Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.523 | 5.734 | 5.523 | 5.697 | 2,398 | -0.06(-1.11%) |
Apr 27, 2006 | 5.614 | 5.779 | 5.614 | 5.761 | 5,782 | +0.01(+0.16%) |
Apr 26, 2006 | 5.926 | 5.926 | 5.669 | 5.752 | 6,431 | -0.02(-0.32%) |
Apr 25, 2006 | 5.963 | 6.046 | 5.724 | 5.770 | 35,260 | -0.13(-2.18%) |
Apr 24, 2006 | 5.779 | 5.908 | 5.761 | 5.899 | 47,092 | +0.21(+3.71%) |
Apr 21, 2006 | 5.624 | 5.770 | 5.624 | 5.688 | 43,170 | +0.07(+1.31%) |
Apr 20, 2006 | 5.504 | 5.614 | 5.504 | 5.614 | 19,125 | +0.06(+0.99%) |
Apr 19, 2006 | 5.477 | 5.559 | 5.477 | 5.559 | 25,507 | +0.08(+1.51%) |
Apr 18, 2006 | 5.477 | 5.495 | 5.468 | 5.477 | 5,995 | -0.06(-0.99%) |
Apr 17, 2006 | 5.495 | 5.541 | 5.330 | 5.532 | 21,917 | +0.06(+1.00%) |
Apr 13, 2006 | 5.302 | 5.477 | 5.284 | 5.477 | 5,123 | +0.01(+0.17%) |
Apr 12, 2006 | 5.449 | 5.477 | 5.229 | 5.468 | 24,802 | +0.02(+0.34%) |
Apr 11, 2006 | 5.504 | 5.504 | 5.376 | 5.449 | 3,444 | -0.03(-0.50%) |
Apr 10, 2006 | 5.394 | 5.486 | 5.275 | 5.477 | 13,065 | +0.08(+1.53%) |
Apr 07, 2006 | 5.348 | 5.431 | 5.348 | 5.394 | 2,071 | -0.07(-1.34%) |
Apr 06, 2006 | 5.330 | 5.504 | 5.330 | 5.468 | 17,920 | +0.15(+2.76%) |
Apr 05, 2006 | 5.266 | 5.321 | 5.257 | 5.321 | 1,308 | -0.02(-0.34%) |
Apr 04, 2006 | 5.238 | 5.376 | 5.229 | 5.339 | 3,379 | +0.09(+1.75%) |
Apr 03, 2006 | 5.275 | 5.403 | 5.229 | 5.247 | 13,891 | -0.15(-2.72%) |
Mar 31, 2006 | 5.568 | 5.568 | 5.330 | 5.394 | 9,810 | -0.02(-0.34%) |
Mar 30, 2006 | 5.261 | 5.495 | 5.064 | 5.413 | 40,328 | +0.09(+1.72%) |
Mar 29, 2006 | 5.394 | 5.394 | 5.192 | 5.321 | 4,360 | +0.11(+2.11%) |
Mar 28, 2006 | 5.504 | 5.506 | 5.146 | 5.211 | 59,956 | -0.18(-3.40%) |
Mar 27, 2006 | 4.825 | 5.642 | 4.825 | 5.394 | 140,139 | +0.29(+5.76%) |
Mar 24, 2006 | 5.128 | 5.128 | 5.064 | 5.101 | 4,142 | -0.02(-0.36%) |
Mar 23, 2006 | 5.101 | 5.128 | 5.046 | 5.119 | 13,407 | -0.01(-0.18%) |
Mar 22, 2006 | 4.954 | 5.128 | 4.954 | 5.128 | 22,673 | +0.10(+2.01%) |
Mar 21, 2006 | 4.972 | 5.101 | 4.954 | 5.027 | 18,531 | -0.10(-1.97%) |
Mar 20, 2006 | 5.000 | 5.128 | 5.000 | 5.128 | 4,801 | +0.00(+0.00%) |
Mar 17, 2006 | 5.183 | 5.192 | 5.073 | 5.128 | 7,521 | -0.01(-0.18%) |
Mar 16, 2006 | 5.027 | 5.146 | 5.000 | 5.137 | 9,043 | +0.01(+0.18%) |
Mar 15, 2006 | 5.128 | 5.229 | 5.046 | 5.128 | 34,337 | -0.11(-2.10%) |
Mar 14, 2006 | 5.229 | 5.275 | 5.091 | 5.238 | 16,596 | +0.01(+0.18%) |
Mar 13, 2006 | 5.275 | 5.321 | 5.156 | 5.229 | 10,246 | +0.01(+0.18%) |
Mar 10, 2006 | 5.156 | 5.220 | 5.146 | 5.220 | 2,712 | +0.02(+0.35%) |
Mar 09, 2006 | 5.220 | 5.284 | 5.156 | 5.202 | 4,150 | -0.10(-1.90%) |
Mar 08, 2006 | 5.174 | 5.367 | 5.174 | 5.302 | 50,234 | -0.04(-0.69%) |
Mar 07, 2006 | 5.321 | 5.367 | 5.137 | 5.339 | 53,912 | +0.07(+1.39%) |
Mar 06, 2006 | 5.247 | 5.367 | 5.183 | 5.266 | 14,629 | +0.04(+0.70%) |
Mar 03, 2006 | 5.202 | 5.275 | 5.162 | 5.229 | 7,902 | -0.05(-0.87%) |
Mar 02, 2006 | 5.312 | 5.348 | 5.183 | 5.275 | 48,502 | -0.04(-0.69%) |
Mar 01, 2006 | 5.339 | 5.339 | 5.183 | 5.312 | 30,431 | -0.03(-0.52%) |
Feb 28, 2006 | 5.504 | 5.486 | 5.275 | 5.339 | 28,095 | -0.17(-3.00%) |
Feb 27, 2006 | 5.458 | 5.541 | 5.293 | 5.504 | 23,282 | -0.05(-0.83%) |
Feb 24, 2006 | 5.403 | 5.568 | 5.321 | 5.550 | 35,677 | +0.17(+3.24%) |
Feb 23, 2006 | 5.376 | 5.449 | 5.275 | 5.376 | 30,652 | -0.02(-0.34%) |
Feb 22, 2006 | 5.394 | 5.477 | 5.339 | 5.394 | 13,762 | +0.03(+0.51%) |
Feb 21, 2006 | 5.495 | 5.495 | 5.284 | 5.367 | 17,109 | -0.17(-2.99%) |
Feb 17, 2006 | 5.550 | 5.550 | 5.367 | 5.532 | 3,743 | -0.11(-1.95%) |
Feb 16, 2006 | 5.541 | 5.642 | 5.513 | 5.642 | 23,109 | +0.16(+2.84%) |
Feb 15, 2006 | 5.321 | 5.504 | 5.275 | 5.486 | 18,934 | +0.08(+1.53%) |
Feb 14, 2006 | 5.440 | 5.458 | 5.321 | 5.403 | 5,585 | -0.02(-0.34%) |
Feb 13, 2006 | 5.559 | 5.633 | 5.330 | 5.422 | 12,134 | -0.02(-0.34%) |
Feb 10, 2006 | 5.468 | 5.477 | 5.293 | 5.440 | 14,388 | +0.05(+0.85%) |
Feb 09, 2006 | 5.570 | 5.640 | 5.229 | 5.394 | 39,506 | -0.22(-3.92%) |
Feb 08, 2006 | 5.477 | 5.761 | 5.321 | 5.614 | 51,343 | -0.03(-0.49%) |
Feb 07, 2006 | 6.018 | 6.192 | 5.642 | 5.642 | 242,335 | +0.02(+0.33%) |
Feb 06, 2006 | 5.229 | 5.669 | 5.229 | 5.624 | 48,451 | +0.35(+6.61%) |
Feb 03, 2006 | 5.440 | 5.449 | 5.192 | 5.275 | 12,402 | -0.17(-3.04%) |
Feb 02, 2006 | 5.413 | 5.468 | 5.165 | 5.440 | 23,493 | -0.01(-0.17%) |
Feb 01, 2006 | 5.413 | 5.578 | 5.413 | 5.449 | 7,124 | -0.13(-2.30%) |
Jan 31, 2006 | 5.624 | 5.624 | 5.458 | 5.578 | 35,318 | -0.11(-1.94%) |
Jan 30, 2006 | 5.633 | 5.752 | 5.396 | 5.688 | 17,288 | -0.01(-0.16%) |
Jan 27, 2006 | 5.642 | 5.752 | 5.642 | 5.697 | 10,377 | -0.06(-1.11%) |
Jan 26, 2006 | 5.761 | 5.770 | 5.642 | 5.761 | 7,730 | -0.11(-1.88%) |
Jan 25, 2006 | 5.798 | 6.046 | 5.697 | 5.871 | 53,707 | -0.04(-0.62%) |
Jan 24, 2006 | 5.596 | 5.945 | 5.523 | 5.908 | 33,940 | +0.36(+6.45%) |
Jan 23, 2006 | 5.367 | 5.624 | 5.367 | 5.550 | 18,394 | +0.17(+3.24%) |
Jan 20, 2006 | 5.596 | 5.596 | 5.367 | 5.376 | 9,374 | -0.19(-3.46%) |
Jan 19, 2006 | 5.422 | 5.568 | 5.385 | 5.568 | 8,066 | +0.20(+3.76%) |
Jan 18, 2006 | 5.339 | 5.422 | 5.339 | 5.367 | 12,928 | -0.04(-0.68%) |
Jan 17, 2006 | 5.367 | 5.550 | 5.367 | 5.403 | 12,448 | +0.03(+0.51%) |
Jan 13, 2006 | 5.376 | 5.449 | 5.367 | 5.376 | 6,049 | -0.06(-1.18%) |
Jan 12, 2006 | 5.458 | 5.486 | 5.394 | 5.440 | 4,905 | -0.06(-1.00%) |
Jan 11, 2006 | 5.458 | 5.669 | 5.458 | 5.495 | 13,052 | -0.06(-1.16%) |
Jan 10, 2006 | 5.495 | 5.587 | 5.495 | 5.559 | 12,491 | +0.06(+1.17%) |
Jan 09, 2006 | 5.480 | 5.605 | 5.458 | 5.495 | 17,799 | -0.10(-1.80%) |
Jan 06, 2006 | 5.549 | 5.660 | 5.440 | 5.596 | 10,606 | +0.06(+0.99%) |
Jan 05, 2006 | 5.532 | 5.550 | 5.422 | 5.541 | 53,646 | -0.04(-0.66%) |
Jan 04, 2006 | 5.789 | 5.816 | 5.568 | 5.578 | 9,240 | -0.22(-3.80%) |
Jan 03, 2006 | 5.825 | 6.119 | 5.734 | 5.798 | 71,363 | +0.08(+1.44%) |
Dec 30, 2005 | 5.614 | 5.715 | 5.596 | 5.715 | 12,862 | +0.08(+1.47%) |
Dec 29, 2005 | 5.284 | 5.798 | 5.110 | 5.633 | 111,370 | +0.46(+8.87%) |
Dec 28, 2005 | 5.174 | 5.275 | 5.082 | 5.174 | 26,379 | +0.02(+0.36%) |
Dec 27, 2005 | 5.257 | 5.266 | 5.101 | 5.156 | 33,901 | -0.07(-1.40%) |
Dec 23, 2005 | 4.908 | 5.257 | 4.908 | 5.229 | 37,699 | +0.25(+4.97%) |
Dec 22, 2005 | 5.137 | 5.137 | 4.954 | 4.981 | 13,516 | -0.11(-2.16%) |
Dec 21, 2005 | 5.046 | 5.385 | 4.935 | 5.091 | 55,789 | +0.06(+1.09%) |
Dec 20, 2005 | 4.954 | 5.055 | 4.816 | 5.036 | 18,858 | +0.02(+0.37%) |
Dec 19, 2005 | 4.972 | 5.046 | 4.871 | 5.018 | 14,903 | -0.10(-1.98%) |
Dec 16, 2005 | 5.183 | 5.183 | 5.009 | 5.119 | 11,750 | -0.10(-1.93%) |
Dec 15, 2005 | 5.036 | 5.247 | 5.036 | 5.220 | 12,382 | +0.20(+4.02%) |
Dec 14, 2005 | 4.991 | 5.312 | 4.862 | 5.018 | 202,243 | +0.12(+2.43%) |
Dec 13, 2005 | 4.724 | 4.972 | 4.724 | 4.899 | 76,781 | +0.23(+4.91%) |
Dec 12, 2005 | 4.770 | 4.798 | 4.642 | 4.669 | 12,873 | -0.13(-2.68%) |
Dec 09, 2005 | 4.862 | 4.862 | 4.734 | 4.798 | 14,334 | -0.03(-0.57%) |
Dec 08, 2005 | 4.853 | 4.890 | 4.816 | 4.825 | 19,600 | -0.01(-0.19%) |
Dec 07, 2005 | 4.697 | 4.926 | 4.697 | 4.835 | 22,805 | -0.03(-0.57%) |
Dec 06, 2005 | 4.853 | 4.972 | 4.789 | 4.862 | 20,119 | +0.01(+0.19%) |
Dec 05, 2005 | 4.614 | 4.853 | 4.614 | 4.853 | 28,952 | +0.06(+1.15%) |
Dec 02, 2005 | 4.770 | 4.853 | 4.669 | 4.798 | 10,028 | -0.06(-1.23%) |
Dec 01, 2005 | 4.724 | 4.926 | 4.578 | 4.858 | 28,083 | -0.00(-0.09%) |
Nov 30, 2005 | 4.844 | 4.917 | 4.679 | 4.862 | 6,384 | +0.01(+0.19%) |
Nov 29, 2005 | 4.972 | 4.972 | 4.789 | 4.853 | 11,805 | -0.11(-2.22%) |
Nov 28, 2005 | 4.972 | 4.972 | 4.853 | 4.963 | 19,385 | +0.03(+0.56%) |
Nov 25, 2005 | 4.890 | 4.954 | 4.855 | 4.935 | 9,156 | +0.05(+0.94%) |
Nov 23, 2005 | 4.899 | 4.945 | 4.862 | 4.890 | 25,678 | -0.01(-0.19%) |
Nov 22, 2005 | 4.587 | 4.954 | 4.541 | 4.899 | 85,667 | +0.36(+7.88%) |
Nov 21, 2005 | 4.504 | 4.541 | 4.449 | 4.541 | 23,337 | +0.01(+0.20%) |
Nov 18, 2005 | 4.238 | 4.532 | 4.238 | 4.532 | 12,194 | +0.22(+5.11%) |
Nov 17, 2005 | 4.220 | 4.312 | 4.220 | 4.312 | 7,200 | +0.00(+0.00%) |
Nov 16, 2005 | 4.238 | 4.449 | 4.238 | 4.312 | 22,244 | -0.05(-1.05%) |
Nov 15, 2005 | 4.229 | 4.403 | 4.229 | 4.358 | 11,586 | -0.08(-1.86%) |
Nov 14, 2005 | 4.330 | 4.449 | 4.257 | 4.440 | 9,052 | -0.05(-1.02%) |
Nov 11, 2005 | 4.495 | 4.532 | 4.413 | 4.486 | 9,592 | +0.04(+0.82%) |
Nov 10, 2005 | 4.532 | 4.532 | 4.275 | 4.449 | 56,152 | -0.13(-2.81%) |
Nov 09, 2005 | 4.513 | 4.578 | 4.513 | 4.578 | 1,920 | -0.01(-0.20%) |
Nov 08, 2005 | 4.678 | 4.679 | 4.513 | 4.587 | 12,012 | -0.15(-3.10%) |
Nov 07, 2005 | 4.844 | 4.908 | 4.724 | 4.734 | 30,884 | +0.06(+1.18%) |
Nov 04, 2005 | 4.596 | 4.679 | 4.587 | 4.679 | 3,248 | +0.01(+0.20%) |
Nov 03, 2005 | 4.513 | 4.688 | 4.513 | 4.669 | 6,946 | +0.09(+2.00%) |
Nov 02, 2005 | 4.624 | 4.624 | 4.312 | 4.578 | 26,597 | -0.09(-1.96%) |
Nov 01, 2005 | 4.669 | 4.679 | 4.587 | 4.669 | 10,083 | +0.00(+0.00%) |
Oct 31, 2005 | 4.403 | 4.679 | 4.403 | 4.669 | 13,666 | +0.17(+3.88%) |
Oct 28, 2005 | 4.669 | 4.679 | 4.495 | 4.495 | 42,470 | -0.16(-3.35%) |
Oct 27, 2005 | 4.559 | 4.679 | 4.495 | 4.651 | 16,220 | +0.05(+1.00%) |
Oct 26, 2005 | 4.587 | 4.633 | 4.587 | 4.605 | 10,246 | +0.01(+0.20%) |
Oct 25, 2005 | 4.679 | 4.679 | 4.587 | 4.596 | 11,123 | -0.12(-2.53%) |
Oct 24, 2005 | 4.642 | 4.724 | 4.633 | 4.715 | 15,762 | +0.00(+0.00%) |
Oct 21, 2005 | 4.569 | 4.752 | 4.569 | 4.715 | 10,322 | +0.16(+3.42%) |
Oct 20, 2005 | 4.679 | 4.679 | 4.550 | 4.559 | 2,098 | -0.12(-2.55%) |
Oct 19, 2005 | 4.413 | 4.679 | 4.403 | 4.679 | 5,884 | +0.00(+0.00%) |
Oct 18, 2005 | 4.468 | 4.679 | 4.468 | 4.679 | 4,905 | +0.03(+0.59%) |
Oct 17, 2005 | 4.578 | 4.679 | 4.578 | 4.651 | 1,324 | -0.05(-0.97%) |
Oct 14, 2005 | 4.633 | 4.706 | 4.633 | 4.697 | 8,448 | -0.01(-0.20%) |
Oct 13, 2005 | 4.523 | 4.706 | 4.449 | 4.706 | 8,175 | +0.03(+0.59%) |
Oct 12, 2005 | 4.422 | 4.697 | 4.422 | 4.679 | 17,877 | -0.02(-0.39%) |
Oct 11, 2005 | 4.578 | 4.697 | 4.539 | 4.697 | 29,861 | +0.06(+1.19%) |
Oct 10, 2005 | 4.504 | 4.688 | 4.413 | 4.642 | 15,513 | +0.03(+0.60%) |
Oct 07, 2005 | 4.569 | 4.614 | 4.532 | 4.614 | 7,030 | +0.11(+2.44%) |
Oct 06, 2005 | 4.780 | 4.780 | 4.220 | 4.504 | 91,990 | -0.30(-6.30%) |
Oct 05, 2005 | 4.798 | 4.828 | 4.789 | 4.807 | 599 | -0.06(-1.24%) |
Oct 04, 2005 | 4.798 | 4.945 | 4.770 | 4.868 | 28,014 | +0.06(+1.26%) |
Oct 03, 2005 | 4.890 | 4.908 | 4.807 | 4.807 | 13,239 | -0.08(-1.69%) |
Sep 30, 2005 | 4.805 | 4.890 | 4.805 | 4.890 | 38,383 | +0.06(+1.14%) |
Sep 29, 2005 | 4.688 | 4.880 | 4.679 | 4.835 | 28,589 | +0.05(+0.96%) |
Sep 28, 2005 | 4.633 | 4.853 | 4.633 | 4.789 | 51,701 | +0.08(+1.75%) |
Sep 27, 2005 | 4.816 | 4.816 | 4.651 | 4.706 | 17,725 | +0.09(+1.99%) |
Sep 26, 2005 | 4.706 | 4.715 | 4.587 | 4.614 | 88,441 | -0.09(-1.95%) |
Sep 23, 2005 | 4.706 | 4.734 | 4.651 | 4.706 | 34,008 | -0.09(-1.91%) |
Sep 22, 2005 | 4.798 | 4.853 | 4.706 | 4.798 | 44,153 | -0.16(-3.15%) |
Sep 21, 2005 | 4.945 | 5.027 | 4.844 | 4.954 | 15,922 | +0.01(+0.19%) |
Sep 20, 2005 | 4.991 | 5.046 | 4.853 | 4.945 | 26,633 | -0.10(-2.00%) |
Sep 19, 2005 | 5.009 | 5.064 | 5.000 | 5.046 | 3,079 | -0.06(-1.08%) |
Sep 16, 2005 | 5.082 | 5.119 | 5.082 | 5.101 | 1,117 | +0.03(+0.54%) |
Sep 15, 2005 | 4.991 | 5.156 | 4.991 | 5.073 | 7,996 | +0.02(+0.36%) |
Sep 14, 2005 | 5.137 | 5.137 | 5.046 | 5.055 | 17,114 | -0.10(-1.96%) |
Sep 13, 2005 | 5.091 | 5.165 | 5.091 | 5.156 | 4,329 | +0.02(+0.36%) |
Sep 12, 2005 | 5.146 | 5.146 | 4.972 | 5.137 | 13,362 | -0.02(-0.36%) |
Sep 09, 2005 | 4.963 | 5.192 | 4.963 | 5.156 | 5,807 | +0.11(+2.18%) |
Sep 08, 2005 | 5.073 | 5.128 | 5.027 | 5.046 | 17,206 | -0.14(-2.65%) |
Sep 07, 2005 | 5.321 | 5.321 | 5.064 | 5.183 | 67,821 | -0.16(-2.92%) |
Sep 06, 2005 | 5.330 | 5.367 | 5.293 | 5.339 | 27,145 | +0.05(+0.87%) |
Sep 02, 2005 | 5.236 | 5.293 | 5.236 | 5.293 | 1,090 | +0.06(+1.23%) |
Sep 01, 2005 | 5.339 | 5.348 | 5.229 | 5.229 | 24,346 | -0.08(-1.55%) |
Aug 31, 2005 | 5.275 | 5.321 | 5.222 | 5.312 | 16,160 | -0.04(-0.69%) |
Aug 30, 2005 | 5.403 | 5.413 | 5.302 | 5.348 | 11,095 | +0.00(+0.00%) |
Aug 29, 2005 | 5.275 | 5.385 | 5.157 | 5.348 | 15,414 | +0.00(+0.00%) |
Aug 26, 2005 | 5.348 | 5.348 | 5.082 | 5.348 | 24,298 | +0.14(+2.64%) |
Aug 25, 2005 | 5.413 | 5.413 | 5.091 | 5.211 | 86,708 | -0.29(-5.33%) |
Aug 24, 2005 | 5.488 | 5.587 | 5.413 | 5.504 | 9,074 | -0.17(-3.07%) |
Aug 23, 2005 | 5.596 | 5.688 | 5.596 | 5.679 | 2,071 | +0.07(+1.31%) |
Aug 22, 2005 | 5.605 | 5.688 | 5.605 | 5.605 | 12,197 | -0.10(-1.77%) |
Aug 19, 2005 | 5.458 | 5.963 | 5.458 | 5.706 | 45,115 | +0.12(+2.13%) |
Aug 18, 2005 | 5.422 | 5.624 | 5.422 | 5.587 | 10,355 | -0.03(-0.49%) |
Aug 17, 2005 | 5.541 | 5.724 | 5.541 | 5.614 | 27,024 | +0.05(+0.82%) |
Aug 16, 2005 | 5.568 | 5.568 | 5.458 | 5.568 | 26,179 | +0.01(+0.17%) |
Aug 15, 2005 | 5.568 | 5.568 | 5.458 | 5.559 | 16,937 | -0.01(-0.16%) |
Aug 12, 2005 | 5.550 | 5.633 | 5.357 | 5.568 | 25,431 | -0.05(-0.82%) |
Aug 11, 2005 | 5.578 | 5.654 | 5.541 | 5.614 | 21,675 | +0.04(+0.66%) |
Aug 10, 2005 | 5.532 | 5.660 | 5.504 | 5.578 | 32,734 | -0.03(-0.49%) |
Aug 09, 2005 | 5.706 | 5.706 | 5.532 | 5.605 | 58,041 | -0.16(-2.71%) |
Aug 08, 2005 | 5.706 | 5.779 | 5.706 | 5.761 | 18,125 | -0.06(-1.10%) |
Aug 05, 2005 | 5.727 | 5.862 | 5.727 | 5.825 | 12,597 | +0.11(+1.93%) |
Aug 04, 2005 | 6.055 | 6.064 | 5.706 | 5.715 | 67,079 | -0.41(-6.74%) |
Aug 03, 2005 | 6.009 | 6.238 | 5.972 | 6.128 | 113,407 | +0.21(+3.57%) |
Aug 02, 2005 | 5.990 | 5.990 | 5.825 | 5.917 | 15,202 | +0.02(+0.31%) |
Aug 01, 2005 | 5.835 | 5.926 | 5.770 | 5.899 | 18,193 | +0.06(+1.10%) |
Jul 29, 2005 | 5.963 | 5.963 | 5.789 | 5.835 | 11,112 | -0.04(-0.75%) |
Jul 28, 2005 | 5.825 | 5.879 | 5.798 | 5.879 | 5,934 | +0.09(+1.55%) |
Jul 27, 2005 | 5.779 | 5.869 | 5.779 | 5.789 | 2,219 | +0.08(+1.45%) |
Jul 26, 2005 | 5.798 | 5.798 | 5.706 | 5.706 | 6,703 | -0.17(-2.81%) |
Jul 25, 2005 | 5.779 | 5.890 | 5.779 | 5.871 | 1,220 | +0.00(+0.00%) |
Jul 22, 2005 | 5.890 | 5.972 | 5.724 | 5.871 | 16,527 | +0.09(+1.59%) |
Jul 21, 2005 | 5.789 | 5.871 | 5.770 | 5.779 | 3,533 | -0.08(-1.41%) |
Jul 20, 2005 | 5.917 | 5.917 | 5.799 | 5.862 | 2,777 | +0.00(+0.00%) |
Jul 19, 2005 | 5.734 | 5.917 | 5.706 | 5.862 | 33,890 | +0.13(+2.24%) |
Jul 18, 2005 | 5.862 | 5.890 | 5.734 | 5.734 | 24,310 | -0.33(-5.45%) |
Jul 15, 2005 | 6.018 | 6.064 | 5.963 | 6.064 | 34,991 | +0.08(+1.38%) |
Jul 14, 2005 | 6.055 | 6.128 | 5.981 | 5.981 | 12,855 | -0.19(-3.12%) |
Jul 13, 2005 | 6.037 | 6.174 | 5.972 | 6.174 | 30,951 | +0.16(+2.59%) |
Jul 12, 2005 | 5.945 | 6.055 | 5.908 | 6.018 | 84,009 | +0.20(+3.37%) |
Jul 11, 2005 | 5.825 | 5.917 | 5.734 | 5.822 | 117,264 | +0.28(+5.07%) |
Jul 08, 2005 | 5.486 | 5.546 | 5.477 | 5.541 | 21,801 | +0.00(+0.00%) |
Jul 07, 2005 | 5.413 | 5.559 | 5.413 | 5.541 | 12,928 | +0.01(+0.17%) |
Jul 06, 2005 | 5.633 | 5.660 | 5.440 | 5.532 | 73,839 | +0.21(+3.97%) |
Jul 05, 2005 | 5.183 | 5.367 | 5.183 | 5.321 | 4,905 | +0.08(+1.58%) |
Jul 01, 2005 | 5.504 | 5.504 | 5.238 | 5.238 | 2,725 | -0.08(-1.55%) |
Jun 30, 2005 | 5.413 | 5.413 | 5.321 | 5.321 | 14,008 | -0.05(-0.85%) |
Jun 29, 2005 | 5.192 | 5.477 | 5.183 | 5.367 | 30,268 | +0.12(+2.27%) |
Jun 28, 2005 | 5.110 | 5.275 | 5.091 | 5.247 | 28,176 | +0.11(+2.14%) |
Jun 27, 2005 | 5.293 | 5.357 | 5.137 | 5.137 | 38,472 | -0.23(-4.27%) |
Jun 24, 2005 | 5.377 | 5.394 | 5.330 | 5.367 | 8,662 | -0.06(-1.18%) |
Jun 23, 2005 | 5.394 | 5.532 | 5.394 | 5.431 | 10,302 | -0.04(-0.67%) |
Jun 22, 2005 | 5.504 | 5.532 | 5.458 | 5.468 | 7,112 | -0.10(-1.81%) |
Jun 21, 2005 | 5.578 | 5.596 | 5.449 | 5.568 | 7,211 | +0.02(+0.33%) |
Jun 20, 2005 | 5.596 | 5.624 | 5.513 | 5.550 | 62,794 | -0.22(-3.82%) |
Jun 17, 2005 | 5.761 | 5.816 | 5.734 | 5.770 | 22,048 | -0.01(-0.16%) |
Jun 16, 2005 | 5.917 | 5.917 | 5.504 | 5.779 | 54,394 | -0.23(-3.82%) |
Jun 15, 2005 | 6.055 | 6.192 | 5.871 | 6.009 | 40,680 | -0.17(-2.67%) |
Jun 14, 2005 | 5.926 | 6.513 | 5.926 | 6.174 | 115,120 | +0.23(+3.86%) |
Jun 13, 2005 | 5.688 | 6.128 | 5.651 | 5.945 | 11,345 | +0.15(+2.53%) |
Jun 10, 2005 | 5.807 | 5.807 | 5.642 | 5.798 | 4,798 | -0.03(-0.47%) |
Jun 09, 2005 | 5.954 | 5.963 | 5.825 | 5.825 | 12,992 | -0.13(-2.16%) |
Jun 08, 2005 | 5.954 | 6.009 | 5.917 | 5.954 | 10,622 | +0.06(+0.93%) |
Jun 07, 2005 | 5.935 | 6.156 | 5.844 | 5.899 | 47,130 | +0.12(+2.06%) |
Jun 06, 2005 | 5.862 | 5.890 | 5.614 | 5.779 | 32,715 | -0.02(-0.32%) |
Jun 03, 2005 | 5.862 | 6.055 | 5.779 | 5.798 | 151,083 | +0.02(+0.32%) |
Jun 02, 2005 | 5.688 | 5.908 | 5.605 | 5.779 | 27,736 | +0.13(+2.27%) |
Jun 01, 2005 | 5.679 | 5.752 | 5.550 | 5.651 | 45,874 | +0.12(+2.16%) |
May 31, 2005 | 5.422 | 5.724 | 5.293 | 5.532 | 36,704 | +0.12(+2.22%) |
May 27, 2005 | 5.541 | 5.541 | 5.394 | 5.412 | 4,570 | -0.06(-1.02%) |
May 26, 2005 | 5.192 | 5.477 | 5.192 | 5.468 | 6,885 | +0.11(+2.05%) |
May 25, 2005 | 5.275 | 5.422 | 5.275 | 5.357 | 7,788 | +0.09(+1.74%) |
May 24, 2005 | 5.275 | 5.348 | 5.146 | 5.266 | 11,772 | -0.14(-2.55%) |
May 23, 2005 | 5.532 | 5.642 | 5.284 | 5.403 | 37,817 | -0.27(-4.69%) |
May 20, 2005 | 5.504 | 5.835 | 5.394 | 5.669 | 23,548 | +0.13(+2.32%) |
May 19, 2005 | 5.724 | 5.734 | 5.541 | 5.541 | 6,915 | -0.08(-1.47%) |
May 18, 2005 | 5.524 | 5.669 | 5.524 | 5.624 | 4,142 | -0.06(-1.13%) |
May 17, 2005 | 5.715 | 5.715 | 5.651 | 5.688 | 1,669 | -0.07(-1.27%) |
May 16, 2005 | 5.715 | 5.789 | 5.633 | 5.761 | 2,725 | -0.04(-0.63%) |
May 13, 2005 | 5.825 | 5.853 | 5.750 | 5.798 | 8,993 | +0.01(+0.16%) |
May 12, 2005 | 5.679 | 5.853 | 5.642 | 5.789 | 7,240 | +0.06(+1.12%) |
May 11, 2005 | 5.734 | 5.734 | 5.669 | 5.724 | 6,321 | +0.04(+0.65%) |
May 10, 2005 | 5.798 | 5.853 | 5.688 | 5.688 | 26,511 | -0.01(-0.16%) |
May 09, 2005 | 5.523 | 5.734 | 5.523 | 5.697 | 70,130 | +0.38(+7.07%) |
May 06, 2005 | 5.046 | 5.385 | 5.046 | 5.321 | 24,969 | +0.04(+0.69%) |
May 05, 2005 | 5.246 | 5.312 | 5.192 | 5.284 | 6,649 | +0.01(+0.17%) |
May 04, 2005 | 5.357 | 5.357 | 5.091 | 5.275 | 16,023 | +0.09(+1.77%) |
May 03, 2005 | 5.605 | 5.605 | 4.954 | 5.183 | 45,008 | -0.32(-5.83%) |