Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.883 | 5.921 | 5.659 | 5.726 | 5,193,394 | -0.15(-2.59%) |
Mar 30, 2006 | 5.971 | 5.988 | 5.743 | 5.878 | 9,305,679 | +0.11(+1.90%) |
Mar 29, 2006 | 5.684 | 5.785 | 5.659 | 5.769 | 4,619,286 | +0.13(+2.25%) |
Mar 28, 2006 | 5.726 | 5.819 | 5.600 | 5.642 | 6,600,095 | -0.06(-1.04%) |
Mar 27, 2006 | 5.524 | 5.769 | 5.524 | 5.701 | 12,018,928 | +0.28(+5.14%) |
Mar 24, 2006 | 5.077 | 5.431 | 5.051 | 5.422 | 9,220,535 | +0.35(+7.00%) |
Mar 23, 2006 | 5.144 | 5.169 | 5.017 | 5.068 | 4,213,622 | -0.04(-0.83%) |
Mar 22, 2006 | 5.051 | 5.160 | 5.034 | 5.110 | 5,534,848 | +0.04(+0.83%) |
Mar 21, 2006 | 4.983 | 5.245 | 4.983 | 5.068 | 6,561,602 | +0.09(+1.87%) |
Mar 20, 2006 | 4.966 | 5.034 | 4.958 | 4.975 | 2,622,379 | -0.01(-0.17%) |
Mar 17, 2006 | 4.941 | 4.992 | 4.840 | 4.983 | 6,122,812 | +0.07(+1.37%) |
Mar 16, 2006 | 4.966 | 5.160 | 4.873 | 4.916 | 5,597,777 | -0.07(-1.36%) |
Mar 15, 2006 | 4.764 | 5.034 | 4.764 | 4.983 | 7,584,416 | +0.22(+4.61%) |
Mar 14, 2006 | 4.628 | 4.806 | 4.620 | 4.764 | 4,463,614 | +0.11(+2.36%) |
Mar 13, 2006 | 4.662 | 4.772 | 4.628 | 4.654 | 2,569,990 | +0.01(+0.18%) |
Mar 10, 2006 | 4.552 | 4.730 | 4.535 | 4.645 | 3,072,593 | +0.07(+1.48%) |
Mar 09, 2006 | 4.569 | 4.704 | 4.527 | 4.578 | 4,461,986 | -0.03(-0.55%) |
Mar 08, 2006 | 4.569 | 4.637 | 4.502 | 4.603 | 2,306,274 | +0.03(+0.74%) |
Mar 07, 2006 | 4.646 | 4.654 | 4.544 | 4.569 | 1,834,284 | -0.10(-2.17%) |
Mar 06, 2006 | 4.780 | 4.848 | 4.611 | 4.671 | 3,061,057 | -0.06(-1.25%) |
Mar 03, 2006 | 4.561 | 4.831 | 4.519 | 4.730 | 6,946,037 | +0.15(+3.32%) |
Mar 02, 2006 | 4.586 | 4.595 | 4.502 | 4.578 | 3,818,099 | -0.02(-0.37%) |
Mar 01, 2006 | 4.451 | 4.611 | 4.434 | 4.595 | 2,565,370 | +0.15(+3.42%) |
Feb 28, 2006 | 4.502 | 4.519 | 4.434 | 4.443 | 2,683,947 | -0.06(-1.31%) |
Feb 27, 2006 | 4.519 | 4.535 | 4.476 | 4.502 | 2,395,252 | +0.01(+0.19%) |
Feb 24, 2006 | 4.527 | 4.586 | 4.476 | 4.493 | 3,847,944 | -0.07(-1.48%) |
Feb 23, 2006 | 4.569 | 4.628 | 4.493 | 4.561 | 5,376,894 | +0.00(+0.00%) |
Feb 22, 2006 | 4.443 | 4.578 | 4.434 | 4.561 | 3,538,279 | +0.12(+2.66%) |
Feb 21, 2006 | 4.468 | 4.519 | 4.434 | 4.443 | 2,715,625 | -0.04(-0.94%) |
Feb 17, 2006 | 4.502 | 4.561 | 4.409 | 4.485 | 3,489,736 | +0.00(+0.00%) |
Feb 16, 2006 | 4.358 | 4.485 | 4.350 | 4.485 | 3,125,762 | +0.12(+2.71%) |
Feb 15, 2006 | 4.341 | 4.434 | 4.324 | 4.367 | 2,360,813 | +0.02(+0.39%) |
Feb 14, 2006 | 4.350 | 4.400 | 4.316 | 4.350 | 2,373,848 | +0.02(+0.39%) |
Feb 13, 2006 | 4.350 | 4.392 | 4.307 | 4.333 | 3,064,215 | -0.04(-0.97%) |
Feb 10, 2006 | 4.409 | 4.434 | 4.307 | 4.375 | 3,408,059 | -0.02(-0.38%) |
Feb 09, 2006 | 4.324 | 4.459 | 4.316 | 4.392 | 4,071,321 | +0.07(+1.56%) |
Feb 08, 2006 | 4.278 | 4.358 | 4.265 | 4.324 | 3,634,046 | +0.04(+0.99%) |
Feb 07, 2006 | 4.383 | 4.383 | 4.231 | 4.282 | 4,284,138 | -0.08(-1.74%) |
Feb 06, 2006 | 4.367 | 4.392 | 4.307 | 4.358 | 3,478,164 | -0.02(-0.39%) |
Feb 03, 2006 | 4.409 | 4.426 | 4.350 | 4.375 | 2,215,580 | -0.04(-0.96%) |
Feb 02, 2006 | 4.493 | 4.502 | 4.392 | 4.417 | 3,252,071 | -0.08(-1.69%) |
Feb 01, 2006 | 4.434 | 4.510 | 4.409 | 4.493 | 2,889,572 | +0.03(+0.76%) |
Jan 31, 2006 | 4.434 | 4.476 | 4.409 | 4.459 | 3,787,482 | +0.02(+0.38%) |
Jan 30, 2006 | 4.468 | 4.476 | 4.409 | 4.443 | 5,414,292 | -0.06(-1.31%) |
Jan 27, 2006 | 4.443 | 4.552 | 4.409 | 4.502 | 5,478,898 | +0.06(+1.33%) |
Jan 26, 2006 | 4.966 | 4.730 | 4.350 | 4.443 | 14,544,393 | -0.52(-10.54%) |
Jan 25, 2006 | 5.000 | 5.059 | 4.856 | 4.966 | 7,555,981 | +0.17(+3.52%) |
Jan 24, 2006 | 4.603 | 4.797 | 4.603 | 4.797 | 4,959,392 | +0.18(+3.84%) |
Jan 23, 2006 | 4.696 | 4.730 | 4.586 | 4.620 | 3,068,554 | -0.05(-1.09%) |
Jan 20, 2006 | 4.772 | 4.848 | 4.637 | 4.671 | 4,001,704 | -0.20(-4.16%) |
Jan 19, 2006 | 4.704 | 4.958 | 4.671 | 4.873 | 7,046,444 | +0.22(+4.72%) |
Jan 18, 2006 | 4.493 | 4.671 | 4.392 | 4.654 | 5,281,068 | +0.19(+4.16%) |
Jan 17, 2006 | 4.561 | 4.603 | 4.459 | 4.468 | 3,433,608 | -0.14(-2.94%) |
Jan 13, 2006 | 4.671 | 4.704 | 4.552 | 4.603 | 2,425,869 | -0.08(-1.62%) |
Jan 12, 2006 | 4.797 | 4.797 | 4.662 | 4.679 | 3,259,554 | -0.12(-2.46%) |
Jan 11, 2006 | 4.679 | 4.797 | 4.637 | 4.797 | 3,949,375 | +0.10(+2.16%) |
Jan 10, 2006 | 4.721 | 4.747 | 4.569 | 4.696 | 4,458,783 | -0.02(-0.36%) |
Jan 09, 2006 | 4.662 | 4.730 | 4.628 | 4.713 | 3,411,920 | +0.08(+1.82%) |
Jan 06, 2006 | 4.569 | 4.671 | 4.569 | 4.628 | 3,533,880 | +0.04(+0.92%) |
Jan 05, 2006 | 4.476 | 4.637 | 4.476 | 4.586 | 3,264,239 | +0.13(+2.84%) |
Jan 04, 2006 | 4.384 | 4.510 | 4.375 | 4.459 | 2,802,706 | +0.06(+1.34%) |
Jan 03, 2006 | 4.333 | 4.443 | 4.248 | 4.400 | 3,203,382 | +0.10(+2.36%) |
Dec 30, 2005 | 4.358 | 4.383 | 4.291 | 4.299 | 3,601,899 | -0.09(-2.12%) |
Dec 29, 2005 | 4.464 | 4.476 | 4.392 | 4.392 | 2,255,899 | -0.07(-1.52%) |
Dec 28, 2005 | 4.485 | 4.502 | 4.426 | 4.459 | 2,761,800 | +0.03(+0.57%) |
Dec 27, 2005 | 4.468 | 4.519 | 4.400 | 4.434 | 2,904,827 | -0.03(-0.76%) |
Dec 23, 2005 | 4.476 | 4.535 | 4.459 | 4.468 | 2,145,793 | -0.02(-0.38%) |
Dec 22, 2005 | 4.485 | 4.552 | 4.434 | 4.485 | 2,650,847 | -0.03(-0.75%) |
Dec 21, 2005 | 4.443 | 4.561 | 4.443 | 4.519 | 2,168,232 | +0.05(+1.13%) |
Dec 20, 2005 | 4.451 | 4.595 | 4.358 | 4.468 | 2,844,508 | -0.01(-0.19%) |
Dec 19, 2005 | 4.552 | 4.603 | 4.459 | 4.476 | 2,501,461 | -0.10(-2.21%) |
Dec 16, 2005 | 4.645 | 4.662 | 4.527 | 4.578 | 3,718,529 | -0.04(-0.91%) |
Dec 15, 2005 | 4.730 | 4.747 | 4.611 | 4.620 | 3,156,096 | -0.14(-2.84%) |
Dec 14, 2005 | 4.823 | 4.848 | 4.730 | 4.755 | 2,181,887 | -0.08(-1.57%) |
Dec 13, 2005 | 4.789 | 4.899 | 4.755 | 4.831 | 2,658,833 | +0.04(+0.88%) |
Dec 12, 2005 | 4.840 | 4.924 | 4.780 | 4.789 | 2,452,532 | -0.08(-1.56%) |
Dec 09, 2005 | 4.831 | 4.899 | 4.688 | 4.865 | 2,779,929 | +0.07(+1.41%) |
Dec 08, 2005 | 4.823 | 5.017 | 4.764 | 4.797 | 4,625,219 | +0.03(+0.71%) |
Dec 07, 2005 | 4.848 | 4.899 | 4.730 | 4.764 | 2,613,623 | -0.08(-1.74%) |
Dec 06, 2005 | 4.797 | 4.932 | 4.789 | 4.848 | 3,586,436 | +0.15(+3.24%) |
Dec 05, 2005 | 4.780 | 4.814 | 4.645 | 4.696 | 2,730,637 | -0.08(-1.77%) |
Dec 02, 2005 | 4.755 | 4.932 | 4.755 | 4.780 | 4,522,133 | +0.01(+0.18%) |
Dec 01, 2005 | 4.586 | 4.814 | 4.561 | 4.772 | 4,717,318 | +0.22(+4.82%) |
Nov 30, 2005 | 4.493 | 4.628 | 4.443 | 4.552 | 3,483,340 | +0.13(+2.86%) |
Nov 29, 2005 | 4.519 | 4.586 | 4.392 | 4.426 | 3,224,079 | -0.08(-1.69%) |
Nov 28, 2005 | 4.426 | 4.586 | 4.350 | 4.502 | 5,495,041 | +0.08(+1.72%) |
Nov 25, 2005 | 4.375 | 4.434 | 4.341 | 4.426 | 1,192,552 | +0.11(+2.54%) |
Nov 23, 2005 | 4.223 | 4.367 | 4.147 | 4.316 | 3,028,933 | +0.08(+1.79%) |
Nov 22, 2005 | 4.333 | 4.350 | 4.231 | 4.240 | 4,451,105 | -0.09(-2.14%) |
Nov 21, 2005 | 4.223 | 4.367 | 4.223 | 4.333 | 3,364,245 | +0.14(+3.22%) |
Nov 18, 2005 | 4.172 | 4.248 | 4.122 | 4.198 | 2,687,404 | +0.08(+1.84%) |
Nov 17, 2005 | 4.020 | 4.147 | 3.970 | 4.122 | 3,833,272 | +0.09(+2.31%) |
Nov 16, 2005 | 4.088 | 4.096 | 3.961 | 4.029 | 3,781,805 | -0.06(-1.45%) |
Nov 15, 2005 | 4.122 | 4.172 | 4.079 | 4.088 | 3,887,404 | -0.03(-0.82%) |
Nov 14, 2005 | 4.139 | 4.164 | 4.088 | 4.122 | 4,156,432 | -0.03(-0.61%) |
Nov 11, 2005 | 4.181 | 4.215 | 4.139 | 4.147 | 2,281,728 | -0.07(-1.60%) |
Nov 10, 2005 | 4.198 | 4.223 | 4.113 | 4.215 | 3,743,262 | +0.03(+0.60%) |
Nov 09, 2005 | 4.231 | 4.282 | 4.181 | 4.189 | 3,206,431 | -0.03(-0.60%) |
Nov 08, 2005 | 4.198 | 4.282 | 4.139 | 4.215 | 3,375,714 | +0.02(+0.40%) |
Nov 07, 2005 | 4.079 | 4.231 | 4.054 | 4.198 | 4,950,534 | +0.10(+2.47%) |
Nov 04, 2005 | 4.139 | 4.164 | 4.012 | 4.096 | 7,513,911 | -0.04(-1.02%) |
Nov 03, 2005 | 4.231 | 4.307 | 3.919 | 4.139 | 17,461,872 | -0.55(-11.71%) |
Nov 02, 2005 | 4.586 | 4.688 | 4.459 | 4.687 | 5,640,639 | +0.12(+2.59%) |
Nov 01, 2005 | 4.510 | 4.595 | 4.434 | 4.569 | 2,196,791 | +0.04(+0.93%) |
Oct 31, 2005 | 4.434 | 4.595 | 4.417 | 4.527 | 3,588,511 | +0.11(+2.49%) |
Oct 28, 2005 | 4.383 | 4.468 | 4.265 | 4.417 | 3,898,937 | +0.03(+0.58%) |
Oct 27, 2005 | 4.502 | 4.510 | 4.333 | 4.392 | 3,298,159 | -0.10(-2.26%) |
Oct 26, 2005 | 4.679 | 4.679 | 4.476 | 4.493 | 3,070,373 | -0.19(-4.14%) |
Oct 25, 2005 | 4.704 | 4.704 | 4.595 | 4.688 | 1,911,539 | -0.01(-0.18%) |
Oct 24, 2005 | 4.730 | 4.747 | 4.603 | 4.696 | 2,144,197 | +0.01(+0.18%) |
Oct 21, 2005 | 4.578 | 4.780 | 4.578 | 4.688 | 2,454,527 | +0.11(+2.40%) |
Oct 20, 2005 | 4.730 | 4.730 | 4.569 | 4.578 | 2,338,785 | -0.04(-0.91%) |
Oct 19, 2005 | 4.561 | 4.645 | 4.476 | 4.620 | 2,557,982 | +0.01(+0.18%) |
Oct 18, 2005 | 4.603 | 4.721 | 4.569 | 4.611 | 3,634,039 | -0.02(-0.37%) |
Oct 17, 2005 | 4.679 | 4.679 | 4.502 | 4.628 | 2,761,006 | -0.01(-0.18%) |
Oct 14, 2005 | 4.392 | 4.654 | 4.392 | 4.637 | 7,026,651 | +0.24(+5.37%) |
Oct 13, 2005 | 4.282 | 4.409 | 4.264 | 4.400 | 4,087,366 | +0.12(+2.76%) |
Oct 12, 2005 | 4.333 | 4.443 | 4.223 | 4.282 | 7,974,596 | -0.06(-1.36%) |
Oct 11, 2005 | 5.000 | 5.008 | 4.299 | 4.341 | 25,618,044 | -1.24(-22.24%) |
Oct 10, 2005 | 5.625 | 5.667 | 5.532 | 5.583 | 2,247,497 | -0.03(-0.60%) |
Oct 07, 2005 | 5.608 | 5.726 | 5.566 | 5.617 | 2,977,241 | +0.02(+0.30%) |
Oct 06, 2005 | 5.828 | 5.836 | 5.549 | 5.600 | 2,818,799 | -0.13(-2.21%) |
Oct 05, 2005 | 5.870 | 5.887 | 5.701 | 5.726 | 1,579,248 | -0.14(-2.31%) |
Oct 04, 2005 | 5.946 | 5.980 | 5.845 | 5.861 | 1,258,816 | -0.08(-1.42%) |
Oct 03, 2005 | 5.921 | 6.030 | 5.912 | 5.946 | 1,992,262 | +0.02(+0.28%) |
Sep 30, 2005 | 5.921 | 6.047 | 5.904 | 5.929 | 1,338,601 | -0.01(-0.14%) |
Sep 29, 2005 | 5.785 | 5.954 | 5.777 | 5.938 | 2,696,403 | +0.12(+2.03%) |
Sep 28, 2005 | 5.845 | 5.887 | 5.785 | 5.819 | 2,172,000 | -0.01(-0.14%) |
Sep 27, 2005 | 5.963 | 5.980 | 5.811 | 5.828 | 2,056,378 | -0.04(-0.72%) |
Sep 26, 2005 | 5.980 | 6.030 | 5.870 | 5.870 | 2,335,578 | -0.05(-0.86%) |
Sep 23, 2005 | 5.921 | 5.946 | 5.684 | 5.921 | 3,670,623 | +0.24(+4.16%) |
Sep 22, 2005 | 5.684 | 5.777 | 5.667 | 5.684 | 3,192,918 | -0.09(-1.61%) |
Sep 21, 2005 | 5.760 | 5.870 | 5.709 | 5.777 | 3,048,883 | -0.03(-0.44%) |
Sep 20, 2005 | 5.895 | 5.954 | 5.794 | 5.802 | 3,467,674 | -0.05(-0.87%) |
Sep 19, 2005 | 6.014 | 6.047 | 5.845 | 5.853 | 3,516,910 | -0.16(-2.67%) |
Sep 16, 2005 | 6.073 | 6.157 | 5.971 | 6.014 | 5,275,914 | -0.05(-0.84%) |
Sep 15, 2005 | 6.081 | 6.174 | 5.912 | 6.064 | 4,091,815 | +0.05(+0.84%) |
Sep 14, 2005 | 6.242 | 6.267 | 5.988 | 6.014 | 4,799,702 | -0.23(-3.65%) |
Sep 13, 2005 | 6.377 | 6.385 | 6.193 | 6.242 | 4,223,638 | -0.02(-0.27%) |
Sep 12, 2005 | 6.284 | 6.343 | 6.216 | 6.258 | 2,466,330 | -0.06(-0.94%) |
Sep 09, 2005 | 6.301 | 6.385 | 6.258 | 6.318 | 4,223,958 | +0.06(+0.94%) |
Sep 08, 2005 | 6.258 | 6.402 | 6.225 | 6.258 | 4,083,650 | -0.06(-0.94%) |
Sep 07, 2005 | 6.394 | 6.410 | 6.309 | 6.318 | 3,375,049 | -0.09(-1.45%) |
Sep 06, 2005 | 6.334 | 6.453 | 6.334 | 6.410 | 1,912,059 | +0.06(+0.93%) |
Sep 02, 2005 | 6.343 | 6.410 | 6.301 | 6.351 | 2,961,729 | +0.02(+0.27%) |
Sep 01, 2005 | 6.360 | 6.444 | 6.301 | 6.334 | 2,738,775 | -0.07(-1.06%) |
Aug 31, 2005 | 6.318 | 6.427 | 6.284 | 6.402 | 3,608,588 | +0.15(+2.43%) |
Aug 30, 2005 | 6.233 | 6.343 | 6.166 | 6.250 | 2,964,233 | -0.08(-1.33%) |
Aug 29, 2005 | 6.292 | 6.334 | 6.191 | 6.334 | 3,070,497 | +0.00(+0.00%) |
Aug 26, 2005 | 6.537 | 6.546 | 6.334 | 6.334 | 2,925,327 | -0.18(-2.72%) |
Aug 25, 2005 | 6.419 | 6.546 | 6.394 | 6.512 | 3,572,821 | +0.14(+2.12%) |
Aug 24, 2005 | 6.318 | 6.529 | 6.258 | 6.377 | 4,798,819 | +0.08(+1.21%) |
Aug 23, 2005 | 6.343 | 6.394 | 6.250 | 6.301 | 3,660,016 | -0.06(-0.93%) |
Aug 22, 2005 | 6.436 | 6.453 | 6.284 | 6.360 | 3,714,866 | +0.03(+0.40%) |
Aug 19, 2005 | 6.368 | 6.419 | 6.301 | 6.334 | 3,780,526 | +0.02(+0.27%) |
Aug 18, 2005 | 6.225 | 6.410 | 6.149 | 6.318 | 7,117,870 | +0.20(+3.31%) |
Aug 17, 2005 | 6.115 | 6.174 | 6.047 | 6.115 | 4,747,381 | +0.11(+1.83%) |
Aug 16, 2005 | 6.073 | 6.115 | 5.878 | 6.005 | 5,778,646 | +0.19(+3.34%) |
Aug 15, 2005 | 5.659 | 5.870 | 5.642 | 5.811 | 2,638,904 | +0.18(+3.15%) |
Aug 12, 2005 | 5.777 | 5.811 | 5.625 | 5.633 | 1,707,286 | -0.18(-3.05%) |
Aug 11, 2005 | 5.735 | 5.828 | 5.726 | 5.811 | 2,350,639 | +0.09(+1.62%) |
Aug 10, 2005 | 5.743 | 5.870 | 5.684 | 5.718 | 2,866,740 | +0.03(+0.59%) |
Aug 09, 2005 | 5.828 | 5.828 | 5.667 | 5.684 | 2,126,278 | -0.07(-1.17%) |
Aug 08, 2005 | 5.946 | 5.946 | 5.726 | 5.752 | 1,983,409 | -0.12(-2.01%) |
Aug 05, 2005 | 5.954 | 5.988 | 5.828 | 5.870 | 2,813,893 | +0.03(+0.43%) |
Aug 04, 2005 | 5.963 | 6.115 | 5.828 | 5.845 | 6,136,651 | -0.18(-2.95%) |
Aug 03, 2005 | 6.225 | 6.225 | 5.954 | 6.022 | 4,207,575 | -0.22(-3.52%) |
Aug 02, 2005 | 6.216 | 6.377 | 6.176 | 6.242 | 3,095,847 | +0.03(+0.41%) |
Aug 01, 2005 | 6.166 | 6.292 | 6.166 | 6.216 | 3,775,553 | +0.03(+0.41%) |
Jul 29, 2005 | 6.039 | 6.250 | 5.997 | 6.191 | 5,270,694 | -0.05(-0.81%) |
Jul 28, 2005 | 6.326 | 6.453 | 6.208 | 6.242 | 6,499,879 | -0.30(-4.52%) |
Jul 27, 2005 | 6.639 | 6.672 | 6.512 | 6.537 | 2,958,913 | -0.13(-1.90%) |
Jul 26, 2005 | 6.571 | 6.698 | 6.571 | 6.664 | 4,467,005 | +0.07(+1.02%) |
Jul 25, 2005 | 6.605 | 6.698 | 6.546 | 6.596 | 4,989,802 | -0.04(-0.64%) |
Jul 22, 2005 | 6.655 | 6.926 | 6.630 | 6.639 | 10,723,412 | -0.09(-1.38%) |
Jul 21, 2005 | 7.086 | 7.120 | 6.698 | 6.731 | 9,684,113 | -0.30(-4.21%) |
Jul 20, 2005 | 6.893 | 7.061 | 6.892 | 7.027 | 4,771,929 | -0.03(-0.48%) |
Jul 19, 2005 | 6.926 | 7.069 | 6.926 | 7.061 | 3,427,587 | +0.19(+2.83%) |
Jul 18, 2005 | 6.993 | 7.095 | 6.850 | 6.867 | 3,243,323 | -0.21(-2.98%) |
Jul 15, 2005 | 7.052 | 7.103 | 6.926 | 7.078 | 2,882,352 | +0.07(+0.96%) |
Jul 14, 2005 | 7.095 | 7.171 | 6.909 | 7.010 | 5,326,663 | +0.03(+0.48%) |
Jul 13, 2005 | 7.171 | 7.179 | 6.934 | 6.976 | 5,640,212 | -0.07(-0.96%) |
Jul 12, 2005 | 7.044 | 7.061 | 6.909 | 7.044 | 3,473,067 | +0.08(+1.21%) |
Jul 11, 2005 | 6.807 | 6.959 | 6.723 | 6.959 | 4,270,063 | +0.23(+3.39%) |
Jul 08, 2005 | 6.520 | 6.731 | 6.478 | 6.731 | 4,309,440 | +0.25(+3.91%) |
Jul 07, 2005 | 6.258 | 6.503 | 6.250 | 6.478 | 3,731,841 | +0.03(+0.39%) |
Jul 06, 2005 | 6.402 | 6.478 | 6.377 | 6.453 | 2,230,573 | +0.05(+0.79%) |
Jul 05, 2005 | 6.309 | 6.402 | 6.242 | 6.402 | 2,278,964 | +0.08(+1.34%) |
Jul 01, 2005 | 6.275 | 6.326 | 6.233 | 6.318 | 1,637,709 | +0.09(+1.49%) |
Jun 30, 2005 | 6.225 | 6.334 | 6.208 | 6.225 | 2,197,915 | -0.03(-0.41%) |
Jun 29, 2005 | 6.394 | 6.436 | 6.182 | 6.250 | 2,860,506 | -0.09(-1.46%) |
Jun 28, 2005 | 6.225 | 6.377 | 6.157 | 6.343 | 2,817,294 | +0.22(+3.59%) |
Jun 27, 2005 | 6.157 | 6.326 | 6.123 | 6.123 | 4,032,579 | -0.21(-3.33%) |
Jun 24, 2005 | 6.630 | 6.647 | 6.267 | 6.334 | 9,601,980 | -0.25(-3.85%) |
Jun 23, 2005 | 6.731 | 6.850 | 6.529 | 6.588 | 11,834,771 | +0.10(+1.56%) |
Jun 22, 2005 | 6.528 | 6.571 | 6.444 | 6.486 | 4,267,931 | +0.07(+1.05%) |
Jun 21, 2005 | 6.571 | 6.579 | 6.394 | 6.419 | 5,730,484 | -0.07(-1.04%) |
Jun 20, 2005 | 6.630 | 6.655 | 6.292 | 6.486 | 13,231,569 | -0.22(-3.27%) |
Jun 17, 2005 | 6.503 | 6.731 | 6.334 | 6.706 | 29,410,716 | +0.72(+11.99%) |
Jun 16, 2005 | 5.929 | 6.030 | 5.828 | 5.988 | 4,583,147 | +0.18(+3.05%) |
Jun 15, 2005 | 5.709 | 5.887 | 5.608 | 5.811 | 3,932,715 | +0.10(+1.78%) |
Jun 14, 2005 | 5.659 | 5.752 | 5.642 | 5.709 | 1,663,545 | +0.08(+1.50%) |
Jun 13, 2005 | 5.633 | 5.676 | 5.557 | 5.625 | 1,097,085 | -0.03(-0.45%) |
Jun 10, 2005 | 5.659 | 5.701 | 5.608 | 5.650 | 1,935,718 | +0.01(+0.15%) |
Jun 09, 2005 | 5.608 | 5.676 | 5.532 | 5.642 | 3,510,840 | +0.02(+0.30%) |
Jun 08, 2005 | 5.557 | 5.743 | 5.541 | 5.625 | 4,785,617 | +0.09(+1.68%) |
Jun 07, 2005 | 5.389 | 5.625 | 5.346 | 5.532 | 5,561,006 | +0.19(+3.64%) |
Jun 06, 2005 | 5.422 | 5.456 | 5.220 | 5.338 | 4,313,169 | -0.10(-1.86%) |
Jun 03, 2005 | 5.498 | 5.524 | 5.363 | 5.439 | 2,764,690 | -0.01(-0.15%) |
Jun 02, 2005 | 5.329 | 5.473 | 5.186 | 5.448 | 2,429,111 | +0.13(+2.38%) |
Jun 01, 2005 | 5.321 | 5.346 | 5.160 | 5.321 | 3,807,197 | -0.03(-0.47%) |
May 31, 2005 | 5.372 | 5.448 | 5.346 | 5.346 | 1,881,704 | -0.03(-0.47%) |
May 27, 2005 | 5.439 | 5.439 | 5.304 | 5.372 | 1,680,777 | -0.03(-0.62%) |
May 26, 2005 | 5.287 | 5.490 | 5.287 | 5.405 | 4,017,530 | +0.15(+2.89%) |
May 25, 2005 | 5.076 | 5.329 | 5.051 | 5.253 | 5,124,816 | +0.14(+2.64%) |
May 24, 2005 | 4.831 | 5.152 | 4.738 | 5.118 | 3,730,194 | +0.25(+5.21%) |
May 23, 2005 | 4.983 | 5.025 | 4.823 | 4.865 | 3,193,553 | -0.09(-1.87%) |
May 20, 2005 | 5.017 | 5.025 | 4.899 | 4.958 | 1,549,575 | -0.05(-1.01%) |
May 19, 2005 | 4.865 | 5.068 | 4.823 | 5.008 | 4,101,852 | +0.18(+3.67%) |
May 18, 2005 | 4.806 | 4.865 | 4.696 | 4.831 | 2,822,421 | +0.06(+1.24%) |
May 17, 2005 | 4.721 | 4.772 | 4.654 | 4.772 | 2,508,625 | +0.06(+1.25%) |
May 16, 2005 | 4.645 | 4.755 | 4.595 | 4.713 | 3,569,745 | +0.08(+1.64%) |
May 13, 2005 | 4.502 | 4.780 | 4.493 | 4.637 | 2,894,356 | +0.15(+3.39%) |
May 12, 2005 | 4.493 | 4.535 | 4.459 | 4.485 | 2,042,793 | +0.00(+0.00%) |
May 11, 2005 | 4.468 | 4.535 | 4.350 | 4.485 | 1,805,808 | +0.09(+2.12%) |
May 10, 2005 | 4.400 | 4.434 | 4.358 | 4.392 | 2,263,016 | -0.04(-0.95%) |
May 09, 2005 | 4.383 | 4.434 | 4.324 | 4.434 | 1,691,565 | +0.07(+1.55%) |
May 06, 2005 | 4.400 | 4.426 | 4.316 | 4.367 | 1,140,710 | +0.01(+0.19%) |
May 05, 2005 | 4.417 | 4.485 | 4.341 | 4.358 | 1,786,735 | -0.05(-1.15%) |
May 04, 2005 | 4.307 | 4.409 | 4.274 | 4.409 | 2,038,881 | +0.13(+2.96%) |
May 03, 2005 | 4.324 | 4.367 | 4.248 | 4.282 | 2,227,702 | -0.04(-0.98%) |
May 02, 2005 | 4.434 | 4.443 | 4.248 | 4.324 | 2,408,817 | -0.08(-1.92%) |
Apr 29, 2005 | 4.476 | 4.485 | 4.240 | 4.409 | 3,093,739 | +0.03(+0.77%) |
Apr 28, 2005 | 4.645 | 4.806 | 4.367 | 4.375 | 8,149,340 | -0.08(-1.89%) |
Apr 27, 2005 | 4.527 | 4.586 | 4.367 | 4.459 | 6,411,254 | -0.13(-2.76%) |
Apr 26, 2005 | 4.645 | 4.738 | 4.535 | 4.586 | 4,885,945 | -0.08(-1.81%) |
Apr 25, 2005 | 4.679 | 4.747 | 4.645 | 4.671 | 2,249,318 | +0.00(+0.00%) |
Apr 22, 2005 | 4.806 | 4.806 | 4.645 | 4.671 | 2,233,647 | -0.14(-2.98%) |
Apr 21, 2005 | 4.544 | 4.932 | 4.544 | 4.814 | 7,598,590 | +0.42(+9.62%) |
Apr 20, 2005 | 4.561 | 4.561 | 4.358 | 4.392 | 3,670,793 | -0.11(-2.44%) |
Apr 19, 2005 | 4.561 | 4.637 | 4.476 | 4.502 | 3,887,058 | +0.09(+2.11%) |
Apr 18, 2005 | 4.400 | 4.451 | 4.265 | 4.409 | 3,210,300 | -0.01(-0.19%) |
Apr 15, 2005 | 4.502 | 4.535 | 4.341 | 4.417 | 4,845,861 | -0.21(-4.56%) |
Apr 14, 2005 | 4.780 | 4.840 | 4.603 | 4.628 | 3,661,142 | -0.18(-3.69%) |
Apr 13, 2005 | 4.932 | 4.932 | 4.772 | 4.806 | 2,645,437 | -0.13(-2.57%) |
Apr 12, 2005 | 4.975 | 4.992 | 4.831 | 4.932 | 6,822,972 | +0.08(+1.57%) |
Apr 11, 2005 | 4.975 | 5.025 | 4.804 | 4.856 | 3,732,634 | -0.13(-2.54%) |
Apr 08, 2005 | 5.025 | 5.076 | 4.966 | 4.983 | 3,015,524 | -0.05(-1.01%) |
Apr 07, 2005 | 5.093 | 5.135 | 5.025 | 5.034 | 2,239,595 | -0.08(-1.49%) |
Apr 06, 2005 | 5.160 | 5.270 | 5.093 | 5.110 | 1,428,700 | -0.07(-1.31%) |
Apr 05, 2005 | 5.304 | 5.380 | 5.152 | 5.177 | 1,723,860 | -0.11(-2.08%) |
Apr 04, 2005 | 5.253 | 5.321 | 5.152 | 5.287 | 2,081,817 | +0.01(+0.16%) |