Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.697 | 5.711 | 5.683 | 5.683 | 70,741 | -0.01(-0.25%) |
Mar 30, 2006 | 5.612 | 5.718 | 5.612 | 5.697 | 252,546 | +0.08(+1.38%) |
Mar 29, 2006 | 5.516 | 5.619 | 5.516 | 5.619 | 365,025 | +0.10(+1.87%) |
Mar 28, 2006 | 5.584 | 5.591 | 5.513 | 5.516 | 84,889 | -0.06(-1.09%) |
Mar 27, 2006 | 5.649 | 5.649 | 5.541 | 5.577 | 148,556 | -0.07(-1.28%) |
Mar 24, 2006 | 5.605 | 5.654 | 5.605 | 5.649 | 26,174 | +0.06(+1.09%) |
Mar 23, 2006 | 5.602 | 5.602 | 5.588 | 5.588 | 2,122 | +0.02(+0.32%) |
Mar 22, 2006 | 5.640 | 5.640 | 5.553 | 5.570 | 120,260 | +0.02(+0.43%) |
Mar 21, 2006 | 5.690 | 5.690 | 5.516 | 5.546 | 532,682 | -0.16(-2.73%) |
Mar 20, 2006 | 5.690 | 5.701 | 5.612 | 5.701 | 41,737 | +0.04(+0.70%) |
Mar 17, 2006 | 5.767 | 5.770 | 5.633 | 5.661 | 58,007 | -0.11(-1.96%) |
Mar 16, 2006 | 5.838 | 5.852 | 5.775 | 5.775 | 371,392 | -0.01(-0.15%) |
Mar 15, 2006 | 5.817 | 5.835 | 5.654 | 5.783 | 197,368 | -0.25(-4.19%) |
Mar 14, 2006 | 5.951 | 6.057 | 5.951 | 6.036 | 71,448 | +0.08(+1.43%) |
Mar 13, 2006 | 5.981 | 6.002 | 5.936 | 5.951 | 85,597 | +0.03(+0.48%) |
Mar 10, 2006 | 5.994 | 6.022 | 5.923 | 5.923 | 61,545 | -0.05(-0.88%) |
Mar 09, 2006 | 5.937 | 6.022 | 5.923 | 5.975 | 103,989 | +0.08(+1.37%) |
Mar 08, 2006 | 5.948 | 5.958 | 5.895 | 5.895 | 15,563 | -0.05(-0.79%) |
Mar 07, 2006 | 6.107 | 6.107 | 5.937 | 5.941 | 81,352 | -0.14(-2.26%) |
Mar 06, 2006 | 6.177 | 6.177 | 6.029 | 6.078 | 79,937 | -0.11(-1.71%) |
Mar 03, 2006 | 6.220 | 6.220 | 6.142 | 6.184 | 55,178 | -0.04(-0.57%) |
Mar 02, 2006 | 6.121 | 6.220 | 6.121 | 6.220 | 147,849 | +0.01(+0.20%) |
Mar 01, 2006 | 6.220 | 6.220 | 6.135 | 6.207 | 53,763 | +0.01(+0.11%) |
Feb 28, 2006 | 6.194 | 6.248 | 6.177 | 6.200 | 168,364 | +0.01(+0.09%) |
Feb 27, 2006 | 6.170 | 6.240 | 6.170 | 6.194 | 33,248 | +0.03(+0.44%) |
Feb 24, 2006 | 6.193 | 6.193 | 6.163 | 6.168 | 53,056 | -0.02(-0.39%) |
Feb 23, 2006 | 6.227 | 6.255 | 6.192 | 6.192 | 40,322 | +0.01(+0.11%) |
Feb 22, 2006 | 6.151 | 6.220 | 6.151 | 6.184 | 241,228 | +0.04(+0.57%) |
Feb 21, 2006 | 6.142 | 6.276 | 6.142 | 6.149 | 236,276 | -0.00(-0.07%) |
Feb 17, 2006 | 6.149 | 6.170 | 6.142 | 6.153 | 266,695 | +0.04(+0.65%) |
Feb 16, 2006 | 6.071 | 6.114 | 6.036 | 6.114 | 544,708 | +0.04(+0.70%) |
Feb 15, 2006 | 5.951 | 6.071 | 5.929 | 6.071 | 371,392 | +0.08(+1.30%) |
Feb 14, 2006 | 5.958 | 6.001 | 5.909 | 5.994 | 294,991 | +0.01(+0.12%) |
Feb 13, 2006 | 5.937 | 6.015 | 5.937 | 5.987 | 89,841 | +0.00(+0.00%) |
Feb 10, 2006 | 5.937 | 5.987 | 5.937 | 5.987 | 207,979 | +0.01(+0.24%) |
Feb 09, 2006 | 5.909 | 5.972 | 5.909 | 5.972 | 85,597 | +0.09(+1.56%) |
Feb 08, 2006 | 5.937 | 5.989 | 5.879 | 5.881 | 104,697 | -0.11(-1.77%) |
Feb 07, 2006 | 5.978 | 6.029 | 5.978 | 5.987 | 47,396 | -0.03(-0.45%) |
Feb 06, 2006 | 6.022 | 6.050 | 5.965 | 6.013 | 39,615 | +0.01(+0.12%) |
Feb 03, 2006 | 5.965 | 6.008 | 5.909 | 6.006 | 92,671 | +0.01(+0.09%) |
Feb 02, 2006 | 6.008 | 6.036 | 6.001 | 6.001 | 28,296 | +0.00(+0.00%) |
Feb 01, 2006 | 6.057 | 6.071 | 5.984 | 6.001 | 66,496 | -0.06(-0.93%) |
Jan 31, 2006 | 6.114 | 6.149 | 6.057 | 6.057 | 35,370 | -0.04(-0.70%) |
Jan 30, 2006 | 6.022 | 6.100 | 6.022 | 6.100 | 99,037 | +0.10(+1.65%) |
Jan 27, 2006 | 6.135 | 6.135 | 5.987 | 6.001 | 95,500 | -0.04(-0.68%) |
Jan 26, 2006 | 5.909 | 6.070 | 5.909 | 6.042 | 91,256 | +0.13(+2.25%) |
Jan 25, 2006 | 5.994 | 5.994 | 5.865 | 5.909 | 58,007 | -0.08(-1.30%) |
Jan 24, 2006 | 5.838 | 6.015 | 5.838 | 5.987 | 135,116 | +0.25(+4.31%) |
Jan 23, 2006 | 5.753 | 5.796 | 5.725 | 5.739 | 129,456 | +0.02(+0.30%) |
Jan 20, 2006 | 5.506 | 5.775 | 5.506 | 5.722 | 51,641 | +0.19(+3.40%) |
Jan 19, 2006 | 5.598 | 5.613 | 5.520 | 5.534 | 146,434 | -0.08(-1.39%) |
Jan 18, 2006 | 5.612 | 5.612 | 5.557 | 5.612 | 36,785 | -0.03(-0.48%) |
Jan 17, 2006 | 5.690 | 5.705 | 5.605 | 5.639 | 33,955 | -0.04(-0.77%) |
Jan 13, 2006 | 5.704 | 5.704 | 5.664 | 5.683 | 31,833 | +0.01(+0.12%) |
Jan 12, 2006 | 5.794 | 5.803 | 5.654 | 5.676 | 202,320 | -0.11(-1.83%) |
Jan 11, 2006 | 5.725 | 5.782 | 5.685 | 5.782 | 16,977 | +0.06(+0.99%) |
Jan 10, 2006 | 5.767 | 5.767 | 5.683 | 5.725 | 19,807 | -0.06(-1.10%) |
Jan 09, 2006 | 5.755 | 5.796 | 5.755 | 5.789 | 62,959 | +0.01(+0.20%) |
Jan 06, 2006 | 5.810 | 5.895 | 5.746 | 5.777 | 79,230 | -0.01(-0.20%) |
Jan 05, 2006 | 5.753 | 5.808 | 5.746 | 5.789 | 46,689 | +0.06(+0.99%) |
Jan 04, 2006 | 5.753 | 5.782 | 5.678 | 5.732 | 24,759 | +0.04(+0.72%) |
Jan 03, 2006 | 5.667 | 5.691 | 5.667 | 5.691 | 2,122 | +0.04(+0.62%) |
Dec 30, 2005 | 5.739 | 5.739 | 5.656 | 5.656 | 52,348 | -0.08(-1.45%) |
Dec 29, 2005 | 5.676 | 5.739 | 5.676 | 5.739 | 19,100 | +0.06(+1.07%) |
Dec 28, 2005 | 5.654 | 5.712 | 5.654 | 5.678 | 21,222 | -0.03(-0.57%) |
Dec 27, 2005 | 5.725 | 5.725 | 5.704 | 5.711 | 88,426 | -0.03(-0.49%) |
Dec 23, 2005 | 5.690 | 5.739 | 5.690 | 5.739 | 6,366 | +0.03(+0.47%) |
Dec 22, 2005 | 5.746 | 5.746 | 5.683 | 5.712 | 207,979 | -0.06(-0.96%) |
Dec 21, 2005 | 5.739 | 5.767 | 5.732 | 5.767 | 13,440 | +0.01(+0.10%) |
Dec 20, 2005 | 5.725 | 5.775 | 5.704 | 5.762 | 22,637 | +0.02(+0.34%) |
Dec 19, 2005 | 5.700 | 5.742 | 5.697 | 5.742 | 11,318 | +0.04(+0.74%) |
Dec 16, 2005 | 5.725 | 5.739 | 5.700 | 5.700 | 13,440 | -0.11(-1.90%) |
Dec 15, 2005 | 5.669 | 5.824 | 5.669 | 5.810 | 207,272 | +0.11(+1.98%) |
Dec 14, 2005 | 5.697 | 5.697 | 5.697 | 5.697 | 5,659 | -0.08(-1.47%) |
Dec 13, 2005 | 5.799 | 5.852 | 5.766 | 5.782 | 48,811 | -0.04(-0.73%) |
Dec 12, 2005 | 5.825 | 5.845 | 5.824 | 5.824 | 14,855 | +0.00(+0.00%) |
Dec 09, 2005 | 5.888 | 5.888 | 5.824 | 5.824 | 12,733 | -0.05(-0.89%) |
Dec 08, 2005 | 5.888 | 5.888 | 5.852 | 5.876 | 48,104 | -0.04(-0.60%) |
Dec 07, 2005 | 5.951 | 5.951 | 5.888 | 5.912 | 32,541 | -0.03(-0.57%) |
Dec 06, 2005 | 5.930 | 5.994 | 5.881 | 5.946 | 131,578 | +0.03(+0.50%) |
Dec 05, 2005 | 5.951 | 5.951 | 5.885 | 5.916 | 78,522 | -0.02(-0.31%) |
Dec 02, 2005 | 5.943 | 5.943 | 5.916 | 5.934 | 31,833 | -0.03(-0.50%) |
Dec 01, 2005 | 5.892 | 5.970 | 5.892 | 5.964 | 101,160 | +0.07(+1.22%) |
Nov 30, 2005 | 5.874 | 5.926 | 5.859 | 5.892 | 72,863 | +0.03(+0.55%) |
Nov 29, 2005 | 5.851 | 5.902 | 5.851 | 5.859 | 176,853 | +0.01(+0.14%) |
Nov 28, 2005 | 5.845 | 5.855 | 5.831 | 5.851 | 27,589 | -0.00(-0.02%) |
Nov 25, 2005 | 5.859 | 5.882 | 5.852 | 5.852 | 50,226 | +0.00(+0.00%) |
Nov 23, 2005 | 5.789 | 5.852 | 5.789 | 5.852 | 280,135 | +0.11(+1.97%) |
Nov 22, 2005 | 5.718 | 5.739 | 5.697 | 5.739 | 23,344 | -0.04(-0.73%) |
Nov 21, 2005 | 5.881 | 5.881 | 5.739 | 5.782 | 134,408 | -0.04(-0.73%) |
Nov 18, 2005 | 5.773 | 5.854 | 5.773 | 5.824 | 278,721 | +0.05(+0.88%) |
Nov 17, 2005 | 5.683 | 5.773 | 5.683 | 5.773 | 203,735 | +0.10(+1.85%) |
Nov 16, 2005 | 5.654 | 5.669 | 5.654 | 5.669 | 9,196 | -0.01(-0.25%) |
Nov 15, 2005 | 5.683 | 5.704 | 5.635 | 5.683 | 26,881 | -0.00(-0.00%) |
Nov 14, 2005 | 5.619 | 5.683 | 5.619 | 5.683 | 12,026 | +0.05(+0.80%) |
Nov 11, 2005 | 5.612 | 5.637 | 5.604 | 5.637 | 4,951 | +0.18(+3.26%) |
Nov 10, 2005 | 5.459 | 5.459 | 5.459 | 5.459 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.478 | 5.478 | 5.414 | 5.459 | 39,615 | -0.05(-0.97%) |
Nov 08, 2005 | 5.513 | 5.577 | 5.492 | 5.513 | 80,645 | +0.04(+0.65%) |
Nov 07, 2005 | 5.541 | 5.541 | 5.478 | 5.478 | 181,805 | -0.09(-1.55%) |
Nov 04, 2005 | 5.598 | 5.626 | 5.549 | 5.564 | 16,270 | -0.06(-1.11%) |
Nov 03, 2005 | 5.618 | 5.650 | 5.618 | 5.626 | 9,903 | +0.04(+0.76%) |
Nov 02, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 38,200 | -0.07(-1.25%) |
Nov 01, 2005 | 5.654 | 5.681 | 5.619 | 5.654 | 58,715 | +0.01(+0.25%) |
Oct 31, 2005 | 5.541 | 5.640 | 5.537 | 5.640 | 15,563 | +0.08(+1.37%) |
Oct 28, 2005 | 5.654 | 5.676 | 5.563 | 5.564 | 31,833 | -0.08(-1.48%) |
Oct 27, 2005 | 5.640 | 5.697 | 5.527 | 5.647 | 17,685 | +0.01(+0.13%) |
Oct 26, 2005 | 5.570 | 5.640 | 5.570 | 5.640 | 10,611 | +0.02(+0.35%) |
Oct 25, 2005 | 5.669 | 5.669 | 5.584 | 5.620 | 4,951 | -0.03(-0.60%) |
Oct 24, 2005 | 5.654 | 5.654 | 5.654 | 5.654 | 707 | +0.00(+0.00%) |
Oct 21, 2005 | 5.725 | 5.746 | 5.654 | 5.654 | 29,711 | -0.07(-1.19%) |
Oct 20, 2005 | 5.810 | 5.810 | 5.711 | 5.722 | 24,052 | -0.07(-1.27%) |
Oct 19, 2005 | 5.760 | 5.796 | 5.760 | 5.796 | 1,414 | +0.01(+0.24%) |
Oct 18, 2005 | 5.782 | 5.782 | 5.782 | 5.782 | 707 | +0.00(+0.02%) |
Oct 17, 2005 | 5.732 | 5.782 | 5.661 | 5.780 | 34,663 | +0.03(+0.47%) |
Oct 14, 2005 | 5.732 | 5.753 | 5.732 | 5.753 | 2,829 | +0.02(+0.37%) |
Oct 13, 2005 | 5.796 | 5.835 | 5.732 | 5.732 | 38,907 | -0.01(-0.12%) |
Oct 12, 2005 | 5.859 | 5.859 | 5.683 | 5.739 | 36,078 | -0.12(-2.05%) |
Oct 11, 2005 | 5.902 | 5.902 | 5.859 | 5.859 | 84,889 | -0.10(-1.66%) |
Oct 10, 2005 | 5.879 | 5.980 | 5.879 | 5.958 | 59,422 | +0.11(+1.81%) |
Oct 07, 2005 | 5.732 | 5.858 | 5.711 | 5.852 | 40,322 | +0.14(+2.37%) |
Oct 06, 2005 | 5.899 | 5.899 | 5.711 | 5.717 | 156,338 | -0.15(-2.51%) |
Oct 05, 2005 | 5.831 | 5.866 | 5.804 | 5.864 | 327,532 | +0.03(+0.56%) |
Oct 04, 2005 | 5.831 | 5.865 | 5.782 | 5.831 | 8,488 | +0.04(+0.61%) |
Oct 03, 2005 | 5.753 | 5.797 | 5.753 | 5.796 | 278,721 | +0.06(+1.11%) |
Sep 30, 2005 | 5.760 | 5.796 | 5.732 | 5.732 | 171,194 | +0.00(+0.00%) |
Sep 29, 2005 | 5.669 | 5.739 | 5.669 | 5.732 | 127,334 | +0.08(+1.45%) |
Sep 28, 2005 | 5.616 | 5.652 | 5.616 | 5.650 | 95,500 | +0.06(+1.11%) |
Sep 27, 2005 | 5.654 | 5.656 | 5.584 | 5.588 | 525,608 | -0.12(-2.11%) |
Sep 26, 2005 | 5.637 | 5.724 | 5.637 | 5.708 | 21,222 | +0.08(+1.43%) |
Sep 23, 2005 | 5.628 | 5.773 | 5.605 | 5.628 | 67,911 | -0.04(-0.72%) |
Sep 22, 2005 | 5.804 | 5.804 | 5.669 | 5.669 | 31,126 | -0.15(-2.55%) |
Sep 21, 2005 | 5.669 | 5.831 | 5.669 | 5.817 | 751,273 | +0.17(+3.00%) |
Sep 20, 2005 | 5.654 | 5.654 | 5.612 | 5.647 | 23,344 | -0.04(-0.75%) |
Sep 19, 2005 | 5.697 | 5.697 | 5.690 | 5.690 | 13,440 | +0.03(+0.50%) |
Sep 16, 2005 | 5.570 | 5.661 | 5.561 | 5.661 | 19,807 | +0.08(+1.39%) |
Sep 15, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 13,440 | +0.01(+0.20%) |
Sep 14, 2005 | 5.555 | 5.596 | 5.555 | 5.572 | 6,366 | +0.05(+0.82%) |
Sep 13, 2005 | 5.513 | 5.527 | 5.513 | 5.527 | 20,515 | -0.01(-0.13%) |
Sep 12, 2005 | 5.563 | 5.570 | 5.513 | 5.534 | 176,853 | -0.05(-0.94%) |
Sep 09, 2005 | 5.584 | 5.619 | 5.563 | 5.587 | 19,100 | +0.00(+0.05%) |
Sep 08, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 27,589 | -0.06(-1.00%) |
Sep 07, 2005 | 5.690 | 5.690 | 5.584 | 5.640 | 62,959 | -0.03(-0.50%) |
Sep 06, 2005 | 5.676 | 5.760 | 5.669 | 5.669 | 31,833 | -0.03(-0.50%) |
Sep 02, 2005 | 5.767 | 5.767 | 5.619 | 5.697 | 22,637 | -0.09(-1.59%) |
Sep 01, 2005 | 5.909 | 5.909 | 5.789 | 5.789 | 7,781 | -0.09(-1.56%) |
Aug 31, 2005 | 5.831 | 6.008 | 5.831 | 5.881 | 253,254 | +0.05(+0.85%) |
Aug 30, 2005 | 5.902 | 5.902 | 5.831 | 5.831 | 12,026 | -0.05(-0.77%) |
Aug 29, 2005 | 5.810 | 5.885 | 5.796 | 5.876 | 35,370 | +0.01(+0.17%) |
Aug 26, 2005 | 5.909 | 5.909 | 5.831 | 5.866 | 31,833 | -0.04(-0.74%) |
Aug 25, 2005 | 5.654 | 5.934 | 5.654 | 5.910 | 66,496 | +0.28(+4.92%) |
Aug 24, 2005 | 5.536 | 5.653 | 5.536 | 5.633 | 207,272 | +0.10(+1.79%) |
Aug 23, 2005 | 5.647 | 5.704 | 5.534 | 5.534 | 32,541 | -0.13(-2.37%) |
Aug 22, 2005 | 5.810 | 5.865 | 5.669 | 5.669 | 37,492 | -0.13(-2.20%) |
Aug 19, 2005 | 5.831 | 5.831 | 5.796 | 5.796 | 2,122 | +0.00(+0.00%) |
Aug 18, 2005 | 5.654 | 5.803 | 5.654 | 5.796 | 160,582 | +0.07(+1.16%) |
Aug 17, 2005 | 5.796 | 5.796 | 5.690 | 5.729 | 14,855 | -0.09(-1.63%) |
Aug 16, 2005 | 5.866 | 5.866 | 5.824 | 5.824 | 9,196 | -0.03(-0.48%) |
Aug 15, 2005 | 5.888 | 5.888 | 5.852 | 5.852 | 15,563 | -0.01(-0.24%) |
Aug 12, 2005 | 5.937 | 5.937 | 5.866 | 5.866 | 31,833 | -0.02(-0.38%) |
Aug 11, 2005 | 5.916 | 5.978 | 5.881 | 5.889 | 55,885 | +0.01(+0.14%) |
Aug 10, 2005 | 5.767 | 6.043 | 5.767 | 5.881 | 111,771 | +0.15(+2.59%) |
Aug 09, 2005 | 5.724 | 5.823 | 5.690 | 5.732 | 75,693 | -0.01(-0.12%) |
Aug 08, 2005 | 5.647 | 5.739 | 5.647 | 5.739 | 16,977 | +0.13(+2.27%) |
Aug 05, 2005 | 5.541 | 5.640 | 5.541 | 5.612 | 60,130 | +0.10(+1.79%) |
Aug 04, 2005 | 5.407 | 5.513 | 5.407 | 5.513 | 66,496 | +0.11(+1.96%) |
Aug 03, 2005 | 5.365 | 5.407 | 5.365 | 5.407 | 51,641 | +0.00(+0.00%) |
Aug 02, 2005 | 5.414 | 5.414 | 5.370 | 5.407 | 853,141 | -0.01(-0.13%) |
Aug 01, 2005 | 5.259 | 5.414 | 5.259 | 5.414 | 26,174 | +0.16(+3.10%) |
Jul 29, 2005 | 5.188 | 5.252 | 5.188 | 5.252 | 7,074 | +0.07(+1.34%) |
Jul 28, 2005 | 5.178 | 5.182 | 5.178 | 5.182 | 1,414 | +0.00(+0.08%) |
Jul 27, 2005 | 5.196 | 5.196 | 5.164 | 5.178 | 8,488 | -0.02(-0.35%) |
Jul 26, 2005 | 5.195 | 5.196 | 5.195 | 5.196 | 21,929 | -0.03(-0.65%) |
Jul 25, 2005 | 5.174 | 5.230 | 5.174 | 5.230 | 26,881 | +0.00(+0.00%) |
Jul 22, 2005 | 5.202 | 5.230 | 5.202 | 5.230 | 7,074 | +0.04(+0.82%) |
Jul 21, 2005 | 5.160 | 5.202 | 5.160 | 5.188 | 8,488 | +0.07(+1.38%) |
Jul 20, 2005 | 5.188 | 5.188 | 5.112 | 5.117 | 25,466 | -0.09(-1.79%) |
Jul 19, 2005 | 5.223 | 5.244 | 5.211 | 5.211 | 9,903 | +0.00(+0.03%) |
Jul 18, 2005 | 5.146 | 5.209 | 5.146 | 5.209 | 26,174 | +0.08(+1.49%) |
Jul 15, 2005 | 5.089 | 5.133 | 5.089 | 5.133 | 24,759 | +0.04(+0.86%) |
Jul 14, 2005 | 5.004 | 5.089 | 5.004 | 5.089 | 16,270 | +0.07(+1.41%) |
Jul 13, 2005 | 4.997 | 5.018 | 4.997 | 5.018 | 9,196 | +0.04(+0.71%) |
Jul 12, 2005 | 4.969 | 4.996 | 4.962 | 4.983 | 26,881 | +0.03(+0.57%) |
Jul 11, 2005 | 4.962 | 4.976 | 4.955 | 4.955 | 72,156 | -0.01(-0.14%) |
Jul 08, 2005 | 4.953 | 4.962 | 4.948 | 4.962 | 12,733 | -0.01(-0.14%) |
Jul 07, 2005 | 4.955 | 4.969 | 4.926 | 4.969 | 26,174 | +0.04(+0.72%) |
Jul 06, 2005 | 4.959 | 4.959 | 4.933 | 4.933 | 6,366 | -0.01(-0.29%) |
Jul 05, 2005 | 4.990 | 4.997 | 4.948 | 4.948 | 21,222 | -0.03(-0.57%) |
Jul 01, 2005 | 4.976 | 4.976 | 4.976 | 4.976 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 4.948 | 4.976 | 4.948 | 4.976 | 7,074 | +0.04(+0.83%) |
Jun 29, 2005 | 4.948 | 4.948 | 4.935 | 4.935 | 24,759 | -0.03(-0.54%) |
Jun 28, 2005 | 4.933 | 4.962 | 4.932 | 4.962 | 139,360 | +0.03(+0.57%) |
Jun 27, 2005 | 4.933 | 4.933 | 4.933 | 4.933 | 707 | +0.01(+0.26%) |
Jun 24, 2005 | 4.898 | 4.921 | 4.890 | 4.921 | 20,515 | +0.02(+0.32%) |
Jun 23, 2005 | 4.983 | 5.008 | 4.905 | 4.905 | 50,933 | -0.11(-2.25%) |
Jun 22, 2005 | 5.018 | 5.068 | 5.018 | 5.018 | 90,548 | +0.16(+3.35%) |
Jun 21, 2005 | 4.861 | 4.861 | 4.856 | 4.856 | 2,122 | -0.05(-1.07%) |
Jun 20, 2005 | 4.908 | 4.908 | 4.908 | 4.908 | 707 | -0.01(-0.23%) |
Jun 17, 2005 | 4.925 | 4.962 | 4.919 | 4.919 | 70,033 | +0.03(+0.61%) |
Jun 16, 2005 | 4.842 | 4.890 | 4.842 | 4.890 | 19,100 | +0.06(+1.14%) |
Jun 15, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 707 | -0.06(-1.16%) |
Jun 14, 2005 | 4.849 | 4.891 | 4.833 | 4.891 | 33,248 | +0.01(+0.29%) |
Jun 13, 2005 | 4.877 | 4.877 | 4.877 | 4.877 | 7,781 | +0.03(+0.58%) |
Jun 10, 2005 | 4.835 | 4.870 | 4.835 | 4.849 | 35,370 | -0.01(-0.29%) |
Jun 09, 2005 | 4.835 | 4.919 | 4.835 | 4.863 | 97,623 | +0.00(+0.00%) |
Jun 08, 2005 | 4.870 | 4.870 | 4.837 | 4.863 | 29,711 | -0.02(-0.32%) |
Jun 07, 2005 | 4.877 | 4.898 | 4.863 | 4.878 | 149,264 | +0.03(+0.61%) |
Jun 06, 2005 | 4.836 | 4.849 | 4.836 | 4.849 | 1,414 | +0.01(+0.15%) |
Jun 03, 2005 | 4.842 | 4.863 | 4.842 | 4.842 | 7,074 | +0.01(+0.15%) |
Jun 02, 2005 | 4.877 | 4.877 | 4.835 | 4.835 | 19,100 | -0.05(-1.10%) |
Jun 01, 2005 | 4.877 | 4.888 | 4.877 | 4.888 | 18,392 | -0.02(-0.35%) |
May 31, 2005 | 4.905 | 4.905 | 4.905 | 4.905 | 2,122 | +0.01(+0.14%) |
May 27, 2005 | 4.895 | 4.898 | 4.895 | 4.898 | 8,488 | +0.04(+0.73%) |
May 26, 2005 | 4.891 | 4.905 | 4.863 | 4.863 | 24,759 | -0.06(-1.15%) |
May 25, 2005 | 4.919 | 4.919 | 4.919 | 4.919 | 4,244 | +0.00(+0.00%) |
May 24, 2005 | 4.891 | 4.919 | 4.891 | 4.919 | 23,344 | +0.04(+0.87%) |
May 23, 2005 | 4.832 | 4.877 | 4.832 | 4.877 | 21,929 | +0.04(+0.88%) |
May 20, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 36,078 | +0.00(+0.00%) |
May 19, 2005 | 4.835 | 4.863 | 4.806 | 4.835 | 19,807 | +0.02(+0.44%) |
May 18, 2005 | 4.785 | 4.819 | 4.785 | 4.813 | 8,488 | +0.01(+0.29%) |
May 17, 2005 | 4.806 | 4.806 | 4.798 | 4.799 | 7,074 | +0.10(+2.11%) |
May 16, 2005 | 4.806 | 4.806 | 4.700 | 4.700 | 40,322 | -0.13(-2.78%) |
May 13, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 0 | +0.00(+0.00%) |
May 12, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 707 | -0.01(-0.12%) |
May 11, 2005 | 4.785 | 4.842 | 4.785 | 4.840 | 15,563 | +0.04(+0.74%) |
May 10, 2005 | 4.792 | 4.806 | 4.791 | 4.805 | 4,244 | +0.03(+0.56%) |
May 09, 2005 | 4.792 | 4.806 | 4.778 | 4.778 | 85,597 | +0.01(+0.15%) |
May 06, 2005 | 4.849 | 4.849 | 4.771 | 4.771 | 12,733 | -0.06(-1.20%) |
May 05, 2005 | 4.849 | 4.877 | 4.829 | 4.829 | 17,685 | +0.02(+0.32%) |
May 04, 2005 | 4.792 | 4.813 | 4.792 | 4.813 | 9,196 | +0.04(+0.86%) |
May 03, 2005 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | +0.00(+0.00%) |
May 02, 2005 | 4.743 | 4.806 | 4.743 | 4.772 | 24,759 | +0.04(+0.93%) |
Apr 29, 2005 | 4.713 | 4.728 | 4.713 | 4.728 | 4,244 | -0.01(-0.12%) |
Apr 28, 2005 | 4.771 | 4.819 | 4.734 | 4.734 | 66,496 | -0.04(-0.92%) |
Apr 27, 2005 | 4.794 | 4.799 | 4.778 | 4.778 | 50,933 | -0.06(-1.31%) |
Apr 26, 2005 | 4.813 | 4.842 | 4.806 | 4.842 | 16,270 | -0.02(-0.41%) |
Apr 25, 2005 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.832 | 4.861 | 4.832 | 4.861 | 6,366 | -0.07(-1.46%) |
Apr 21, 2005 | 4.842 | 4.933 | 4.842 | 4.933 | 38,907 | +0.11(+2.35%) |
Apr 20, 2005 | 4.835 | 4.842 | 4.778 | 4.820 | 88,426 | -0.03(-0.64%) |
Apr 19, 2005 | 4.813 | 4.863 | 4.806 | 4.851 | 73,571 | +0.05(+0.94%) |
Apr 18, 2005 | 4.813 | 4.813 | 4.806 | 4.806 | 2,122 | -0.02(-0.44%) |
Apr 15, 2005 | 4.863 | 4.863 | 4.827 | 4.827 | 32,541 | -0.06(-1.16%) |
Apr 14, 2005 | 4.878 | 4.912 | 4.870 | 4.884 | 37,492 | -0.05(-1.00%) |
Apr 13, 2005 | 4.953 | 4.990 | 4.933 | 4.933 | 38,200 | +0.01(+0.14%) |
Apr 12, 2005 | 4.877 | 4.926 | 4.877 | 4.926 | 4,951 | -0.01(-0.29%) |
Apr 11, 2005 | 4.919 | 4.941 | 4.919 | 4.941 | 45,274 | +0.21(+4.55%) |
Apr 08, 2005 | 4.778 | 4.778 | 4.726 | 4.726 | 6,366 | -0.07(-1.39%) |
Apr 07, 2005 | 4.799 | 4.820 | 4.771 | 4.792 | 37,492 | +0.03(+0.59%) |
Apr 06, 2005 | 4.764 | 4.764 | 4.764 | 4.764 | 1,414 | -0.04(-0.91%) |
Apr 05, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 707 | +0.00(+0.00%) |
Apr 04, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 1,414 | -0.01(-0.26%) |