Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.580 | 5.670 | 5.510 | 5.560 | 396,800 | -0.09(-1.59%) |
Apr 27, 2006 | 5.470 | 5.720 | 5.400 | 5.650 | 657,980 | +0.17(+3.10%) |
Apr 26, 2006 | 5.420 | 5.510 | 5.320 | 5.480 | 679,883 | +0.06(+1.11%) |
Apr 25, 2006 | 5.540 | 5.540 | 5.380 | 5.420 | 549,724 | -0.09(-1.63%) |
Apr 24, 2006 | 5.590 | 5.600 | 5.422 | 5.510 | 998,836 | -0.05(-0.90%) |
Apr 21, 2006 | 5.570 | 5.650 | 5.500 | 5.560 | 590,178 | +0.05(+0.91%) |
Apr 20, 2006 | 5.540 | 5.650 | 5.440 | 5.510 | 776,955 | -0.02(-0.36%) |
Apr 19, 2006 | 5.680 | 5.750 | 5.400 | 5.530 | 1,313,745 | -0.15(-2.64%) |
Apr 18, 2006 | 5.530 | 5.731 | 5.500 | 5.680 | 1,035,431 | +0.15(+2.71%) |
Apr 17, 2006 | 5.400 | 5.530 | 5.300 | 5.530 | 1,183,772 | +0.18(+3.36%) |
Apr 13, 2006 | 5.130 | 5.500 | 5.090 | 5.350 | 839,483 | +0.21(+4.09%) |
Apr 12, 2006 | 4.830 | 5.140 | 4.710 | 5.140 | 686,413 | +0.31(+6.42%) |
Apr 11, 2006 | 4.940 | 4.990 | 4.750 | 4.830 | 1,015,481 | -0.12(-2.42%) |
Apr 10, 2006 | 5.100 | 5.100 | 4.850 | 4.950 | 1,095,071 | -0.14(-2.75%) |
Apr 07, 2006 | 5.210 | 5.260 | 5.060 | 5.090 | 502,126 | -0.07(-1.36%) |
Apr 06, 2006 | 5.180 | 5.220 | 5.050 | 5.160 | 819,161 | -0.02(-0.39%) |
Apr 05, 2006 | 5.180 | 5.230 | 5.030 | 5.180 | 628,902 | +0.05(+0.97%) |
Apr 04, 2006 | 5.300 | 5.370 | 5.059 | 5.130 | 1,219,344 | -0.22(-4.11%) |
Apr 03, 2006 | 5.020 | 5.430 | 5.010 | 5.350 | 1,355,635 | +0.34(+6.79%) |
Mar 31, 2006 | 5.080 | 5.100 | 4.950 | 5.010 | 576,783 | -0.07(-1.38%) |
Mar 30, 2006 | 5.140 | 5.150 | 5.000 | 5.080 | 645,219 | -0.04(-0.78%) |
Mar 29, 2006 | 4.980 | 5.210 | 4.950 | 5.120 | 1,712,988 | +0.42(+8.94%) |
Mar 28, 2006 | 5.110 | 5.110 | 4.690 | 4.700 | 1,229,277 | -0.37(-7.30%) |
Mar 27, 2006 | 4.400 | 5.140 | 4.400 | 5.070 | 2,897,253 | +0.72(+16.55%) |
Mar 24, 2006 | 4.230 | 4.350 | 4.230 | 4.350 | 423,742 | +0.11(+2.59%) |
Mar 23, 2006 | 4.180 | 4.280 | 4.160 | 4.240 | 629,000 | +0.03(+0.71%) |
Mar 22, 2006 | 4.210 | 4.260 | 4.150 | 4.210 | 925,000 | -0.02(-0.47%) |
Mar 21, 2006 | 4.270 | 4.290 | 4.230 | 4.230 | 894,827 | -0.06(-1.40%) |
Mar 20, 2006 | 4.400 | 4.400 | 4.240 | 4.290 | 875,137 | -0.06(-1.38%) |
Mar 17, 2006 | 4.240 | 4.410 | 4.200 | 4.350 | 1,808,286 | +0.14(+3.33%) |
Mar 16, 2006 | 4.340 | 4.340 | 4.210 | 4.210 | 628,609 | -0.08(-1.86%) |
Mar 15, 2006 | 4.330 | 4.420 | 4.269 | 4.290 | 581,631 | -0.04(-0.92%) |
Mar 14, 2006 | 4.180 | 4.400 | 4.140 | 4.330 | 576,092 | +0.15(+3.59%) |
Mar 13, 2006 | 4.230 | 4.370 | 4.170 | 4.180 | 900,271 | -0.02(-0.48%) |
Mar 10, 2006 | 4.170 | 4.250 | 4.110 | 4.200 | 723,751 | +0.02(+0.48%) |
Mar 09, 2006 | 4.300 | 4.320 | 4.140 | 4.180 | 572,596 | -0.09(-2.11%) |
Mar 08, 2006 | 4.190 | 4.320 | 4.130 | 4.270 | 796,744 | +0.08(+1.91%) |
Mar 07, 2006 | 4.260 | 4.290 | 4.100 | 4.190 | 838,170 | -0.05(-1.18%) |
Mar 06, 2006 | 4.270 | 4.450 | 4.230 | 4.240 | 980,208 | +0.00(+0.00%) |
Mar 03, 2006 | 4.440 | 4.600 | 4.200 | 4.240 | 2,358,560 | -0.34(-7.42%) |
Mar 02, 2006 | 4.750 | 4.770 | 4.550 | 4.580 | 748,799 | -0.17(-3.58%) |
Mar 01, 2006 | 4.420 | 4.780 | 4.370 | 4.750 | 714,288 | +0.40(+9.20%) |
Feb 28, 2006 | 4.600 | 4.700 | 4.300 | 4.350 | 897,089 | -0.25(-5.43%) |
Feb 27, 2006 | 4.740 | 4.790 | 4.560 | 4.600 | 711,844 | -0.15(-3.16%) |
Feb 24, 2006 | 4.800 | 4.850 | 4.750 | 4.750 | 298,077 | -0.08(-1.66%) |
Feb 23, 2006 | 4.930 | 4.930 | 4.800 | 4.830 | 473,558 | -0.07(-1.43%) |
Feb 22, 2006 | 4.940 | 4.950 | 4.780 | 4.900 | 531,472 | +0.01(+0.20%) |
Feb 21, 2006 | 4.990 | 5.000 | 4.770 | 4.890 | 439,356 | -0.04(-0.81%) |
Feb 17, 2006 | 5.090 | 5.090 | 4.850 | 4.930 | 407,247 | -0.12(-2.38%) |
Feb 16, 2006 | 4.950 | 5.050 | 4.830 | 5.050 | 479,400 | +0.15(+3.06%) |
Feb 15, 2006 | 4.920 | 5.030 | 4.810 | 4.900 | 409,190 | -0.03(-0.61%) |
Feb 14, 2006 | 4.800 | 4.940 | 4.730 | 4.930 | 380,617 | +0.11(+2.28%) |
Feb 13, 2006 | 4.900 | 4.950 | 4.820 | 4.820 | 288,680 | -0.11(-2.23%) |
Feb 10, 2006 | 4.970 | 5.030 | 4.820 | 4.930 | 260,456 | -0.02(-0.40%) |
Feb 09, 2006 | 5.030 | 5.150 | 4.940 | 4.950 | 445,536 | -0.03(-0.60%) |
Feb 08, 2006 | 4.840 | 5.030 | 4.830 | 4.980 | 626,604 | +0.15(+3.11%) |
Feb 07, 2006 | 4.910 | 4.920 | 4.800 | 4.830 | 540,584 | -0.05(-1.02%) |
Feb 06, 2006 | 4.740 | 4.940 | 4.700 | 4.880 | 588,351 | +0.14(+2.95%) |
Feb 03, 2006 | 4.640 | 4.770 | 4.620 | 4.740 | 416,465 | +0.08(+1.72%) |
Feb 02, 2006 | 4.900 | 4.900 | 4.620 | 4.660 | 734,923 | -0.22(-4.51%) |
Feb 01, 2006 | 4.750 | 4.900 | 4.610 | 4.880 | 1,190,529 | +0.12(+2.52%) |
Jan 31, 2006 | 5.010 | 5.030 | 4.740 | 4.760 | 1,357,258 | -0.25(-4.99%) |
Jan 30, 2006 | 5.170 | 5.180 | 4.920 | 5.010 | 862,030 | -0.21(-4.02%) |
Jan 27, 2006 | 5.120 | 5.270 | 5.040 | 5.220 | 1,086,344 | +0.22(+4.40%) |
Jan 26, 2006 | 5.070 | 5.180 | 4.900 | 5.000 | 1,492,554 | -0.06(-1.19%) |
Jan 25, 2006 | 5.690 | 5.840 | 4.950 | 5.060 | 2,151,747 | -0.64(-11.23%) |
Jan 24, 2006 | 5.570 | 5.720 | 5.500 | 5.700 | 388,597 | +0.20(+3.64%) |
Jan 23, 2006 | 5.600 | 5.720 | 5.480 | 5.500 | 449,295 | -0.11(-1.96%) |
Jan 20, 2006 | 5.700 | 5.730 | 5.410 | 5.610 | 1,063,184 | -0.05(-0.88%) |
Jan 19, 2006 | 5.520 | 5.710 | 5.500 | 5.660 | 296,209 | +0.17(+3.10%) |
Jan 18, 2006 | 5.460 | 5.490 | 5.200 | 5.490 | 526,205 | -0.03(-0.54%) |
Jan 17, 2006 | 5.620 | 5.700 | 5.520 | 5.520 | 900,293 | -0.16(-2.82%) |
Jan 13, 2006 | 5.850 | 5.900 | 5.630 | 5.680 | 579,957 | -0.16(-2.74%) |
Jan 12, 2006 | 5.800 | 5.960 | 5.710 | 5.840 | 902,400 | +0.09(+1.57%) |
Jan 11, 2006 | 5.900 | 5.900 | 5.710 | 5.750 | 540,333 | -0.14(-2.38%) |
Jan 10, 2006 | 5.800 | 5.890 | 5.750 | 5.890 | 640,492 | +0.04(+0.68%) |
Jan 09, 2006 | 5.600 | 5.850 | 5.560 | 5.850 | 647,543 | +0.29(+5.22%) |
Jan 06, 2006 | 5.500 | 5.640 | 5.470 | 5.560 | 397,325 | +0.09(+1.65%) |
Jan 05, 2006 | 5.490 | 5.570 | 5.420 | 5.470 | 325,361 | -0.01(-0.18%) |
Jan 04, 2006 | 5.320 | 5.570 | 5.300 | 5.480 | 711,962 | +0.17(+3.20%) |
Jan 03, 2006 | 5.400 | 5.510 | 5.200 | 5.310 | 971,209 | -0.04(-0.75%) |
Dec 30, 2005 | 5.370 | 5.430 | 5.220 | 5.350 | 788,318 | -0.05(-0.93%) |
Dec 29, 2005 | 5.500 | 5.580 | 5.390 | 5.400 | 264,587 | -0.14(-2.53%) |
Dec 28, 2005 | 5.410 | 5.570 | 5.390 | 5.540 | 447,500 | +0.12(+2.21%) |
Dec 27, 2005 | 5.640 | 5.660 | 5.410 | 5.420 | 346,600 | -0.23(-4.07%) |
Dec 23, 2005 | 5.650 | 5.750 | 5.550 | 5.650 | 257,643 | -0.01(-0.18%) |
Dec 22, 2005 | 5.600 | 5.740 | 5.500 | 5.660 | 401,724 | +0.12(+2.17%) |
Dec 21, 2005 | 5.550 | 5.750 | 5.500 | 5.540 | 493,262 | +0.04(+0.73%) |
Dec 20, 2005 | 5.350 | 5.690 | 5.330 | 5.500 | 800,552 | +0.18(+3.38%) |
Dec 19, 2005 | 5.650 | 5.740 | 5.290 | 5.320 | 926,117 | -0.25(-4.49%) |
Dec 16, 2005 | 6.000 | 6.080 | 5.570 | 5.570 | 1,325,267 | -0.43(-7.17%) |
Dec 15, 2005 | 5.990 | 6.170 | 5.920 | 6.000 | 874,691 | +0.01(+0.17%) |
Dec 14, 2005 | 6.150 | 6.190 | 5.890 | 5.990 | 991,764 | -0.20(-3.23%) |
Dec 13, 2005 | 6.660 | 6.670 | 6.090 | 6.190 | 859,054 | -0.50(-7.47%) |
Dec 12, 2005 | 6.800 | 6.800 | 6.580 | 6.690 | 359,283 | +0.05(+0.75%) |
Dec 09, 2005 | 6.710 | 6.760 | 6.580 | 6.640 | 370,943 | -0.02(-0.30%) |
Dec 08, 2005 | 6.700 | 6.850 | 6.440 | 6.660 | 705,208 | -0.04(-0.60%) |
Dec 07, 2005 | 7.010 | 7.010 | 6.700 | 6.700 | 423,735 | -0.26(-3.74%) |
Dec 06, 2005 | 6.920 | 7.150 | 6.910 | 6.960 | 488,555 | +0.07(+1.02%) |
Dec 05, 2005 | 7.190 | 7.250 | 6.860 | 6.890 | 715,710 | -0.26(-3.64%) |
Dec 02, 2005 | 7.200 | 7.260 | 7.030 | 7.150 | 674,613 | -0.08(-1.11%) |
Dec 01, 2005 | 6.850 | 7.230 | 6.700 | 7.230 | 1,638,298 | +0.39(+5.70%) |
Nov 30, 2005 | 6.850 | 6.870 | 6.720 | 6.840 | 453,243 | +0.02(+0.29%) |
Nov 29, 2005 | 6.690 | 6.900 | 6.670 | 6.820 | 334,827 | +0.27(+4.12%) |
Nov 28, 2005 | 6.670 | 6.750 | 6.550 | 6.550 | 341,951 | -0.16(-2.38%) |
Nov 25, 2005 | 6.790 | 6.800 | 6.670 | 6.710 | 90,801 | -0.01(-0.15%) |
Nov 23, 2005 | 6.920 | 7.000 | 6.710 | 6.720 | 399,220 | -0.17(-2.47%) |
Nov 22, 2005 | 6.600 | 6.940 | 6.600 | 6.890 | 423,897 | +0.27(+4.08%) |
Nov 21, 2005 | 6.680 | 6.700 | 6.510 | 6.620 | 407,010 | -0.06(-0.90%) |
Nov 18, 2005 | 6.600 | 6.750 | 6.530 | 6.680 | 439,503 | +0.10(+1.52%) |
Nov 17, 2005 | 6.300 | 6.610 | 6.300 | 6.580 | 473,423 | +0.28(+4.44%) |
Nov 16, 2005 | 6.520 | 6.650 | 6.210 | 6.300 | 481,114 | -0.23(-3.52%) |
Nov 15, 2005 | 6.700 | 6.790 | 6.520 | 6.530 | 314,009 | -0.14(-2.10%) |
Nov 14, 2005 | 6.770 | 6.780 | 6.590 | 6.670 | 412,706 | -0.02(-0.30%) |
Nov 11, 2005 | 6.830 | 6.930 | 6.650 | 6.690 | 347,691 | -0.22(-3.18%) |
Nov 10, 2005 | 7.010 | 7.050 | 6.510 | 6.910 | 618,344 | -0.09(-1.29%) |
Nov 09, 2005 | 6.700 | 7.000 | 6.650 | 7.000 | 515,856 | +0.30(+4.48%) |
Nov 08, 2005 | 6.900 | 6.900 | 6.590 | 6.700 | 471,326 | -0.20(-2.90%) |
Nov 07, 2005 | 6.600 | 6.950 | 6.450 | 6.900 | 782,856 | +0.45(+6.98%) |
Nov 04, 2005 | 6.470 | 6.650 | 6.330 | 6.450 | 574,332 | -0.01(-0.15%) |
Nov 03, 2005 | 6.430 | 6.670 | 6.340 | 6.460 | 1,068,728 | +0.06(+0.94%) |
Nov 02, 2005 | 5.800 | 6.480 | 5.750 | 6.400 | 2,102,668 | +0.94(+17.22%) |
Nov 01, 2005 | 5.620 | 5.670 | 5.350 | 5.460 | 514,403 | -0.19(-3.36%) |
Oct 31, 2005 | 5.670 | 5.820 | 5.610 | 5.650 | 322,736 | -0.05(-0.88%) |
Oct 28, 2005 | 5.450 | 5.700 | 5.350 | 5.700 | 278,167 | +0.25(+4.59%) |
Oct 27, 2005 | 5.760 | 5.810 | 5.420 | 5.450 | 486,870 | -0.34(-5.87%) |
Oct 26, 2005 | 5.880 | 5.930 | 5.750 | 5.790 | 260,670 | -0.08(-1.36%) |
Oct 25, 2005 | 6.050 | 6.050 | 5.790 | 5.870 | 258,021 | -0.20(-3.29%) |
Oct 24, 2005 | 5.950 | 6.100 | 5.750 | 6.070 | 343,755 | +0.09(+1.51%) |
Oct 21, 2005 | 5.860 | 6.070 | 5.710 | 5.980 | 298,549 | +0.09(+1.53%) |
Oct 20, 2005 | 6.040 | 6.160 | 5.841 | 5.890 | 419,285 | -0.12(-2.00%) |
Oct 19, 2005 | 5.800 | 6.010 | 5.660 | 6.010 | 574,858 | +0.18(+3.09%) |
Oct 18, 2005 | 5.860 | 5.940 | 5.790 | 5.830 | 235,688 | -0.07(-1.19%) |
Oct 17, 2005 | 5.880 | 6.080 | 5.750 | 5.900 | 434,406 | -0.01(-0.17%) |
Oct 14, 2005 | 5.950 | 6.020 | 5.766 | 5.910 | 345,153 | -0.04(-0.67%) |
Oct 13, 2005 | 5.740 | 6.090 | 5.720 | 5.950 | 1,046,999 | +0.26(+4.57%) |
Oct 12, 2005 | 5.700 | 5.790 | 5.300 | 5.690 | 964,912 | -0.05(-0.87%) |
Oct 11, 2005 | 6.150 | 6.150 | 5.600 | 5.740 | 1,379,662 | -0.49(-7.87%) |
Oct 10, 2005 | 6.580 | 6.600 | 6.130 | 6.230 | 849,760 | -0.39(-5.89%) |
Oct 07, 2005 | 6.610 | 6.700 | 6.570 | 6.620 | 197,760 | +0.03(+0.46%) |
Oct 06, 2005 | 6.580 | 6.740 | 6.450 | 6.590 | 346,976 | -0.04(-0.60%) |
Oct 05, 2005 | 6.860 | 6.880 | 6.500 | 6.630 | 638,602 | -0.26(-3.77%) |
Oct 04, 2005 | 6.950 | 7.040 | 6.870 | 6.890 | 319,074 | -0.10(-1.43%) |
Oct 03, 2005 | 6.940 | 7.100 | 6.830 | 6.990 | 610,412 | +0.04(+0.58%) |
Sep 30, 2005 | 6.850 | 7.000 | 6.810 | 6.950 | 322,769 | +0.05(+0.72%) |
Sep 29, 2005 | 6.810 | 6.950 | 6.720 | 6.900 | 343,708 | +0.13(+1.92%) |
Sep 28, 2005 | 6.800 | 6.920 | 6.700 | 6.770 | 372,796 | -0.07(-1.02%) |
Sep 27, 2005 | 6.940 | 6.940 | 6.760 | 6.840 | 418,007 | -0.08(-1.16%) |
Sep 26, 2005 | 7.030 | 7.100 | 6.820 | 6.920 | 569,756 | -0.10(-1.42%) |
Sep 23, 2005 | 7.020 | 7.120 | 6.880 | 7.020 | 505,307 | +0.11(+1.59%) |
Sep 22, 2005 | 6.910 | 6.960 | 6.750 | 6.910 | 663,685 | +0.03(+0.44%) |
Sep 21, 2005 | 6.860 | 6.970 | 6.732 | 6.880 | 597,369 | +0.02(+0.29%) |
Sep 20, 2005 | 6.660 | 7.100 | 6.660 | 6.860 | 534,390 | +0.20(+3.00%) |
Sep 19, 2005 | 6.900 | 7.026 | 6.660 | 6.660 | 765,515 | -0.20(-2.92%) |
Sep 16, 2005 | 7.090 | 7.180 | 6.820 | 6.860 | 1,154,295 | -0.16(-2.28%) |
Sep 15, 2005 | 7.050 | 7.150 | 7.000 | 7.020 | 493,925 | +0.01(+0.14%) |
Sep 14, 2005 | 7.100 | 7.210 | 7.000 | 7.010 | 647,600 | -0.07(-0.99%) |
Sep 13, 2005 | 6.860 | 7.270 | 6.800 | 7.080 | 1,485,640 | +0.22(+3.21%) |
Sep 12, 2005 | 6.500 | 6.940 | 6.500 | 6.860 | 628,242 | +0.30(+4.57%) |
Sep 09, 2005 | 6.500 | 6.590 | 6.500 | 6.560 | 273,083 | +0.06(+0.92%) |
Sep 08, 2005 | 6.440 | 6.550 | 6.360 | 6.500 | 608,327 | +0.02(+0.31%) |
Sep 07, 2005 | 6.640 | 6.650 | 6.480 | 6.480 | 451,021 | -0.12(-1.82%) |
Sep 06, 2005 | 6.340 | 6.620 | 6.314 | 6.600 | 435,211 | +0.26(+4.10%) |
Sep 02, 2005 | 6.400 | 6.410 | 6.250 | 6.340 | 345,427 | -0.07(-1.09%) |
Sep 01, 2005 | 6.460 | 6.510 | 6.380 | 6.410 | 430,591 | -0.06(-0.93%) |
Aug 31, 2005 | 6.240 | 6.470 | 6.180 | 6.470 | 594,656 | +0.18(+2.86%) |
Aug 30, 2005 | 6.460 | 6.544 | 6.250 | 6.290 | 668,306 | -0.17(-2.63%) |
Aug 29, 2005 | 6.550 | 6.560 | 6.110 | 6.460 | 781,846 | -0.06(-0.92%) |
Aug 26, 2005 | 6.840 | 6.860 | 6.490 | 6.520 | 513,794 | -0.27(-3.98%) |
Aug 25, 2005 | 6.570 | 6.850 | 6.570 | 6.790 | 631,397 | +0.22(+3.35%) |
Aug 24, 2005 | 6.730 | 6.750 | 6.300 | 6.570 | 847,491 | -0.14(-2.09%) |
Aug 23, 2005 | 6.480 | 6.800 | 6.450 | 6.710 | 1,049,179 | +0.26(+4.03%) |
Aug 22, 2005 | 6.200 | 6.460 | 6.170 | 6.450 | 591,147 | +0.28(+4.54%) |
Aug 19, 2005 | 6.060 | 6.280 | 6.020 | 6.170 | 688,683 | +0.17(+2.83%) |
Aug 18, 2005 | 6.000 | 6.080 | 5.960 | 6.000 | 308,148 | +0.01(+0.17%) |
Aug 17, 2005 | 5.990 | 6.100 | 5.940 | 5.990 | 323,533 | +0.00(+0.00%) |
Aug 16, 2005 | 6.100 | 6.130 | 5.950 | 5.990 | 379,945 | -0.09(-1.48%) |
Aug 15, 2005 | 6.010 | 6.160 | 5.950 | 6.080 | 576,853 | +0.11(+1.84%) |
Aug 12, 2005 | 6.090 | 6.110 | 5.910 | 5.970 | 465,063 | -0.13(-2.13%) |
Aug 11, 2005 | 6.120 | 6.250 | 6.040 | 6.100 | 362,425 | +0.00(+0.00%) |
Aug 10, 2005 | 6.080 | 6.200 | 6.020 | 6.100 | 475,045 | +0.08(+1.33%) |
Aug 09, 2005 | 6.050 | 6.210 | 5.960 | 6.020 | 562,953 | +0.01(+0.17%) |
Aug 08, 2005 | 6.240 | 6.450 | 5.990 | 6.010 | 925,299 | -0.21(-3.38%) |
Aug 05, 2005 | 6.140 | 6.250 | 6.120 | 6.220 | 812,869 | +0.10(+1.63%) |
Aug 04, 2005 | 5.570 | 6.220 | 5.570 | 6.120 | 2,010,596 | +0.64(+11.68%) |
Aug 03, 2005 | 5.480 | 5.530 | 5.370 | 5.480 | 381,975 | +0.00(+0.00%) |
Aug 02, 2005 | 5.450 | 5.590 | 5.330 | 5.480 | 421,348 | +0.03(+0.55%) |
Aug 01, 2005 | 5.490 | 5.620 | 5.282 | 5.450 | 591,610 | -0.05(-0.91%) |
Jul 29, 2005 | 5.740 | 5.800 | 5.500 | 5.500 | 547,254 | -0.23(-4.01%) |
Jul 28, 2005 | 5.710 | 5.730 | 5.520 | 5.730 | 410,930 | +0.06(+1.06%) |
Jul 27, 2005 | 5.700 | 5.750 | 5.580 | 5.670 | 517,323 | -0.04(-0.70%) |
Jul 26, 2005 | 5.700 | 5.840 | 5.630 | 5.710 | 311,951 | +0.00(+0.00%) |
Jul 25, 2005 | 5.860 | 5.930 | 5.700 | 5.710 | 315,795 | -0.20(-3.38%) |
Jul 22, 2005 | 5.700 | 5.910 | 5.700 | 5.910 | 360,200 | +0.20(+3.50%) |
Jul 21, 2005 | 5.870 | 5.900 | 5.690 | 5.710 | 401,929 | -0.15(-2.56%) |
Jul 20, 2005 | 5.820 | 5.900 | 5.730 | 5.860 | 364,423 | +0.04(+0.69%) |
Jul 19, 2005 | 5.510 | 5.930 | 5.510 | 5.820 | 558,307 | +0.31(+5.63%) |
Jul 18, 2005 | 5.540 | 5.620 | 5.480 | 5.510 | 486,259 | -0.06(-1.08%) |
Jul 15, 2005 | 5.750 | 5.850 | 5.400 | 5.570 | 909,600 | -0.22(-3.80%) |
Jul 14, 2005 | 5.800 | 5.960 | 5.748 | 5.790 | 768,114 | +0.00(+0.00%) |
Jul 13, 2005 | 5.860 | 5.870 | 5.710 | 5.790 | 834,641 | -0.07(-1.19%) |
Jul 12, 2005 | 6.040 | 6.040 | 5.770 | 5.860 | 769,620 | -0.15(-2.50%) |
Jul 11, 2005 | 5.940 | 6.060 | 5.900 | 6.010 | 1,349,830 | +0.11(+1.86%) |
Jul 08, 2005 | 5.950 | 5.950 | 5.762 | 5.900 | 852,474 | +0.02(+0.34%) |
Jul 07, 2005 | 5.700 | 5.950 | 5.530 | 5.880 | 1,092,928 | +0.13(+2.26%) |
Jul 06, 2005 | 5.600 | 5.750 | 5.580 | 5.750 | 931,258 | +0.15(+2.68%) |
Jul 05, 2005 | 5.270 | 5.610 | 5.210 | 5.600 | 1,100,600 | +0.35(+6.67%) |
Jul 01, 2005 | 5.100 | 5.290 | 5.030 | 5.250 | 513,700 | +0.15(+2.94%) |
Jun 30, 2005 | 5.480 | 5.550 | 5.010 | 5.100 | 1,277,531 | -0.40(-7.27%) |
Jun 29, 2005 | 5.340 | 5.720 | 5.300 | 5.500 | 1,826,369 | +0.20(+3.77%) |
Jun 28, 2005 | 5.000 | 5.490 | 4.930 | 5.300 | 3,176,965 | +0.55(+11.58%) |
Jun 27, 2005 | 4.520 | 5.150 | 4.370 | 4.750 | 1,550,168 | +0.25(+5.56%) |
Jun 24, 2005 | 4.450 | 4.520 | 4.370 | 4.500 | 1,972,041 | +0.11(+2.51%) |
Jun 23, 2005 | 4.150 | 4.450 | 4.150 | 4.390 | 881,217 | +0.23(+5.53%) |
Jun 22, 2005 | 4.280 | 4.320 | 4.130 | 4.160 | 526,810 | -0.06(-1.42%) |
Jun 21, 2005 | 4.160 | 4.250 | 4.110 | 4.220 | 330,712 | +0.07(+1.69%) |
Jun 20, 2005 | 4.040 | 4.190 | 4.040 | 4.150 | 620,346 | +0.14(+3.49%) |
Jun 17, 2005 | 4.050 | 4.100 | 3.940 | 4.010 | 569,908 | -0.02(-0.50%) |
Jun 16, 2005 | 3.980 | 4.070 | 3.940 | 4.030 | 435,915 | +0.05(+1.26%) |
Jun 15, 2005 | 3.920 | 4.010 | 3.880 | 3.980 | 541,264 | +0.08(+2.05%) |
Jun 14, 2005 | 3.870 | 3.930 | 3.850 | 3.900 | 306,936 | +0.03(+0.78%) |
Jun 13, 2005 | 3.880 | 3.900 | 3.810 | 3.870 | 209,690 | +0.00(+0.00%) |
Jun 10, 2005 | 3.900 | 3.900 | 3.800 | 3.870 | 162,894 | -0.03(-0.77%) |
Jun 09, 2005 | 3.810 | 3.910 | 3.770 | 3.900 | 250,385 | +0.05(+1.30%) |
Jun 08, 2005 | 3.780 | 3.900 | 3.780 | 3.850 | 345,510 | +0.09(+2.39%) |
Jun 07, 2005 | 3.800 | 3.900 | 3.750 | 3.760 | 265,102 | +0.01(+0.27%) |
Jun 06, 2005 | 3.640 | 3.830 | 3.600 | 3.750 | 337,560 | +0.10(+2.74%) |
Jun 03, 2005 | 3.650 | 3.690 | 3.580 | 3.650 | 364,085 | +0.00(+0.00%) |
Jun 02, 2005 | 3.640 | 3.650 | 3.460 | 3.650 | 649,724 | +0.03(+0.83%) |
Jun 01, 2005 | 3.350 | 3.800 | 3.340 | 3.620 | 791,338 | -0.23(-5.97%) |
May 31, 2005 | 3.920 | 3.920 | 3.830 | 3.850 | 196,859 | -0.04(-1.03%) |
May 27, 2005 | 3.800 | 3.900 | 3.780 | 3.890 | 257,970 | +0.04(+1.04%) |
May 26, 2005 | 3.650 | 3.860 | 3.650 | 3.850 | 464,257 | +0.22(+6.06%) |
May 25, 2005 | 3.600 | 3.660 | 3.540 | 3.630 | 327,609 | +0.04(+1.11%) |
May 24, 2005 | 3.440 | 3.610 | 3.430 | 3.590 | 282,800 | +0.12(+3.46%) |
May 23, 2005 | 3.460 | 3.570 | 3.460 | 3.470 | 245,475 | -0.03(-0.86%) |
May 20, 2005 | 3.420 | 3.500 | 3.380 | 3.500 | 195,080 | +0.06(+1.74%) |
May 19, 2005 | 3.460 | 3.540 | 3.440 | 3.440 | 372,275 | -0.06(-1.71%) |
May 18, 2005 | 3.340 | 3.500 | 3.340 | 3.500 | 455,600 | +0.19(+5.74%) |
May 17, 2005 | 3.350 | 3.400 | 3.300 | 3.310 | 349,381 | -0.04(-1.19%) |
May 16, 2005 | 3.230 | 3.350 | 3.230 | 3.350 | 225,488 | +0.09(+2.76%) |
May 13, 2005 | 3.170 | 3.300 | 3.170 | 3.260 | 255,941 | +0.04(+1.24%) |
May 12, 2005 | 3.100 | 3.310 | 3.100 | 3.220 | 333,017 | +0.11(+3.54%) |
May 11, 2005 | 3.150 | 3.200 | 3.060 | 3.110 | 254,379 | +0.00(+0.00%) |
May 10, 2005 | 3.240 | 3.280 | 3.110 | 3.110 | 289,777 | -0.19(-5.76%) |
May 09, 2005 | 3.140 | 3.310 | 3.140 | 3.300 | 508,730 | +0.16(+5.10%) |
May 06, 2005 | 3.190 | 3.200 | 3.130 | 3.140 | 218,404 | -0.02(-0.63%) |
May 05, 2005 | 3.100 | 3.170 | 3.010 | 3.160 | 261,378 | +0.07(+2.27%) |
May 04, 2005 | 3.050 | 3.100 | 3.000 | 3.090 | 343,914 | +0.08(+2.66%) |
May 03, 2005 | 3.050 | 3.080 | 3.010 | 3.010 | 194,609 | -0.04(-1.31%) |