Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6062 | 6062 | 6004 | 6010 | 0 | -57.85(-0.95%) |
Apr 27, 2006 | 6104 | 6113 | 6021 | 6068 | 0 | -39.38(-0.64%) |
Apr 26, 2006 | 6090 | 6122 | 6082 | 6107 | 0 | +28.32(+0.47%) |
Apr 25, 2006 | 6085 | 6111 | 6052 | 6079 | 0 | -0.29(-0.00%) |
Apr 24, 2006 | 6059 | 6095 | 6035 | 6079 | 0 | -15.66(-0.26%) |
Apr 21, 2006 | 6071 | 6109 | 6069 | 6095 | 0 | +31.47(+0.52%) |
Apr 20, 2006 | 6000 | 6089 | 5996 | 6063 | 0 | +69.52(+1.16%) |
Apr 19, 2006 | 5935 | 5997 | 5935 | 5994 | 0 | +91.18(+1.54%) |
Apr 18, 2006 | 5915 | 5918 | 5867 | 5903 | 0 | -15.99(-0.27%) |
Apr 17, 2006 | 5910 | 5925 | 5874 | 5919 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5910 | 5925 | 5874 | 5919 | 0 | +17.32(+0.29%) |
Apr 12, 2006 | 5908 | 5917 | 5860 | 5901 | 0 | -7.22(-0.12%) |
Apr 11, 2006 | 6000 | 6001 | 5895 | 5908 | 0 | -94.93(-1.58%) |
Apr 10, 2006 | 5951 | 6005 | 5943 | 6003 | 0 | +50.48(+0.85%) |
Apr 07, 2006 | 6028 | 6045 | 5948 | 5953 | 0 | -78.47(-1.30%) |
Apr 06, 2006 | 6034 | 6048 | 6009 | 6031 | 0 | +2.19(+0.04%) |
Apr 05, 2006 | 6014 | 6036 | 5996 | 6029 | 0 | +15.35(+0.26%) |
Apr 04, 2006 | 6015 | 6025 | 5993 | 6014 | 0 | -10.20(-0.17%) |
Apr 03, 2006 | 5989 | 6028 | 5978 | 6024 | 0 | +53.97(+0.90%) |
Apr 01, 2006 | 5972 | 5994 | 5943 | 5970 | 0 | -14.11(-0.24%) |
Mar 31, 2006 | 5943 | 5993 | 5936 | 5984 | 0 | +69.41(+1.17%) |
Mar 30, 2006 | 5893 | 5921 | 5868 | 5915 | 0 | +24.15(+0.41%) |
Mar 29, 2006 | 5915 | 5941 | 5863 | 5891 | 0 | -21.63(-0.37%) |
Mar 28, 2006 | 5972 | 5977 | 5911 | 5912 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 5972 | 5977 | 5911 | 5912 | 0 | -60.88(-1.02%) |
Mar 25, 2006 | 5956 | 5977 | 5941 | 5973 | 0 | +26.03(+0.44%) |
Mar 24, 2006 | 5942 | 5960 | 5922 | 5947 | 0 | +14.80(+0.25%) |
Mar 23, 2006 | 5883 | 5949 | 5860 | 5932 | 0 | +20.45(+0.35%) |
Mar 22, 2006 | 5901 | 5912 | 5848 | 5912 | 0 | +9.07(+0.15%) |
Mar 21, 2006 | 5896 | 5932 | 5884 | 5903 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5896 | 5932 | 5884 | 5903 | 0 | +20.41(+0.35%) |
Mar 18, 2006 | 5906 | 5947 | 5862 | 5882 | 0 | -15.41(-0.26%) |
Mar 17, 2006 | 5906 | 5910 | 5867 | 5898 | 0 | -0.69(-0.01%) |
Mar 16, 2006 | 5886 | 5906 | 5870 | 5898 | 0 | +27.60(+0.47%) |
Mar 15, 2006 | 5841 | 5871 | 5824 | 5871 | 0 | +15.72(+0.27%) |
Mar 14, 2006 | 5821 | 5860 | 5808 | 5855 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5821 | 5860 | 5808 | 5855 | 0 | +50.24(+0.87%) |
Mar 11, 2006 | 5715 | 5805 | 5709 | 5805 | 0 | +72.70(+1.27%) |
Mar 10, 2006 | 5711 | 5742 | 5693 | 5732 | 0 | +58.86(+1.04%) |
Mar 09, 2006 | 5745 | 5763 | 5664 | 5673 | 0 | -65.92(-1.15%) |
Mar 08, 2006 | 5733 | 5751 | 5698 | 5739 | 0 | -14.78(-0.26%) |
Mar 07, 2006 | 5742 | 5769 | 5727 | 5754 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 5742 | 5769 | 5727 | 5754 | 0 | +32.60(+0.57%) |
Mar 04, 2006 | 5771 | 5811 | 5691 | 5721 | 0 | -62.03(-1.07%) |
Mar 03, 2006 | 5862 | 5886 | 5749 | 5783 | 0 | -83.12(-1.42%) |
Mar 02, 2006 | 5807 | 5868 | 5796 | 5867 | 0 | +70.57(+1.22%) |
Mar 01, 2006 | 5909 | 5917 | 5792 | 5796 | 0 | -119.11(-2.01%) |
Feb 28, 2006 | 5889 | 5916 | 5872 | 5915 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5889 | 5916 | 5872 | 5915 | 0 | +44.36(+0.76%) |
Feb 25, 2006 | 5857 | 5873 | 5841 | 5871 | 0 | +12.91(+0.22%) |
Feb 24, 2006 | 5868 | 5884 | 5820 | 5858 | 0 | -4.18(-0.07%) |
Feb 23, 2006 | 5793 | 5862 | 5783 | 5862 | 0 | +61.02(+1.05%) |
Feb 22, 2006 | 5799 | 5850 | 5781 | 5801 | 0 | +7.09(+0.12%) |
Feb 21, 2006 | 5796 | 5803 | 5767 | 5794 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 5796 | 5803 | 5767 | 5794 | 0 | -1.53(-0.03%) |
Feb 18, 2006 | 5785 | 5813 | 5774 | 5795 | 0 | +6.23(+0.11%) |
Feb 17, 2006 | 5786 | 5797 | 5757 | 5789 | 0 | +24.88(+0.43%) |
Feb 16, 2006 | 5767 | 5790 | 5745 | 5764 | 0 | +0.97(+0.02%) |
Feb 15, 2006 | 5760 | 5787 | 5717 | 5763 | 0 | +7.07(+0.12%) |
Feb 14, 2006 | 5699 | 5756 | 5684 | 5756 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 5699 | 5756 | 5684 | 5756 | 0 | +54.86(+0.96%) |
Feb 11, 2006 | 5730 | 5745 | 5696 | 5701 | 0 | -42.21(-0.73%) |
Feb 10, 2006 | 5694 | 5744 | 5694 | 5744 | 0 | +77.27(+1.36%) |
Feb 09, 2006 | 5628 | 5676 | 5598 | 5666 | 0 | -6.51(-0.11%) |
Feb 08, 2006 | 5680 | 5699 | 5630 | 5673 | 0 | +6.14(+0.11%) |
Feb 07, 2006 | 5667 | 5703 | 5649 | 5667 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5667 | 5703 | 5649 | 5667 | 0 | +9.66(+0.17%) |
Feb 04, 2006 | 5663 | 5686 | 5614 | 5657 | 0 | +7.52(+0.13%) |
Feb 03, 2006 | 5738 | 5761 | 5644 | 5650 | 0 | -76.93(-1.34%) |
Feb 02, 2006 | 5662 | 5734 | 5643 | 5727 | 0 | +52.38(+0.92%) |
Feb 01, 2006 | 5668 | 5697 | 5636 | 5674 | 0 | +14.12(+0.25%) |
Jan 31, 2006 | 5636 | 5670 | 5619 | 5660 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 5636 | 5670 | 5619 | 5660 | 0 | +12.61(+0.22%) |
Jan 28, 2006 | 5586 | 5651 | 5585 | 5647 | 0 | +98.51(+1.78%) |
Jan 27, 2006 | 5433 | 5549 | 5422 | 5549 | 0 | +121.82(+2.24%) |
Jan 26, 2006 | 5346 | 5430 | 5339 | 5427 | 0 | +92.79(+1.74%) |
Jan 25, 2006 | 5351 | 5370 | 5321 | 5334 | 0 | -14.42(-0.27%) |
Jan 24, 2006 | 5312 | 5350 | 5290 | 5349 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5312 | 5350 | 5290 | 5349 | 0 | -0.30(-0.01%) |
Jan 21, 2006 | 5434 | 5447 | 5345 | 5349 | 0 | -81.82(-1.51%) |
Jan 20, 2006 | 5411 | 5439 | 5410 | 5431 | 0 | +35.23(+0.65%) |
Jan 19, 2006 | 5419 | 5427 | 5364 | 5396 | 0 | -64.55(-1.18%) |
Jan 18, 2006 | 5482 | 5482 | 5449 | 5460 | 0 | -54.48(-0.99%) |
Jan 17, 2006 | 5465 | 5515 | 5463 | 5515 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 5465 | 5515 | 5463 | 5515 | 0 | +31.55(+0.58%) |
Jan 14, 2006 | 5532 | 5532 | 5464 | 5483 | 0 | -59.04(-1.07%) |
Jan 13, 2006 | 5533 | 5553 | 5516 | 5542 | 0 | +9.24(+0.17%) |
Jan 12, 2006 | 5524 | 5537 | 5516 | 5533 | 0 | +38.18(+0.69%) |
Jan 11, 2006 | 5528 | 5528 | 5482 | 5495 | 0 | -42.40(-0.77%) |
Jan 10, 2006 | 5543 | 5554 | 5533 | 5537 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 5543 | 5554 | 5533 | 5537 | 0 | +0.79(+0.01%) |
Jan 07, 2006 | 5522 | 5538 | 5508 | 5536 | 0 | +19.79(+0.36%) |
Jan 06, 2006 | 5522 | 5526 | 5502 | 5517 | 0 | -7.09(-0.13%) |
Jan 05, 2006 | 5494 | 5524 | 5478 | 5524 | 0 | +62.94(+1.15%) |
Jan 04, 2006 | 5451 | 5496 | 5441 | 5461 | 0 | +10.70(+0.20%) |
Jan 03, 2006 | 5410 | 5452 | 5409 | 5450 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 5410 | 5452 | 5409 | 5450 | 0 | +41.72(+0.77%) |
Dec 31, 2005 | 5447 | 5447 | 5385 | 5408 | 0 | -50.32(-0.92%) |
Dec 30, 2005 | 5464 | 5470 | 5447 | 5459 | 0 | +11.43(+0.21%) |
Dec 29, 2005 | 5437 | 5460 | 5432 | 5447 | 0 | +2.31(+0.04%) |
Dec 28, 2005 | 5422 | 5455 | 5420 | 5445 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 5422 | 5455 | 5420 | 5445 | 0 | +25.79(+0.48%) |
Dec 24, 2005 | 5410 | 5426 | 5406 | 5419 | 0 | +20.77(+0.38%) |
Dec 23, 2005 | 5390 | 5403 | 5387 | 5398 | 0 | +1.05(+0.02%) |
Dec 22, 2005 | 5368 | 5400 | 5368 | 5397 | 0 | +40.63(+0.76%) |
Dec 21, 2005 | 5332 | 5366 | 5323 | 5357 | 0 | +6.42(+0.12%) |
Dec 20, 2005 | 5343 | 5358 | 5336 | 5350 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5343 | 5358 | 5336 | 5350 | 0 | -3.48(-0.07%) |
Dec 17, 2005 | 5303 | 5357 | 5303 | 5354 | 0 | +57.84(+1.09%) |
Dec 16, 2005 | 5295 | 5305 | 5279 | 5296 | 0 | +9.06(+0.17%) |
Dec 15, 2005 | 5315 | 5321 | 5275 | 5287 | 0 | -23.52(-0.44%) |
Dec 14, 2005 | 5306 | 5313 | 5286 | 5310 | 0 | +9.07(+0.17%) |
Dec 13, 2005 | 5316 | 5331 | 5291 | 5301 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5316 | 5331 | 5291 | 5301 | 0 | +19.08(+0.36%) |
Dec 10, 2005 | 5268 | 5294 | 5262 | 5282 | 0 | -4.62(-0.09%) |
Dec 09, 2005 | 5231 | 5287 | 5222 | 5287 | 0 | +20.00(+0.38%) |
Dec 08, 2005 | 5292 | 5309 | 5249 | 5267 | 0 | -34.10(-0.64%) |
Dec 07, 2005 | 5271 | 5310 | 5268 | 5301 | 0 | +33.99(+0.65%) |
Dec 06, 2005 | 5304 | 5306 | 5252 | 5267 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 5304 | 5306 | 5252 | 5267 | 0 | -41.13(-0.77%) |
Dec 03, 2005 | 5292 | 5308 | 5275 | 5308 | 0 | +41.44(+0.79%) |
Dec 02, 2005 | 5211 | 5267 | 5208 | 5267 | 0 | +73.15(+1.41%) |
Dec 01, 2005 | 5184 | 5210 | 5166 | 5193 | 0 | -6.08(-0.12%) |
Nov 30, 2005 | 5167 | 5218 | 5155 | 5199 | 0 | +22.89(+0.44%) |
Nov 29, 2005 | 5218 | 5241 | 5168 | 5177 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 5218 | 5241 | 5168 | 5177 | 0 | -17.68(-0.34%) |
Nov 26, 2005 | 5187 | 5194 | 5179 | 5194 | 0 | +6.29(+0.12%) |
Nov 25, 2005 | 5193 | 5204 | 5172 | 5188 | 0 | -8.10(-0.16%) |
Nov 24, 2005 | 5195 | 5203 | 5173 | 5196 | 0 | +21.36(+0.41%) |
Nov 23, 2005 | 5179 | 5183 | 5161 | 5175 | 0 | +4.11(+0.08%) |
Nov 22, 2005 | 5140 | 5180 | 5127 | 5171 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 5140 | 5180 | 5127 | 5171 | 0 | +47.11(+0.92%) |
Nov 19, 2005 | 5129 | 5163 | 5109 | 5124 | 0 | +23.78(+0.47%) |
Nov 18, 2005 | 5098 | 5130 | 5090 | 5100 | 0 | +18.26(+0.36%) |
Nov 17, 2005 | 5108 | 5115 | 5064 | 5081 | 0 | -29.15(-0.57%) |
Nov 16, 2005 | 5082 | 5116 | 5074 | 5111 | 0 | +18.18(+0.36%) |
Nov 15, 2005 | 5083 | 5107 | 5076 | 5092 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 5083 | 5107 | 5076 | 5092 | 0 | +1.68(+0.03%) |
Nov 12, 2005 | 5046 | 5093 | 5046 | 5091 | 0 | +75.20(+1.50%) |
Nov 11, 2005 | 5024 | 5048 | 5003 | 5016 | 0 | +4.17(+0.08%) |
Nov 10, 2005 | 5018 | 5032 | 4999 | 5011 | 0 | +2.55(+0.05%) |
Nov 09, 2005 | 5033 | 5048 | 4994 | 5009 | 0 | -15.37(-0.31%) |
Nov 08, 2005 | 4995 | 5034 | 4984 | 5024 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 4995 | 5034 | 4984 | 5024 | 0 | +28.96(+0.58%) |
Nov 05, 2005 | 5004 | 5014 | 4976 | 4995 | 0 | -15.76(-0.31%) |
Nov 04, 2005 | 4973 | 5014 | 4966 | 5011 | 0 | +56.17(+1.13%) |
Nov 03, 2005 | 4921 | 4955 | 4892 | 4955 | 0 | +32.28(+0.66%) |
Nov 02, 2005 | 4923 | 4938 | 4908 | 4923 | 0 | -6.52(-0.13%) |
Nov 01, 2005 | 4855 | 4931 | 4855 | 4929 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 4855 | 4931 | 4855 | 4929 | 0 | +103.43(+2.14%) |
Oct 28, 2005 | 4803 | 4835 | 4763 | 4826 | 0 | +19.59(+0.41%) |
Oct 27, 2005 | 4878 | 4878 | 4793 | 4806 | 0 | -94.74(-1.93%) |
Oct 26, 2005 | 4877 | 4915 | 4867 | 4901 | 0 | +27.82(+0.57%) |
Oct 25, 2005 | 4918 | 4931 | 4872 | 4873 | 0 | -28.82(-0.59%) |
Oct 24, 2005 | 4838 | 4905 | 4836 | 4902 | 0 | +63.39(+1.31%) |
Oct 21, 2005 | 4847 | 4871 | 4832 | 4838 | 0 | -25.85(-0.53%) |
Oct 20, 2005 | 4904 | 4932 | 4853 | 4864 | 0 | +18.27(+0.38%) |
Oct 19, 2005 | 4902 | 4902 | 4826 | 4846 | 0 | -101.20(-2.05%) |
Oct 18, 2005 | 4982 | 4993 | 4943 | 4947 | 0 | -31.65(-0.64%) |
Oct 17, 2005 | 4988 | 4999 | 4966 | 4979 | 0 | +3.27(+0.07%) |
Oct 14, 2005 | 4954 | 4988 | 4933 | 4976 | 0 | +25.49(+0.51%) |
Oct 13, 2005 | 4978 | 4994 | 4929 | 4950 | 0 | -31.70(-0.64%) |
Oct 12, 2005 | 5005 | 5018 | 4956 | 4982 | 0 | -50.69(-1.01%) |
Oct 11, 2005 | 5020 | 5065 | 5020 | 5032 | 0 | +9.67(+0.19%) |
Oct 10, 2005 | 5027 | 5057 | 5007 | 5023 | 0 | +15.02(+0.30%) |
Oct 07, 2005 | 5004 | 5033 | 4984 | 5008 | 0 | -9.50(-0.19%) |
Oct 06, 2005 | 5038 | 5038 | 4981 | 5017 | 0 | -52.15(-1.03%) |
Oct 05, 2005 | 5112 | 5112 | 5067 | 5069 | 0 | -68.60(-1.34%) |
Oct 04, 2005 | 5085 | 5138 | 5065 | 5138 | 0 | +55.95(+1.10%) |
Oct 03, 2005 | 5061 | 5084 | 5050 | 5082 | 0 | +37.95(+0.75%) |
Sep 30, 2005 | 5056 | 5062 | 5021 | 5044 | 0 | +22.95(+0.46%) |
Sep 29, 2005 | 5051 | 5060 | 5004 | 5021 | 0 | -27.57(-0.55%) |
Sep 28, 2005 | 4984 | 5052 | 4984 | 5049 | 0 | +82.86(+1.67%) |
Sep 27, 2005 | 4980 | 4993 | 4957 | 4966 | 0 | -32.28(-0.65%) |
Sep 26, 2005 | 4938 | 5000 | 4938 | 4998 | 0 | +115.58(+2.37%) |
Sep 23, 2005 | 4867 | 4887 | 4856 | 4883 | 0 | +33.57(+0.69%) |
Sep 22, 2005 | 4858 | 4873 | 4828 | 4849 | 0 | -26.21(-0.54%) |
Sep 21, 2005 | 4934 | 4934 | 4871 | 4875 | 0 | -87.64(-1.77%) |
Sep 20, 2005 | 4934 | 4967 | 4928 | 4963 | 0 | +36.73(+0.75%) |
Sep 19, 2005 | 4928 | 4949 | 4873 | 4926 | 0 | -60.37(-1.21%) |
Sep 16, 2005 | 4914 | 5002 | 4912 | 4986 | 0 | +80.52(+1.64%) |
Sep 15, 2005 | 4904 | 4925 | 4889 | 4906 | 0 | -5.19(-0.11%) |
Sep 14, 2005 | 4907 | 4935 | 4888 | 4911 | 0 | +9.29(+0.19%) |
Sep 13, 2005 | 4990 | 4993 | 4899 | 4902 | 0 | -88.10(-1.77%) |
Sep 12, 2005 | 5028 | 5035 | 4980 | 4990 | 0 | -15.95(-0.32%) |
Sep 09, 2005 | 4999 | 5020 | 4971 | 5006 | 0 | +13.18(+0.26%) |
Sep 08, 2005 | 4990 | 4999 | 4968 | 4993 | 0 | +4.61(+0.09%) |
Sep 07, 2005 | 4978 | 5004 | 4968 | 4988 | 0 | +19.86(+0.40%) |
Sep 06, 2005 | 4903 | 4969 | 4902 | 4968 | 0 | +58.39(+1.19%) |
Sep 05, 2005 | 4854 | 4910 | 4851 | 4910 | 0 | +72.08(+1.49%) |
Sep 02, 2005 | 4841 | 4862 | 4819 | 4838 | 0 | -5.13(-0.11%) |
Sep 01, 2005 | 4847 | 4875 | 4817 | 4843 | 0 | +13.25(+0.27%) |
Aug 31, 2005 | 4795 | 4835 | 4791 | 4830 | 0 | +37.97(+0.79%) |
Aug 30, 2005 | 4828 | 4837 | 4785 | 4792 | 0 | -20.52(-0.43%) |
Aug 29, 2005 | 4757 | 4816 | 4726 | 4812 | 0 | +28.44(+0.59%) |
Aug 26, 2005 | 4860 | 4879 | 4784 | 4784 | 0 | -72.21(-1.49%) |
Aug 25, 2005 | 4886 | 4886 | 4848 | 4856 | 0 | -59.94(-1.22%) |
Aug 24, 2005 | 4907 | 4921 | 4875 | 4916 | 0 | -1.79(-0.04%) |
Aug 23, 2005 | 4925 | 4932 | 4897 | 4918 | 0 | -23.95(-0.48%) |
Aug 22, 2005 | 4934 | 4954 | 4929 | 4942 | 0 | +11.78(+0.24%) |
Aug 19, 2005 | 4855 | 4931 | 4852 | 4930 | 0 | +78.64(+1.62%) |
Aug 18, 2005 | 4877 | 4884 | 4834 | 4851 | 0 | -20.19(-0.41%) |
Aug 17, 2005 | 4872 | 4881 | 4841 | 4871 | 0 | -12.35(-0.25%) |
Aug 16, 2005 | 4940 | 4953 | 4876 | 4884 | 0 | -38.53(-0.78%) |
Aug 15, 2005 | 4935 | 4951 | 4916 | 4922 | 0 | -14.99(-0.30%) |
Aug 12, 2005 | 4969 | 4973 | 4930 | 4937 | 0 | -16.60(-0.34%) |
Aug 11, 2005 | 4967 | 4981 | 4938 | 4954 | 0 | -36.64(-0.73%) |
Aug 10, 2005 | 4921 | 4991 | 4921 | 4991 | 0 | +81.09(+1.65%) |
Aug 09, 2005 | 4836 | 4909 | 4835 | 4909 | 0 | +71.62(+1.48%) |
Aug 08, 2005 | 4837 | 4862 | 4827 | 4838 | 0 | +10.68(+0.22%) |
Aug 05, 2005 | 4857 | 4868 | 4827 | 4827 | 0 | -46.88(-0.96%) |
Aug 04, 2005 | 4923 | 4930 | 4870 | 4874 | 0 | -49.06(-1.00%) |
Aug 03, 2005 | 4930 | 4935 | 4902 | 4923 | 0 | -9.75(-0.20%) |
Aug 02, 2005 | 4894 | 4933 | 4894 | 4933 | 0 | +42.02(+0.86%) |
Aug 01, 2005 | 4882 | 4912 | 4878 | 4891 | 0 | +4.35(+0.09%) |
Jul 29, 2005 | 4896 | 4913 | 4875 | 4886 | 0 | -6.00(-0.12%) |
Jul 28, 2005 | 4870 | 4900 | 4860 | 4892 | 0 | +37.15(+0.77%) |
Jul 27, 2005 | 4844 | 4859 | 4840 | 4855 | 0 | +11.86(+0.24%) |
Jul 26, 2005 | 4836 | 4858 | 4828 | 4843 | 0 | +0.79(+0.02%) |
Jul 25, 2005 | 4844 | 4853 | 4819 | 4843 | 0 | +5.80(+0.12%) |
Jul 22, 2005 | 4826 | 4852 | 4815 | 4837 | 0 | +7.03(+0.15%) |
Jul 21, 2005 | 4804 | 4866 | 4803 | 4830 | 0 | +45.37(+0.95%) |
Jul 20, 2005 | 4760 | 4786 | 4758 | 4784 | 0 | +13.96(+0.29%) |
Jul 19, 2005 | 4726 | 4771 | 4719 | 4771 | 0 | +50.97(+1.08%) |
Jul 18, 2005 | 4718 | 4733 | 4705 | 4720 | 0 | +6.67(+0.14%) |
Jul 15, 2005 | 4702 | 4724 | 4691 | 4713 | 0 | +13.63(+0.29%) |
Jul 14, 2005 | 4687 | 4715 | 4687 | 4699 | 0 | +19.38(+0.41%) |
Jul 13, 2005 | 4657 | 4683 | 4656 | 4680 | 0 | +26.86(+0.58%) |
Jul 12, 2005 | 4662 | 4666 | 4638 | 4653 | 0 | -10.35(-0.22%) |
Jul 11, 2005 | 4616 | 4663 | 4616 | 4663 | 0 | +65.41(+1.42%) |
Jul 08, 2005 | 4560 | 4598 | 4560 | 4598 | 0 | +67.79(+1.50%) |
Jul 07, 2005 | 4595 | 4595 | 4445 | 4530 | 0 | -85.31(-1.85%) |
Jul 06, 2005 | 4608 | 4637 | 4608 | 4615 | 0 | +11.84(+0.26%) |
Jul 05, 2005 | 4621 | 4624 | 4578 | 4604 | 0 | -19.76(-0.43%) |
Jul 04, 2005 | 4621 | 4627 | 4610 | 4623 | 0 | +6.34(+0.14%) |
Jul 01, 2005 | 4584 | 4624 | 4580 | 4617 | 0 | +30.79(+0.67%) |
Jun 30, 2005 | 4578 | 4607 | 4576 | 4586 | 0 | +2.65(+0.06%) |
Jun 29, 2005 | 4569 | 4597 | 4560 | 4584 | 0 | +26.17(+0.57%) |
Jun 28, 2005 | 4531 | 4557 | 4528 | 4557 | 0 | +33.64(+0.74%) |
Jun 27, 2005 | 4547 | 4547 | 4517 | 4524 | 0 | -42.66(-0.93%) |
Jun 24, 2005 | 4602 | 4602 | 4561 | 4566 | 0 | -61.00(-1.32%) |
Jun 23, 2005 | 4625 | 4637 | 4604 | 4627 | 0 | +7.88(+0.17%) |
Jun 22, 2005 | 4610 | 4636 | 4599 | 4620 | 0 | +11.49(+0.25%) |
Jun 21, 2005 | 4600 | 4616 | 4595 | 4608 | 0 | +21.25(+0.46%) |
Jun 20, 2005 | 4602 | 4603 | 4560 | 4587 | 0 | -17.71(-0.38%) |
Jun 17, 2005 | 4588 | 4624 | 4585 | 4605 | 0 | +24.70(+0.54%) |
Jun 16, 2005 | 4564 | 4586 | 4554 | 4580 | 0 | +31.45(+0.69%) |
Jun 15, 2005 | 4601 | 4608 | 4538 | 4548 | 0 | -43.27(-0.94%) |
Jun 14, 2005 | 4594 | 4599 | 4579 | 4592 | 0 | -7.52(-0.16%) |
Jun 13, 2005 | 4597 | 4604 | 4567 | 4599 | 0 | +13.11(+0.29%) |
Jun 10, 2005 | 4581 | 4601 | 4571 | 4586 | 0 | +23.35(+0.51%) |
Jun 09, 2005 | 4551 | 4568 | 4536 | 4563 | 0 | +5.46(+0.12%) |
Jun 08, 2005 | 4552 | 4567 | 4544 | 4557 | 0 | -8.72(-0.19%) |
Jun 07, 2005 | 4508 | 4570 | 4508 | 4566 | 0 | +68.75(+1.53%) |
Jun 06, 2005 | 4515 | 4522 | 4490 | 4497 | 0 | -13.13(-0.29%) |
Jun 03, 2005 | 4545 | 4552 | 4501 | 4510 | 0 | -21.78(-0.48%) |
Jun 02, 2005 | 4522 | 4543 | 4515 | 4532 | 0 | +5.00(+0.11%) |
Jun 01, 2005 | 4467 | 4530 | 4467 | 4527 | 0 | +66.54(+1.49%) |
May 31, 2005 | 4480 | 4481 | 4459 | 4461 | 0 | -19.80(-0.44%) |
May 30, 2005 | 4445 | 4482 | 4440 | 4480 | 0 | +35.72(+0.80%) |
May 27, 2005 | 4443 | 4453 | 4432 | 4445 | 0 | +8.11(+0.18%) |
May 26, 2005 | 4392 | 4443 | 4389 | 4437 | 0 | +47.06(+1.07%) |
May 25, 2005 | 4393 | 4405 | 4377 | 4390 | 0 | -7.10(-0.16%) |
May 24, 2005 | 4412 | 4414 | 4383 | 4397 | 0 | -10.31(-0.23%) |
May 23, 2005 | 4383 | 4411 | 4374 | 4407 | 0 | +46.27(+1.06%) |
May 20, 2005 | 4359 | 4380 | 4351 | 4361 | 0 | +0.26(+0.01%) |
May 19, 2005 | 4338 | 4364 | 4338 | 4360 | 0 | +35.82(+0.83%) |
May 18, 2005 | 4274 | 4326 | 4269 | 4325 | 0 | +72.83(+1.71%) |
May 17, 2005 | 4274 | 4277 | 4233 | 4252 | 0 | -10.41(-0.24%) |
May 16, 2005 | 4267 | 4274 | 4252 | 4262 | 0 | -13.52(-0.32%) |
May 13, 2005 | 4256 | 4276 | 4242 | 4276 | 0 | +8.65(+0.20%) |
May 12, 2005 | 4265 | 4281 | 4255 | 4267 | 0 | +22.89(+0.54%) |
May 11, 2005 | 4247 | 4273 | 4232 | 4244 | 0 | -6.97(-0.16%) |
May 10, 2005 | 4300 | 4306 | 4245 | 4251 | 0 | -41.28(-0.96%) |
May 09, 2005 | 4306 | 4306 | 4278 | 4292 | 0 | -18.65(-0.43%) |
May 06, 2005 | 4297 | 4315 | 4276 | 4311 | 0 | +11.55(+0.27%) |
May 05, 2005 | 4271 | 4306 | 4271 | 4300 | 0 | +35.16(+0.82%) |
May 04, 2005 | 4249 | 4265 | 4225 | 4264 | 0 | +18.81(+0.44%) |
May 03, 2005 | 4230 | 4246 | 4218 | 4246 | 0 | +21.52(+0.51%) |