Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.295 | 6.295 | 6.295 | 6.295 | 714 | +0.00(+0.00%) |
Apr 27, 2006 | 6.295 | 6.295 | 6.295 | 6.295 | 1,429 | +0.00(+0.00%) |
Apr 26, 2006 | 6.257 | 6.295 | 6.239 | 6.295 | 3,217 | -0.01(-0.09%) |
Apr 25, 2006 | 6.376 | 6.376 | 6.297 | 6.300 | 3,217 | +0.00(+0.04%) |
Apr 24, 2006 | 6.297 | 6.297 | 6.297 | 6.297 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 6.390 | 6.390 | 6.297 | 6.297 | 3,910 | -0.05(-0.84%) |
Apr 20, 2006 | 6.351 | 6.351 | 6.351 | 6.351 | 1,125 | +0.03(+0.54%) |
Apr 19, 2006 | 6.317 | 6.317 | 6.317 | 6.317 | 2,234 | -0.06(-0.97%) |
Apr 18, 2006 | 6.379 | 6.379 | 6.295 | 6.379 | 8,946 | +0.08(+1.29%) |
Apr 17, 2006 | 6.365 | 6.365 | 6.297 | 6.297 | 10,126 | +0.11(+1.81%) |
Apr 13, 2006 | 6.186 | 6.186 | 6.186 | 6.186 | 364 | +0.08(+1.24%) |
Apr 12, 2006 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 6.155 | 6.155 | 6.110 | 6.110 | 4,539 | -0.19(-3.06%) |
Apr 10, 2006 | 6.085 | 6.303 | 6.085 | 6.303 | 2,859 | +0.25(+4.11%) |
Apr 07, 2006 | 5.996 | 6.085 | 5.996 | 6.054 | 3,038 | +0.06(+1.02%) |
Apr 06, 2006 | 5.993 | 5.993 | 5.993 | 5.993 | 518 | -0.25(-4.07%) |
Apr 05, 2006 | 6.247 | 6.247 | 6.247 | 6.247 | 357 | -0.02(-0.31%) |
Apr 04, 2006 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 6.379 | 6.379 | 6.267 | 6.267 | 8,682 | -0.12(-1.88%) |
Mar 31, 2006 | 6.239 | 6.387 | 6.239 | 6.387 | 3,574 | +0.02(+0.35%) |
Mar 30, 2006 | 6.301 | 6.390 | 6.301 | 6.365 | 5,647 | +0.00(+0.04%) |
Mar 29, 2006 | 6.155 | 6.387 | 5.959 | 6.362 | 21,057 | +0.15(+2.43%) |
Mar 28, 2006 | 6.172 | 6.225 | 6.172 | 6.211 | 4,882 | -0.01(-0.23%) |
Mar 27, 2006 | 6.208 | 6.225 | 6.208 | 6.225 | 2,487 | -0.13(-1.97%) |
Mar 24, 2006 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 6.247 | 6.351 | 6.247 | 6.351 | 3,931 | +0.10(+1.65%) |
Mar 22, 2006 | 6.295 | 6.359 | 6.248 | 6.248 | 17,514 | -0.18(-2.74%) |
Mar 21, 2006 | 6.323 | 6.712 | 6.323 | 6.423 | 29,961 | +0.10(+1.60%) |
Mar 20, 2006 | 6.560 | 6.742 | 6.300 | 6.322 | 44,169 | -0.43(-6.42%) |
Mar 17, 2006 | 7.288 | 7.296 | 6.720 | 6.756 | 127,787 | -0.59(-8.00%) |
Mar 16, 2006 | 5.928 | 7.861 | 5.928 | 7.344 | 247,567 | +1.33(+22.21%) |
Mar 15, 2006 | 6.088 | 6.255 | 5.875 | 6.009 | 42,253 | -0.15(-2.36%) |
Mar 14, 2006 | 6.326 | 6.379 | 6.155 | 6.155 | 38,618 | -0.21(-3.30%) |
Mar 13, 2006 | 5.875 | 6.767 | 5.875 | 6.365 | 71,217 | +0.53(+9.01%) |
Mar 10, 2006 | 5.875 | 5.875 | 5.766 | 5.839 | 6,434 | +0.10(+1.71%) |
Mar 09, 2006 | 5.741 | 5.741 | 5.741 | 5.741 | 357 | -0.19(-3.17%) |
Mar 08, 2006 | 5.929 | 5.929 | 5.929 | 5.929 | 932 | -0.04(-0.67%) |
Mar 07, 2006 | 5.968 | 5.968 | 5.968 | 5.968 | 932 | +0.22(+3.82%) |
Mar 06, 2006 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.819 | 5.819 | 5.735 | 5.749 | 2,866 | -0.07(-1.20%) |
Mar 02, 2006 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5.833 | 5.833 | 5.819 | 5.819 | 14,294 | +0.01(+0.24%) |
Feb 24, 2006 | 5.805 | 5.805 | 5.805 | 5.805 | 393 | -0.07(-1.19%) |
Feb 23, 2006 | 5.965 | 5.965 | 5.875 | 5.875 | 12,628 | -0.08(-1.27%) |
Feb 22, 2006 | 5.839 | 5.951 | 5.839 | 5.951 | 6,895 | +0.01(+0.09%) |
Feb 21, 2006 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 5.945 | 5.945 | 5.945 | 5.945 | 357 | -0.06(-1.07%) |
Feb 16, 2006 | 5.987 | 6.015 | 5.987 | 6.009 | 2,144 | +0.16(+2.78%) |
Feb 15, 2006 | 5.847 | 5.847 | 5.847 | 5.847 | 679 | -0.09(-1.46%) |
Feb 14, 2006 | 5.931 | 5.934 | 5.920 | 5.934 | 23,234 | +0.03(+0.47%) |
Feb 13, 2006 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 5.906 | 5.906 | 5.906 | 5.906 | 2,144 | +0.04(+0.72%) |
Feb 09, 2006 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 5.738 | 5.872 | 5.738 | 5.864 | 2,859 | +0.13(+2.24%) |
Feb 07, 2006 | 5.724 | 5.735 | 5.724 | 5.735 | 7,148 | +0.01(+0.20%) |
Feb 06, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 593 | -0.07(-1.16%) |
Feb 03, 2006 | 5.620 | 5.791 | 5.620 | 5.791 | 7,438 | -0.12(-1.99%) |
Feb 02, 2006 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.909 | 5.909 | 5.909 | 5.909 | 1,233 | +0.10(+1.78%) |
Jan 30, 2006 | 5.805 | 5.805 | 5.805 | 5.805 | 714 | +0.02(+0.43%) |
Jan 27, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.847 | 5.847 | 5.780 | 5.780 | 1,787 | +0.12(+2.03%) |
Jan 25, 2006 | 5.665 | 5.665 | 5.665 | 5.665 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.665 | 5.665 | 5.665 | 5.665 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.665 | 5.665 | 5.665 | 5.665 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.668 | 5.668 | 5.665 | 5.665 | 2,502 | -0.00(-0.05%) |
Jan 19, 2006 | 5.777 | 5.777 | 5.651 | 5.668 | 5,022 | -0.04(-0.69%) |
Jan 18, 2006 | 5.707 | 5.707 | 5.707 | 5.707 | 2,766 | -0.07(-1.16%) |
Jan 17, 2006 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.774 | 5.774 | 5.774 | 5.774 | 1,787 | +0.05(+0.95%) |
Jan 11, 2006 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.707 | 5.720 | 5.707 | 5.720 | 2,026 | +0.00(+0.03%) |
Jan 09, 2006 | 5.718 | 5.718 | 5.718 | 5.718 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.718 | 5.718 | 5.718 | 5.718 | 7,931 | +0.08(+1.43%) |
Jan 05, 2006 | 5.637 | 5.637 | 5.637 | 5.637 | 3,724 | -0.04(-0.64%) |
Jan 04, 2006 | 5.674 | 5.674 | 5.674 | 5.674 | 972 | +0.18(+3.21%) |
Jan 03, 2006 | 5.651 | 5.651 | 5.327 | 5.497 | 22,519 | -0.17(-2.96%) |
Dec 30, 2005 | 5.665 | 5.665 | 5.665 | 5.665 | 4,450 | -0.00(-0.05%) |
Dec 29, 2005 | 5.685 | 5.685 | 5.665 | 5.668 | 1,815 | -0.19(-3.25%) |
Dec 28, 2005 | 5.858 | 5.858 | 5.858 | 5.858 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.858 | 5.858 | 5.858 | 5.858 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.665 | 5.858 | 5.665 | 5.858 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.746 | 5.746 | 5.746 | 5.746 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.746 | 5.746 | 5.746 | 5.746 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.909 | 5.909 | 5.746 | 5.746 | 3,574 | -0.24(-3.96%) |
Dec 16, 2005 | 5.983 | 5.983 | 5.983 | 5.983 | 947 | +0.07(+1.26%) |
Dec 15, 2005 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.166 | 6.166 | 5.909 | 5.909 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.934 | 5.934 | 5.909 | 5.917 | 5,722 | -0.05(-0.76%) |
Dec 12, 2005 | 5.962 | 5.965 | 5.962 | 5.962 | 2,662 | -0.01(-0.09%) |
Dec 09, 2005 | 5.967 | 5.967 | 5.967 | 5.967 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.435 | 6.435 | 5.945 | 5.967 | 16,206 | -0.14(-2.28%) |
Dec 07, 2005 | 6.023 | 6.107 | 6.023 | 6.107 | 3,299 | +0.12(+1.95%) |
Dec 06, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.127 | 6.127 | 6.127 | 6.127 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.127 | 6.127 | 6.127 | 6.127 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.138 | 6.192 | 6.127 | 6.127 | 6,008 | -0.19(-3.01%) |
Nov 30, 2005 | 6.295 | 6.423 | 6.286 | 6.317 | 6,366 | +0.03(+0.53%) |
Nov 29, 2005 | 6.012 | 6.283 | 6.012 | 6.283 | 8,271 | +0.41(+6.95%) |
Nov 28, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.718 | 5.875 | 5.718 | 5.875 | 7,702 | -0.06(-0.94%) |
Nov 21, 2005 | 5.931 | 5.931 | 5.931 | 5.931 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.833 | 5.965 | 5.833 | 5.931 | 4,843 | +0.20(+3.41%) |
Nov 17, 2005 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.735 | 5.735 | 5.735 | 5.735 | 1,429 | +0.00(+0.00%) |
Nov 15, 2005 | 5.732 | 5.735 | 5.732 | 5.735 | 1,072 | +0.49(+9.33%) |
Nov 14, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 804 | -0.20(-3.70%) |
Nov 09, 2005 | 5.447 | 5.447 | 5.447 | 5.447 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.315 | 5.447 | 5.315 | 5.447 | 12,439 | +0.20(+3.84%) |
Nov 07, 2005 | 5.595 | 5.595 | 5.246 | 5.246 | 1,429 | -0.36(-6.34%) |
Nov 04, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.595 | 5.623 | 5.581 | 5.601 | 70,048 | +0.01(+0.10%) |
Nov 02, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.679 | 5.735 | 5.595 | 5.595 | 99,999 | -0.15(-2.58%) |
Oct 25, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.791 | 5.791 | 5.791 | 5.791 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.710 | 5.710 | 5.710 | 5.710 | 1,215 | -0.03(-0.51%) |
Oct 19, 2005 | 5.739 | 5.739 | 5.739 | 5.739 | 5,418 | -0.05(-0.94%) |
Oct 18, 2005 | 5.794 | 5.794 | 5.794 | 5.794 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.315 | 5.794 | 5.315 | 5.794 | 73,054 | +0.48(+9.00%) |
Oct 14, 2005 | 5.315 | 5.315 | 5.315 | 5.315 | 6,412 | +0.07(+1.33%) |
Oct 13, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 5,754 | -0.07(-1.26%) |
Oct 11, 2005 | 5.312 | 5.312 | 5.312 | 5.312 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 2,423 | +0.00(+0.00%) |
Oct 06, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.220 | 5.220 | 5.220 | 5.220 | 1,787 | +0.03(+0.54%) |
Sep 28, 2005 | 5.237 | 5.237 | 5.192 | 5.192 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.192 | 5.318 | 5.192 | 5.192 | 5,533 | +0.00(+0.00%) |
Sep 26, 2005 | 5.318 | 5.318 | 5.192 | 5.192 | 5,533 | -0.07(-1.33%) |
Sep 22, 2005 | 5.246 | 5.262 | 5.246 | 5.262 | 8,921 | -0.01(-0.11%) |
Sep 21, 2005 | 5.564 | 5.564 | 5.192 | 5.268 | 11,030 | -0.12(-2.24%) |
Sep 20, 2005 | 5.391 | 5.391 | 5.388 | 5.388 | 2,616 | +0.07(+1.37%) |
Sep 19, 2005 | 5.542 | 5.542 | 5.315 | 5.315 | 1,808 | -0.06(-1.04%) |
Sep 16, 2005 | 5.371 | 5.371 | 5.371 | 5.371 | 3,574 | +0.06(+1.05%) |
Sep 15, 2005 | 5.315 | 5.315 | 5.315 | 5.315 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.290 | 5.318 | 5.290 | 5.315 | 28,953 | +0.14(+2.70%) |
Sep 13, 2005 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.176 | 5.212 | 5.176 | 5.212 | 9,293 | +0.04(+0.70%) |
Sep 09, 2005 | 5.246 | 5.290 | 5.176 | 5.176 | 10,008 | -0.21(-3.85%) |
Sep 08, 2005 | 5.313 | 5.383 | 5.313 | 5.383 | 12,664 | +0.14(+2.61%) |
Sep 07, 2005 | 5.176 | 5.246 | 5.176 | 5.246 | 4,292 | +0.07(+1.35%) |
Sep 06, 2005 | 5.106 | 5.176 | 5.092 | 5.176 | 4,471 | +0.06(+1.09%) |
Sep 02, 2005 | 5.120 | 5.120 | 5.120 | 5.120 | 1,072 | +0.03(+0.60%) |
Sep 01, 2005 | 5.136 | 5.136 | 5.089 | 5.089 | 929 | -0.04(-0.76%) |
Aug 31, 2005 | 5.128 | 5.128 | 5.128 | 5.128 | 536 | -0.05(-0.92%) |
Aug 30, 2005 | 5.108 | 5.176 | 5.078 | 5.176 | 17,979 | +0.05(+1.04%) |
Aug 29, 2005 | 5.310 | 5.310 | 5.122 | 5.122 | 1,608 | +0.01(+0.27%) |
Aug 26, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 1,429 | +0.00(+0.03%) |
Aug 23, 2005 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.107 | 5.107 | 5.107 | 5.107 | 3,217 | +0.04(+0.86%) |
Aug 19, 2005 | 5.041 | 5.064 | 5.041 | 5.064 | 714 | +0.03(+0.56%) |
Aug 18, 2005 | 5.036 | 5.036 | 5.036 | 5.036 | 1,429 | +0.00(+0.00%) |
Aug 17, 2005 | 5.050 | 5.050 | 5.036 | 5.036 | 4,289 | -0.13(-2.60%) |
Aug 16, 2005 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.966 | 5.170 | 4.966 | 5.170 | 43,215 | +0.15(+2.95%) |
Aug 12, 2005 | 5.036 | 5.064 | 4.969 | 5.022 | 45,041 | -0.01(-0.22%) |
Aug 11, 2005 | 5.036 | 5.036 | 4.966 | 5.033 | 3,224 | -0.14(-2.76%) |
Aug 10, 2005 | 5.106 | 5.176 | 5.106 | 5.176 | 15,874 | +0.07(+1.37%) |
Aug 09, 2005 | 5.106 | 5.106 | 5.106 | 5.106 | 489 | +0.00(+0.00%) |
Aug 08, 2005 | 5.106 | 5.106 | 5.106 | 5.106 | 1,036 | +0.08(+1.61%) |
Aug 05, 2005 | 5.176 | 5.176 | 4.966 | 5.025 | 61,502 | -0.17(-3.18%) |
Aug 04, 2005 | 5.246 | 5.246 | 5.190 | 5.190 | 20,939 | -0.06(-1.07%) |
Aug 03, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.190 | 5.246 | 5.190 | 5.246 | 965 | +0.01(+0.27%) |
Aug 01, 2005 | 5.232 | 5.232 | 5.232 | 5.232 | 714 | -0.13(-2.35%) |
Jul 29, 2005 | 5.276 | 5.357 | 5.276 | 5.357 | 1,429 | +0.00(+0.05%) |
Jul 28, 2005 | 5.433 | 5.433 | 5.262 | 5.355 | 3,045 | +0.07(+1.27%) |
Jul 27, 2005 | 5.450 | 5.452 | 5.055 | 5.288 | 4,657 | +0.01(+0.21%) |
Jul 26, 2005 | 5.276 | 5.276 | 5.276 | 5.276 | 386 | +0.14(+2.67%) |
Jul 25, 2005 | 4.913 | 5.139 | 4.913 | 5.139 | 8,264 | -0.03(-0.65%) |
Jul 22, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 3,574 | +0.05(+1.04%) |
Jul 20, 2005 | 5.108 | 5.122 | 5.106 | 5.120 | 6,476 | +0.01(+0.22%) |
Jul 19, 2005 | 5.170 | 5.170 | 5.044 | 5.108 | 8,578 | -0.02(-0.38%) |
Jul 18, 2005 | 4.955 | 5.128 | 4.955 | 5.128 | 20,374 | +0.18(+3.56%) |
Jul 15, 2005 | 4.952 | 4.952 | 4.952 | 4.952 | 1,787 | -0.08(-1.61%) |
Jul 14, 2005 | 5.218 | 5.341 | 4.619 | 5.033 | 33,975 | -0.28(-5.32%) |
Jul 13, 2005 | 5.315 | 5.315 | 5.315 | 5.315 | 1,072 | +0.07(+1.33%) |
Jul 12, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.097 | 5.293 | 5.097 | 5.218 | 11,774 | -0.17(-3.12%) |
Jul 08, 2005 | 5.444 | 5.444 | 5.339 | 5.385 | 52,219 | +0.21(+4.05%) |
Jul 07, 2005 | 5.150 | 5.176 | 5.145 | 5.176 | 1,429 | -0.15(-2.89%) |
Jul 06, 2005 | 5.329 | 5.329 | 5.329 | 5.329 | 968 | -0.01(-0.10%) |
Jul 05, 2005 | 5.352 | 5.380 | 5.335 | 5.335 | 17,157 | +0.02(+0.37%) |
Jul 01, 2005 | 5.441 | 5.441 | 5.092 | 5.315 | 5,004 | -0.28(-5.00%) |
Jun 30, 2005 | 5.455 | 5.595 | 5.078 | 5.595 | 31,944 | -0.04(-0.65%) |
Jun 29, 2005 | 5.632 | 5.632 | 5.632 | 5.632 | 8,936 | -0.00(-0.05%) |
Jun 28, 2005 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.665 | 5.665 | 5.634 | 5.634 | 4,024 | -0.10(-1.76%) |
Jun 24, 2005 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.731 | 5.735 | 5.731 | 5.735 | 10,723 | +0.07(+1.23%) |
Jun 22, 2005 | 5.665 | 5.665 | 5.665 | 5.665 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.671 | 5.671 | 5.665 | 5.665 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.835 | 5.836 | 5.735 | 5.746 | 17,872 | -0.13(-2.19%) |
Jun 13, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.846 | 5.875 | 5.846 | 5.875 | 2,412 | +0.08(+1.45%) |
Jun 09, 2005 | 5.791 | 5.791 | 5.791 | 5.791 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.847 | 5.847 | 5.847 | 5.847 | 1,072 | +0.00(+0.00%) |
Jun 07, 2005 | 5.847 | 5.847 | 5.847 | 5.847 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.847 | 5.847 | 5.847 | 5.847 | 1,429 | -0.03(-0.48%) |
Jun 03, 2005 | 5.903 | 5.903 | 5.875 | 5.875 | 5,358 | -0.06(-0.94%) |
Jun 02, 2005 | 5.931 | 5.931 | 5.903 | 5.931 | 19,627 | +0.01(+0.16%) |
Jun 01, 2005 | 5.921 | 5.921 | 5.921 | 5.921 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.921 | 5.921 | 5.921 | 5.921 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.903 | 5.921 | 5.903 | 5.921 | 1,161 | -0.01(-0.21%) |
May 26, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.054 | 6.054 | 5.928 | 5.928 | 2,144 | -0.23(-3.68%) |
May 23, 2005 | 6.155 | 6.155 | 6.155 | 6.155 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.155 | 6.155 | 6.155 | 6.155 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.155 | 6.155 | 6.155 | 6.155 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.154 | 6.155 | 6.154 | 6.155 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.247 | 6.247 | 6.247 | 6.247 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.247 | 6.247 | 6.247 | 6.247 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.247 | 6.247 | 6.247 | 6.247 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.155 | 6.250 | 6.144 | 6.250 | 18,383 | +0.29(+4.83%) |
May 10, 2005 | 5.847 | 5.962 | 5.847 | 5.962 | 2,144 | +0.14(+2.35%) |
May 09, 2005 | 5.819 | 5.825 | 5.819 | 5.825 | 793 | +0.10(+1.81%) |
May 06, 2005 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.751 | 5.758 | 5.721 | 5.721 | 2,948 | +0.00(+0.00%) |
May 04, 2005 | 5.749 | 5.758 | 5.721 | 5.721 | 2,144 | -0.09(-1.54%) |
May 03, 2005 | 6.166 | 6.166 | 5.618 | 5.811 | 18,590 | -0.41(-6.65%) |