Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.008 | 7.292 | 6.923 | 7.266 | 3,185,184 | +0.39(+5.66%) |
Apr 27, 2006 | 7.068 | 7.193 | 6.806 | 6.877 | 2,404,056 | -0.28(-3.87%) |
Apr 26, 2006 | 7.008 | 7.219 | 6.989 | 7.153 | 2,092,969 | +0.18(+2.55%) |
Apr 25, 2006 | 7.035 | 7.147 | 6.956 | 6.975 | 1,718,786 | +0.09(+1.34%) |
Apr 24, 2006 | 6.969 | 7.028 | 6.804 | 6.883 | 2,469,883 | -0.17(-2.43%) |
Apr 21, 2006 | 7.002 | 7.074 | 6.857 | 7.055 | 2,482,017 | +0.29(+4.29%) |
Apr 20, 2006 | 7.331 | 7.384 | 6.705 | 6.764 | 4,532,063 | -0.62(-8.39%) |
Apr 19, 2006 | 7.305 | 7.476 | 7.022 | 7.384 | 3,487,929 | +0.15(+2.10%) |
Apr 18, 2006 | 7.312 | 7.417 | 7.200 | 7.233 | 2,578,786 | -0.07(-0.99%) |
Apr 17, 2006 | 6.929 | 7.364 | 6.909 | 7.305 | 3,692,994 | +0.56(+8.31%) |
Apr 13, 2006 | 6.811 | 6.758 | 6.527 | 6.745 | 3,533,886 | -0.07(-0.97%) |
Apr 12, 2006 | 6.751 | 6.903 | 6.672 | 6.811 | 3,154,091 | -0.11(-1.53%) |
Apr 11, 2006 | 7.246 | 7.345 | 6.817 | 6.916 | 4,039,724 | -0.36(-4.90%) |
Apr 10, 2006 | 7.648 | 7.674 | 7.226 | 7.272 | 3,497,788 | -0.06(-0.81%) |
Apr 07, 2006 | 7.312 | 7.384 | 7.002 | 7.331 | 2,263,908 | +0.09(+1.18%) |
Apr 06, 2006 | 7.509 | 7.529 | 7.002 | 7.246 | 3,182,151 | +0.05(+0.73%) |
Apr 05, 2006 | 6.837 | 7.371 | 6.837 | 7.193 | 5,205,198 | +0.34(+5.00%) |
Apr 04, 2006 | 6.369 | 6.850 | 6.290 | 6.850 | 3,182,454 | +0.48(+7.56%) |
Apr 03, 2006 | 6.250 | 6.408 | 6.151 | 6.369 | 2,773,841 | +0.26(+4.32%) |
Mar 31, 2006 | 6.263 | 6.263 | 6.013 | 6.105 | 1,633,241 | -0.04(-0.64%) |
Mar 30, 2006 | 6.303 | 6.428 | 6.132 | 6.145 | 2,507,650 | +0.07(+1.19%) |
Mar 29, 2006 | 5.901 | 6.085 | 5.861 | 6.072 | 1,725,763 | +0.17(+2.91%) |
Mar 28, 2006 | 6.151 | 6.151 | 5.815 | 5.901 | 1,872,585 | -0.10(-1.65%) |
Mar 27, 2006 | 5.841 | 6.052 | 5.775 | 6.000 | 2,686,475 | +0.28(+4.84%) |
Mar 24, 2006 | 5.663 | 5.789 | 5.604 | 5.723 | 1,475,954 | +0.16(+2.97%) |
Mar 23, 2006 | 5.419 | 5.578 | 5.294 | 5.558 | 2,506,285 | +0.09(+1.57%) |
Mar 22, 2006 | 5.439 | 5.499 | 5.367 | 5.472 | 1,564,835 | -0.03(-0.48%) |
Mar 21, 2006 | 5.604 | 5.696 | 5.485 | 5.499 | 1,606,546 | -0.26(-4.47%) |
Mar 20, 2006 | 5.769 | 5.874 | 5.716 | 5.756 | 933,259 | -0.05(-0.80%) |
Mar 17, 2006 | 5.822 | 5.874 | 5.769 | 5.802 | 696,645 | +0.00(+0.00%) |
Mar 16, 2006 | 5.828 | 5.868 | 5.795 | 5.802 | 1,060,818 | -0.03(-0.45%) |
Mar 15, 2006 | 5.921 | 5.953 | 5.782 | 5.828 | 1,907,319 | +0.01(+0.11%) |
Mar 14, 2006 | 5.736 | 5.874 | 5.710 | 5.822 | 825,872 | +0.07(+1.26%) |
Mar 13, 2006 | 5.828 | 5.828 | 5.703 | 5.749 | 1,034,123 | +0.01(+0.23%) |
Mar 10, 2006 | 5.459 | 5.835 | 5.406 | 5.736 | 1,660,694 | +0.13(+2.35%) |
Mar 09, 2006 | 5.677 | 5.901 | 5.597 | 5.604 | 1,770,204 | +0.01(+0.24%) |
Mar 08, 2006 | 5.571 | 5.637 | 5.446 | 5.591 | 2,348,087 | -0.20(-3.53%) |
Mar 07, 2006 | 6.039 | 6.079 | 5.729 | 5.795 | 2,422,257 | -0.28(-4.66%) |
Mar 06, 2006 | 6.184 | 6.224 | 5.736 | 6.079 | 3,268,758 | -0.03(-0.54%) |
Mar 03, 2006 | 6.013 | 6.118 | 5.841 | 6.112 | 2,649,315 | +0.10(+1.64%) |
Mar 02, 2006 | 5.967 | 6.039 | 5.888 | 6.013 | 4,330,031 | +0.08(+1.33%) |
Mar 01, 2006 | 5.940 | 6.000 | 5.927 | 5.934 | 2,472,461 | +0.03(+0.45%) |
Feb 28, 2006 | 5.868 | 5.967 | 5.802 | 5.907 | 2,313,202 | +0.04(+0.67%) |
Feb 27, 2006 | 5.861 | 5.934 | 5.736 | 5.868 | 1,572,419 | -0.04(-0.67%) |
Feb 24, 2006 | 5.624 | 5.967 | 5.624 | 5.907 | 2,291,513 | +0.35(+6.29%) |
Feb 23, 2006 | 5.604 | 5.604 | 5.499 | 5.558 | 1,851,654 | -0.01(-0.24%) |
Feb 22, 2006 | 5.512 | 5.710 | 5.327 | 5.571 | 3,245,551 | -0.09(-1.51%) |
Feb 21, 2006 | 5.433 | 5.663 | 5.413 | 5.657 | 2,250,257 | +0.36(+6.85%) |
Feb 17, 2006 | 5.241 | 5.367 | 5.182 | 5.294 | 2,375,237 | +0.22(+4.29%) |
Feb 16, 2006 | 4.846 | 5.143 | 4.767 | 5.077 | 2,429,689 | +0.17(+3.49%) |
Feb 15, 2006 | 5.143 | 5.215 | 4.839 | 4.905 | 2,234,938 | -0.23(-4.49%) |
Feb 14, 2006 | 5.301 | 5.301 | 4.925 | 5.136 | 2,885,322 | -0.02(-0.38%) |
Feb 13, 2006 | 5.340 | 5.538 | 5.030 | 5.156 | 2,992,708 | -0.34(-6.23%) |
Feb 10, 2006 | 5.683 | 5.683 | 5.176 | 5.499 | 3,866,056 | -0.25(-4.36%) |
Feb 09, 2006 | 5.756 | 5.855 | 5.690 | 5.749 | 1,528,130 | +0.20(+3.68%) |
Feb 08, 2006 | 5.604 | 5.696 | 5.347 | 5.545 | 2,183,368 | -0.05(-0.94%) |
Feb 07, 2006 | 5.769 | 5.861 | 5.459 | 5.597 | 4,229,167 | -0.40(-6.70%) |
Feb 06, 2006 | 5.934 | 6.019 | 5.848 | 6.000 | 2,870,154 | +0.15(+2.48%) |
Feb 03, 2006 | 5.868 | 5.914 | 5.670 | 5.855 | 2,323,819 | -0.08(-1.33%) |
Feb 02, 2006 | 5.736 | 6.013 | 5.604 | 5.934 | 3,873,488 | +0.37(+6.64%) |
Feb 01, 2006 | 5.321 | 5.617 | 5.189 | 5.565 | 2,901,248 | +0.26(+4.84%) |
Jan 31, 2006 | 5.558 | 5.696 | 5.274 | 5.307 | 4,316,835 | -0.07(-1.23%) |
Jan 30, 2006 | 5.261 | 5.406 | 5.189 | 5.373 | 2,386,461 | +0.25(+4.89%) |
Jan 27, 2006 | 5.176 | 5.255 | 5.050 | 5.123 | 2,262,846 | -0.01(-0.26%) |
Jan 26, 2006 | 4.773 | 5.162 | 4.727 | 5.136 | 2,726,973 | +0.29(+5.99%) |
Jan 25, 2006 | 4.826 | 4.905 | 4.767 | 4.846 | 1,703,012 | +0.09(+1.94%) |
Jan 24, 2006 | 4.806 | 4.806 | 4.674 | 4.754 | 1,760,193 | -0.07(-1.50%) |
Jan 23, 2006 | 4.780 | 4.852 | 4.701 | 4.826 | 1,531,467 | +0.10(+2.09%) |
Jan 20, 2006 | 4.714 | 4.846 | 4.635 | 4.727 | 3,104,341 | +0.09(+1.99%) |
Jan 19, 2006 | 4.463 | 4.721 | 4.463 | 4.635 | 3,578,327 | +0.28(+6.35%) |
Jan 18, 2006 | 4.457 | 4.523 | 4.351 | 4.358 | 3,339,135 | -0.27(-5.84%) |
Jan 17, 2006 | 4.819 | 4.826 | 4.582 | 4.628 | 3,335,343 | -0.22(-4.49%) |
Jan 13, 2006 | 4.879 | 4.925 | 4.793 | 4.846 | 2,167,442 | +0.00(+0.00%) |
Jan 12, 2006 | 4.892 | 4.892 | 4.787 | 4.846 | 1,582,885 | -0.04(-0.81%) |
Jan 11, 2006 | 5.037 | 5.063 | 4.879 | 4.885 | 2,592,133 | -0.03(-0.67%) |
Jan 10, 2006 | 4.767 | 4.998 | 4.734 | 4.918 | 1,890,179 | +0.07(+1.36%) |
Jan 09, 2006 | 4.892 | 4.978 | 4.727 | 4.852 | 3,417,551 | -0.06(-1.21%) |
Jan 06, 2006 | 4.879 | 5.208 | 4.826 | 4.912 | 4,018,793 | +0.07(+1.50%) |
Jan 05, 2006 | 4.945 | 4.945 | 4.727 | 4.839 | 5,158,786 | -0.13(-2.52%) |
Jan 04, 2006 | 4.721 | 5.030 | 4.622 | 4.965 | 3,915,653 | +0.25(+5.31%) |
Jan 03, 2006 | 4.490 | 4.714 | 4.424 | 4.714 | 2,363,710 | +0.36(+8.17%) |
Dec 30, 2005 | 4.437 | 4.437 | 4.325 | 4.358 | 1,115,724 | -0.07(-1.64%) |
Dec 29, 2005 | 4.411 | 4.457 | 4.305 | 4.431 | 1,906,408 | +0.09(+2.13%) |
Dec 28, 2005 | 4.437 | 4.437 | 4.246 | 4.338 | 2,579,241 | +0.08(+1.86%) |
Dec 27, 2005 | 4.279 | 4.318 | 4.121 | 4.259 | 1,717,573 | +0.22(+5.56%) |
Dec 23, 2005 | 3.943 | 4.101 | 3.943 | 4.035 | 1,185,950 | +0.03(+0.82%) |
Dec 22, 2005 | 3.824 | 4.002 | 3.804 | 4.002 | 1,878,197 | +0.24(+6.30%) |
Dec 21, 2005 | 3.798 | 3.831 | 3.738 | 3.765 | 1,613,371 | -0.03(-0.87%) |
Dec 20, 2005 | 3.817 | 3.850 | 3.705 | 3.798 | 1,241,312 | -0.02(-0.52%) |
Dec 19, 2005 | 3.969 | 4.028 | 3.811 | 3.817 | 2,643,400 | -0.13(-3.34%) |
Dec 16, 2005 | 3.791 | 3.949 | 3.791 | 3.949 | 1,525,551 | +0.17(+4.54%) |
Dec 15, 2005 | 3.639 | 3.811 | 3.633 | 3.778 | 1,886,994 | +0.15(+3.99%) |
Dec 14, 2005 | 3.593 | 3.692 | 3.560 | 3.633 | 1,633,999 | -0.03(-0.72%) |
Dec 13, 2005 | 3.600 | 3.725 | 3.461 | 3.659 | 2,395,259 | +0.05(+1.28%) |
Dec 12, 2005 | 3.679 | 3.765 | 3.297 | 3.613 | 5,962,666 | +0.11(+3.01%) |
Dec 09, 2005 | 3.692 | 3.732 | 3.494 | 3.507 | 2,138,169 | -0.14(-3.80%) |
Dec 08, 2005 | 3.692 | 3.692 | 3.587 | 3.646 | 1,602,299 | +0.03(+0.91%) |
Dec 07, 2005 | 3.659 | 3.765 | 3.580 | 3.613 | 3,136,800 | +0.03(+0.92%) |
Dec 06, 2005 | 3.329 | 3.659 | 3.297 | 3.580 | 4,730,909 | +0.22(+6.68%) |
Dec 05, 2005 | 3.231 | 3.389 | 3.211 | 3.356 | 3,018,645 | +0.15(+4.73%) |
Dec 02, 2005 | 3.369 | 3.395 | 3.184 | 3.204 | 3,982,997 | -0.16(-4.89%) |
Dec 01, 2005 | 3.184 | 3.395 | 3.151 | 3.369 | 1,951,759 | +0.22(+6.90%) |
Nov 30, 2005 | 3.132 | 3.178 | 3.119 | 3.151 | 884,116 | -0.03(-0.83%) |
Nov 29, 2005 | 3.178 | 3.184 | 3.092 | 3.178 | 588,652 | +0.01(+0.42%) |
Nov 28, 2005 | 3.184 | 3.198 | 3.132 | 3.165 | 1,158,193 | +0.01(+0.42%) |
Nov 25, 2005 | 3.158 | 3.165 | 3.099 | 3.151 | 937,202 | +0.03(+1.06%) |
Nov 23, 2005 | 3.072 | 3.178 | 3.033 | 3.119 | 1,959,495 | -0.04(-1.25%) |
Nov 22, 2005 | 3.264 | 3.270 | 3.158 | 3.158 | 1,667,065 | -0.09(-2.84%) |
Nov 21, 2005 | 3.119 | 3.323 | 3.099 | 3.250 | 2,696,334 | +0.25(+8.35%) |
Nov 18, 2005 | 3.033 | 3.033 | 2.960 | 3.000 | 880,172 | -0.01(-0.44%) |
Nov 17, 2005 | 2.901 | 3.066 | 2.901 | 3.013 | 1,477,167 | +0.11(+3.86%) |
Nov 16, 2005 | 2.769 | 2.960 | 2.749 | 2.901 | 2,096,458 | +0.16(+5.77%) |
Nov 15, 2005 | 2.782 | 2.795 | 2.730 | 2.743 | 1,036,853 | -0.01(-0.24%) |
Nov 14, 2005 | 2.822 | 2.822 | 2.736 | 2.749 | 660,091 | -0.05(-1.65%) |
Nov 11, 2005 | 2.683 | 2.815 | 2.664 | 2.795 | 494,462 | +0.10(+3.67%) |
Nov 10, 2005 | 2.736 | 2.743 | 2.637 | 2.697 | 552,705 | -0.01(-0.24%) |
Nov 09, 2005 | 2.664 | 2.723 | 2.617 | 2.703 | 1,050,049 | +0.13(+4.86%) |
Nov 08, 2005 | 2.584 | 2.664 | 2.538 | 2.578 | 693,763 | +0.01(+0.26%) |
Nov 07, 2005 | 2.670 | 2.670 | 2.551 | 2.571 | 646,592 | -0.10(-3.70%) |
Nov 04, 2005 | 2.683 | 2.716 | 2.584 | 2.670 | 635,065 | +0.04(+1.50%) |
Nov 03, 2005 | 2.664 | 2.716 | 2.584 | 2.631 | 596,994 | -0.01(-0.50%) |
Nov 02, 2005 | 2.571 | 2.710 | 2.558 | 2.644 | 879,869 | +0.11(+4.16%) |
Nov 01, 2005 | 2.512 | 2.545 | 2.466 | 2.538 | 619,594 | +0.02(+0.78%) |
Oct 31, 2005 | 2.499 | 2.578 | 2.453 | 2.519 | 563,322 | +0.02(+0.79%) |
Oct 28, 2005 | 2.558 | 2.558 | 2.486 | 2.499 | 613,223 | -0.03(-1.04%) |
Oct 27, 2005 | 2.565 | 2.591 | 2.479 | 2.525 | 696,493 | +0.01(+0.53%) |
Oct 26, 2005 | 2.657 | 2.677 | 2.486 | 2.512 | 926,737 | -0.13(-4.99%) |
Oct 25, 2005 | 2.617 | 2.703 | 2.591 | 2.644 | 741,389 | +0.07(+2.56%) |
Oct 24, 2005 | 2.519 | 2.611 | 2.505 | 2.578 | 574,698 | -0.01(-0.26%) |
Oct 21, 2005 | 2.459 | 2.591 | 2.446 | 2.584 | 1,139,689 | +0.08(+3.16%) |
Oct 20, 2005 | 2.519 | 2.535 | 2.420 | 2.505 | 1,801,297 | -0.05(-2.06%) |
Oct 19, 2005 | 2.472 | 2.558 | 2.406 | 2.558 | 1,590,013 | +0.09(+3.47%) |
Oct 18, 2005 | 2.545 | 2.565 | 2.439 | 2.472 | 539,357 | -0.07(-2.85%) |
Oct 17, 2005 | 2.591 | 2.617 | 2.519 | 2.545 | 446,532 | +0.02(+0.78%) |
Oct 14, 2005 | 2.565 | 2.578 | 2.525 | 2.525 | 796,296 | -0.07(-2.79%) |
Oct 13, 2005 | 2.479 | 2.598 | 2.451 | 2.598 | 1,080,991 | +0.05(+2.07%) |
Oct 12, 2005 | 2.644 | 2.710 | 2.492 | 2.545 | 1,305,622 | -0.07(-2.77%) |
Oct 11, 2005 | 2.697 | 2.730 | 2.611 | 2.617 | 760,197 | -0.06(-2.22%) |
Oct 10, 2005 | 2.723 | 2.756 | 2.624 | 2.677 | 450,324 | -0.04(-1.46%) |
Oct 07, 2005 | 2.683 | 2.743 | 2.664 | 2.716 | 901,407 | +0.03(+1.23%) |
Oct 06, 2005 | 2.598 | 2.743 | 2.591 | 2.683 | 1,266,035 | +0.11(+4.09%) |
Oct 05, 2005 | 2.710 | 2.710 | 2.578 | 2.578 | 1,421,502 | -0.15(-5.56%) |
Oct 04, 2005 | 2.749 | 2.769 | 2.710 | 2.730 | 534,959 | -0.01(-0.48%) |
Oct 03, 2005 | 2.967 | 2.835 | 2.670 | 2.743 | 1,349,760 | -0.11(-3.70%) |
Sep 30, 2005 | 2.888 | 2.901 | 2.835 | 2.848 | 693,611 | -0.01(-0.23%) |
Sep 29, 2005 | 2.822 | 2.881 | 2.809 | 2.855 | 1,865,759 | +0.05(+1.64%) |
Sep 28, 2005 | 2.809 | 2.835 | 2.756 | 2.809 | 1,148,183 | +0.03(+1.19%) |
Sep 27, 2005 | 2.809 | 2.809 | 2.756 | 2.776 | 914,906 | -0.07(-2.55%) |
Sep 26, 2005 | 2.789 | 2.868 | 2.756 | 2.848 | 2,069,460 | +0.01(+0.47%) |
Sep 23, 2005 | 2.835 | 2.842 | 2.756 | 2.835 | 691,943 | +0.02(+0.70%) |
Sep 22, 2005 | 2.894 | 2.894 | 2.776 | 2.815 | 919,911 | -0.05(-1.61%) |
Sep 21, 2005 | 2.921 | 2.921 | 2.848 | 2.861 | 1,494,610 | +0.05(+1.88%) |
Sep 20, 2005 | 2.802 | 2.848 | 2.776 | 2.809 | 1,433,636 | +0.03(+0.95%) |
Sep 19, 2005 | 2.947 | 2.947 | 2.769 | 2.782 | 1,670,098 | -0.05(-1.63%) |
Sep 16, 2005 | 2.960 | 2.960 | 2.789 | 2.828 | 2,676,313 | -0.13(-4.24%) |
Sep 15, 2005 | 2.921 | 3.099 | 2.914 | 2.954 | 1,861,664 | +0.08(+2.75%) |
Sep 14, 2005 | 2.697 | 2.875 | 2.683 | 2.875 | 2,114,356 | +0.21(+7.92%) |
Sep 13, 2005 | 2.683 | 2.683 | 2.617 | 2.664 | 397,389 | -0.05(-1.70%) |
Sep 12, 2005 | 2.697 | 2.723 | 2.650 | 2.710 | 562,260 | +0.03(+0.98%) |
Sep 09, 2005 | 2.578 | 2.756 | 2.565 | 2.683 | 1,115,118 | +0.14(+5.44%) |
Sep 08, 2005 | 2.532 | 2.604 | 2.532 | 2.545 | 472,165 | +0.05(+1.85%) |
Sep 07, 2005 | 2.512 | 2.551 | 2.486 | 2.499 | 511,904 | -0.05(-1.81%) |
Sep 06, 2005 | 2.578 | 2.631 | 2.538 | 2.545 | 366,296 | -0.09(-3.26%) |
Sep 02, 2005 | 2.697 | 2.697 | 2.571 | 2.631 | 524,948 | -0.03(-1.24%) |
Sep 01, 2005 | 2.578 | 2.683 | 2.571 | 2.664 | 774,454 | +0.12(+4.66%) |
Aug 31, 2005 | 2.472 | 2.571 | 2.472 | 2.545 | 285,604 | +0.07(+2.93%) |
Aug 30, 2005 | 2.406 | 2.479 | 2.406 | 2.472 | 368,571 | -0.05(-1.83%) |
Aug 29, 2005 | 2.466 | 2.571 | 2.466 | 2.519 | 226,451 | +0.07(+2.69%) |
Aug 26, 2005 | 2.472 | 2.472 | 2.433 | 2.453 | 153,798 | -0.01(-0.27%) |
Aug 25, 2005 | 2.420 | 2.492 | 2.420 | 2.459 | 308,811 | +0.04(+1.63%) |
Aug 24, 2005 | 2.472 | 2.486 | 2.393 | 2.420 | 632,790 | -0.04(-1.61%) |
Aug 23, 2005 | 2.532 | 2.558 | 2.453 | 2.459 | 210,373 | -0.02(-0.80%) |
Aug 22, 2005 | 2.584 | 2.591 | 2.466 | 2.479 | 310,024 | -0.04(-1.57%) |
Aug 19, 2005 | 2.505 | 2.584 | 2.472 | 2.519 | 331,562 | +0.01(+0.53%) |
Aug 18, 2005 | 2.571 | 2.578 | 2.486 | 2.505 | 438,038 | -0.05(-2.06%) |
Aug 17, 2005 | 2.637 | 2.637 | 2.558 | 2.558 | 442,133 | -0.08(-3.00%) |
Aug 16, 2005 | 2.697 | 2.710 | 2.617 | 2.637 | 834,973 | -0.05(-1.96%) |
Aug 15, 2005 | 2.723 | 2.723 | 2.650 | 2.690 | 545,728 | -0.04(-1.45%) |
Aug 12, 2005 | 2.677 | 2.730 | 2.664 | 2.730 | 547,700 | +0.03(+0.98%) |
Aug 11, 2005 | 2.565 | 2.716 | 2.565 | 2.703 | 1,198,387 | +0.17(+6.77%) |
Aug 10, 2005 | 2.525 | 2.545 | 2.492 | 2.532 | 336,416 | +0.01(+0.26%) |
Aug 09, 2005 | 2.505 | 2.532 | 2.459 | 2.525 | 377,520 | -0.03(-1.03%) |
Aug 08, 2005 | 2.637 | 2.644 | 2.545 | 2.551 | 228,574 | -0.02(-0.77%) |
Aug 05, 2005 | 2.611 | 2.637 | 2.551 | 2.571 | 302,592 | -0.03(-1.27%) |
Aug 04, 2005 | 2.670 | 2.670 | 2.584 | 2.604 | 623,537 | -0.03(-1.25%) |
Aug 03, 2005 | 2.565 | 2.657 | 2.551 | 2.637 | 1,844,373 | +0.12(+4.71%) |
Aug 02, 2005 | 2.373 | 2.525 | 2.373 | 2.519 | 762,927 | +0.13(+5.53%) |
Aug 01, 2005 | 2.446 | 2.472 | 2.321 | 2.387 | 612,313 | -0.06(-2.43%) |
Jul 29, 2005 | 2.578 | 2.578 | 2.439 | 2.446 | 397,693 | -0.09(-3.64%) |
Jul 28, 2005 | 2.453 | 2.551 | 2.433 | 2.538 | 315,181 | +0.08(+3.22%) |
Jul 27, 2005 | 2.499 | 2.499 | 2.426 | 2.459 | 531,015 | -0.05(-1.84%) |
Jul 26, 2005 | 2.591 | 2.591 | 2.446 | 2.505 | 578,035 | -0.09(-3.55%) |
Jul 25, 2005 | 2.637 | 2.650 | 2.591 | 2.598 | 357,954 | -0.01(-0.25%) |
Jul 22, 2005 | 2.584 | 2.624 | 2.538 | 2.604 | 288,638 | +0.03(+1.02%) |
Jul 21, 2005 | 2.657 | 2.657 | 2.565 | 2.578 | 809,036 | -0.03(-1.01%) |
Jul 20, 2005 | 2.591 | 2.644 | 2.545 | 2.604 | 349,460 | +0.03(+1.02%) |
Jul 19, 2005 | 2.578 | 2.617 | 2.532 | 2.578 | 251,629 | +0.00(+0.00%) |
Jul 18, 2005 | 2.519 | 2.604 | 2.519 | 2.578 | 300,924 | +0.06(+2.36%) |
Jul 15, 2005 | 2.637 | 2.637 | 2.505 | 2.519 | 440,162 | -0.04(-1.55%) |
Jul 14, 2005 | 2.664 | 2.716 | 2.551 | 2.558 | 492,641 | -0.11(-3.96%) |
Jul 13, 2005 | 2.710 | 2.710 | 2.650 | 2.664 | 408,158 | -0.07(-2.42%) |
Jul 12, 2005 | 2.650 | 2.749 | 2.650 | 2.730 | 942,511 | +0.11(+4.02%) |
Jul 11, 2005 | 2.604 | 2.624 | 2.584 | 2.624 | 410,130 | +0.05(+2.05%) |
Jul 08, 2005 | 2.598 | 2.617 | 2.479 | 2.571 | 374,638 | -0.03(-1.27%) |
Jul 07, 2005 | 2.532 | 2.604 | 2.466 | 2.604 | 459,424 | +0.07(+2.86%) |
Jul 06, 2005 | 2.393 | 2.565 | 2.393 | 2.532 | 364,476 | +0.07(+2.95%) |
Jul 05, 2005 | 2.433 | 2.459 | 2.393 | 2.459 | 684,814 | -0.07(-2.86%) |
Jul 01, 2005 | 2.413 | 2.571 | 2.341 | 2.532 | 683,298 | +0.10(+4.06%) |
Jun 30, 2005 | 2.393 | 2.479 | 2.393 | 2.433 | 932,349 | +0.04(+1.65%) |
Jun 29, 2005 | 2.308 | 2.426 | 2.308 | 2.393 | 759,135 | +0.05(+1.97%) |
Jun 28, 2005 | 2.327 | 2.354 | 2.308 | 2.347 | 318,366 | -0.01(-0.56%) |
Jun 27, 2005 | 2.354 | 2.373 | 2.308 | 2.360 | 274,532 | -0.01(-0.28%) |
Jun 24, 2005 | 2.367 | 2.400 | 2.327 | 2.367 | 249,657 | +0.02(+0.84%) |
Jun 23, 2005 | 2.373 | 2.446 | 2.334 | 2.347 | 588,652 | -0.01(-0.56%) |
Jun 22, 2005 | 2.367 | 2.406 | 2.341 | 2.360 | 318,366 | -0.05(-1.92%) |
Jun 21, 2005 | 2.406 | 2.426 | 2.321 | 2.406 | 581,675 | -0.03(-1.08%) |
Jun 20, 2005 | 2.598 | 2.604 | 2.413 | 2.433 | 647,805 | -0.09(-3.40%) |
Jun 17, 2005 | 2.466 | 2.565 | 2.466 | 2.519 | 791,897 | +0.06(+2.41%) |
Jun 16, 2005 | 2.406 | 2.472 | 2.406 | 2.459 | 881,386 | +0.09(+3.90%) |
Jun 15, 2005 | 2.380 | 2.400 | 2.360 | 2.367 | 370,998 | +0.03(+1.13%) |
Jun 14, 2005 | 2.367 | 2.367 | 2.321 | 2.341 | 182,768 | -0.01(-0.28%) |
Jun 13, 2005 | 2.360 | 2.393 | 2.327 | 2.347 | 716,211 | +0.02(+0.85%) |
Jun 10, 2005 | 2.268 | 2.341 | 2.189 | 2.327 | 800,088 | +0.09(+3.82%) |
Jun 09, 2005 | 2.235 | 2.268 | 2.163 | 2.242 | 320,641 | +0.03(+1.19%) |
Jun 08, 2005 | 2.275 | 2.301 | 2.189 | 2.215 | 406,338 | -0.06(-2.61%) |
Jun 07, 2005 | 2.248 | 2.275 | 2.195 | 2.275 | 400,119 | +0.01(+0.58%) |
Jun 06, 2005 | 2.367 | 2.373 | 2.242 | 2.261 | 390,260 | -0.04(-1.72%) |
Jun 03, 2005 | 2.248 | 2.354 | 2.248 | 2.301 | 587,439 | +0.06(+2.65%) |
Jun 02, 2005 | 2.308 | 2.387 | 2.182 | 2.242 | 865,763 | -0.03(-1.45%) |
Jun 01, 2005 | 2.149 | 2.288 | 2.110 | 2.275 | 705,442 | +0.12(+5.50%) |
May 31, 2005 | 2.031 | 2.163 | 1.984 | 2.156 | 1,122,246 | +0.13(+6.17%) |
May 27, 2005 | 1.965 | 2.037 | 1.965 | 2.031 | 356,437 | +0.10(+5.12%) |
May 26, 2005 | 1.925 | 1.945 | 1.892 | 1.932 | 291,975 | +0.01(+0.35%) |
May 25, 2005 | 1.912 | 1.925 | 1.872 | 1.925 | 506,141 | +0.01(+0.69%) |
May 24, 2005 | 1.919 | 1.945 | 1.886 | 1.912 | 425,601 | -0.02(-1.02%) |
May 23, 2005 | 1.905 | 1.965 | 1.859 | 1.932 | 163,657 | +0.02(+1.03%) |
May 20, 2005 | 1.932 | 1.932 | 1.859 | 1.912 | 151,675 | -0.03(-1.36%) |
May 19, 2005 | 1.965 | 1.965 | 1.879 | 1.938 | 161,989 | -0.01(-0.68%) |
May 18, 2005 | 1.919 | 1.971 | 1.912 | 1.952 | 222,507 | +0.05(+2.78%) |
May 17, 2005 | 1.899 | 1.971 | 1.899 | 1.899 | 453,964 | +0.00(+0.00%) |
May 16, 2005 | 1.899 | 1.919 | 1.833 | 1.899 | 194,144 | -0.03(-1.37%) |
May 13, 2005 | 1.919 | 1.932 | 1.866 | 1.925 | 373,728 | -0.01(-0.68%) |
May 12, 2005 | 2.024 | 2.024 | 1.912 | 1.938 | 376,155 | -0.09(-4.23%) |
May 11, 2005 | 2.044 | 2.064 | 1.978 | 2.024 | 470,497 | +0.02(+0.99%) |
May 10, 2005 | 2.064 | 2.064 | 1.978 | 2.004 | 125,587 | -0.07(-3.49%) |
May 09, 2005 | 2.024 | 2.123 | 2.024 | 2.077 | 148,793 | -0.01(-0.32%) |
May 06, 2005 | 2.077 | 2.103 | 2.024 | 2.083 | 243,894 | -0.03(-1.25%) |
May 05, 2005 | 2.156 | 2.156 | 2.064 | 2.110 | 291,520 | -0.01(-0.62%) |
May 04, 2005 | 2.004 | 2.123 | 2.004 | 2.123 | 577,276 | +0.15(+7.69%) |
May 03, 2005 | 1.787 | 1.978 | 1.787 | 1.971 | 675,259 | +0.18(+10.33%) |