Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.45 | 11.94 | 11.22 | 11.69 | 5,139,480 | -0.35(-2.89%) |
Apr 27, 2006 | 11.97 | 12.65 | 11.60 | 12.04 | 18,333,126 | +1.35(+12.67%) |
Apr 26, 2006 | 10.31 | 10.81 | 10.21 | 10.68 | 8,940,882 | +0.37(+3.56%) |
Apr 25, 2006 | 10.10 | 10.43 | 10.07 | 10.31 | 3,307,114 | +0.29(+2.89%) |
Apr 24, 2006 | 9.967 | 10.21 | 9.783 | 10.03 | 2,929,085 | +0.01(+0.10%) |
Apr 21, 2006 | 10.21 | 10.33 | 9.725 | 10.02 | 3,762,451 | -0.15(-1.43%) |
Apr 20, 2006 | 10.33 | 10.58 | 10.01 | 10.16 | 5,233,347 | -0.18(-1.77%) |
Apr 19, 2006 | 9.667 | 10.48 | 9.068 | 10.34 | 14,097,378 | +0.68(+7.00%) |
Apr 18, 2006 | 8.807 | 9.735 | 8.623 | 9.667 | 14,401,772 | +0.80(+9.05%) |
Apr 17, 2006 | 8.788 | 8.952 | 8.681 | 8.865 | 4,221,557 | +0.02(+0.22%) |
Apr 13, 2006 | 8.440 | 8.846 | 8.411 | 8.846 | 1,995,427 | +0.43(+5.05%) |
Apr 12, 2006 | 8.517 | 8.623 | 8.372 | 8.420 | 1,770,085 | -0.10(-1.14%) |
Apr 11, 2006 | 8.488 | 8.759 | 8.343 | 8.517 | 3,545,471 | +0.03(+0.34%) |
Apr 10, 2006 | 8.884 | 8.894 | 8.391 | 8.488 | 3,908,794 | -0.47(-5.29%) |
Apr 07, 2006 | 9.020 | 9.377 | 8.894 | 8.962 | 2,410,555 | -0.04(-0.43%) |
Apr 06, 2006 | 8.797 | 9.000 | 8.797 | 9.000 | 2,243,015 | +0.17(+1.97%) |
Apr 05, 2006 | 8.720 | 8.942 | 8.575 | 8.826 | 2,264,072 | +0.07(+0.77%) |
Apr 04, 2006 | 8.817 | 8.971 | 8.710 | 8.759 | 2,362,320 | -0.12(-1.31%) |
Apr 03, 2006 | 8.411 | 9.068 | 8.353 | 8.875 | 4,405,538 | +0.52(+6.25%) |
Mar 31, 2006 | 8.662 | 8.797 | 8.198 | 8.353 | 4,932,818 | -0.36(-4.11%) |
Mar 30, 2006 | 8.604 | 8.884 | 8.546 | 8.710 | 3,587,002 | +0.12(+1.35%) |
Mar 29, 2006 | 8.217 | 8.643 | 8.159 | 8.594 | 3,209,862 | +0.44(+5.33%) |
Mar 28, 2006 | 8.150 | 8.411 | 8.111 | 8.159 | 3,120,606 | +0.01(+0.12%) |
Mar 27, 2006 | 8.043 | 8.227 | 8.005 | 8.150 | 2,759,301 | +0.11(+1.32%) |
Mar 24, 2006 | 7.951 | 8.217 | 7.860 | 8.043 | 3,420,501 | +0.15(+1.84%) |
Mar 23, 2006 | 7.560 | 8.063 | 7.492 | 7.898 | 4,456,457 | +0.30(+3.94%) |
Mar 22, 2006 | 7.376 | 7.695 | 7.318 | 7.599 | 3,538,416 | +0.21(+2.88%) |
Mar 21, 2006 | 7.318 | 7.599 | 6.912 | 7.386 | 6,031,327 | +0.02(+0.26%) |
Mar 20, 2006 | 7.299 | 7.512 | 7.202 | 7.367 | 2,618,729 | +0.12(+1.60%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.076 | 7.250 | 8,042,976 | -0.14(-1.83%) |
Mar 16, 2006 | 8.556 | 8.623 | 7.221 | 7.386 | 11,295,268 | -1.27(-14.64%) |
Mar 15, 2006 | 8.430 | 8.652 | 8.411 | 8.652 | 1,730,538 | +0.30(+3.59%) |
Mar 14, 2006 | 8.314 | 8.411 | 8.150 | 8.353 | 2,322,980 | +0.11(+1.29%) |
Mar 13, 2006 | 8.314 | 8.488 | 8.237 | 8.246 | 2,314,845 | +0.04(+0.47%) |
Mar 10, 2006 | 8.266 | 8.382 | 8.130 | 8.208 | 2,378,322 | -0.01(-0.12%) |
Mar 09, 2006 | 8.343 | 8.643 | 8.208 | 8.217 | 3,611,169 | -0.08(-0.93%) |
Mar 08, 2006 | 8.314 | 8.488 | 8.082 | 8.295 | 4,641,659 | -0.12(-1.38%) |
Mar 07, 2006 | 8.739 | 8.749 | 8.324 | 8.411 | 4,258,902 | -0.59(-6.55%) |
Mar 06, 2006 | 9.329 | 9.445 | 8.778 | 9.000 | 3,492,594 | -0.42(-4.41%) |
Mar 03, 2006 | 9.087 | 9.667 | 9.039 | 9.416 | 5,157,032 | +0.20(+2.20%) |
Mar 02, 2006 | 9.232 | 9.377 | 9.078 | 9.213 | 3,624,519 | -0.15(-1.65%) |
Mar 01, 2006 | 8.594 | 9.397 | 8.594 | 9.368 | 4,790,088 | +0.78(+9.12%) |
Feb 28, 2006 | 8.565 | 8.710 | 8.411 | 8.585 | 3,634,796 | +0.02(+0.23%) |
Feb 27, 2006 | 8.531 | 8.817 | 8.507 | 8.565 | 3,038,064 | -0.04(-0.45%) |
Feb 24, 2006 | 8.652 | 8.701 | 8.420 | 8.604 | 2,629,325 | -0.11(-1.22%) |
Feb 23, 2006 | 8.154 | 8.779 | 8.130 | 8.710 | 8,964,620 | +0.51(+6.25%) |
Feb 22, 2006 | 7.463 | 8.208 | 7.454 | 8.198 | 7,169,117 | +0.66(+8.72%) |
Feb 21, 2006 | 7.608 | 7.686 | 7.376 | 7.541 | 3,152,086 | -0.11(-1.39%) |
Feb 17, 2006 | 7.850 | 7.908 | 7.628 | 7.647 | 4,337,254 | -0.16(-2.10%) |
Feb 16, 2006 | 7.449 | 7.831 | 7.444 | 7.811 | 9,680,449 | +0.43(+5.76%) |
Feb 15, 2006 | 6.960 | 7.386 | 6.931 | 7.386 | 6,232,636 | +0.51(+7.45%) |
Feb 14, 2006 | 6.767 | 7.047 | 6.767 | 6.873 | 5,984,141 | +0.11(+1.57%) |
Feb 13, 2006 | 6.574 | 6.854 | 6.429 | 6.767 | 6,723,536 | +0.19(+2.94%) |
Feb 10, 2006 | 6.535 | 6.748 | 6.342 | 6.574 | 5,872,834 | -0.04(-0.58%) |
Feb 09, 2006 | 6.883 | 7.231 | 6.603 | 6.612 | 19,531,010 | +1.04(+18.75%) |
Feb 08, 2006 | 5.752 | 5.897 | 5.510 | 5.568 | 5,969,098 | -0.11(-1.87%) |
Feb 07, 2006 | 5.593 | 5.820 | 5.578 | 5.675 | 3,823,438 | +0.10(+1.73%) |
Feb 06, 2006 | 5.370 | 5.588 | 5.317 | 5.578 | 2,505,705 | +0.21(+3.96%) |
Feb 03, 2006 | 5.332 | 5.394 | 5.240 | 5.365 | 1,806,034 | +0.01(+0.18%) |
Feb 02, 2006 | 5.549 | 5.684 | 5.346 | 5.356 | 2,341,838 | -0.25(-4.48%) |
Feb 01, 2006 | 5.409 | 5.607 | 5.220 | 5.607 | 1,843,461 | +0.16(+3.02%) |
Jan 31, 2006 | 5.317 | 5.462 | 5.240 | 5.443 | 1,258,843 | +0.10(+1.81%) |
Jan 30, 2006 | 5.539 | 5.559 | 5.327 | 5.346 | 1,185,814 | -0.16(-2.98%) |
Jan 27, 2006 | 5.486 | 5.568 | 5.394 | 5.510 | 1,391,007 | +0.02(+0.35%) |
Jan 26, 2006 | 5.274 | 5.530 | 5.240 | 5.491 | 4,067,027 | +0.52(+10.51%) |
Jan 25, 2006 | 5.104 | 5.162 | 4.911 | 4.969 | 1,702,959 | -0.12(-2.28%) |
Jan 24, 2006 | 4.979 | 5.162 | 4.950 | 5.085 | 2,485,636 | +0.15(+2.94%) |
Jan 23, 2006 | 4.896 | 4.998 | 4.824 | 4.940 | 1,759,880 | +0.02(+0.39%) |
Jan 20, 2006 | 5.293 | 5.307 | 4.911 | 4.921 | 2,527,768 | -0.36(-6.78%) |
Jan 19, 2006 | 5.090 | 5.298 | 4.988 | 5.278 | 1,734,355 | +0.27(+5.41%) |
Jan 18, 2006 | 4.979 | 5.085 | 4.892 | 5.008 | 2,054,875 | -0.15(-3.00%) |
Jan 17, 2006 | 5.158 | 5.230 | 5.095 | 5.162 | 894,343 | -0.07(-1.29%) |
Jan 13, 2006 | 5.307 | 5.346 | 5.172 | 5.230 | 1,024,328 | -0.13(-2.35%) |
Jan 12, 2006 | 5.443 | 5.491 | 5.317 | 5.356 | 1,496,691 | -0.11(-1.95%) |
Jan 11, 2006 | 5.515 | 5.549 | 5.365 | 5.462 | 1,270,131 | -0.05(-0.88%) |
Jan 10, 2006 | 5.462 | 5.540 | 5.414 | 5.510 | 1,054,271 | +0.01(+0.18%) |
Jan 09, 2006 | 5.559 | 5.607 | 5.481 | 5.501 | 1,489,752 | -0.05(-0.87%) |
Jan 06, 2006 | 5.665 | 5.694 | 5.520 | 5.549 | 1,790,612 | -0.05(-0.86%) |
Jan 05, 2006 | 5.399 | 5.636 | 5.346 | 5.597 | 4,872,432 | +0.23(+4.32%) |
Jan 04, 2006 | 5.414 | 5.433 | 5.336 | 5.365 | 1,561,405 | -0.01(-0.18%) |
Jan 03, 2006 | 5.472 | 5.491 | 5.259 | 5.375 | 2,732,971 | -0.04(-0.71%) |
Dec 30, 2005 | 5.438 | 5.549 | 5.230 | 5.414 | 2,948,174 | -0.03(-0.53%) |
Dec 29, 2005 | 5.617 | 5.617 | 5.433 | 5.443 | 2,143,522 | -0.20(-3.60%) |
Dec 28, 2005 | 5.660 | 5.704 | 5.568 | 5.646 | 2,270,019 | -0.01(-0.17%) |
Dec 27, 2005 | 5.781 | 5.800 | 5.655 | 5.655 | 1,695,092 | -0.15(-2.66%) |
Dec 23, 2005 | 5.974 | 5.984 | 5.762 | 5.810 | 1,886,314 | -0.16(-2.75%) |
Dec 22, 2005 | 6.124 | 6.158 | 5.945 | 5.974 | 1,737,447 | -0.15(-2.52%) |
Dec 21, 2005 | 5.979 | 6.216 | 5.974 | 6.129 | 2,550,635 | +0.15(+2.59%) |
Dec 20, 2005 | 6.129 | 6.216 | 5.800 | 5.974 | 5,079,255 | +0.55(+10.16%) |
Dec 19, 2005 | 5.491 | 5.607 | 5.375 | 5.423 | 3,095,945 | -0.07(-1.23%) |
Dec 16, 2005 | 5.655 | 5.810 | 5.394 | 5.491 | 6,761,938 | -0.50(-8.39%) |
Dec 15, 2005 | 6.071 | 6.197 | 5.945 | 5.994 | 1,724,526 | -0.13(-2.05%) |
Dec 14, 2005 | 6.071 | 6.158 | 5.936 | 6.119 | 2,286,610 | +0.05(+0.80%) |
Dec 13, 2005 | 6.023 | 6.177 | 5.907 | 6.071 | 1,715,072 | +0.04(+0.64%) |
Dec 12, 2005 | 6.023 | 6.071 | 5.984 | 6.032 | 1,126,429 | +0.02(+0.32%) |
Dec 09, 2005 | 5.858 | 6.129 | 5.800 | 6.013 | 1,957,077 | +0.13(+2.13%) |
Dec 08, 2005 | 6.071 | 6.168 | 5.839 | 5.887 | 2,600,585 | -0.18(-3.03%) |
Dec 07, 2005 | 6.342 | 6.342 | 6.042 | 6.071 | 1,822,898 | -0.20(-3.24%) |
Dec 06, 2005 | 6.245 | 6.477 | 6.245 | 6.274 | 1,317,415 | +0.06(+0.93%) |
Dec 05, 2005 | 6.409 | 6.477 | 6.129 | 6.216 | 1,893,735 | -0.19(-3.02%) |
Dec 02, 2005 | 6.429 | 6.757 | 6.351 | 6.409 | 3,513,706 | +0.08(+1.22%) |
Dec 01, 2005 | 6.042 | 6.622 | 6.042 | 6.332 | 3,204,687 | +0.34(+5.65%) |
Nov 30, 2005 | 5.955 | 6.061 | 5.868 | 5.994 | 1,221,827 | +0.15(+2.48%) |
Nov 29, 2005 | 5.974 | 6.226 | 5.829 | 5.849 | 1,178,952 | -0.11(-1.79%) |
Nov 28, 2005 | 6.032 | 6.090 | 5.897 | 5.955 | 1,364,862 | -0.08(-1.28%) |
Nov 25, 2005 | 5.916 | 6.071 | 5.897 | 6.032 | 275,031 | +0.10(+1.63%) |
Nov 23, 2005 | 5.878 | 6.071 | 5.849 | 5.936 | 724,484 | -0.02(-0.32%) |
Nov 22, 2005 | 6.042 | 6.148 | 5.907 | 5.955 | 1,595,514 | -0.12(-1.91%) |
Nov 21, 2005 | 5.994 | 6.245 | 5.897 | 6.071 | 2,098,072 | +0.08(+1.29%) |
Nov 18, 2005 | 5.733 | 6.187 | 5.684 | 5.994 | 3,310,632 | +0.34(+5.98%) |
Nov 17, 2005 | 5.510 | 5.781 | 5.462 | 5.655 | 2,752,612 | +0.18(+3.36%) |
Nov 16, 2005 | 5.462 | 5.578 | 5.414 | 5.472 | 1,634,024 | -0.02(-0.35%) |
Nov 15, 2005 | 5.501 | 5.530 | 5.423 | 5.491 | 1,144,896 | +0.03(+0.53%) |
Nov 14, 2005 | 5.559 | 5.646 | 5.443 | 5.462 | 2,038,510 | -0.09(-1.57%) |
Nov 11, 2005 | 5.549 | 5.655 | 5.530 | 5.549 | 1,199,231 | +0.00(+0.00%) |
Nov 10, 2005 | 5.655 | 5.704 | 5.443 | 5.549 | 1,684,882 | -0.09(-1.54%) |
Nov 09, 2005 | 5.578 | 5.684 | 5.414 | 5.636 | 1,775,637 | +0.09(+1.57%) |
Nov 08, 2005 | 5.665 | 5.704 | 5.462 | 5.549 | 1,503,231 | -0.06(-1.03%) |
Nov 07, 2005 | 5.636 | 5.723 | 5.559 | 5.607 | 1,924,797 | +0.07(+1.22%) |
Nov 04, 2005 | 5.472 | 5.694 | 5.385 | 5.539 | 2,151,039 | +0.05(+0.88%) |
Nov 03, 2005 | 5.356 | 5.549 | 5.307 | 5.491 | 2,028,993 | +0.17(+3.27%) |
Nov 02, 2005 | 5.211 | 5.327 | 5.162 | 5.317 | 2,037,177 | +0.09(+1.66%) |
Nov 01, 2005 | 5.085 | 5.269 | 4.979 | 5.230 | 2,188,115 | +0.13(+2.46%) |
Oct 31, 2005 | 5.017 | 5.133 | 4.988 | 5.104 | 1,832,406 | +0.14(+2.72%) |
Oct 28, 2005 | 4.824 | 5.327 | 4.756 | 4.969 | 3,818,746 | +0.14(+2.80%) |
Oct 27, 2005 | 4.747 | 5.075 | 4.698 | 4.834 | 10,413,649 | +0.61(+14.42%) |
Oct 26, 2005 | 4.447 | 4.495 | 4.157 | 4.225 | 2,118,258 | -0.20(-4.59%) |
Oct 25, 2005 | 4.312 | 4.495 | 4.302 | 4.428 | 1,898,360 | +0.12(+2.69%) |
Oct 24, 2005 | 4.089 | 4.312 | 4.070 | 4.312 | 1,821,527 | +0.22(+5.44%) |
Oct 21, 2005 | 3.944 | 4.138 | 3.935 | 4.089 | 1,319,586 | +0.15(+3.68%) |
Oct 20, 2005 | 3.906 | 4.051 | 3.886 | 3.944 | 1,065,436 | +0.05(+1.24%) |
Oct 19, 2005 | 3.819 | 3.915 | 3.741 | 3.896 | 1,479,745 | +0.05(+1.26%) |
Oct 18, 2005 | 3.751 | 3.848 | 3.683 | 3.848 | 1,216,465 | +0.08(+2.05%) |
Oct 17, 2005 | 3.712 | 3.838 | 3.645 | 3.770 | 1,001,372 | +0.06(+1.56%) |
Oct 14, 2005 | 3.693 | 3.838 | 3.616 | 3.712 | 1,204,421 | +0.05(+1.32%) |
Oct 13, 2005 | 3.558 | 3.683 | 3.451 | 3.664 | 1,402,108 | +0.13(+3.55%) |
Oct 12, 2005 | 3.635 | 3.654 | 3.480 | 3.538 | 2,733,860 | -0.12(-3.17%) |
Oct 11, 2005 | 3.983 | 4.051 | 3.596 | 3.654 | 3,004,867 | -0.31(-7.80%) |
Oct 10, 2005 | 3.935 | 4.051 | 3.935 | 3.964 | 1,491,688 | +0.01(+0.24%) |
Oct 07, 2005 | 3.964 | 4.041 | 3.896 | 3.954 | 2,783,658 | +0.02(+0.49%) |
Oct 06, 2005 | 4.051 | 4.157 | 3.867 | 3.935 | 1,314,871 | -0.11(-2.63%) |
Oct 05, 2005 | 4.215 | 4.283 | 4.022 | 4.041 | 866,620 | -0.21(-5.00%) |
Oct 04, 2005 | 4.331 | 4.399 | 4.234 | 4.254 | 944,530 | -0.09(-2.00%) |
Oct 03, 2005 | 4.244 | 4.350 | 4.205 | 4.341 | 1,177,901 | +0.13(+2.98%) |
Sep 30, 2005 | 4.254 | 4.302 | 4.196 | 4.215 | 1,054,221 | -0.04(-0.91%) |
Sep 29, 2005 | 4.041 | 4.283 | 4.031 | 4.254 | 1,077,108 | +0.20(+5.01%) |
Sep 28, 2005 | 4.041 | 4.109 | 3.954 | 4.051 | 1,660,046 | +0.05(+1.21%) |
Sep 27, 2005 | 4.157 | 4.176 | 3.944 | 4.002 | 1,676,673 | -0.15(-3.72%) |
Sep 26, 2005 | 4.196 | 4.302 | 4.099 | 4.157 | 1,153,523 | -0.04(-0.92%) |
Sep 23, 2005 | 4.196 | 4.389 | 4.109 | 4.196 | 2,283,212 | -0.14(-3.12%) |
Sep 22, 2005 | 4.331 | 4.515 | 4.205 | 4.331 | 2,189,387 | -0.15(-3.45%) |
Sep 21, 2005 | 4.679 | 4.737 | 4.408 | 4.486 | 2,687,276 | -0.19(-4.13%) |
Sep 20, 2005 | 4.582 | 4.853 | 4.582 | 4.679 | 1,736,732 | +0.10(+2.11%) |
Sep 19, 2005 | 4.747 | 4.853 | 4.515 | 4.582 | 1,397,325 | -0.15(-3.27%) |
Sep 16, 2005 | 4.882 | 4.940 | 4.669 | 4.737 | 2,544,991 | -0.14(-2.78%) |
Sep 15, 2005 | 5.066 | 5.182 | 4.824 | 4.872 | 1,921,597 | -0.19(-3.82%) |
Sep 14, 2005 | 5.221 | 5.317 | 5.066 | 5.066 | 1,457,177 | -0.17(-3.32%) |
Sep 13, 2005 | 5.056 | 5.307 | 5.056 | 5.240 | 1,257,532 | +0.02(+0.37%) |
Sep 12, 2005 | 5.404 | 5.404 | 5.133 | 5.220 | 2,443,454 | -0.15(-2.70%) |
Sep 09, 2005 | 5.278 | 5.607 | 5.230 | 5.365 | 2,639,173 | +0.18(+3.54%) |
Sep 08, 2005 | 4.872 | 5.201 | 4.872 | 5.182 | 1,843,528 | +0.28(+5.72%) |
Sep 07, 2005 | 4.863 | 4.979 | 4.834 | 4.901 | 1,232,395 | +0.04(+0.80%) |
Sep 06, 2005 | 4.805 | 4.930 | 4.766 | 4.863 | 788,614 | +0.08(+1.62%) |
Sep 02, 2005 | 4.737 | 4.814 | 4.698 | 4.785 | 846,801 | +0.05(+1.02%) |
Sep 01, 2005 | 4.959 | 4.998 | 4.708 | 4.737 | 1,490,215 | -0.19(-3.92%) |
Aug 31, 2005 | 4.766 | 4.930 | 4.747 | 4.930 | 1,291,806 | +0.18(+3.87%) |
Aug 30, 2005 | 4.718 | 4.872 | 4.669 | 4.747 | 1,060,029 | -0.02(-0.41%) |
Aug 29, 2005 | 4.698 | 4.892 | 4.689 | 4.766 | 941,885 | +0.00(+0.00%) |
Aug 26, 2005 | 4.882 | 4.979 | 4.766 | 4.766 | 1,683,819 | -0.14(-2.76%) |
Aug 25, 2005 | 4.853 | 4.940 | 4.834 | 4.901 | 664,270 | +0.04(+0.80%) |
Aug 24, 2005 | 4.708 | 5.143 | 4.640 | 4.863 | 3,285,838 | -0.07(-1.37%) |
Aug 23, 2005 | 5.114 | 5.153 | 4.921 | 4.930 | 1,242,762 | -0.20(-3.95%) |
Aug 22, 2005 | 4.872 | 5.240 | 4.863 | 5.133 | 1,836,821 | +0.09(+1.72%) |
Aug 19, 2005 | 4.988 | 5.172 | 4.959 | 5.046 | 713,157 | +0.03(+0.58%) |
Aug 18, 2005 | 5.114 | 5.201 | 4.979 | 5.017 | 1,156,457 | -0.12(-2.26%) |
Aug 17, 2005 | 5.037 | 5.172 | 5.017 | 5.133 | 932,173 | +0.13(+2.51%) |
Aug 16, 2005 | 5.017 | 5.068 | 4.959 | 5.008 | 1,189,431 | -0.05(-0.96%) |
Aug 15, 2005 | 5.017 | 5.114 | 4.959 | 5.056 | 1,444,874 | +0.02(+0.38%) |
Aug 12, 2005 | 5.230 | 5.230 | 5.017 | 5.037 | 1,919,001 | -0.18(-3.52%) |
Aug 11, 2005 | 5.046 | 5.230 | 5.017 | 5.220 | 1,621,991 | +0.19(+3.85%) |
Aug 10, 2005 | 4.930 | 5.143 | 4.921 | 5.027 | 1,906,076 | +0.13(+2.56%) |
Aug 09, 2005 | 4.853 | 4.950 | 4.766 | 4.901 | 1,032,802 | +0.09(+1.81%) |
Aug 08, 2005 | 4.766 | 4.843 | 4.718 | 4.814 | 1,855,368 | +0.07(+1.43%) |
Aug 05, 2005 | 4.679 | 4.814 | 4.592 | 4.747 | 1,075,189 | +0.04(+0.82%) |
Aug 04, 2005 | 4.766 | 4.795 | 4.660 | 4.708 | 1,294,871 | -0.06(-1.22%) |
Aug 03, 2005 | 4.766 | 4.882 | 4.679 | 4.766 | 1,351,440 | -0.04(-0.80%) |
Aug 02, 2005 | 4.814 | 4.853 | 4.718 | 4.805 | 1,679,693 | +0.05(+1.02%) |
Aug 01, 2005 | 4.486 | 4.814 | 4.486 | 4.756 | 2,699,926 | +0.25(+5.58%) |
Jul 29, 2005 | 4.592 | 4.592 | 4.254 | 4.505 | 5,736,370 | -0.09(-1.89%) |
Jul 28, 2005 | 4.950 | 5.018 | 4.515 | 4.592 | 14,784,537 | -1.03(-18.38%) |
Jul 27, 2005 | 5.771 | 5.916 | 5.597 | 5.626 | 2,524,678 | -0.17(-3.00%) |
Jul 26, 2005 | 5.684 | 5.858 | 5.636 | 5.800 | 3,466,649 | +0.25(+4.53%) |
Jul 25, 2005 | 5.510 | 5.694 | 5.433 | 5.549 | 1,419,730 | +0.01(+0.17%) |
Jul 22, 2005 | 5.481 | 5.559 | 5.414 | 5.539 | 1,499,579 | +0.13(+2.32%) |
Jul 21, 2005 | 5.491 | 5.617 | 5.346 | 5.414 | 1,952,992 | -0.07(-1.23%) |
Jul 20, 2005 | 5.317 | 5.559 | 5.153 | 5.481 | 1,853,303 | +0.09(+1.61%) |
Jul 19, 2005 | 5.269 | 5.462 | 5.220 | 5.394 | 1,265,146 | +0.13(+2.39%) |
Jul 18, 2005 | 5.230 | 5.317 | 5.085 | 5.269 | 1,128,797 | -0.05(-0.91%) |
Jul 15, 2005 | 5.230 | 5.365 | 5.075 | 5.317 | 1,470,262 | +0.04(+0.73%) |
Jul 14, 2005 | 5.027 | 5.365 | 5.008 | 5.278 | 3,336,741 | +0.30(+6.02%) |
Jul 13, 2005 | 5.017 | 5.027 | 4.853 | 4.979 | 1,362,885 | -0.04(-0.77%) |
Jul 12, 2005 | 4.959 | 5.056 | 4.853 | 5.017 | 1,254,779 | +0.05(+0.97%) |
Jul 11, 2005 | 4.814 | 5.075 | 4.795 | 4.969 | 3,172,474 | +0.20(+4.26%) |
Jul 08, 2005 | 4.534 | 4.805 | 4.466 | 4.766 | 2,113,175 | +0.22(+4.89%) |
Jul 07, 2005 | 4.360 | 4.592 | 4.350 | 4.544 | 1,132,122 | +0.02(+0.43%) |
Jul 06, 2005 | 4.524 | 4.640 | 4.486 | 4.524 | 2,282,409 | -0.08(-1.68%) |
Jul 05, 2005 | 4.341 | 4.611 | 4.273 | 4.602 | 3,079,757 | +0.23(+5.31%) |
Jul 01, 2005 | 4.379 | 4.486 | 4.302 | 4.370 | 698,021 | -0.01(-0.22%) |
Jun 30, 2005 | 4.389 | 4.466 | 4.341 | 4.379 | 959,345 | -0.03(-0.66%) |
Jun 29, 2005 | 4.437 | 4.505 | 4.350 | 4.408 | 830,033 | -0.06(-1.30%) |
Jun 28, 2005 | 4.428 | 4.534 | 4.408 | 4.466 | 1,388,678 | +0.07(+1.54%) |
Jun 27, 2005 | 4.399 | 4.524 | 4.302 | 4.399 | 3,052,337 | -0.05(-1.09%) |
Jun 24, 2005 | 4.689 | 4.689 | 4.205 | 4.447 | 9,903,922 | -0.23(-4.96%) |
Jun 23, 2005 | 4.698 | 4.756 | 4.553 | 4.679 | 2,627,292 | -0.02(-0.41%) |
Jun 22, 2005 | 4.737 | 4.834 | 4.679 | 4.698 | 2,141,468 | -0.02(-0.41%) |
Jun 21, 2005 | 4.834 | 4.872 | 4.698 | 4.718 | 1,281,385 | -0.08(-1.61%) |
Jun 20, 2005 | 4.824 | 4.872 | 4.727 | 4.795 | 1,431,247 | -0.04(-0.80%) |
Jun 17, 2005 | 4.824 | 4.979 | 4.776 | 4.834 | 1,680,828 | +0.00(+0.00%) |
Jun 16, 2005 | 4.863 | 4.979 | 4.814 | 4.834 | 3,087,324 | +0.00(+0.00%) |
Jun 15, 2005 | 4.805 | 4.901 | 4.592 | 4.834 | 4,449,960 | +0.00(+0.00%) |
Jun 14, 2005 | 4.901 | 4.921 | 4.737 | 4.834 | 3,570,874 | -0.06(-1.19%) |
Jun 13, 2005 | 4.814 | 5.027 | 4.785 | 4.892 | 4,382,023 | +0.09(+1.81%) |
Jun 10, 2005 | 4.679 | 4.843 | 4.621 | 4.805 | 3,289,215 | +0.11(+2.26%) |
Jun 09, 2005 | 4.592 | 4.727 | 4.544 | 4.698 | 1,405,922 | +0.07(+1.46%) |
Jun 08, 2005 | 4.582 | 4.718 | 4.524 | 4.631 | 2,661,840 | +0.06(+1.27%) |
Jun 07, 2005 | 4.428 | 4.727 | 4.399 | 4.573 | 4,164,725 | +0.14(+3.05%) |
Jun 06, 2005 | 4.447 | 4.563 | 4.292 | 4.437 | 2,615,807 | -0.02(-0.43%) |
Jun 03, 2005 | 4.292 | 4.679 | 4.225 | 4.457 | 5,692,943 | +0.15(+3.60%) |
Jun 02, 2005 | 3.616 | 4.302 | 3.577 | 4.302 | 7,854,876 | +0.68(+18.67%) |
Jun 01, 2005 | 3.393 | 3.625 | 3.355 | 3.625 | 2,477,538 | +0.18(+5.34%) |
May 31, 2005 | 3.432 | 3.538 | 3.364 | 3.442 | 3,543,735 | +0.00(+0.00%) |
May 27, 2005 | 3.306 | 3.471 | 3.287 | 3.442 | 2,787,309 | +0.15(+4.71%) |
May 26, 2005 | 3.142 | 3.335 | 3.132 | 3.287 | 2,118,632 | +0.15(+4.94%) |
May 25, 2005 | 3.200 | 3.229 | 3.094 | 3.132 | 825,225 | -0.06(-1.82%) |
May 24, 2005 | 3.190 | 3.219 | 3.055 | 3.190 | 952,280 | +0.05(+1.54%) |
May 23, 2005 | 3.181 | 3.219 | 3.084 | 3.142 | 2,356,954 | +0.00(+0.00%) |
May 20, 2005 | 3.161 | 3.190 | 3.036 | 3.142 | 1,244,312 | +0.01(+0.31%) |
May 19, 2005 | 3.016 | 3.161 | 2.997 | 3.132 | 1,568,447 | +0.10(+3.18%) |
May 18, 2005 | 2.891 | 3.045 | 2.823 | 3.036 | 2,626,891 | +0.16(+5.72%) |
May 17, 2005 | 2.978 | 2.978 | 2.804 | 2.871 | 4,277,771 | -0.08(-2.62%) |
May 16, 2005 | 2.939 | 2.997 | 2.775 | 2.949 | 1,618,395 | +0.11(+3.74%) |
May 13, 2005 | 2.910 | 3.007 | 2.775 | 2.842 | 6,471,530 | -0.14(-4.55%) |
May 12, 2005 | 3.219 | 3.248 | 2.968 | 2.978 | 4,859,656 | -0.22(-6.95%) |
May 11, 2005 | 3.219 | 3.277 | 3.123 | 3.200 | 1,400,694 | -0.01(-0.30%) |
May 10, 2005 | 3.200 | 3.374 | 3.142 | 3.210 | 1,627,152 | +0.06(+1.84%) |
May 09, 2005 | 3.103 | 3.287 | 3.094 | 3.152 | 1,560,120 | +0.01(+0.31%) |
May 06, 2005 | 3.094 | 3.210 | 2.997 | 3.142 | 1,974,606 | +0.16(+5.52%) |
May 05, 2005 | 3.094 | 3.355 | 2.891 | 2.978 | 4,772,433 | -0.34(-10.20%) |
May 04, 2005 | 3.065 | 3.422 | 3.045 | 3.316 | 3,418,535 | +0.29(+9.58%) |
May 03, 2005 | 3.094 | 3.161 | 2.997 | 3.026 | 1,648,952 | -0.02(-0.64%) |