Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.790 | 7.940 | 7.470 | 7.530 | 412,506 | -0.26(-3.34%) |
Feb 27, 2006 | 7.600 | 7.950 | 7.580 | 7.790 | 749,637 | +0.19(+2.50%) |
Feb 24, 2006 | 7.580 | 7.750 | 7.500 | 7.600 | 482,522 | -0.02(-0.26%) |
Feb 23, 2006 | 7.200 | 7.650 | 7.040 | 7.620 | 1,656,527 | +0.49(+6.87%) |
Feb 22, 2006 | 7.080 | 7.220 | 6.950 | 7.130 | 644,780 | +0.09(+1.28%) |
Feb 21, 2006 | 6.750 | 7.050 | 6.680 | 7.040 | 425,744 | +0.28(+4.14%) |
Feb 17, 2006 | 6.850 | 6.850 | 6.710 | 6.760 | 153,587 | -0.12(-1.74%) |
Feb 16, 2006 | 6.910 | 6.920 | 6.780 | 6.880 | 232,800 | +0.02(+0.29%) |
Feb 15, 2006 | 6.720 | 6.870 | 6.710 | 6.860 | 229,245 | +0.18(+2.69%) |
Feb 14, 2006 | 6.650 | 6.751 | 6.600 | 6.680 | 288,658 | +0.05(+0.69%) |
Feb 13, 2006 | 6.930 | 7.000 | 6.630 | 6.634 | 247,004 | -0.27(-3.86%) |
Feb 10, 2006 | 6.980 | 7.020 | 6.800 | 6.900 | 335,206 | -0.03(-0.43%) |
Feb 09, 2006 | 7.000 | 7.100 | 6.880 | 6.930 | 358,033 | -0.09(-1.28%) |
Feb 08, 2006 | 7.050 | 7.190 | 6.910 | 7.020 | 281,851 | +0.03(+0.43%) |
Feb 07, 2006 | 7.200 | 7.200 | 6.900 | 6.990 | 444,853 | -0.21(-2.92%) |
Feb 06, 2006 | 7.135 | 7.210 | 7.080 | 7.200 | 428,607 | +0.11(+1.55%) |
Feb 03, 2006 | 6.900 | 7.150 | 6.760 | 7.090 | 454,787 | +0.09(+1.29%) |
Feb 02, 2006 | 7.100 | 7.200 | 6.950 | 7.000 | 462,732 | -0.15(-2.10%) |
Feb 01, 2006 | 7.130 | 7.200 | 6.810 | 7.150 | 650,346 | -0.05(-0.69%) |
Jan 31, 2006 | 7.450 | 7.450 | 6.900 | 7.200 | 1,719,744 | +0.25(+3.60%) |
Jan 30, 2006 | 6.660 | 7.050 | 6.650 | 6.950 | 719,432 | +0.29(+4.35%) |
Jan 27, 2006 | 6.750 | 6.920 | 6.650 | 6.660 | 215,924 | -0.12(-1.77%) |
Jan 26, 2006 | 6.590 | 6.800 | 6.510 | 6.780 | 268,643 | +0.23(+3.51%) |
Jan 25, 2006 | 6.650 | 6.650 | 6.350 | 6.550 | 418,079 | +0.10(+1.55%) |
Jan 24, 2006 | 6.680 | 6.850 | 6.220 | 6.450 | 852,005 | -0.21(-3.15%) |
Jan 23, 2006 | 6.900 | 6.950 | 6.650 | 6.660 | 827,955 | -0.37(-5.26%) |
Jan 20, 2006 | 6.880 | 7.180 | 6.820 | 7.030 | 876,495 | +0.17(+2.48%) |
Jan 19, 2006 | 6.620 | 7.200 | 6.590 | 6.860 | 1,034,226 | +0.27(+4.10%) |
Jan 18, 2006 | 6.250 | 6.620 | 5.950 | 6.590 | 708,387 | +0.45(+7.33%) |
Jan 17, 2006 | 6.030 | 6.190 | 5.960 | 6.140 | 443,275 | +0.11(+1.82%) |
Jan 13, 2006 | 6.120 | 6.120 | 6.020 | 6.030 | 357,311 | -0.09(-1.47%) |
Jan 12, 2006 | 6.110 | 6.130 | 6.000 | 6.120 | 255,500 | +0.04(+0.66%) |
Jan 11, 2006 | 6.080 | 6.190 | 5.950 | 6.080 | 557,100 | -0.03(-0.49%) |
Jan 10, 2006 | 5.570 | 6.220 | 5.570 | 6.110 | 1,496,513 | +0.80(+15.07%) |
Jan 09, 2006 | 5.350 | 5.430 | 5.300 | 5.310 | 102,191 | +0.00(+0.00%) |
Jan 06, 2006 | 5.370 | 5.380 | 5.280 | 5.310 | 185,042 | -0.07(-1.30%) |
Jan 05, 2006 | 5.370 | 5.440 | 5.340 | 5.380 | 194,116 | +0.02(+0.37%) |
Jan 04, 2006 | 5.420 | 5.487 | 5.270 | 5.360 | 215,390 | -0.04(-0.74%) |
Jan 03, 2006 | 5.340 | 5.420 | 5.270 | 5.400 | 251,242 | +0.14(+2.66%) |
Dec 30, 2005 | 5.240 | 5.340 | 5.150 | 5.260 | 263,706 | -0.03(-0.57%) |
Dec 29, 2005 | 5.210 | 5.300 | 5.210 | 5.290 | 163,308 | +0.06(+1.15%) |
Dec 28, 2005 | 5.060 | 5.260 | 4.920 | 5.230 | 271,300 | +0.17(+3.36%) |
Dec 27, 2005 | 5.240 | 5.300 | 5.030 | 5.060 | 212,000 | -0.17(-3.25%) |
Dec 23, 2005 | 5.320 | 5.370 | 5.220 | 5.230 | 344,444 | -0.13(-2.43%) |
Dec 22, 2005 | 5.470 | 5.510 | 5.230 | 5.360 | 388,914 | -0.12(-2.19%) |
Dec 21, 2005 | 5.500 | 5.530 | 5.470 | 5.480 | 153,232 | -0.02(-0.36%) |
Dec 20, 2005 | 5.480 | 5.510 | 5.450 | 5.500 | 182,034 | +0.02(+0.36%) |
Dec 19, 2005 | 5.500 | 5.550 | 5.420 | 5.480 | 255,787 | -0.03(-0.54%) |
Dec 16, 2005 | 5.530 | 5.580 | 5.470 | 5.510 | 212,226 | -0.08(-1.43%) |
Dec 15, 2005 | 5.650 | 5.650 | 5.510 | 5.590 | 164,033 | -0.01(-0.18%) |
Dec 14, 2005 | 5.420 | 5.601 | 5.370 | 5.600 | 272,102 | +0.09(+1.63%) |
Dec 13, 2005 | 5.600 | 5.600 | 5.460 | 5.510 | 123,813 | -0.03(-0.54%) |
Dec 12, 2005 | 5.740 | 5.740 | 5.440 | 5.540 | 205,876 | -0.13(-2.29%) |
Dec 09, 2005 | 5.470 | 5.740 | 5.470 | 5.670 | 340,165 | +0.16(+2.90%) |
Dec 08, 2005 | 5.520 | 5.590 | 5.430 | 5.510 | 191,004 | +0.01(+0.18%) |
Dec 07, 2005 | 5.410 | 5.510 | 5.360 | 5.500 | 163,243 | +0.08(+1.48%) |
Dec 06, 2005 | 5.320 | 5.480 | 5.300 | 5.420 | 320,315 | +0.05(+0.93%) |
Dec 05, 2005 | 5.380 | 5.460 | 5.320 | 5.370 | 208,381 | -0.06(-1.10%) |
Dec 02, 2005 | 5.460 | 5.480 | 5.340 | 5.430 | 167,506 | +0.03(+0.56%) |
Dec 01, 2005 | 5.400 | 5.470 | 5.310 | 5.400 | 200,209 | +0.00(+0.00%) |
Nov 30, 2005 | 5.400 | 5.450 | 5.360 | 5.400 | 193,318 | +0.00(+0.00%) |
Nov 29, 2005 | 5.400 | 5.420 | 5.310 | 5.400 | 174,004 | +0.01(+0.19%) |
Nov 28, 2005 | 5.370 | 5.450 | 5.210 | 5.390 | 252,895 | -0.01(-0.19%) |
Nov 25, 2005 | 5.570 | 5.570 | 5.370 | 5.400 | 171,296 | -0.12(-2.17%) |
Nov 23, 2005 | 5.300 | 5.580 | 5.070 | 5.520 | 538,442 | +0.21(+3.95%) |
Nov 22, 2005 | 5.180 | 5.320 | 5.150 | 5.310 | 428,038 | +0.13(+2.51%) |
Nov 21, 2005 | 5.040 | 5.230 | 5.040 | 5.180 | 226,296 | +0.06(+1.17%) |
Nov 18, 2005 | 5.110 | 5.200 | 5.060 | 5.120 | 146,458 | +0.02(+0.39%) |
Nov 17, 2005 | 4.990 | 5.160 | 4.990 | 5.100 | 358,942 | +0.09(+1.80%) |
Nov 16, 2005 | 4.880 | 5.020 | 4.790 | 5.010 | 252,496 | +0.14(+2.87%) |
Nov 15, 2005 | 4.800 | 4.900 | 4.740 | 4.870 | 250,380 | +0.06(+1.25%) |
Nov 14, 2005 | 4.900 | 4.960 | 4.810 | 4.810 | 147,281 | -0.11(-2.24%) |
Nov 11, 2005 | 4.820 | 4.960 | 4.720 | 4.920 | 323,125 | +0.21(+4.46%) |
Nov 10, 2005 | 4.860 | 4.870 | 4.700 | 4.710 | 201,521 | -0.17(-3.48%) |
Nov 09, 2005 | 4.920 | 4.920 | 4.820 | 4.880 | 167,991 | +0.01(+0.21%) |
Nov 08, 2005 | 5.000 | 5.070 | 4.840 | 4.870 | 219,983 | -0.13(-2.60%) |
Nov 07, 2005 | 4.970 | 5.100 | 4.950 | 5.000 | 232,405 | +0.00(+0.00%) |
Nov 04, 2005 | 4.900 | 5.040 | 4.800 | 5.000 | 410,671 | +0.07(+1.42%) |
Nov 03, 2005 | 4.900 | 5.060 | 4.810 | 4.930 | 1,233,715 | -0.37(-6.98%) |
Nov 02, 2005 | 5.170 | 5.310 | 5.140 | 5.300 | 570,908 | +0.16(+3.11%) |
Nov 01, 2005 | 4.900 | 5.240 | 4.900 | 5.140 | 474,181 | +0.20(+4.05%) |
Oct 31, 2005 | 5.210 | 5.260 | 4.930 | 4.940 | 442,984 | -0.18(-3.52%) |
Oct 28, 2005 | 5.190 | 5.190 | 4.950 | 5.120 | 511,864 | +0.33(+6.89%) |
Oct 27, 2005 | 4.850 | 4.860 | 4.750 | 4.790 | 129,211 | +0.00(+0.00%) |
Oct 26, 2005 | 4.970 | 4.970 | 4.720 | 4.790 | 204,749 | -0.11(-2.24%) |
Oct 25, 2005 | 5.000 | 5.050 | 4.810 | 4.900 | 161,413 | -0.06(-1.21%) |
Oct 24, 2005 | 4.750 | 5.000 | 4.750 | 4.960 | 609,909 | +0.13(+2.69%) |
Oct 21, 2005 | 4.710 | 4.940 | 4.660 | 4.830 | 442,796 | +0.10(+2.11%) |
Oct 20, 2005 | 4.740 | 4.840 | 4.700 | 4.730 | 374,300 | -0.04(-0.84%) |
Oct 19, 2005 | 4.600 | 4.880 | 4.550 | 4.770 | 556,122 | +0.17(+3.70%) |
Oct 18, 2005 | 4.550 | 4.650 | 4.520 | 4.600 | 411,482 | +0.07(+1.55%) |
Oct 17, 2005 | 4.690 | 4.690 | 4.500 | 4.530 | 262,067 | -0.08(-1.74%) |
Oct 14, 2005 | 4.610 | 4.690 | 4.570 | 4.610 | 268,559 | +0.01(+0.22%) |
Oct 13, 2005 | 4.640 | 4.720 | 4.540 | 4.600 | 276,673 | -0.03(-0.65%) |
Oct 12, 2005 | 4.700 | 4.840 | 4.630 | 4.630 | 449,493 | -0.10(-2.11%) |
Oct 11, 2005 | 4.630 | 4.760 | 4.620 | 4.730 | 295,958 | +0.17(+3.73%) |
Oct 10, 2005 | 4.530 | 4.710 | 4.530 | 4.560 | 321,401 | +0.05(+1.11%) |
Oct 07, 2005 | 4.720 | 4.720 | 4.430 | 4.510 | 439,841 | -0.03(-0.66%) |
Oct 06, 2005 | 4.810 | 4.810 | 4.490 | 4.540 | 596,427 | -0.14(-2.99%) |
Oct 05, 2005 | 4.660 | 4.730 | 4.570 | 4.680 | 307,175 | +0.02(+0.43%) |
Oct 04, 2005 | 4.790 | 4.810 | 4.660 | 4.660 | 310,425 | -0.13(-2.71%) |
Oct 03, 2005 | 4.860 | 4.910 | 4.750 | 4.790 | 270,061 | -0.07(-1.44%) |
Sep 30, 2005 | 4.900 | 5.000 | 4.850 | 4.860 | 903,711 | -0.12(-2.41%) |
Sep 29, 2005 | 4.990 | 5.030 | 4.950 | 4.980 | 219,186 | -0.05(-0.99%) |
Sep 28, 2005 | 5.090 | 5.090 | 4.990 | 5.030 | 184,395 | -0.03(-0.59%) |
Sep 27, 2005 | 5.050 | 5.130 | 4.990 | 5.060 | 840,598 | +0.01(+0.20%) |
Sep 26, 2005 | 5.050 | 5.140 | 5.040 | 5.050 | 235,314 | +0.00(+0.00%) |
Sep 23, 2005 | 5.050 | 5.160 | 5.020 | 5.050 | 104,574 | -0.05(-0.98%) |
Sep 22, 2005 | 5.100 | 5.200 | 5.090 | 5.100 | 186,240 | -0.01(-0.20%) |
Sep 21, 2005 | 5.020 | 5.170 | 5.000 | 5.110 | 344,985 | +0.05(+0.99%) |
Sep 20, 2005 | 5.110 | 5.190 | 5.000 | 5.060 | 342,232 | -0.08(-1.56%) |
Sep 19, 2005 | 5.170 | 5.170 | 5.100 | 5.140 | 118,478 | -0.03(-0.58%) |
Sep 16, 2005 | 5.120 | 5.180 | 5.100 | 5.170 | 117,256 | +0.03(+0.58%) |
Sep 15, 2005 | 5.200 | 5.220 | 5.100 | 5.140 | 185,032 | -0.04(-0.77%) |
Sep 14, 2005 | 5.230 | 5.240 | 5.150 | 5.180 | 195,600 | +0.00(+0.00%) |
Sep 13, 2005 | 5.080 | 5.220 | 5.050 | 5.180 | 214,309 | +0.10(+1.97%) |
Sep 12, 2005 | 5.140 | 5.210 | 5.050 | 5.080 | 484,764 | -0.07(-1.36%) |
Sep 09, 2005 | 5.220 | 5.270 | 5.140 | 5.150 | 190,244 | -0.08(-1.53%) |
Sep 08, 2005 | 5.240 | 5.310 | 5.220 | 5.230 | 147,844 | -0.04(-0.76%) |
Sep 07, 2005 | 5.250 | 5.300 | 5.250 | 5.270 | 99,085 | +0.00(+0.00%) |
Sep 06, 2005 | 5.350 | 5.350 | 5.250 | 5.270 | 184,350 | -0.06(-1.13%) |
Sep 02, 2005 | 5.350 | 5.380 | 5.320 | 5.330 | 137,339 | -0.05(-0.93%) |
Sep 01, 2005 | 5.340 | 5.390 | 5.340 | 5.380 | 232,166 | +0.03(+0.56%) |
Aug 31, 2005 | 5.350 | 5.440 | 5.340 | 5.350 | 91,619 | -0.02(-0.37%) |
Aug 30, 2005 | 5.360 | 5.450 | 5.320 | 5.370 | 370,967 | -0.02(-0.37%) |
Aug 29, 2005 | 5.370 | 5.440 | 5.310 | 5.390 | 138,136 | +0.03(+0.56%) |
Aug 26, 2005 | 5.410 | 5.450 | 5.310 | 5.360 | 100,614 | -0.08(-1.47%) |
Aug 25, 2005 | 5.340 | 5.510 | 5.340 | 5.440 | 261,626 | +0.09(+1.68%) |
Aug 24, 2005 | 5.320 | 5.420 | 5.310 | 5.350 | 200,039 | -0.02(-0.37%) |
Aug 23, 2005 | 5.540 | 5.540 | 5.370 | 5.370 | 128,640 | -0.05(-0.92%) |
Aug 22, 2005 | 5.300 | 5.490 | 5.300 | 5.420 | 166,978 | +0.12(+2.26%) |
Aug 19, 2005 | 5.360 | 5.370 | 5.290 | 5.300 | 120,084 | -0.01(-0.19%) |
Aug 18, 2005 | 5.260 | 5.350 | 5.240 | 5.310 | 162,258 | +0.01(+0.19%) |
Aug 17, 2005 | 5.350 | 5.350 | 5.200 | 5.300 | 225,138 | -0.01(-0.19%) |
Aug 16, 2005 | 5.350 | 5.350 | 5.200 | 5.310 | 267,581 | -0.02(-0.38%) |
Aug 15, 2005 | 5.220 | 5.390 | 5.220 | 5.330 | 147,680 | +0.10(+1.91%) |
Aug 12, 2005 | 5.150 | 5.240 | 5.080 | 5.230 | 885,661 | +0.08(+1.55%) |
Aug 11, 2005 | 5.210 | 5.290 | 5.050 | 5.150 | 727,001 | +0.00(+0.00%) |
Aug 10, 2005 | 5.300 | 5.300 | 4.950 | 5.150 | 600,327 | -0.11(-2.09%) |
Aug 09, 2005 | 5.880 | 5.980 | 5.150 | 5.260 | 1,967,979 | -0.61(-10.39%) |
Aug 08, 2005 | 5.700 | 5.920 | 5.700 | 5.870 | 269,087 | +0.16(+2.80%) |
Aug 05, 2005 | 5.680 | 5.820 | 5.650 | 5.710 | 173,354 | +0.02(+0.35%) |
Aug 04, 2005 | 5.920 | 5.950 | 5.690 | 5.690 | 226,308 | -0.26(-4.37%) |
Aug 03, 2005 | 6.000 | 6.070 | 5.890 | 5.950 | 162,441 | -0.05(-0.83%) |
Aug 02, 2005 | 6.000 | 6.090 | 5.970 | 6.000 | 177,688 | +0.00(+0.00%) |
Aug 01, 2005 | 6.020 | 6.150 | 5.960 | 6.000 | 335,848 | -0.01(-0.17%) |
Jul 29, 2005 | 6.030 | 6.170 | 5.950 | 6.010 | 273,276 | -0.01(-0.17%) |
Jul 28, 2005 | 6.210 | 6.250 | 5.930 | 6.020 | 301,139 | -0.13(-2.11%) |
Jul 27, 2005 | 5.980 | 6.200 | 5.900 | 6.150 | 615,636 | +0.20(+3.36%) |
Jul 26, 2005 | 5.880 | 6.000 | 5.450 | 5.950 | 956,870 | +0.10(+1.71%) |
Jul 25, 2005 | 5.925 | 6.000 | 5.810 | 5.850 | 228,946 | -0.05(-0.85%) |
Jul 22, 2005 | 6.030 | 6.100 | 5.750 | 5.900 | 555,110 | -0.15(-2.48%) |
Jul 21, 2005 | 6.170 | 6.180 | 6.030 | 6.050 | 427,783 | -0.09(-1.47%) |
Jul 20, 2005 | 6.300 | 6.300 | 6.110 | 6.140 | 270,489 | -0.11(-1.76%) |
Jul 19, 2005 | 6.340 | 6.340 | 6.180 | 6.250 | 263,244 | -0.06(-0.95%) |
Jul 18, 2005 | 6.340 | 6.480 | 6.150 | 6.310 | 362,822 | -0.02(-0.32%) |
Jul 15, 2005 | 6.490 | 6.500 | 6.290 | 6.330 | 432,336 | -0.11(-1.71%) |
Jul 14, 2005 | 6.310 | 6.510 | 6.230 | 6.440 | 572,026 | +0.19(+3.04%) |
Jul 13, 2005 | 6.600 | 6.670 | 6.100 | 6.250 | 614,725 | -0.35(-5.30%) |
Jul 12, 2005 | 6.490 | 6.610 | 6.470 | 6.600 | 543,512 | +0.15(+2.33%) |
Jul 11, 2005 | 6.225 | 6.466 | 6.160 | 6.450 | 643,277 | +0.15(+2.38%) |
Jul 08, 2005 | 6.280 | 6.340 | 6.170 | 6.300 | 317,852 | +0.07(+1.12%) |
Jul 07, 2005 | 6.100 | 6.250 | 5.990 | 6.230 | 457,094 | +0.06(+0.97%) |
Jul 06, 2005 | 5.810 | 6.190 | 5.810 | 6.170 | 967,668 | +0.15(+2.49%) |
Jul 05, 2005 | 5.900 | 6.020 | 5.770 | 6.020 | 606,700 | +0.12(+2.03%) |
Jul 01, 2005 | 5.700 | 5.920 | 5.700 | 5.900 | 199,700 | +0.22(+3.87%) |
Jun 30, 2005 | 5.650 | 5.750 | 5.650 | 5.680 | 228,332 | +0.01(+0.18%) |
Jun 29, 2005 | 5.710 | 5.760 | 5.660 | 5.670 | 200,194 | -0.05(-0.87%) |
Jun 28, 2005 | 5.790 | 5.790 | 5.630 | 5.720 | 186,185 | +0.02(+0.35%) |
Jun 27, 2005 | 5.650 | 5.800 | 5.560 | 5.700 | 378,864 | +0.15(+2.70%) |
Jun 24, 2005 | 5.470 | 5.570 | 5.400 | 5.550 | 263,798 | +0.09(+1.65%) |
Jun 23, 2005 | 5.700 | 5.910 | 5.400 | 5.460 | 460,161 | -0.31(-5.37%) |
Jun 22, 2005 | 5.250 | 5.780 | 5.250 | 5.770 | 698,729 | +0.48(+9.07%) |
Jun 21, 2005 | 5.250 | 5.300 | 5.150 | 5.290 | 268,035 | +0.07(+1.34%) |
Jun 20, 2005 | 5.200 | 5.290 | 5.100 | 5.220 | 230,993 | +0.05(+0.97%) |
Jun 17, 2005 | 5.090 | 5.300 | 5.090 | 5.170 | 368,921 | +0.07(+1.37%) |
Jun 16, 2005 | 4.959 | 5.140 | 4.850 | 5.100 | 371,064 | +0.25(+5.15%) |
Jun 15, 2005 | 4.930 | 4.950 | 4.840 | 4.850 | 229,575 | -0.07(-1.42%) |
Jun 14, 2005 | 4.910 | 5.030 | 4.900 | 4.920 | 182,290 | -0.03(-0.61%) |
Jun 13, 2005 | 4.950 | 5.010 | 4.950 | 4.950 | 149,809 | -0.02(-0.40%) |
Jun 10, 2005 | 4.900 | 5.000 | 4.900 | 4.970 | 179,608 | +0.06(+1.22%) |
Jun 09, 2005 | 4.920 | 5.000 | 4.890 | 4.910 | 113,833 | -0.01(-0.20%) |
Jun 08, 2005 | 4.800 | 4.980 | 4.750 | 4.920 | 216,252 | +0.07(+1.44%) |
Jun 07, 2005 | 5.155 | 5.170 | 4.800 | 4.850 | 544,875 | -0.27(-5.27%) |
Jun 06, 2005 | 5.200 | 5.240 | 5.090 | 5.120 | 302,295 | -0.03(-0.58%) |
Jun 03, 2005 | 5.410 | 5.420 | 5.030 | 5.150 | 552,690 | -0.19(-3.56%) |
Jun 02, 2005 | 5.080 | 5.390 | 5.050 | 5.340 | 759,015 | +0.32(+6.37%) |
Jun 01, 2005 | 4.950 | 5.110 | 4.830 | 5.020 | 576,935 | +0.16(+3.29%) |
May 31, 2005 | 4.800 | 4.890 | 4.780 | 4.860 | 384,281 | +0.10(+2.10%) |
May 27, 2005 | 4.690 | 4.890 | 4.650 | 4.760 | 488,295 | +0.09(+1.93%) |
May 26, 2005 | 4.650 | 4.700 | 4.600 | 4.670 | 719,527 | +0.07(+1.52%) |
May 25, 2005 | 4.640 | 4.650 | 4.550 | 4.600 | 545,377 | +0.00(+0.00%) |
May 24, 2005 | 4.660 | 4.660 | 4.520 | 4.600 | 651,100 | +0.05(+1.10%) |
May 23, 2005 | 4.540 | 4.660 | 4.450 | 4.550 | 643,900 | +0.10(+2.25%) |
May 20, 2005 | 4.390 | 4.490 | 4.390 | 4.450 | 419,317 | +0.05(+1.14%) |
May 19, 2005 | 4.360 | 4.450 | 4.360 | 4.400 | 164,504 | +0.04(+0.92%) |
May 18, 2005 | 4.350 | 4.490 | 4.350 | 4.360 | 295,000 | -0.02(-0.46%) |
May 17, 2005 | 4.480 | 4.510 | 4.320 | 4.380 | 193,608 | -0.07(-1.57%) |
May 16, 2005 | 4.350 | 4.470 | 4.330 | 4.450 | 166,348 | +0.10(+2.30%) |
May 13, 2005 | 4.350 | 4.470 | 4.300 | 4.350 | 128,480 | +0.00(+0.00%) |
May 12, 2005 | 4.440 | 4.550 | 4.320 | 4.350 | 246,327 | -0.03(-0.68%) |
May 11, 2005 | 4.400 | 4.480 | 4.270 | 4.380 | 254,061 | -0.04(-0.90%) |
May 10, 2005 | 4.490 | 4.500 | 4.400 | 4.420 | 204,436 | -0.02(-0.45%) |
May 09, 2005 | 4.590 | 4.640 | 4.440 | 4.440 | 293,630 | -0.07(-1.55%) |
May 06, 2005 | 4.450 | 4.670 | 4.450 | 4.510 | 673,122 | +0.11(+2.50%) |
May 05, 2005 | 4.850 | 4.850 | 4.390 | 4.400 | 799,944 | -0.19(-4.14%) |
May 04, 2005 | 4.500 | 4.590 | 4.490 | 4.590 | 156,188 | +0.07(+1.55%) |
May 03, 2005 | 4.510 | 4.590 | 4.490 | 4.520 | 120,002 | -0.03(-0.66%) |
May 02, 2005 | 4.600 | 4.660 | 4.420 | 4.550 | 150,380 | -0.06(-1.30%) |
Apr 29, 2005 | 4.720 | 4.720 | 4.570 | 4.610 | 135,979 | +0.02(+0.44%) |
Apr 28, 2005 | 4.750 | 4.750 | 4.580 | 4.590 | 148,802 | -0.12(-2.55%) |
Apr 27, 2005 | 4.700 | 4.770 | 4.670 | 4.710 | 448,193 | +0.01(+0.21%) |
Apr 26, 2005 | 4.610 | 4.710 | 4.610 | 4.700 | 137,132 | +0.08(+1.73%) |
Apr 25, 2005 | 4.560 | 4.740 | 4.480 | 4.620 | 267,292 | +0.03(+0.65%) |
Apr 22, 2005 | 4.670 | 4.800 | 4.460 | 4.590 | 387,215 | -0.08(-1.71%) |
Apr 21, 2005 | 5.000 | 5.010 | 4.600 | 4.670 | 1,018,349 | -0.33(-6.60%) |
Apr 20, 2005 | 5.000 | 5.080 | 4.881 | 5.000 | 397,592 | +0.04(+0.81%) |
Apr 19, 2005 | 4.900 | 5.050 | 4.840 | 4.960 | 157,223 | +0.05(+1.02%) |
Apr 18, 2005 | 5.010 | 5.100 | 4.900 | 4.910 | 241,090 | -0.06(-1.21%) |
Apr 15, 2005 | 5.090 | 5.180 | 4.880 | 4.970 | 249,406 | -0.18(-3.50%) |
Apr 14, 2005 | 5.250 | 5.350 | 5.080 | 5.150 | 375,263 | +0.00(+0.00%) |
Apr 13, 2005 | 5.380 | 5.430 | 5.080 | 5.150 | 424,348 | -0.15(-2.83%) |
Apr 12, 2005 | 5.060 | 5.430 | 5.000 | 5.300 | 673,323 | +0.30(+6.02%) |
Apr 11, 2005 | 5.090 | 5.140 | 4.900 | 4.999 | 260,582 | -0.03(-0.62%) |
Apr 08, 2005 | 5.050 | 5.100 | 4.940 | 5.030 | 290,548 | +0.01(+0.20%) |
Apr 07, 2005 | 5.100 | 5.120 | 5.000 | 5.020 | 247,841 | +0.02(+0.40%) |
Apr 06, 2005 | 5.095 | 5.170 | 5.000 | 5.000 | 370,226 | -0.05(-0.99%) |
Apr 05, 2005 | 4.570 | 5.100 | 4.540 | 5.050 | 932,896 | +0.35(+7.45%) |
Apr 04, 2005 | 4.850 | 4.910 | 4.600 | 4.700 | 614,999 | -0.20(-4.08%) |
Apr 01, 2005 | 5.200 | 5.250 | 4.820 | 4.900 | 1,522,928 | -0.20(-3.92%) |
Mar 31, 2005 | 5.090 | 5.200 | 4.860 | 5.100 | 586,473 | +0.03(+0.59%) |
Mar 30, 2005 | 5.210 | 5.350 | 4.960 | 5.070 | 357,466 | -0.16(-3.06%) |
Mar 29, 2005 | 5.420 | 5.460 | 5.160 | 5.230 | 732,295 | -0.27(-4.91%) |
Mar 28, 2005 | 5.630 | 5.740 | 5.470 | 5.500 | 306,539 | -0.04(-0.72%) |
Mar 24, 2005 | 5.660 | 5.660 | 5.440 | 5.540 | 335,872 | -0.08(-1.42%) |
Mar 23, 2005 | 5.600 | 5.800 | 5.560 | 5.620 | 281,885 | -0.06(-1.06%) |
Mar 22, 2005 | 5.550 | 5.730 | 5.510 | 5.680 | 363,467 | +0.08(+1.43%) |
Mar 21, 2005 | 5.740 | 5.740 | 5.510 | 5.600 | 266,475 | +0.00(+0.00%) |
Mar 18, 2005 | 5.750 | 5.750 | 5.540 | 5.600 | 280,108 | -0.01(-0.18%) |
Mar 17, 2005 | 5.690 | 5.790 | 5.570 | 5.610 | 324,901 | -0.08(-1.41%) |
Mar 16, 2005 | 5.870 | 5.870 | 5.590 | 5.690 | 159,487 | -0.11(-1.90%) |
Mar 15, 2005 | 5.840 | 5.890 | 5.580 | 5.800 | 410,795 | +0.05(+0.87%) |
Mar 14, 2005 | 5.920 | 6.000 | 5.710 | 5.750 | 375,997 | -0.07(-1.20%) |
Mar 11, 2005 | 5.790 | 5.910 | 5.760 | 5.820 | 300,483 | +0.03(+0.52%) |
Mar 10, 2005 | 6.175 | 6.190 | 5.670 | 5.790 | 1,094,454 | -0.30(-4.93%) |
Mar 09, 2005 | 6.590 | 6.650 | 5.870 | 6.090 | 1,845,373 | -0.86(-12.37%) |
Mar 08, 2005 | 6.820 | 7.000 | 6.820 | 6.950 | 383,709 | +0.14(+2.06%) |
Mar 07, 2005 | 6.930 | 7.180 | 6.800 | 6.810 | 275,913 | -0.01(-0.15%) |
Mar 04, 2005 | 7.170 | 7.250 | 6.820 | 6.820 | 383,901 | -0.27(-3.81%) |
Mar 03, 2005 | 6.780 | 7.100 | 6.710 | 7.090 | 731,496 | +0.30(+4.42%) |
Mar 02, 2005 | 6.630 | 6.800 | 6.500 | 6.790 | 488,861 | +0.32(+4.95%) |