Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.520 | 5.670 | 5.460 | 5.630 | 96,532 | +0.05(+0.90%) |
Jan 30, 2006 | 5.520 | 5.630 | 5.460 | 5.580 | 91,389 | +0.02(+0.36%) |
Jan 27, 2006 | 5.650 | 5.670 | 5.520 | 5.560 | 114,742 | -0.09(-1.59%) |
Jan 26, 2006 | 5.480 | 5.700 | 5.420 | 5.650 | 594,045 | +0.23(+4.24%) |
Jan 25, 2006 | 5.440 | 5.450 | 5.370 | 5.420 | 199,327 | -0.02(-0.37%) |
Jan 24, 2006 | 5.400 | 5.480 | 5.340 | 5.440 | 226,565 | +0.11(+2.06%) |
Jan 23, 2006 | 5.210 | 5.400 | 5.180 | 5.330 | 174,985 | +0.15(+2.90%) |
Jan 20, 2006 | 5.240 | 5.240 | 5.060 | 5.180 | 89,489 | -0.01(-0.19%) |
Jan 19, 2006 | 5.220 | 5.230 | 5.110 | 5.190 | 42,293 | +0.03(+0.58%) |
Jan 18, 2006 | 5.040 | 5.210 | 5.040 | 5.160 | 34,617 | +0.02(+0.39%) |
Jan 17, 2006 | 5.120 | 5.260 | 5.000 | 5.140 | 54,259 | -0.04(-0.77%) |
Jan 13, 2006 | 5.240 | 5.280 | 5.110 | 5.180 | 65,131 | -0.10(-1.89%) |
Jan 12, 2006 | 5.250 | 5.350 | 5.250 | 5.280 | 35,700 | -0.02(-0.38%) |
Jan 11, 2006 | 5.450 | 5.450 | 5.110 | 5.300 | 76,761 | -0.10(-1.85%) |
Jan 10, 2006 | 5.460 | 5.460 | 5.310 | 5.400 | 66,998 | -0.04(-0.74%) |
Jan 09, 2006 | 5.400 | 5.470 | 5.250 | 5.440 | 183,620 | +0.07(+1.30%) |
Jan 06, 2006 | 5.160 | 5.410 | 5.160 | 5.370 | 172,025 | +0.16(+3.07%) |
Jan 05, 2006 | 4.550 | 5.240 | 4.550 | 5.210 | 486,256 | +0.64(+14.00%) |
Jan 04, 2006 | 4.690 | 4.740 | 4.550 | 4.570 | 143,688 | -0.17(-3.59%) |
Jan 03, 2006 | 4.700 | 4.820 | 4.580 | 4.740 | 149,815 | +0.02(+0.42%) |
Dec 30, 2005 | 4.710 | 4.770 | 4.660 | 4.720 | 115,384 | -0.12(-2.48%) |
Dec 29, 2005 | 4.840 | 5.060 | 4.830 | 4.840 | 58,706 | +0.00(+0.00%) |
Dec 28, 2005 | 4.920 | 5.107 | 4.840 | 4.840 | 40,800 | -0.14(-2.81%) |
Dec 27, 2005 | 5.040 | 5.080 | 4.830 | 4.980 | 62,800 | -0.08(-1.58%) |
Dec 23, 2005 | 5.020 | 5.110 | 4.940 | 5.060 | 48,001 | +0.01(+0.20%) |
Dec 22, 2005 | 4.655 | 5.060 | 4.655 | 5.050 | 65,831 | +0.41(+8.84%) |
Dec 21, 2005 | 4.710 | 4.770 | 4.600 | 4.640 | 89,957 | -0.02(-0.43%) |
Dec 20, 2005 | 4.750 | 4.790 | 4.540 | 4.660 | 89,337 | -0.09(-1.89%) |
Dec 19, 2005 | 4.960 | 4.960 | 4.750 | 4.750 | 102,484 | -0.26(-5.19%) |
Dec 16, 2005 | 5.020 | 5.120 | 4.910 | 5.010 | 275,572 | -0.02(-0.40%) |
Dec 15, 2005 | 5.280 | 5.310 | 5.020 | 5.030 | 71,857 | -0.17(-3.27%) |
Dec 14, 2005 | 5.180 | 5.290 | 5.130 | 5.200 | 31,199 | -0.01(-0.19%) |
Dec 13, 2005 | 5.070 | 5.320 | 5.050 | 5.210 | 149,361 | +0.07(+1.36%) |
Dec 12, 2005 | 5.190 | 5.260 | 5.070 | 5.140 | 110,133 | -0.06(-1.15%) |
Dec 09, 2005 | 5.130 | 5.320 | 5.110 | 5.200 | 227,475 | +0.13(+2.56%) |
Dec 08, 2005 | 4.850 | 5.120 | 4.850 | 5.070 | 165,339 | +0.18(+3.68%) |
Dec 07, 2005 | 4.940 | 5.000 | 4.850 | 4.890 | 54,706 | -0.04(-0.81%) |
Dec 06, 2005 | 4.850 | 4.930 | 4.800 | 4.930 | 61,673 | +0.13(+2.71%) |
Dec 05, 2005 | 4.900 | 4.920 | 4.800 | 4.800 | 67,804 | -0.14(-2.83%) |
Dec 02, 2005 | 4.930 | 4.980 | 4.850 | 4.940 | 39,887 | -0.02(-0.40%) |
Dec 01, 2005 | 5.070 | 5.190 | 4.907 | 4.960 | 61,172 | -0.01(-0.20%) |
Nov 30, 2005 | 4.980 | 5.090 | 4.920 | 4.970 | 52,872 | +0.04(+0.81%) |
Nov 29, 2005 | 5.040 | 5.260 | 4.900 | 4.930 | 73,761 | -0.08(-1.60%) |
Nov 28, 2005 | 5.250 | 5.280 | 4.950 | 5.010 | 95,400 | -0.27(-5.11%) |
Nov 25, 2005 | 5.440 | 5.440 | 5.250 | 5.280 | 22,319 | -0.07(-1.31%) |
Nov 23, 2005 | 5.400 | 5.450 | 5.320 | 5.350 | 38,932 | -0.04(-0.74%) |
Nov 22, 2005 | 5.320 | 5.450 | 5.260 | 5.390 | 45,787 | +0.05(+0.94%) |
Nov 21, 2005 | 5.340 | 5.470 | 5.210 | 5.340 | 69,620 | -0.10(-1.84%) |
Nov 18, 2005 | 5.510 | 5.510 | 5.350 | 5.440 | 91,265 | +0.02(+0.37%) |
Nov 17, 2005 | 5.230 | 5.510 | 5.220 | 5.420 | 47,809 | +0.15(+2.85%) |
Nov 16, 2005 | 5.330 | 5.410 | 5.150 | 5.270 | 90,749 | -0.10(-1.86%) |
Nov 15, 2005 | 5.630 | 5.670 | 5.330 | 5.370 | 118,641 | -0.26(-4.62%) |
Nov 14, 2005 | 5.650 | 5.740 | 5.585 | 5.630 | 111,583 | -0.03(-0.53%) |
Nov 11, 2005 | 5.750 | 5.750 | 5.540 | 5.660 | 27,081 | -0.03(-0.53%) |
Nov 10, 2005 | 5.470 | 5.790 | 5.460 | 5.690 | 88,143 | +0.16(+2.89%) |
Nov 09, 2005 | 5.570 | 5.570 | 5.350 | 5.530 | 52,021 | -0.02(-0.36%) |
Nov 08, 2005 | 5.360 | 5.550 | 5.220 | 5.550 | 85,466 | +0.12(+2.21%) |
Nov 07, 2005 | 5.400 | 5.480 | 5.370 | 5.430 | 24,707 | +0.09(+1.69%) |
Nov 04, 2005 | 5.420 | 5.450 | 5.200 | 5.340 | 36,341 | -0.02(-0.37%) |
Nov 03, 2005 | 5.400 | 5.450 | 5.190 | 5.360 | 53,440 | +0.04(+0.75%) |
Nov 02, 2005 | 5.130 | 5.360 | 5.130 | 5.320 | 50,443 | +0.15(+2.90%) |
Nov 01, 2005 | 5.450 | 5.469 | 5.090 | 5.170 | 113,079 | -0.32(-5.83%) |
Oct 31, 2005 | 5.400 | 5.640 | 5.400 | 5.490 | 79,821 | +0.09(+1.67%) |
Oct 28, 2005 | 5.420 | 5.510 | 5.330 | 5.400 | 79,197 | +0.07(+1.31%) |
Oct 27, 2005 | 5.300 | 5.510 | 5.300 | 5.330 | 130,524 | +0.01(+0.19%) |
Oct 26, 2005 | 5.300 | 5.610 | 5.290 | 5.320 | 131,416 | -0.04(-0.75%) |
Oct 25, 2005 | 5.480 | 5.640 | 5.190 | 5.360 | 195,993 | -0.39(-6.78%) |
Oct 24, 2005 | 5.330 | 5.750 | 5.200 | 5.750 | 153,893 | +0.39(+7.28%) |
Oct 21, 2005 | 5.440 | 5.500 | 5.200 | 5.360 | 181,828 | -0.12(-2.19%) |
Oct 20, 2005 | 5.150 | 5.500 | 5.150 | 5.480 | 152,408 | +0.33(+6.41%) |
Oct 19, 2005 | 4.840 | 5.150 | 4.750 | 5.150 | 131,089 | +0.28(+5.75%) |
Oct 18, 2005 | 4.750 | 4.920 | 4.680 | 4.870 | 175,847 | +0.12(+2.53%) |
Oct 17, 2005 | 4.570 | 4.800 | 4.540 | 4.750 | 324,100 | +0.19(+4.17%) |
Oct 14, 2005 | 4.600 | 4.630 | 4.510 | 4.560 | 140,284 | -0.03(-0.65%) |
Oct 13, 2005 | 4.540 | 4.640 | 4.500 | 4.590 | 190,713 | +0.07(+1.55%) |
Oct 12, 2005 | 4.990 | 5.060 | 4.510 | 4.520 | 254,622 | -0.48(-9.60%) |
Oct 11, 2005 | 5.360 | 5.390 | 4.950 | 5.000 | 174,603 | -0.31(-5.84%) |
Oct 10, 2005 | 5.300 | 5.370 | 5.300 | 5.310 | 40,030 | +0.01(+0.19%) |
Oct 07, 2005 | 5.320 | 5.400 | 5.220 | 5.300 | 62,999 | -0.01(-0.19%) |
Oct 06, 2005 | 5.130 | 5.350 | 5.120 | 5.310 | 149,028 | +0.20(+3.91%) |
Oct 05, 2005 | 5.200 | 5.290 | 5.110 | 5.110 | 52,354 | -0.09(-1.73%) |
Oct 04, 2005 | 5.260 | 5.350 | 5.200 | 5.200 | 60,395 | -0.04(-0.76%) |
Oct 03, 2005 | 5.270 | 5.310 | 5.170 | 5.240 | 71,278 | -0.01(-0.19%) |
Sep 30, 2005 | 5.200 | 5.260 | 5.160 | 5.250 | 212,709 | -0.03(-0.57%) |
Sep 29, 2005 | 5.060 | 5.310 | 5.060 | 5.280 | 84,772 | +0.21(+4.14%) |
Sep 28, 2005 | 5.080 | 5.150 | 5.000 | 5.070 | 95,523 | -0.04(-0.78%) |
Sep 27, 2005 | 5.150 | 5.150 | 5.010 | 5.110 | 43,789 | -0.08(-1.54%) |
Sep 26, 2005 | 5.200 | 5.240 | 5.080 | 5.190 | 64,769 | +0.07(+1.37%) |
Sep 23, 2005 | 5.120 | 5.190 | 5.050 | 5.120 | 49,376 | +0.02(+0.39%) |
Sep 22, 2005 | 5.100 | 5.150 | 5.000 | 5.100 | 67,659 | -0.02(-0.39%) |
Sep 21, 2005 | 5.290 | 5.290 | 5.066 | 5.120 | 91,926 | -0.15(-2.85%) |
Sep 20, 2005 | 5.300 | 5.500 | 5.180 | 5.270 | 55,843 | -0.05(-0.94%) |
Sep 19, 2005 | 5.460 | 5.690 | 5.320 | 5.320 | 50,275 | -0.17(-3.10%) |
Sep 16, 2005 | 5.750 | 5.750 | 5.390 | 5.490 | 178,149 | -0.22(-3.85%) |
Sep 15, 2005 | 5.740 | 5.750 | 5.440 | 5.710 | 136,565 | -0.04(-0.70%) |
Sep 14, 2005 | 5.910 | 5.950 | 5.750 | 5.750 | 39,900 | -0.21(-3.52%) |
Sep 13, 2005 | 5.970 | 6.000 | 5.800 | 5.960 | 159,982 | -0.04(-0.67%) |
Sep 12, 2005 | 5.800 | 6.010 | 5.720 | 6.000 | 56,484 | +0.15(+2.56%) |
Sep 09, 2005 | 5.880 | 5.950 | 5.760 | 5.850 | 40,849 | -0.04(-0.68%) |
Sep 08, 2005 | 6.050 | 6.050 | 5.850 | 5.890 | 51,921 | -0.11(-1.83%) |
Sep 07, 2005 | 5.870 | 6.090 | 5.770 | 6.000 | 67,802 | -0.04(-0.66%) |
Sep 06, 2005 | 5.950 | 6.050 | 5.830 | 6.040 | 53,514 | +0.02(+0.33%) |
Sep 02, 2005 | 5.990 | 6.070 | 5.910 | 6.020 | 40,019 | -0.05(-0.82%) |
Sep 01, 2005 | 5.880 | 6.110 | 5.830 | 6.070 | 151,788 | +0.20(+3.41%) |
Aug 31, 2005 | 5.470 | 5.870 | 5.470 | 5.870 | 187,359 | +0.41(+7.51%) |
Aug 30, 2005 | 5.230 | 5.540 | 5.230 | 5.460 | 54,048 | +0.14(+2.63%) |
Aug 29, 2005 | 5.190 | 5.350 | 5.160 | 5.320 | 26,279 | +0.09(+1.72%) |
Aug 26, 2005 | 5.500 | 5.500 | 5.200 | 5.230 | 65,405 | -0.21(-3.86%) |
Aug 25, 2005 | 5.330 | 5.500 | 5.300 | 5.440 | 34,423 | +0.11(+2.06%) |
Aug 24, 2005 | 5.500 | 5.650 | 5.310 | 5.330 | 119,630 | -0.17(-3.09%) |
Aug 23, 2005 | 5.660 | 5.660 | 5.460 | 5.500 | 74,086 | -0.09(-1.61%) |
Aug 22, 2005 | 5.400 | 5.680 | 5.400 | 5.590 | 47,598 | +0.17(+3.14%) |
Aug 19, 2005 | 5.400 | 5.660 | 5.390 | 5.420 | 61,437 | -0.01(-0.18%) |
Aug 18, 2005 | 5.410 | 5.670 | 5.310 | 5.430 | 83,343 | -0.01(-0.18%) |
Aug 17, 2005 | 5.370 | 5.560 | 5.320 | 5.440 | 106,286 | +0.09(+1.68%) |
Aug 16, 2005 | 5.400 | 5.570 | 5.300 | 5.350 | 83,403 | -0.06(-1.11%) |
Aug 15, 2005 | 5.160 | 5.480 | 5.160 | 5.410 | 91,683 | +0.22(+4.24%) |
Aug 12, 2005 | 5.280 | 5.280 | 5.180 | 5.190 | 83,844 | -0.08(-1.52%) |
Aug 11, 2005 | 5.000 | 5.390 | 4.970 | 5.270 | 117,649 | +0.25(+4.98%) |
Aug 10, 2005 | 5.090 | 5.180 | 4.860 | 5.020 | 145,501 | -0.02(-0.40%) |
Aug 09, 2005 | 5.240 | 5.290 | 4.990 | 5.040 | 82,341 | -0.17(-3.26%) |
Aug 08, 2005 | 5.270 | 5.380 | 5.020 | 5.210 | 219,788 | -0.08(-1.51%) |
Aug 05, 2005 | 5.560 | 5.660 | 5.280 | 5.290 | 155,819 | -0.31(-5.54%) |
Aug 04, 2005 | 5.630 | 5.820 | 5.600 | 5.600 | 78,232 | -0.28(-4.76%) |
Aug 03, 2005 | 5.940 | 5.960 | 5.640 | 5.880 | 138,196 | -0.09(-1.51%) |
Aug 02, 2005 | 5.900 | 5.970 | 5.800 | 5.970 | 135,156 | +0.03(+0.51%) |
Aug 01, 2005 | 5.940 | 6.060 | 5.800 | 5.940 | 177,780 | -0.08(-1.33%) |
Jul 29, 2005 | 6.100 | 6.100 | 5.900 | 6.020 | 132,533 | -0.02(-0.33%) |
Jul 28, 2005 | 5.850 | 6.080 | 5.770 | 6.040 | 161,883 | +0.19(+3.25%) |
Jul 27, 2005 | 5.950 | 6.050 | 5.730 | 5.850 | 155,681 | -0.09(-1.52%) |
Jul 26, 2005 | 6.000 | 6.050 | 5.830 | 5.940 | 155,718 | -0.06(-1.00%) |
Jul 25, 2005 | 6.050 | 6.100 | 5.910 | 6.000 | 108,093 | -0.10(-1.64%) |
Jul 22, 2005 | 6.200 | 6.200 | 5.940 | 6.100 | 155,049 | -0.08(-1.29%) |
Jul 21, 2005 | 6.260 | 6.300 | 6.100 | 6.180 | 162,063 | -0.09(-1.44%) |
Jul 20, 2005 | 6.400 | 6.490 | 6.120 | 6.270 | 226,777 | -0.10(-1.57%) |
Jul 19, 2005 | 6.470 | 6.480 | 6.300 | 6.370 | 63,739 | +0.01(+0.16%) |
Jul 18, 2005 | 6.400 | 6.520 | 6.200 | 6.360 | 187,414 | -0.04(-0.63%) |
Jul 15, 2005 | 5.990 | 6.470 | 5.870 | 6.400 | 143,647 | +0.44(+7.38%) |
Jul 14, 2005 | 6.240 | 6.360 | 5.850 | 5.960 | 184,927 | -0.22(-3.56%) |
Jul 13, 2005 | 6.010 | 6.310 | 6.010 | 6.180 | 128,828 | +0.02(+0.32%) |
Jul 12, 2005 | 6.000 | 6.350 | 5.960 | 6.160 | 177,491 | +0.15(+2.50%) |
Jul 11, 2005 | 5.940 | 6.090 | 5.910 | 6.010 | 155,065 | +0.07(+1.18%) |
Jul 08, 2005 | 5.580 | 6.000 | 5.360 | 5.940 | 240,609 | +0.36(+6.45%) |
Jul 07, 2005 | 5.340 | 5.580 | 5.250 | 5.580 | 108,742 | +0.20(+3.72%) |
Jul 06, 2005 | 5.600 | 5.600 | 5.010 | 5.380 | 744,066 | -0.22(-3.93%) |
Jul 05, 2005 | 5.190 | 5.600 | 5.160 | 5.600 | 160,100 | +0.37(+7.07%) |
Jul 01, 2005 | 5.300 | 5.380 | 5.170 | 5.230 | 79,100 | -0.13(-2.43%) |
Jun 30, 2005 | 5.360 | 5.440 | 5.310 | 5.360 | 144,090 | +0.01(+0.19%) |
Jun 29, 2005 | 5.200 | 5.380 | 5.010 | 5.350 | 118,515 | +0.19(+3.68%) |
Jun 28, 2005 | 4.830 | 5.180 | 4.760 | 5.160 | 161,629 | +0.32(+6.61%) |
Jun 27, 2005 | 4.850 | 4.950 | 4.740 | 4.840 | 94,879 | -0.01(-0.21%) |
Jun 24, 2005 | 4.850 | 4.890 | 4.681 | 4.850 | 376,304 | +0.10(+2.11%) |
Jun 23, 2005 | 4.910 | 5.180 | 4.750 | 4.750 | 179,851 | -0.08(-1.66%) |
Jun 22, 2005 | 4.850 | 5.050 | 4.750 | 4.830 | 122,675 | +0.04(+0.84%) |
Jun 21, 2005 | 4.750 | 4.930 | 4.700 | 4.790 | 74,520 | +0.04(+0.84%) |
Jun 20, 2005 | 4.580 | 4.910 | 4.510 | 4.750 | 156,700 | +0.11(+2.37%) |
Jun 17, 2005 | 4.540 | 4.640 | 4.500 | 4.640 | 159,583 | +0.16(+3.57%) |
Jun 16, 2005 | 4.360 | 4.590 | 4.330 | 4.480 | 159,199 | +0.13(+2.99%) |
Jun 15, 2005 | 4.380 | 4.430 | 4.310 | 4.350 | 206,408 | -0.01(-0.23%) |
Jun 14, 2005 | 4.390 | 4.410 | 4.300 | 4.360 | 114,061 | -0.02(-0.46%) |
Jun 13, 2005 | 4.530 | 4.536 | 4.110 | 4.380 | 315,368 | -0.15(-3.31%) |
Jun 10, 2005 | 4.630 | 4.800 | 4.530 | 4.530 | 123,707 | -0.13(-2.79%) |
Jun 09, 2005 | 4.660 | 4.690 | 4.550 | 4.660 | 91,450 | +0.02(+0.43%) |
Jun 08, 2005 | 4.790 | 4.810 | 4.550 | 4.640 | 100,298 | -0.11(-2.32%) |
Jun 07, 2005 | 4.750 | 4.830 | 4.650 | 4.750 | 137,691 | +0.05(+1.06%) |
Jun 06, 2005 | 4.900 | 4.910 | 4.690 | 4.700 | 106,242 | -0.13(-2.69%) |
Jun 03, 2005 | 5.000 | 5.010 | 4.830 | 4.830 | 91,601 | -0.15(-3.01%) |
Jun 02, 2005 | 5.250 | 5.270 | 4.840 | 4.980 | 280,458 | -0.02(-0.40%) |
Jun 01, 2005 | 4.810 | 5.000 | 4.810 | 5.000 | 304,741 | +0.17(+3.52%) |
May 31, 2005 | 4.990 | 5.000 | 4.820 | 4.830 | 233,772 | +0.00(+0.00%) |
May 27, 2005 | 4.860 | 5.000 | 4.760 | 4.830 | 103,559 | +0.05(+1.05%) |
May 26, 2005 | 4.700 | 4.860 | 4.700 | 4.780 | 62,247 | +0.07(+1.49%) |
May 25, 2005 | 4.760 | 4.810 | 4.710 | 4.710 | 120,373 | -0.05(-1.05%) |
May 24, 2005 | 4.880 | 4.990 | 4.760 | 4.760 | 101,700 | -0.07(-1.45%) |
May 23, 2005 | 4.760 | 4.940 | 4.760 | 4.830 | 179,506 | -0.02(-0.41%) |
May 20, 2005 | 4.740 | 4.920 | 4.720 | 4.850 | 127,694 | +0.09(+1.89%) |
May 19, 2005 | 4.750 | 4.810 | 4.700 | 4.760 | 184,384 | -0.02(-0.42%) |
May 18, 2005 | 4.820 | 4.980 | 4.690 | 4.780 | 322,900 | -0.08(-1.65%) |
May 17, 2005 | 4.920 | 5.000 | 4.680 | 4.860 | 282,454 | -0.13(-2.61%) |
May 16, 2005 | 5.110 | 5.170 | 4.921 | 4.990 | 290,794 | -0.12(-2.35%) |
May 13, 2005 | 5.050 | 5.260 | 4.950 | 5.110 | 321,410 | -0.02(-0.39%) |
May 12, 2005 | 5.620 | 5.660 | 5.060 | 5.130 | 558,388 | -0.55(-9.68%) |
May 11, 2005 | 5.700 | 5.750 | 5.570 | 5.680 | 191,786 | +0.00(+0.00%) |
May 10, 2005 | 5.650 | 5.910 | 5.510 | 5.680 | 351,332 | +0.07(+1.25%) |
May 09, 2005 | 5.510 | 5.690 | 5.500 | 5.610 | 444,933 | +0.10(+1.81%) |
May 06, 2005 | 5.580 | 5.950 | 5.430 | 5.510 | 1,390,408 | -0.04(-0.72%) |
May 05, 2005 | 4.900 | 5.600 | 4.900 | 5.550 | 1,250,487 | +0.55(+11.00%) |
May 04, 2005 | 4.470 | 5.150 | 4.350 | 5.000 | 481,510 | +0.67(+15.47%) |
May 03, 2005 | 4.350 | 4.550 | 4.200 | 4.330 | 541,370 | +0.10(+2.36%) |
May 02, 2005 | 4.190 | 4.490 | 4.100 | 4.230 | 310,074 | +0.23(+5.75%) |
Apr 29, 2005 | 3.750 | 4.360 | 3.640 | 4.000 | 876,903 | +0.36(+9.89%) |
Apr 28, 2005 | 4.050 | 4.200 | 3.520 | 3.640 | 303,932 | -0.36(-9.00%) |
Apr 27, 2005 | 4.140 | 4.200 | 3.900 | 4.000 | 585,832 | -0.12(-2.91%) |
Apr 26, 2005 | 4.230 | 4.320 | 4.100 | 4.120 | 97,999 | -0.14(-3.29%) |
Apr 25, 2005 | 4.220 | 4.300 | 4.160 | 4.260 | 60,101 | +0.02(+0.47%) |
Apr 22, 2005 | 4.300 | 4.450 | 4.070 | 4.240 | 143,986 | -0.11(-2.53%) |
Apr 21, 2005 | 4.200 | 4.350 | 4.130 | 4.350 | 162,477 | +0.16(+3.82%) |
Apr 20, 2005 | 4.270 | 4.320 | 4.190 | 4.190 | 65,766 | -0.12(-2.78%) |
Apr 19, 2005 | 4.240 | 4.310 | 4.180 | 4.310 | 104,745 | +0.04(+0.94%) |
Apr 18, 2005 | 4.230 | 4.350 | 4.190 | 4.270 | 150,014 | +0.02(+0.47%) |
Apr 15, 2005 | 4.310 | 4.340 | 4.180 | 4.250 | 300,216 | -0.06(-1.39%) |
Apr 14, 2005 | 4.420 | 4.420 | 4.300 | 4.310 | 111,634 | -0.11(-2.49%) |
Apr 13, 2005 | 4.450 | 4.540 | 4.410 | 4.420 | 210,798 | -0.03(-0.67%) |
Apr 12, 2005 | 4.390 | 4.600 | 4.260 | 4.450 | 217,384 | +0.00(+0.00%) |
Apr 11, 2005 | 4.650 | 4.650 | 4.448 | 4.450 | 239,074 | -0.22(-4.71%) |
Apr 08, 2005 | 4.760 | 4.780 | 4.630 | 4.670 | 128,450 | -0.08(-1.79%) |
Apr 07, 2005 | 4.910 | 4.980 | 4.720 | 4.755 | 251,000 | -0.17(-3.35%) |
Apr 06, 2005 | 5.000 | 5.030 | 4.830 | 4.920 | 124,848 | -0.04(-0.81%) |
Apr 05, 2005 | 5.110 | 5.110 | 4.790 | 4.960 | 131,016 | -0.04(-0.80%) |
Apr 04, 2005 | 5.120 | 5.140 | 4.980 | 5.000 | 133,552 | -0.09(-1.77%) |
Apr 01, 2005 | 5.150 | 5.150 | 5.020 | 5.090 | 74,259 | -0.05(-0.97%) |
Mar 31, 2005 | 5.120 | 5.180 | 5.040 | 5.140 | 284,603 | +0.03(+0.59%) |
Mar 30, 2005 | 4.900 | 5.110 | 4.900 | 5.110 | 234,758 | +0.26(+5.36%) |
Mar 29, 2005 | 4.920 | 5.120 | 4.800 | 4.850 | 145,984 | -0.13(-2.61%) |
Mar 28, 2005 | 5.100 | 5.150 | 4.900 | 4.980 | 104,812 | -0.02(-0.40%) |
Mar 24, 2005 | 5.040 | 5.100 | 4.950 | 5.000 | 115,176 | +0.03(+0.60%) |
Mar 23, 2005 | 4.980 | 5.100 | 4.950 | 4.970 | 458,326 | -0.05(-1.00%) |
Mar 22, 2005 | 4.700 | 5.190 | 4.700 | 5.020 | 583,199 | +0.28(+5.91%) |
Mar 21, 2005 | 4.900 | 4.900 | 4.610 | 4.740 | 203,686 | -0.11(-2.27%) |
Mar 18, 2005 | 4.900 | 4.900 | 4.590 | 4.850 | 486,960 | -0.04(-0.82%) |
Mar 17, 2005 | 5.000 | 5.040 | 4.810 | 4.890 | 126,094 | +0.01(+0.20%) |
Mar 16, 2005 | 5.000 | 5.100 | 4.860 | 4.880 | 159,504 | -0.11(-2.20%) |
Mar 15, 2005 | 4.930 | 5.500 | 4.850 | 4.990 | 549,898 | +0.26(+5.50%) |
Mar 14, 2005 | 4.670 | 4.790 | 4.600 | 4.730 | 279,306 | +0.03(+0.64%) |
Mar 11, 2005 | 4.750 | 4.828 | 4.700 | 4.700 | 61,331 | -0.12(-2.49%) |
Mar 10, 2005 | 4.850 | 5.020 | 4.740 | 4.820 | 167,192 | +0.02(+0.42%) |
Mar 09, 2005 | 4.760 | 4.900 | 4.730 | 4.800 | 120,434 | +0.04(+0.84%) |
Mar 08, 2005 | 4.910 | 4.990 | 4.730 | 4.760 | 186,860 | -0.17(-3.45%) |
Mar 07, 2005 | 4.950 | 5.040 | 4.910 | 4.930 | 130,972 | -0.02(-0.40%) |
Mar 04, 2005 | 4.870 | 5.020 | 4.870 | 4.950 | 104,366 | -0.04(-0.80%) |
Mar 03, 2005 | 4.900 | 5.030 | 4.900 | 4.990 | 108,487 | +0.04(+0.81%) |
Mar 02, 2005 | 5.020 | 5.020 | 4.840 | 4.950 | 106,076 | -0.12(-2.37%) |
Mar 01, 2005 | 5.000 | 5.100 | 4.950 | 5.070 | 77,661 | +0.04(+0.80%) |
Feb 28, 2005 | 5.050 | 5.140 | 4.870 | 5.030 | 101,632 | -0.07(-1.37%) |
Feb 25, 2005 | 5.080 | 5.140 | 4.981 | 5.100 | 60,211 | +0.10(+2.00%) |
Feb 24, 2005 | 5.120 | 5.140 | 4.900 | 5.000 | 329,232 | +0.01(+0.20%) |
Feb 23, 2005 | 5.440 | 5.440 | 4.910 | 4.990 | 418,492 | -0.12(-2.35%) |
Feb 22, 2005 | 5.090 | 5.380 | 5.070 | 5.110 | 241,758 | -0.12(-2.29%) |
Feb 18, 2005 | 5.100 | 5.360 | 5.020 | 5.230 | 295,618 | +0.21(+4.18%) |
Feb 17, 2005 | 5.460 | 5.480 | 4.990 | 5.020 | 609,494 | -0.35(-6.52%) |
Feb 16, 2005 | 5.260 | 5.420 | 5.220 | 5.370 | 73,049 | +0.05(+0.94%) |
Feb 15, 2005 | 5.360 | 5.630 | 5.210 | 5.320 | 102,961 | -0.25(-4.49%) |
Feb 14, 2005 | 5.340 | 5.610 | 5.340 | 5.570 | 125,277 | +0.09(+1.64%) |
Feb 11, 2005 | 5.400 | 5.490 | 5.130 | 5.480 | 64,162 | +0.19(+3.59%) |
Feb 10, 2005 | 5.250 | 5.481 | 5.070 | 5.290 | 109,498 | +0.02(+0.38%) |
Feb 09, 2005 | 5.610 | 5.910 | 5.270 | 5.270 | 329,468 | -0.43(-7.54%) |
Feb 08, 2005 | 5.650 | 5.700 | 5.600 | 5.700 | 149,747 | +0.03(+0.53%) |
Feb 07, 2005 | 6.100 | 6.100 | 5.650 | 5.670 | 133,615 | -0.39(-6.44%) |
Feb 04, 2005 | 5.750 | 6.110 | 5.750 | 6.060 | 92,347 | +0.16(+2.71%) |
Feb 03, 2005 | 5.860 | 5.950 | 5.710 | 5.900 | 63,071 | -0.05(-0.84%) |
Feb 02, 2005 | 6.000 | 6.010 | 5.840 | 5.950 | 115,572 | -0.05(-0.83%) |