | 5.084 | 5.003 | 5.084 | 30,136 | +0.02(+0.32%) |
Dec 06, 2005 | 5.030 | 5.084 | 5.019 | 5.068 | 8,874 | +0.08(+1.63%) |
Dec 05, 2005 | 5.074 | 5.138 | 4.987 | 4.987 | 34,693 | -0.12(-2.43%) |
Dec 02, 2005 | 4.987 | 5.111 | 4.987 | 5.111 | 5,356 | +0.05(+1.07%) |
Dec 01, 2005 | 5.187 | 5.192 | 5.057 | 5.057 | 3,518 | -0.12(-2.30%) |
Nov 30, 2005 | 5.171 | 5.306 | 5.171 | 5.176 | 83,223 | +0.03(+0.67%) |
Nov 29, 2005 | 5.165 | 5.192 | 5.085 | 5.142 | 24,173 | -0.02(-0.46%) |
Nov 28, 2005 | 5.165 | 5.257 | 5.138 | 5.165 | 5,500 | +0.03(+0.53%) |
Nov 25, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 186 | +0.05(+1.06%) |
Nov 23, 2005 | 5.182 | 5.182 | 5.084 | 5.084 | 1,434 | +0.00(+0.00%) |
Nov 22, 2005 | 5.084 | 5.084 | 5.084 | 5.084 | 789 | +0.00(+0.00%) |
Nov 21, 2005 | 5.041 | 5.138 | 4.976 | 5.084 | 75,158 | -0.05(-0.95%) |
Nov 18, 2005 | 5.247 | 5.247 | 5.084 | 5.133 | 33,578 | -0.10(-1.96%) |
Nov 17, 2005 | 5.133 | 5.241 | 4.941 | 5.236 | 34,236 | +0.15(+2.98%) |
Nov 16, 2005 | 5.295 | 5.332 | 5.066 | 5.084 | 4,021 | -0.04(-0.74%) |
Nov 15, 2005 | 5.073 | 5.184 | 5.073 | 5.122 | 5,404 | +0.03(+0.64%) |
Nov 14, 2005 | 5.268 | 5.268 | 4.998 | 5.090 | 17,434 | -0.05(-0.95%) |
Nov 11, 2005 | 5.192 | 5.295 | 5.030 | 5.138 | 8,920 | -0.16(-3.06%) |
Nov 10, 2005 | 5.247 | 5.301 | 4.895 | 5.301 | 16,548 | +0.04(+0.82%) |
Nov 09, 2005 | 5.701 | 5.701 | 5.220 | 5.257 | 45,943 | -0.16(-2.99%) |
Nov 08, 2005 | 5.366 | 5.544 | 5.366 | 5.420 | 32,064 | +0.06(+1.21%) |
Nov 07, 2005 | 4.895 | 5.679 | 4.895 | 5.355 | 74,517 | +0.51(+10.49%) |
Nov 04, 2005 | 4.863 | 4.873 | 4.830 | 4.846 | 41,321 | -0.02(-0.44%) |
Nov 03, 2005 | 4.733 | 4.895 | 4.706 | 4.868 | 34,828 | +0.20(+4.29%) |
Nov 02, 2005 | 4.798 | 4.798 | 4.668 | 4.668 | 554 | -0.18(-3.79%) |
Nov 01, 2005 | 4.657 | 4.895 | 4.657 | 4.852 | 28,002 | +0.04(+0.79%) |
Oct 31, 2005 | 4.630 | 4.830 | 4.630 | 4.814 | 13,973 | +0.05(+1.02%) |
Oct 28, 2005 | 4.597 | 4.765 | 4.560 | 4.765 | 11,924 | -0.07(-1.45%) |
Oct 27, 2005 | 4.625 | 4.835 | 4.619 | 4.835 | 1,802 | +0.00(+0.00%) |
Oct 26, 2005 | 4.760 | 4.835 | 4.760 | 4.835 | 953 | +0.13(+2.76%) |
Oct 25, 2005 | 4.706 | 4.706 | 4.706 | 4.706 | 1,848 | +0.03(+0.58%) |
Oct 24, 2005 | 4.868 | 4.868 | 4.673 | 4.679 | 1,016 | -0.01(-0.23%) |
Oct 21, 2005 | 4.787 | 4.787 | 4.597 | 4.689 | 12,235 | -0.03(-0.57%) |
Oct 20, 2005 | 4.700 | 4.716 | 4.700 | 4.716 | 3,303 | +0.02(+0.35%) |
Oct 19, 2005 | 4.684 | 4.700 | 4.679 | 4.700 | 739 | -0.01(-0.11%) |
Oct 18, 2005 | 4.622 | 4.706 | 4.622 | 4.706 | 1,710 | +0.05(+1.16%) |
Oct 17, 2005 | 4.652 | 4.706 | 4.516 | 4.652 | 5,731 | -0.02(-0.46%) |
Oct 14, 2005 | 4.462 | 4.673 | 4.462 | 4.673 | 4,625 | +0.06(+1.29%) |
Oct 13, 2005 | 4.614 | 4.614 | 4.614 | 4.614 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 4.706 | 4.706 | 4.527 | 4.614 | 3,882 | -0.15(-3.07%) |
Oct 11, 2005 | 4.700 | 4.760 | 4.614 | 4.760 | 11,093 | +0.14(+3.04%) |
Oct 10, 2005 | 4.516 | 4.619 | 4.506 | 4.619 | 5,757 | +0.06(+1.30%) |
Oct 07, 2005 | 4.597 | 4.597 | 4.560 | 4.560 | 554 | -0.20(-4.20%) |
Oct 06, 2005 | 4.462 | 4.760 | 4.462 | 4.760 | 1,482 | +0.16(+3.53%) |
Oct 05, 2005 | 4.738 | 4.738 | 4.597 | 4.597 | 2,407 | -0.14(-2.97%) |
Oct 04, 2005 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.09(+1.98%) |
Oct 03, 2005 | 4.787 | 4.787 | 4.608 | 4.646 | 6,890 | -0.22(-4.56%) |
Sep 30, 2005 | 4.658 | 4.868 | 4.658 | 4.868 | 8,504 | +0.06(+1.24%) |
Sep 29, 2005 | 4.679 | 4.863 | 4.679 | 4.808 | 3,836 | +0.02(+0.34%) |
Sep 28, 2005 | 4.841 | 4.841 | 4.792 | 4.792 | 739 | -0.04(-0.89%) |
Sep 27, 2005 | 4.652 | 4.835 | 4.630 | 4.835 | 4,067 | +0.21(+4.56%) |
Sep 26, 2005 | 4.468 | 4.733 | 4.468 | 4.625 | 6,378 | +0.04(+0.83%) |
Sep 23, 2005 | 4.587 | 4.722 | 4.495 | 4.587 | 9,632 | -0.10(-2.08%) |
Sep 22, 2005 | 4.814 | 4.814 | 4.473 | 4.684 | 37,729 | -0.06(-1.37%) |
Sep 21, 2005 | 4.798 | 4.949 | 4.684 | 4.749 | 25,721 | -0.08(-1.68%) |
Sep 20, 2005 | 4.787 | 4.922 | 4.781 | 4.830 | 12,069 | +0.12(+2.64%) |
Sep 19, 2005 | 4.852 | 4.981 | 4.387 | 4.706 | 29,875 | -0.30(-6.05%) |
Sep 16, 2005 | 5.003 | 5.046 | 5.003 | 5.009 | 6,702 | -0.04(-0.86%) |
Sep 15, 2005 | 4.922 | 5.052 | 4.863 | 5.052 | 3,305 | +0.13(+2.64%) |
Sep 14, 2005 | 4.868 | 5.084 | 4.868 | 4.922 | 7,949 | -0.11(-2.15%) |
Sep 13, 2005 | 5.003 | 5.030 | 5.003 | 5.030 | 3,917 | +0.03(+0.54%) |
Sep 12, 2005 | 5.068 | 5.084 | 5.003 | 5.003 | 3,974 | +0.06(+1.20%) |
Sep 09, 2005 | 4.787 | 5.084 | 4.787 | 4.944 | 2,773 | -0.03(-0.65%) |
Sep 08, 2005 | 4.949 | 4.992 | 4.949 | 4.976 | 4,540 | +0.03(+0.55%) |
Sep 07, 2005 | 4.949 | 4.950 | 4.949 | 4.949 | 3,004 | -0.03(-0.54%) |
Sep 06, 2005 | 4.949 | 4.976 | 4.922 | 4.976 | 16,384 | +0.03(+0.55%) |
Sep 02, 2005 | 4.787 | 4.949 | 4.765 | 4.949 | 10,699 | +0.14(+2.81%) |
Sep 01, 2005 | 4.895 | 4.949 | 4.814 | 4.814 | 162,618 | -0.11(-2.20%) |
Aug 31, 2005 | 4.787 | 4.944 | 4.787 | 4.922 | 21,063 | +0.08(+1.68%) |
Aug 30, 2005 | 4.868 | 4.868 | 4.722 | 4.841 | 29,211 | +0.02(+0.34%) |
Aug 29, 2005 | 4.868 | 4.868 | 4.825 | 4.825 | 554 | -0.02(-0.34%) |
Aug 26, 2005 | 4.868 | 4.949 | 4.787 | 4.841 | 12,202 | +0.05(+1.13%) |
Aug 25, 2005 | 4.706 | 4.814 | 4.706 | 4.787 | 3,592 | +0.08(+1.72%) |
Aug 24, 2005 | 4.597 | 4.727 | 4.597 | 4.706 | 14,178 | +0.10(+2.11%) |
Aug 23, 2005 | 4.498 | 4.608 | 4.498 | 4.608 | 2,819 | -0.12(-2.52%) |
Aug 22, 2005 | 4.506 | 4.802 | 4.506 | 4.727 | 5,500 | +0.27(+5.94%) |
Aug 19, 2005 | 4.343 | 4.462 | 4.343 | 4.462 | 8,458 | +0.12(+2.74%) |
Aug 18, 2005 | 4.543 | 4.584 | 4.327 | 4.343 | 29,814 | -0.20(-4.40%) |
Aug 17, 2005 | 4.630 | 4.630 | 4.543 | 4.543 | 2,033 | -0.16(-3.34%) |
Aug 16, 2005 | 4.597 | 4.700 | 4.543 | 4.700 | 6,607 | +0.05(+1.05%) |
Aug 15, 2005 | 4.473 | 4.708 | 4.473 | 4.652 | 3,204 | +0.02(+0.47%) |
Aug 12, 2005 | 4.597 | 4.733 | 4.455 | 4.630 | 20,571 | -0.02(-0.46%) |
Aug 11, 2005 | 4.765 | 4.787 | 4.652 | 4.652 | 5,361 | -0.08(-1.71%) |
Aug 10, 2005 | 5.009 | 5.019 | 4.706 | 4.733 | 14,245 | -0.11(-2.23%) |
Aug 09, 2005 | 5.019 | 5.019 | 4.814 | 4.841 | 23,249 | +0.08(+1.59%) |
Aug 08, 2005 | 4.733 | 4.863 | 4.625 | 4.765 | 8,077 | -0.10(-2.11%) |
Aug 05, 2005 | 4.846 | 4.868 | 4.846 | 4.868 | 2,017 | +0.00(+0.01%) |
Aug 04, 2005 | 5.052 | 5.052 | 4.733 | 4.867 | 11,636 | +0.10(+2.19%) |
Aug 03, 2005 | 4.868 | 4.868 | 4.763 | 4.763 | 4,113 | -0.05(-1.06%) |
Aug 02, 2005 | 4.794 | 4.814 | 4.794 | 4.814 | 5,176 | +0.03(+0.56%) |
Aug 01, 2005 | 4.608 | 4.868 | 4.608 | 4.787 | 13,502 | -0.13(-2.64%) |
Jul 29, 2005 | 4.868 | 4.917 | 4.814 | 4.917 | 5,886 | +0.10(+2.02%) |
Jul 28, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 184 | -0.02(-0.40%) |
Jul 27, 2005 | 4.868 | 4.868 | 4.839 | 4.839 | 4,390 | -0.05(-1.04%) |
Jul 26, 2005 | 4.798 | 4.890 | 4.798 | 4.890 | 2,311 | +0.04(+0.89%) |
Jul 25, 2005 | 4.798 | 4.884 | 4.798 | 4.846 | 2,636 | -0.08(-1.62%) |
Jul 22, 2005 | 4.895 | 4.926 | 4.798 | 4.926 | 8,504 | +0.06(+1.20%) |
Jul 21, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 1,848 | +0.07(+1.47%) |
Jul 20, 2005 | 5.003 | 5.003 | 4.787 | 4.798 | 9,013 | -0.21(-4.11%) |
Jul 19, 2005 | 5.003 | 5.003 | 5.003 | 5.003 | 1,016 | -0.03(-0.54%) |
Jul 18, 2005 | 5.084 | 5.084 | 5.030 | 5.030 | 11,516 | -0.04(-0.75%) |
Jul 15, 2005 | 4.976 | 5.084 | 4.976 | 5.068 | 4,252 | +0.17(+3.54%) |
Jul 14, 2005 | 4.982 | 4.982 | 4.868 | 4.895 | 12,708 | +0.03(+0.56%) |
Jul 13, 2005 | 4.879 | 4.879 | 4.733 | 4.868 | 17,356 | -0.00(-0.01%) |
Jul 12, 2005 | 4.841 | 4.868 | 4.841 | 4.868 | 2,747 | -0.11(-2.16%) |
Jul 11, 2005 | 4.965 | 5.003 | 4.965 | 4.976 | 8,689 | -0.11(-2.13%) |
Jul 08, 2005 | 5.192 | 5.192 | 5.019 | 5.084 | 8,735 | +0.08(+1.62%) |
Jul 07, 2005 | 5.003 | 5.003 | 5.003 | 5.003 | 3,790 | -0.08(-1.60%) |
Jul 06, 2005 | 4.863 | 5.084 | 4.665 | 5.084 | 5,792 | +0.27(+5.62%) |
Jul 05, 2005 | 4.922 | 5.068 | 4.625 | 4.814 | 20,152 | -0.21(-4.09%) |
Jul 01, 2005 | 5.192 | 5.192 | 5.019 | 5.019 | 1,109 | -0.15(-2.83%) |
Jun 30, 2005 | 5.192 | 5.192 | 5.165 | 5.165 | 2,079 | -0.03(-0.52%) |
Jun 29, 2005 | 5.192 | 5.192 | 5.030 | 5.192 | 4,760 | +0.06(+1.27%) |
Jun 28, 2005 | 4.949 | 5.187 | 4.873 | 5.128 | 9,105 | -0.03(-0.63%) |
Jun 27, 2005 | 5.165 | 5.165 | 5.095 | 5.160 | 3,882 | +0.06(+1.27%) |
Jun 24, 2005 | 5.155 | 5.165 | 5.090 | 5.095 | 4,806 | -0.02(-0.32%) |
Jun 23, 2005 | 5.084 | 5.165 | 5.025 | 5.111 | 85,027 | +0.09(+1.74%) |
Jun 22, 2005 | 5.057 | 5.057 | 5.024 | 5.024 | 3,235 | -0.06(-1.19%) |
Jun 21, 2005 | 5.128 | 5.128 | 5.004 | 5.084 | 7,534 | -0.04(-0.84%) |
Jun 20, 2005 | 4.965 | 5.138 | 4.949 | 5.128 | 11,738 | +0.11(+2.18%) |
Jun 17, 2005 | 5.128 | 5.128 | 5.003 | 5.018 | 3,864 | -0.02(-0.45%) |
Jun 16, 2005 | 4.944 | 5.128 | 4.934 | 5.041 | 28,355 | +0.12(+2.42%) |
Jun 15, 2005 | 4.890 | 4.922 | 4.801 | 4.922 | 3,512 | +0.03(+0.55%) |
Jun 14, 2005 | 4.895 | 4.943 | 4.895 | 4.895 | 4,806 | +0.00(+0.00%) |
Jun 13, 2005 | 4.895 | 4.895 | 4.895 | 4.895 | 1,109 | +0.03(+0.56%) |
Jun 10, 2005 | 4.906 | 4.906 | 4.749 | 4.868 | 19,643 | -0.04(-0.77%) |
Jun 09, 2005 | 4.857 | 4.944 | 4.857 | 4.906 | 17,379 | +0.05(+1.00%) |
Jun 08, 2005 | 4.641 | 4.868 | 4.641 | 4.857 | 45,296 | +0.22(+4.66%) |
Jun 07, 2005 | 4.587 | 4.641 | 4.587 | 4.641 | 34,639 | +0.05(+1.18%) |
Jun 06, 2005 | 4.587 | 4.587 | 4.587 | 4.587 | 369 | +0.12(+2.66%) |
Jun 03, 2005 | 4.420 | 4.468 | 4.420 | 4.468 | 554 | -0.12(-2.59%) |
Jun 02, 2005 | 4.473 | 4.587 | 4.408 | 4.587 | 5,559 | +0.00(+0.00%) |
Jun 01, 2005 | 4.354 | 4.597 | 4.354 | 4.587 | 34,111 | +0.10(+2.30%) |
May 31, 2005 | 4.365 | 4.483 | 4.365 | 4.483 | 1,885 | -0.01(-0.13%) |
May 27, 2005 | 4.327 | 4.489 | 4.316 | 4.489 | 7,765 | +0.10(+2.34%) |
May 26, 2005 | 4.473 | 4.489 | 4.387 | 4.387 | 8,667 | -0.02(-0.49%) |
May 25, 2005 | 4.278 | 4.430 | 4.278 | 4.408 | 2,033 | -0.06(-1.45%) |
May 24, 2005 | 4.462 | 4.489 | 4.387 | 4.473 | 2,218 | +0.04(+0.85%) |
May 23, 2005 | 4.354 | 4.435 | 4.354 | 4.435 | 11,647 | +0.10(+2.22%) |
May 20, 2005 | 4.278 | 4.339 | 4.278 | 4.339 | 9,042 | -0.00(-0.10%) |
May 19, 2005 | 4.349 | 4.349 | 4.332 | 4.343 | 554 | +0.05(+1.26%) |
May 18, 2005 | 4.289 | 4.289 | 4.289 | 4.289 | 5,176 | +0.01(+0.25%) |
May 17, 2005 | 4.273 | 4.349 | 4.273 | 4.278 | 11,656 | -0.07(-1.62%) |
May 16, 2005 | 4.246 | 4.349 | 4.246 | 4.349 | 4,385 | +0.10(+2.42%) |
May 13, 2005 | 4.284 | 4.327 | 4.165 | 4.246 | 2,118 | -0.04(-0.88%) |
May 12, 2005 | 4.284 | 4.284 | 4.284 | 4.284 | 17,748 | -0.06(-1.49%) |
May 11, 2005 | 4.284 | 4.349 | 4.284 | 4.349 | 4,159 | +0.08(+1.77%) |
May 10, 2005 | 4.291 | 4.295 | 4.273 | 4.273 | 12,858 | -0.01(-0.13%) |
May 09, 2005 | 4.300 | 4.349 | 4.273 | 4.278 | 7,456 | +0.00(+0.00%) |
May 06, 2005 | 4.278 | 4.278 | 4.278 | 4.278 | 1,247 | -0.02(-0.50%) |
May 05, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 9,244 | -0.01(-0.25%) |
May 04, 2005 | 4.300 | 4.349 | 4.300 | 4.311 | 15,583 | -0.07(-1.60%) |
May 03, 2005 | 4.327 | 4.397 | 4.327 | 4.381 | 5,315 | +0.14(+3.18%) |