Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.229 | 10.07 | 7.863 | 9.484 | 2,421,647 | +1.53(+19.17%) |
Apr 27, 2006 | 7.418 | 8.264 | 7.157 | 7.959 | 975,574 | +0.64(+8.69%) |
Apr 26, 2006 | 6.468 | 9.763 | 6.233 | 7.322 | 3,947,397 | +1.66(+29.23%) |
Apr 25, 2006 | 4.655 | 6.494 | 4.472 | 5.666 | 950,005 | +1.12(+24.76%) |
Apr 24, 2006 | 4.550 | 4.611 | 4.446 | 4.542 | 61,596 | +0.14(+3.17%) |
Apr 21, 2006 | 4.263 | 4.533 | 4.263 | 4.402 | 90,081 | +0.37(+9.31%) |
Apr 20, 2006 | 4.184 | 4.184 | 3.966 | 4.027 | 10,408 | -0.17(-3.95%) |
Apr 19, 2006 | 4.193 | 4.193 | 4.193 | 4.193 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 4.236 | 4.263 | 4.193 | 4.193 | 2,523 | +0.14(+3.44%) |
Apr 17, 2006 | 4.176 | 4.263 | 3.949 | 4.053 | 6,926 | +0.01(+0.26%) |
Apr 13, 2006 | 4.001 | 4.158 | 3.949 | 4.043 | 1,973 | +0.10(+2.61%) |
Apr 12, 2006 | 3.931 | 3.940 | 3.923 | 3.940 | 1,607 | +0.00(+0.00%) |
Apr 11, 2006 | 3.975 | 4.041 | 3.931 | 3.940 | 2,695 | -0.07(-1.74%) |
Apr 10, 2006 | 4.097 | 4.097 | 3.923 | 4.010 | 4,173 | +0.03(+0.65%) |
Apr 07, 2006 | 3.966 | 4.219 | 3.931 | 3.984 | 12,905 | +0.02(+0.42%) |
Apr 06, 2006 | 3.940 | 4.010 | 3.932 | 3.967 | 5,506 | -0.04(-1.07%) |
Apr 05, 2006 | 3.949 | 4.074 | 3.923 | 4.010 | 14,626 | -0.10(-2.54%) |
Apr 04, 2006 | 3.958 | 4.208 | 3.879 | 4.115 | 10,731 | -0.10(-2.33%) |
Apr 03, 2006 | 4.053 | 4.245 | 4.053 | 4.213 | 3,785 | +0.08(+1.98%) |
Mar 31, 2006 | 4.141 | 4.228 | 3.905 | 4.131 | 5,301 | -0.07(-1.68%) |
Mar 30, 2006 | 4.080 | 4.202 | 3.879 | 4.202 | 14,684 | +0.29(+7.33%) |
Mar 29, 2006 | 4.097 | 4.097 | 3.915 | 3.915 | 7,915 | -0.21(-5.18%) |
Mar 28, 2006 | 4.053 | 4.141 | 3.853 | 4.129 | 24,004 | +0.02(+0.37%) |
Mar 27, 2006 | 4.158 | 4.158 | 4.001 | 4.114 | 18,577 | -0.02(-0.44%) |
Mar 24, 2006 | 3.557 | 4.524 | 3.557 | 4.132 | 45,453 | +0.58(+16.46%) |
Mar 21, 2006 | 3.557 | 3.609 | 3.548 | 3.548 | 2,867 | -0.03(-0.73%) |
Mar 20, 2006 | 3.557 | 3.574 | 3.548 | 3.574 | 3,556 | +0.02(+0.49%) |
Mar 17, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 114 | -0.06(-1.68%) |
Mar 15, 2006 | 3.618 | 3.618 | 3.618 | 3.618 | 1,324 | +0.01(+0.24%) |
Mar 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 3.548 | 3.609 | 3.539 | 3.609 | 3,785 | +0.07(+1.97%) |
Mar 10, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.548 | 3.644 | 3.539 | 3.539 | 4,703 | +0.01(+0.25%) |
Mar 07, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 4,875 | +0.00(+0.00%) |
Mar 03, 2006 | 3.551 | 3.731 | 3.522 | 3.530 | 19,043 | -0.06(-1.70%) |
Mar 02, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 229 | -0.02(-0.48%) |
Feb 28, 2006 | 3.574 | 3.609 | 3.539 | 3.609 | 2,867 | +0.03(+0.98%) |
Feb 27, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,947 | -0.10(-2.84%) |
Feb 24, 2006 | 3.696 | 3.696 | 3.583 | 3.679 | 4,184 | +0.10(+2.93%) |
Feb 23, 2006 | 3.609 | 3.609 | 3.574 | 3.574 | 1,720 | -0.09(-2.38%) |
Feb 22, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.583 | 3.661 | 3.574 | 3.661 | 4,015 | +0.07(+1.94%) |
Feb 17, 2006 | 3.574 | 3.696 | 3.574 | 3.591 | 6,537 | -0.04(-1.20%) |
Feb 16, 2006 | 3.626 | 3.635 | 3.626 | 3.635 | 2,638 | +0.04(+1.21%) |
Feb 15, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 573 | -0.02(-0.48%) |
Feb 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.644 | 3.661 | 3.609 | 3.609 | 4,244 | +0.01(+0.24%) |
Feb 10, 2006 | 3.574 | 3.661 | 3.574 | 3.600 | 1,663 | +0.03(+0.73%) |
Feb 09, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.643 | 3.643 | 3.574 | 3.574 | 3,527 | +0.00(+0.00%) |
Feb 06, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 3.557 | 3.574 | 3.557 | 3.574 | 1,032 | -0.03(-0.73%) |
Feb 02, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 3.618 | 3.618 | 3.600 | 3.600 | 1,553 | -0.02(-0.48%) |
Jan 31, 2006 | 3.586 | 3.618 | 3.583 | 3.618 | 4,535 | +0.04(+1.22%) |
Jan 30, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 9,217 | -0.04(-1.20%) |
Jan 26, 2006 | 3.602 | 3.618 | 3.602 | 3.618 | 4,932 | -0.02(-0.53%) |
Jan 25, 2006 | 3.574 | 3.637 | 3.574 | 3.637 | 344 | +0.06(+1.76%) |
Jan 24, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,347 | +0.00(+0.00%) |
Jan 23, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,261 | +0.00(+0.00%) |
Jan 20, 2006 | 3.583 | 3.661 | 3.574 | 3.574 | 4,818 | +0.00(+0.00%) |
Jan 19, 2006 | 3.591 | 3.705 | 3.574 | 3.574 | 12,389 | -0.05(-1.44%) |
Jan 18, 2006 | 3.557 | 3.644 | 3.557 | 3.626 | 7,129 | +0.05(+1.40%) |
Jan 17, 2006 | 3.661 | 3.661 | 3.576 | 3.576 | 5,880 | +0.00(+0.07%) |
Jan 13, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 3,326 | +0.00(+0.00%) |
Jan 11, 2006 | 3.557 | 3.574 | 3.557 | 3.574 | 1,950 | -0.06(-1.68%) |
Jan 10, 2006 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 3.635 | 3.635 | 3.635 | 3.635 | 251 | +0.10(+2.71%) |
Jan 06, 2006 | 3.583 | 3.583 | 3.539 | 3.539 | 750 | -0.05(-1.46%) |
Jan 05, 2006 | 3.539 | 3.591 | 3.539 | 3.591 | 1,032 | +0.03(+0.98%) |
Jan 04, 2006 | 3.557 | 3.565 | 3.557 | 3.557 | 5,965 | +0.00(+0.00%) |
Jan 03, 2006 | 3.722 | 3.722 | 3.557 | 3.557 | 17,723 | -0.09(-2.39%) |
Dec 30, 2005 | 3.644 | 3.644 | 3.644 | 3.644 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 3.644 | 3.644 | 3.644 | 3.644 | 1,147 | +0.00(+0.00%) |
Dec 28, 2005 | 3.635 | 3.644 | 3.635 | 3.644 | 803 | +0.11(+3.21%) |
Dec 27, 2005 | 3.530 | 3.557 | 3.530 | 3.530 | 2,867 | -0.12(-3.34%) |
Dec 23, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 114 | +0.11(+3.20%) |
Dec 21, 2005 | 3.548 | 3.548 | 3.539 | 3.539 | 803 | -0.06(-1.69%) |
Dec 20, 2005 | 3.539 | 3.600 | 3.539 | 3.600 | 2,753 | +0.01(+0.24%) |
Dec 19, 2005 | 3.565 | 3.591 | 3.565 | 3.591 | 2,001 | +0.05(+1.48%) |
Dec 16, 2005 | 3.539 | 3.609 | 3.530 | 3.539 | 14,329 | +0.01(+0.25%) |
Dec 15, 2005 | 3.539 | 3.539 | 3.530 | 3.530 | 1,978 | -0.01(-0.25%) |
Dec 14, 2005 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 3.609 | 3.618 | 3.539 | 3.539 | 1,835 | -0.03(-0.98%) |
Dec 12, 2005 | 3.870 | 3.870 | 3.557 | 3.574 | 5,153 | -0.22(-5.75%) |
Dec 09, 2005 | 3.626 | 3.801 | 3.574 | 3.792 | 13,996 | +0.03(+0.69%) |
Dec 08, 2005 | 3.705 | 3.766 | 3.705 | 3.766 | 2,638 | +0.07(+1.89%) |
Dec 07, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 114 | +0.10(+2.75%) |
Dec 05, 2005 | 3.539 | 3.818 | 3.539 | 3.597 | 10,278 | -0.03(-0.81%) |
Dec 02, 2005 | 3.591 | 3.849 | 3.565 | 3.626 | 8,493 | +0.02(+0.48%) |
Dec 01, 2005 | 3.548 | 3.757 | 3.530 | 3.609 | 28,574 | +0.00(+0.00%) |
Nov 30, 2005 | 3.565 | 3.609 | 3.539 | 3.609 | 2,179 | -0.09(-2.36%) |
Nov 29, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 390 | -0.17(-4.50%) |
Nov 25, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 160 | +0.08(+2.09%) |
Nov 23, 2005 | 3.504 | 3.827 | 3.496 | 3.791 | 10,660 | +0.16(+4.29%) |
Nov 22, 2005 | 3.748 | 4.053 | 3.635 | 3.635 | 14,173 | -0.24(-6.08%) |
Nov 21, 2005 | 3.731 | 3.914 | 3.731 | 3.870 | 6,997 | +0.14(+3.74%) |
Nov 18, 2005 | 3.609 | 3.827 | 3.452 | 3.731 | 17,783 | +0.07(+1.90%) |
Nov 17, 2005 | 3.748 | 3.748 | 3.661 | 3.661 | 2,409 | -0.04(-1.18%) |
Nov 16, 2005 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 3.591 | 3.705 | 3.565 | 3.705 | 1,955 | +0.01(+0.24%) |
Nov 14, 2005 | 3.653 | 3.705 | 3.653 | 3.696 | 2,406 | +0.13(+3.55%) |
Nov 11, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.504 | 3.569 | 3.313 | 3.569 | 3,785 | +0.05(+1.35%) |
Nov 08, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.561 | 3.561 | 3.513 | 3.522 | 2,982 | -0.22(-5.83%) |
Nov 04, 2005 | 3.792 | 3.792 | 3.740 | 3.740 | 1,679 | +0.00(+0.00%) |
Nov 03, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.530 | 3.740 | 3.530 | 3.740 | 4,129 | +0.24(+6.72%) |
Oct 27, 2005 | 3.504 | 3.504 | 3.504 | 3.504 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 3.513 | 3.553 | 3.504 | 3.504 | 1,950 | -0.25(-6.73%) |
Oct 25, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.748 | 3.827 | 3.748 | 3.757 | 3,140 | +0.06(+1.65%) |
Oct 21, 2005 | 3.694 | 3.696 | 3.694 | 3.696 | 803 | -0.05(-1.40%) |
Oct 20, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 229 | -0.16(-4.02%) |
Oct 19, 2005 | 3.696 | 3.905 | 3.626 | 3.905 | 6,066 | +0.30(+8.21%) |
Oct 18, 2005 | 3.757 | 3.757 | 3.522 | 3.609 | 2,753 | -0.11(-3.04%) |
Oct 17, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 114 | -0.01(-0.23%) |
Oct 14, 2005 | 3.321 | 3.731 | 3.313 | 3.731 | 6,309 | +0.37(+10.88%) |
Oct 13, 2005 | 3.443 | 3.443 | 3.365 | 3.365 | 2,064 | -0.08(-2.28%) |
Oct 12, 2005 | 3.478 | 3.478 | 3.443 | 3.443 | 1,835 | -0.04(-1.25%) |
Oct 11, 2005 | 3.487 | 3.487 | 3.487 | 3.487 | 1,261 | +0.00(+0.00%) |
Oct 10, 2005 | 3.487 | 3.496 | 3.487 | 3.487 | 1,580 | -0.03(-0.99%) |
Oct 07, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 458 | +0.00(+0.00%) |
Oct 06, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 3,785 | -0.07(-1.94%) |
Oct 05, 2005 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.02(+0.49%) |
Oct 04, 2005 | 3.500 | 3.574 | 3.500 | 3.574 | 2,294 | +0.09(+2.50%) |
Oct 03, 2005 | 3.539 | 3.609 | 3.487 | 3.487 | 10,324 | -0.13(-3.61%) |
Sep 30, 2005 | 3.661 | 3.661 | 3.513 | 3.618 | 21,337 | +0.10(+2.98%) |
Sep 29, 2005 | 3.530 | 3.530 | 3.513 | 3.513 | 1,606 | +0.00(+0.00%) |
Sep 28, 2005 | 3.557 | 3.644 | 3.513 | 3.513 | 9,636 | -0.09(-2.42%) |
Sep 27, 2005 | 3.617 | 3.617 | 3.504 | 3.600 | 4,359 | +0.01(+0.24%) |
Sep 26, 2005 | 3.661 | 3.661 | 3.583 | 3.591 | 2,294 | -0.00(-0.02%) |
Sep 23, 2005 | 3.592 | 3.783 | 3.557 | 3.592 | 6,027 | -0.09(-2.35%) |
Sep 22, 2005 | 3.679 | 3.827 | 3.539 | 3.679 | 14,224 | -0.02(-0.47%) |
Sep 21, 2005 | 3.661 | 3.705 | 3.626 | 3.696 | 12,276 | +0.07(+1.92%) |
Sep 20, 2005 | 3.679 | 3.679 | 3.626 | 3.626 | 917 | -0.07(-1.89%) |
Sep 19, 2005 | 3.680 | 3.705 | 3.618 | 3.696 | 7,571 | +0.10(+2.66%) |
Sep 16, 2005 | 3.565 | 3.618 | 3.548 | 3.600 | 8,603 | +0.01(+0.24%) |
Sep 15, 2005 | 3.574 | 3.635 | 3.539 | 3.591 | 70,836 | -0.13(-3.51%) |
Sep 14, 2005 | 3.714 | 3.722 | 3.513 | 3.722 | 21,681 | -0.03(-0.70%) |
Sep 13, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 229 | -0.00(-0.02%) |
Sep 12, 2005 | 3.714 | 3.836 | 3.714 | 3.749 | 6,986 | +0.04(+0.96%) |
Sep 09, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 229 | -0.01(-0.23%) |
Sep 08, 2005 | 3.679 | 3.722 | 3.679 | 3.722 | 229 | -0.09(-2.29%) |
Sep 07, 2005 | 3.809 | 3.809 | 3.809 | 3.809 | 573 | +0.00(+0.00%) |
Sep 06, 2005 | 3.705 | 3.809 | 3.661 | 3.809 | 5,047 | +0.05(+1.39%) |
Sep 02, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 516 | -0.01(-0.23%) |
Sep 01, 2005 | 3.905 | 3.905 | 3.766 | 3.766 | 1,720 | -0.16(-4.00%) |
Aug 31, 2005 | 3.687 | 3.940 | 3.653 | 3.923 | 6,309 | +0.13(+3.45%) |
Aug 30, 2005 | 3.870 | 3.975 | 3.792 | 3.792 | 13,530 | -0.18(-4.61%) |
Aug 29, 2005 | 3.966 | 3.984 | 3.853 | 3.975 | 8,391 | -0.08(-1.94%) |
Aug 26, 2005 | 4.115 | 4.115 | 3.888 | 4.053 | 4,010 | -0.02(-0.43%) |
Aug 25, 2005 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 3.984 | 4.071 | 3.984 | 4.071 | 8,488 | +0.10(+2.41%) |
Aug 19, 2005 | 3.975 | 3.984 | 3.975 | 3.975 | 917 | -0.08(-1.94%) |
Aug 18, 2005 | 3.914 | 4.097 | 3.914 | 4.053 | 4,483 | +0.13(+3.33%) |
Aug 17, 2005 | 4.019 | 4.019 | 3.923 | 3.923 | 2,982 | -0.17(-4.26%) |
Aug 16, 2005 | 4.062 | 4.097 | 4.062 | 4.097 | 390 | +0.04(+1.08%) |
Aug 15, 2005 | 4.219 | 4.219 | 4.053 | 4.053 | 3,900 | -0.01(-0.21%) |
Aug 12, 2005 | 4.036 | 4.062 | 4.036 | 4.062 | 688 | -0.03(-0.85%) |
Aug 11, 2005 | 4.097 | 4.097 | 4.097 | 4.097 | 1,147 | +0.04(+1.08%) |
Aug 10, 2005 | 3.984 | 4.062 | 3.879 | 4.053 | 4,015 | -0.04(-1.06%) |
Aug 09, 2005 | 4.097 | 4.097 | 4.097 | 4.097 | 1,033 | +0.03(+0.86%) |
Aug 08, 2005 | 3.870 | 4.149 | 3.870 | 4.062 | 9,231 | +0.14(+3.56%) |
Aug 05, 2005 | 4.027 | 4.036 | 3.923 | 3.923 | 8,190 | -0.13(-3.23%) |
Aug 04, 2005 | 4.158 | 4.176 | 4.053 | 4.053 | 3,384 | -0.10(-2.52%) |
Aug 03, 2005 | 4.149 | 4.158 | 3.975 | 4.158 | 13,746 | +0.06(+1.49%) |
Aug 02, 2005 | 4.228 | 4.228 | 4.097 | 4.097 | 10,021 | +0.00(+0.00%) |
Aug 01, 2005 | 4.107 | 4.202 | 4.097 | 4.097 | 3,655 | -0.05(-1.26%) |
Jul 29, 2005 | 4.123 | 4.228 | 4.071 | 4.149 | 6,202 | +0.03(+0.63%) |
Jul 28, 2005 | 4.123 | 4.141 | 4.123 | 4.123 | 4,244 | -0.02(-0.42%) |
Jul 27, 2005 | 4.132 | 4.237 | 4.115 | 4.141 | 5,879 | -0.05(-1.25%) |
Jul 26, 2005 | 4.115 | 4.193 | 4.106 | 4.193 | 2,831 | +0.09(+2.12%) |
Jul 25, 2005 | 4.229 | 4.229 | 4.106 | 4.106 | 15,128 | -0.13(-3.09%) |
Jul 22, 2005 | 4.080 | 4.237 | 4.071 | 4.237 | 7,685 | +0.03(+0.62%) |
Jul 21, 2005 | 4.237 | 4.237 | 4.062 | 4.210 | 16,634 | +0.02(+0.42%) |
Jul 20, 2005 | 4.001 | 4.193 | 3.966 | 4.193 | 30,669 | +0.04(+1.05%) |
Jul 19, 2005 | 4.123 | 4.167 | 3.879 | 4.149 | 57,785 | -0.03(-0.63%) |
Jul 18, 2005 | 4.507 | 4.507 | 3.931 | 4.176 | 86,354 | -0.01(-0.21%) |
Jul 15, 2005 | 5.187 | 5.187 | 4.184 | 4.184 | 505,853 | -0.06(-1.44%) |
Jul 14, 2005 | 4.376 | 5.265 | 4.027 | 4.245 | 318,953 | -0.10(-2.21%) |
Jul 13, 2005 | 3.748 | 4.463 | 3.731 | 4.341 | 71,361 | +0.59(+15.81%) |
Jul 12, 2005 | 3.757 | 3.897 | 3.748 | 3.748 | 4,823 | -0.01(-0.23%) |
Jul 11, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 412 | -0.17(-4.22%) |
Jul 08, 2005 | 3.783 | 3.923 | 3.766 | 3.923 | 4,650 | -0.10(-2.60%) |
Jul 07, 2005 | 3.792 | 4.027 | 3.792 | 4.027 | 803 | +0.24(+6.21%) |
Jul 06, 2005 | 3.870 | 4.097 | 3.792 | 3.792 | 9,664 | -0.32(-7.84%) |
Jul 05, 2005 | 4.184 | 4.184 | 3.958 | 4.115 | 11,815 | -0.07(-1.67%) |
Jul 01, 2005 | 4.145 | 4.306 | 4.145 | 4.184 | 5,965 | -0.17(-3.81%) |
Jun 30, 2005 | 3.870 | 4.350 | 3.740 | 4.350 | 47,079 | +0.44(+11.14%) |
Jun 29, 2005 | 3.922 | 3.922 | 3.792 | 3.914 | 2,753 | -0.01(-0.22%) |
Jun 28, 2005 | 3.949 | 4.040 | 3.897 | 3.923 | 5,887 | +0.03(+0.90%) |
Jun 27, 2005 | 4.141 | 4.184 | 3.836 | 3.888 | 27,913 | -0.51(-11.68%) |
Jun 24, 2005 | 4.315 | 4.402 | 4.019 | 4.402 | 16,190 | +0.31(+7.68%) |
Jun 23, 2005 | 4.097 | 4.402 | 4.015 | 4.088 | 25,285 | -0.05(-1.26%) |
Jun 22, 2005 | 3.923 | 4.141 | 3.731 | 4.141 | 27,743 | -0.07(-1.66%) |
Jun 21, 2005 | 3.783 | 4.210 | 3.783 | 4.210 | 4,703 | +0.42(+11.06%) |
Jun 20, 2005 | 3.696 | 3.923 | 3.574 | 3.791 | 15,074 | -0.04(-1.16%) |
Jun 17, 2005 | 3.696 | 3.879 | 3.591 | 3.836 | 5,621 | -0.04(-1.12%) |
Jun 16, 2005 | 3.705 | 3.879 | 3.583 | 3.879 | 11,416 | +0.00(+0.00%) |
Jun 15, 2005 | 3.609 | 3.923 | 3.530 | 3.879 | 14,392 | +0.04(+1.14%) |
Jun 14, 2005 | 3.705 | 3.836 | 3.705 | 3.836 | 917 | +0.01(+0.23%) |
Jun 13, 2005 | 3.626 | 4.141 | 3.618 | 3.827 | 21,720 | -0.11(-2.88%) |
Jun 10, 2005 | 3.583 | 3.940 | 3.583 | 3.940 | 839 | +0.11(+2.96%) |
Jun 09, 2005 | 3.705 | 3.827 | 3.705 | 3.827 | 229 | +0.00(+0.00%) |
Jun 08, 2005 | 3.705 | 3.827 | 3.687 | 3.827 | 344 | +0.00(+0.00%) |
Jun 07, 2005 | 3.705 | 3.827 | 3.696 | 3.827 | 917 | -0.01(-0.23%) |
Jun 06, 2005 | 3.661 | 3.836 | 3.452 | 3.836 | 12,313 | +0.18(+5.01%) |
Jun 03, 2005 | 3.539 | 3.653 | 3.408 | 3.653 | 3,322 | -0.01(-0.24%) |
Jun 02, 2005 | 3.661 | 3.661 | 3.661 | 3.661 | 114 | -0.04(-1.18%) |
Jun 01, 2005 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.00%) |
May 31, 2005 | 3.670 | 3.705 | 3.626 | 3.705 | 9,636 | -0.08(-2.07%) |
May 27, 2005 | 3.591 | 3.931 | 3.522 | 3.783 | 22,975 | -0.01(-0.23%) |
May 26, 2005 | 3.487 | 3.958 | 3.487 | 3.792 | 39,292 | +0.05(+1.40%) |
May 25, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 24, 2005 | 3.574 | 3.740 | 3.500 | 3.740 | 1,147 | +0.02(+0.47%) |
May 23, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 114 | +0.06(+1.67%) |
May 18, 2005 | 3.661 | 3.661 | 3.661 | 3.661 | 573 | -0.05(-1.41%) |
May 17, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 314 | +0.02(+0.47%) |
May 16, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
May 13, 2005 | 3.644 | 3.696 | 3.644 | 3.696 | 458 | +0.08(+2.17%) |
May 12, 2005 | 3.618 | 3.618 | 3.618 | 3.618 | 229 | -0.11(-3.04%) |
May 11, 2005 | 3.644 | 3.731 | 3.644 | 3.731 | 1,829 | +0.00(+0.00%) |
May 10, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 06, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 04, 2005 | 3.383 | 3.731 | 3.382 | 3.731 | 1,375 | +0.03(+0.94%) |
May 03, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |