Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.400 | 6.440 | 6.280 | 6.355 | 132,400 | -0.04(-0.70%) |
Apr 27, 2006 | 6.450 | 6.600 | 6.380 | 6.400 | 109,915 | -0.04(-0.62%) |
Apr 26, 2006 | 6.350 | 6.440 | 6.330 | 6.440 | 69,473 | +0.07(+1.10%) |
Apr 25, 2006 | 6.500 | 6.530 | 6.190 | 6.370 | 214,923 | -0.08(-1.24%) |
Apr 24, 2006 | 6.410 | 6.470 | 6.350 | 6.450 | 166,572 | +0.01(+0.16%) |
Apr 21, 2006 | 6.620 | 6.730 | 6.390 | 6.440 | 299,806 | -0.24(-3.59%) |
Apr 20, 2006 | 6.640 | 6.790 | 6.620 | 6.680 | 204,019 | +0.01(+0.23%) |
Apr 19, 2006 | 6.800 | 6.990 | 6.650 | 6.665 | 680,858 | -0.10(-1.55%) |
Apr 18, 2006 | 6.710 | 6.790 | 6.600 | 6.770 | 273,100 | +0.06(+0.89%) |
Apr 17, 2006 | 6.800 | 6.800 | 6.590 | 6.710 | 192,269 | -0.09(-1.32%) |
Apr 13, 2006 | 6.760 | 6.850 | 6.650 | 6.800 | 218,189 | +0.08(+1.19%) |
Apr 12, 2006 | 6.330 | 6.750 | 6.330 | 6.720 | 325,214 | +0.39(+6.16%) |
Apr 11, 2006 | 6.171 | 6.400 | 6.171 | 6.330 | 247,108 | +0.11(+1.77%) |
Apr 10, 2006 | 6.370 | 6.370 | 6.140 | 6.220 | 223,627 | -0.12(-1.89%) |
Apr 07, 2006 | 6.560 | 6.580 | 6.280 | 6.340 | 272,266 | -0.16(-2.46%) |
Apr 06, 2006 | 6.520 | 6.590 | 6.400 | 6.500 | 340,269 | +0.00(+0.00%) |
Apr 05, 2006 | 6.560 | 6.630 | 6.340 | 6.500 | 194,107 | -0.03(-0.46%) |
Apr 04, 2006 | 6.439 | 6.560 | 6.370 | 6.530 | 177,055 | +0.10(+1.56%) |
Apr 03, 2006 | 6.570 | 6.670 | 6.380 | 6.430 | 347,628 | -0.10(-1.53%) |
Mar 31, 2006 | 6.320 | 6.530 | 6.300 | 6.530 | 421,743 | +0.28(+4.48%) |
Mar 30, 2006 | 6.250 | 6.380 | 6.190 | 6.250 | 151,383 | +0.02(+0.32%) |
Mar 29, 2006 | 6.250 | 6.330 | 6.070 | 6.230 | 244,164 | +0.02(+0.32%) |
Mar 28, 2006 | 6.280 | 6.280 | 6.060 | 6.210 | 210,629 | -0.05(-0.80%) |
Mar 27, 2006 | 6.170 | 6.300 | 6.170 | 6.260 | 158,064 | +0.06(+0.97%) |
Mar 24, 2006 | 6.170 | 6.210 | 6.110 | 6.200 | 159,335 | +0.00(+0.00%) |
Mar 23, 2006 | 6.190 | 6.220 | 6.070 | 6.200 | 164,300 | +0.03(+0.49%) |
Mar 22, 2006 | 6.150 | 6.190 | 6.020 | 6.170 | 183,300 | +0.03(+0.49%) |
Mar 21, 2006 | 6.070 | 6.230 | 5.960 | 6.140 | 374,822 | +0.17(+2.85%) |
Mar 20, 2006 | 6.030 | 6.210 | 5.920 | 5.970 | 621,049 | +0.34(+6.04%) |
Mar 17, 2006 | 5.800 | 5.820 | 5.570 | 5.630 | 479,979 | -0.17(-2.93%) |
Mar 16, 2006 | 5.860 | 5.900 | 5.690 | 5.800 | 276,155 | -0.07(-1.19%) |
Mar 15, 2006 | 6.010 | 6.080 | 5.690 | 5.870 | 942,378 | -0.19(-3.14%) |
Mar 14, 2006 | 6.140 | 6.300 | 6.010 | 6.060 | 242,191 | -0.01(-0.16%) |
Mar 13, 2006 | 6.100 | 6.340 | 6.060 | 6.070 | 272,786 | -0.01(-0.16%) |
Mar 10, 2006 | 6.090 | 6.300 | 5.910 | 6.080 | 370,978 | -0.22(-3.49%) |
Mar 09, 2006 | 6.360 | 6.400 | 6.130 | 6.300 | 207,733 | -0.08(-1.25%) |
Mar 08, 2006 | 6.370 | 6.410 | 6.050 | 6.380 | 216,612 | -0.03(-0.47%) |
Mar 07, 2006 | 6.420 | 6.450 | 6.340 | 6.410 | 142,340 | -0.03(-0.47%) |
Mar 06, 2006 | 6.440 | 6.520 | 6.410 | 6.440 | 122,312 | -0.02(-0.31%) |
Mar 03, 2006 | 6.610 | 6.610 | 6.410 | 6.460 | 247,431 | -0.15(-2.27%) |
Mar 02, 2006 | 6.601 | 6.640 | 6.490 | 6.610 | 84,213 | -0.03(-0.45%) |
Mar 01, 2006 | 6.570 | 6.650 | 6.510 | 6.640 | 113,359 | +0.09(+1.37%) |
Feb 28, 2006 | 6.620 | 6.770 | 6.510 | 6.550 | 270,459 | -0.07(-1.06%) |
Feb 27, 2006 | 6.440 | 6.700 | 6.410 | 6.620 | 383,824 | +0.18(+2.80%) |
Feb 24, 2006 | 6.260 | 6.490 | 6.190 | 6.440 | 373,123 | +0.21(+3.37%) |
Feb 23, 2006 | 6.280 | 6.390 | 6.190 | 6.230 | 155,959 | -0.07(-1.11%) |
Feb 22, 2006 | 6.270 | 6.400 | 6.190 | 6.300 | 230,386 | -0.01(-0.16%) |
Feb 21, 2006 | 6.400 | 6.400 | 6.280 | 6.310 | 128,865 | -0.09(-1.41%) |
Feb 17, 2006 | 6.410 | 6.540 | 6.290 | 6.400 | 189,449 | -0.04(-0.62%) |
Feb 16, 2006 | 6.320 | 6.540 | 6.320 | 6.440 | 172,700 | +0.14(+2.22%) |
Feb 15, 2006 | 6.180 | 6.330 | 6.150 | 6.300 | 280,680 | +0.07(+1.12%) |
Feb 14, 2006 | 6.190 | 6.260 | 6.160 | 6.230 | 169,266 | +0.02(+0.32%) |
Feb 13, 2006 | 6.320 | 6.360 | 6.120 | 6.210 | 169,677 | -0.08(-1.27%) |
Feb 10, 2006 | 6.310 | 6.410 | 6.200 | 6.290 | 191,760 | -0.07(-1.10%) |
Feb 09, 2006 | 6.270 | 6.450 | 6.270 | 6.360 | 192,872 | +0.07(+1.11%) |
Feb 08, 2006 | 6.400 | 6.500 | 6.220 | 6.290 | 219,606 | -0.12(-1.87%) |
Feb 07, 2006 | 6.630 | 6.650 | 6.180 | 6.410 | 311,480 | -0.20(-3.03%) |
Feb 06, 2006 | 6.520 | 6.660 | 6.520 | 6.610 | 232,768 | +0.06(+0.92%) |
Feb 03, 2006 | 6.600 | 6.610 | 6.510 | 6.550 | 96,072 | -0.07(-1.06%) |
Feb 02, 2006 | 6.680 | 6.700 | 6.550 | 6.620 | 162,348 | -0.06(-0.90%) |
Feb 01, 2006 | 6.580 | 6.710 | 6.520 | 6.680 | 302,600 | +0.13(+1.98%) |
Jan 31, 2006 | 6.500 | 6.570 | 6.420 | 6.550 | 322,451 | +0.01(+0.15%) |
Jan 30, 2006 | 6.600 | 6.660 | 6.510 | 6.540 | 230,151 | -0.10(-1.51%) |
Jan 27, 2006 | 6.690 | 6.710 | 6.560 | 6.640 | 230,032 | +0.03(+0.45%) |
Jan 26, 2006 | 6.630 | 6.680 | 6.350 | 6.610 | 393,003 | -0.01(-0.15%) |
Jan 25, 2006 | 6.660 | 6.800 | 6.600 | 6.620 | 303,831 | -0.06(-0.90%) |
Jan 24, 2006 | 6.700 | 6.800 | 6.560 | 6.680 | 230,697 | -0.09(-1.33%) |
Jan 23, 2006 | 6.730 | 6.830 | 6.510 | 6.770 | 592,574 | +0.03(+0.45%) |
Jan 20, 2006 | 6.960 | 7.000 | 6.700 | 6.740 | 313,702 | -0.24(-3.44%) |
Jan 19, 2006 | 7.050 | 7.190 | 6.900 | 6.980 | 335,357 | -0.04(-0.57%) |
Jan 18, 2006 | 6.830 | 7.040 | 6.820 | 7.020 | 335,325 | +0.04(+0.57%) |
Jan 17, 2006 | 6.830 | 7.190 | 6.720 | 6.980 | 674,085 | +0.17(+2.50%) |
Jan 13, 2006 | 6.890 | 6.900 | 6.740 | 6.810 | 270,755 | +0.00(+0.00%) |
Jan 12, 2006 | 6.700 | 6.920 | 6.650 | 6.810 | 390,100 | +0.03(+0.44%) |
Jan 11, 2006 | 6.850 | 7.000 | 6.680 | 6.780 | 691,099 | +0.11(+1.65%) |
Jan 10, 2006 | 6.890 | 6.899 | 6.570 | 6.670 | 874,042 | +0.14(+2.14%) |
Jan 09, 2006 | 6.690 | 6.770 | 6.510 | 6.530 | 414,506 | -0.10(-1.51%) |
Jan 06, 2006 | 6.720 | 6.780 | 6.590 | 6.630 | 359,979 | -0.09(-1.34%) |
Jan 05, 2006 | 6.690 | 6.850 | 6.630 | 6.720 | 846,388 | +0.14(+2.13%) |
Jan 04, 2006 | 6.370 | 6.650 | 6.280 | 6.580 | 1,816,750 | +0.65(+10.96%) |
Jan 03, 2006 | 5.950 | 6.120 | 5.810 | 5.930 | 197,859 | -0.07(-1.17%) |
Dec 30, 2005 | 5.790 | 6.110 | 5.690 | 6.000 | 290,896 | +0.14(+2.39%) |
Dec 29, 2005 | 5.890 | 5.900 | 5.780 | 5.860 | 151,916 | +0.00(+0.00%) |
Dec 28, 2005 | 5.800 | 5.950 | 5.780 | 5.860 | 167,300 | +0.05(+0.86%) |
Dec 27, 2005 | 5.900 | 6.050 | 5.740 | 5.810 | 252,100 | -0.13(-2.19%) |
Dec 23, 2005 | 5.910 | 6.070 | 5.830 | 5.940 | 275,647 | -0.01(-0.17%) |
Dec 22, 2005 | 5.910 | 6.090 | 5.910 | 5.950 | 199,814 | +0.00(+0.00%) |
Dec 21, 2005 | 5.710 | 5.990 | 5.660 | 5.950 | 432,165 | +0.05(+0.85%) |
Dec 20, 2005 | 6.000 | 6.030 | 5.640 | 5.900 | 242,179 | -0.12(-1.99%) |
Dec 19, 2005 | 6.050 | 6.180 | 5.870 | 6.020 | 301,603 | -0.17(-2.75%) |
Dec 16, 2005 | 6.160 | 6.220 | 6.050 | 6.190 | 173,018 | -0.02(-0.32%) |
Dec 15, 2005 | 6.289 | 6.300 | 6.110 | 6.210 | 283,386 | +0.00(+0.00%) |
Dec 14, 2005 | 6.320 | 6.500 | 6.150 | 6.210 | 709,258 | +0.10(+1.64%) |
Dec 13, 2005 | 6.200 | 6.200 | 6.040 | 6.110 | 199,419 | -0.05(-0.81%) |
Dec 12, 2005 | 6.360 | 6.360 | 6.060 | 6.160 | 323,376 | -0.14(-2.22%) |
Dec 09, 2005 | 6.220 | 6.360 | 6.110 | 6.300 | 332,149 | +0.12(+1.94%) |
Dec 08, 2005 | 6.160 | 6.220 | 6.040 | 6.180 | 356,045 | +0.07(+1.15%) |
Dec 07, 2005 | 6.160 | 6.250 | 6.030 | 6.110 | 326,418 | -0.05(-0.81%) |
Dec 06, 2005 | 5.920 | 6.180 | 5.910 | 6.160 | 434,050 | +0.20(+3.36%) |
Dec 05, 2005 | 5.870 | 6.050 | 5.810 | 5.960 | 437,873 | +0.17(+2.94%) |
Dec 02, 2005 | 5.830 | 5.910 | 5.720 | 5.790 | 345,622 | -0.07(-1.19%) |
Dec 01, 2005 | 6.100 | 6.140 | 5.750 | 5.860 | 802,586 | -0.15(-2.50%) |
Nov 30, 2005 | 6.090 | 6.170 | 5.950 | 6.010 | 891,460 | +0.03(+0.50%) |
Nov 29, 2005 | 5.630 | 6.100 | 5.500 | 5.980 | 2,246,750 | +0.70(+13.26%) |
Nov 28, 2005 | 5.350 | 5.350 | 5.250 | 5.280 | 179,262 | -0.02(-0.38%) |
Nov 25, 2005 | 5.290 | 5.330 | 5.260 | 5.300 | 52,676 | +0.07(+1.34%) |
Nov 23, 2005 | 5.310 | 5.400 | 5.180 | 5.230 | 479,509 | -0.04(-0.76%) |
Nov 22, 2005 | 5.130 | 5.337 | 5.130 | 5.270 | 159,716 | +0.05(+0.96%) |
Nov 21, 2005 | 5.220 | 5.400 | 5.200 | 5.220 | 108,134 | +0.00(+0.00%) |
Nov 18, 2005 | 5.300 | 5.330 | 5.160 | 5.220 | 234,916 | +0.06(+1.16%) |
Nov 17, 2005 | 5.340 | 5.340 | 5.100 | 5.160 | 398,879 | -0.06(-1.15%) |
Nov 16, 2005 | 5.390 | 5.390 | 5.162 | 5.220 | 239,198 | -0.12(-2.25%) |
Nov 15, 2005 | 5.500 | 5.550 | 5.300 | 5.340 | 294,027 | -0.10(-1.84%) |
Nov 14, 2005 | 5.320 | 5.520 | 5.310 | 5.440 | 298,754 | +0.12(+2.26%) |
Nov 11, 2005 | 5.220 | 5.340 | 5.210 | 5.320 | 119,498 | +0.09(+1.72%) |
Nov 10, 2005 | 5.270 | 5.410 | 5.210 | 5.230 | 267,038 | -0.10(-1.88%) |
Nov 09, 2005 | 5.000 | 5.350 | 4.900 | 5.330 | 362,177 | +0.43(+8.78%) |
Nov 08, 2005 | 5.050 | 5.070 | 4.830 | 4.900 | 238,094 | -0.13(-2.58%) |
Nov 07, 2005 | 4.910 | 5.080 | 4.900 | 5.030 | 200,545 | +0.13(+2.65%) |
Nov 04, 2005 | 4.820 | 5.050 | 4.820 | 4.900 | 240,586 | +0.07(+1.45%) |
Nov 03, 2005 | 5.090 | 5.200 | 4.830 | 4.830 | 301,083 | -0.26(-5.11%) |
Nov 02, 2005 | 5.050 | 5.160 | 4.820 | 5.090 | 193,798 | +0.11(+2.21%) |
Nov 01, 2005 | 4.990 | 5.030 | 4.940 | 4.980 | 191,729 | -0.02(-0.40%) |
Oct 31, 2005 | 4.890 | 5.030 | 4.720 | 5.000 | 254,982 | +0.10(+2.04%) |
Oct 28, 2005 | 4.830 | 4.940 | 4.580 | 4.900 | 435,880 | +0.03(+0.62%) |
Oct 27, 2005 | 5.100 | 5.140 | 4.770 | 4.870 | 380,102 | -0.27(-5.25%) |
Oct 26, 2005 | 5.409 | 5.409 | 5.100 | 5.140 | 194,085 | -0.20(-3.75%) |
Oct 25, 2005 | 5.280 | 5.440 | 5.210 | 5.340 | 251,597 | +0.05(+0.95%) |
Oct 24, 2005 | 5.210 | 5.350 | 5.200 | 5.290 | 195,667 | +0.11(+2.12%) |
Oct 21, 2005 | 5.100 | 5.280 | 5.080 | 5.180 | 177,708 | +0.11(+2.17%) |
Oct 20, 2005 | 5.270 | 5.350 | 5.010 | 5.070 | 174,837 | -0.20(-3.80%) |
Oct 19, 2005 | 5.150 | 5.340 | 4.950 | 5.270 | 342,661 | +0.04(+0.76%) |
Oct 18, 2005 | 5.570 | 5.590 | 5.159 | 5.230 | 248,336 | -0.34(-6.10%) |
Oct 17, 2005 | 5.440 | 5.630 | 5.430 | 5.570 | 217,323 | +0.11(+2.01%) |
Oct 14, 2005 | 5.340 | 5.500 | 5.300 | 5.460 | 210,585 | +0.15(+2.82%) |
Oct 13, 2005 | 5.300 | 5.440 | 5.110 | 5.310 | 266,915 | +0.01(+0.19%) |
Oct 12, 2005 | 5.450 | 5.570 | 5.200 | 5.300 | 377,431 | -0.19(-3.46%) |
Oct 11, 2005 | 5.830 | 5.900 | 5.420 | 5.490 | 405,103 | -0.35(-5.99%) |
Oct 10, 2005 | 5.990 | 6.040 | 5.810 | 5.840 | 162,684 | -0.09(-1.52%) |
Oct 07, 2005 | 5.940 | 6.060 | 5.710 | 5.930 | 265,959 | +0.04(+0.68%) |
Oct 06, 2005 | 6.160 | 6.210 | 5.840 | 5.890 | 518,444 | -0.28(-4.54%) |
Oct 05, 2005 | 6.290 | 6.500 | 6.120 | 6.170 | 254,802 | -0.25(-3.89%) |
Oct 04, 2005 | 6.400 | 6.850 | 6.180 | 6.420 | 1,215,444 | -0.08(-1.23%) |
Oct 03, 2005 | 6.480 | 6.630 | 6.320 | 6.500 | 374,840 | +0.02(+0.31%) |
Sep 30, 2005 | 6.701 | 6.751 | 6.350 | 6.480 | 517,743 | -0.22(-3.28%) |
Sep 29, 2005 | 6.120 | 6.830 | 6.120 | 6.700 | 1,089,746 | +0.55(+8.94%) |
Sep 28, 2005 | 6.390 | 6.480 | 6.050 | 6.150 | 693,237 | -0.34(-5.24%) |
Sep 27, 2005 | 6.020 | 6.630 | 6.000 | 6.490 | 1,768,714 | +0.52(+8.71%) |
Sep 26, 2005 | 5.890 | 6.110 | 5.880 | 5.970 | 352,848 | +0.06(+1.02%) |
Sep 23, 2005 | 5.910 | 6.090 | 5.800 | 5.910 | 371,584 | +0.06(+1.03%) |
Sep 22, 2005 | 5.850 | 5.900 | 5.720 | 5.850 | 222,372 | -0.04(-0.68%) |
Sep 21, 2005 | 5.860 | 6.010 | 5.700 | 5.890 | 342,624 | -0.01(-0.17%) |
Sep 20, 2005 | 6.070 | 6.180 | 5.850 | 5.900 | 377,689 | -0.17(-2.80%) |
Sep 19, 2005 | 6.190 | 6.430 | 6.010 | 6.070 | 645,853 | -0.06(-0.98%) |
Sep 16, 2005 | 6.000 | 6.250 | 5.930 | 6.130 | 343,768 | +0.11(+1.83%) |
Sep 15, 2005 | 6.280 | 6.280 | 5.900 | 6.020 | 493,978 | -0.16(-2.59%) |
Sep 14, 2005 | 6.150 | 6.580 | 6.010 | 6.180 | 1,257,900 | +0.00(+0.00%) |
Sep 13, 2005 | 6.050 | 6.400 | 5.640 | 6.180 | 1,332,900 | +0.19(+3.17%) |
Sep 12, 2005 | 5.160 | 6.200 | 5.160 | 5.990 | 2,254,126 | +0.90(+17.68%) |
Sep 09, 2005 | 5.090 | 5.120 | 5.010 | 5.090 | 217,257 | -0.03(-0.59%) |
Sep 08, 2005 | 5.150 | 5.150 | 5.050 | 5.120 | 227,418 | -0.02(-0.39%) |
Sep 07, 2005 | 5.100 | 5.200 | 5.040 | 5.140 | 216,631 | +0.05(+0.98%) |
Sep 06, 2005 | 5.180 | 5.240 | 5.080 | 5.090 | 289,082 | -0.12(-2.30%) |
Sep 02, 2005 | 5.080 | 5.300 | 5.080 | 5.210 | 162,571 | +0.07(+1.36%) |
Sep 01, 2005 | 5.300 | 5.340 | 5.110 | 5.140 | 185,714 | -0.12(-2.28%) |
Aug 31, 2005 | 5.140 | 5.330 | 5.080 | 5.260 | 207,951 | +0.15(+2.94%) |
Aug 30, 2005 | 5.280 | 5.280 | 5.050 | 5.110 | 311,404 | -0.13(-2.48%) |
Aug 29, 2005 | 4.910 | 5.240 | 4.800 | 5.240 | 829,731 | +0.28(+5.65%) |
Aug 26, 2005 | 4.890 | 5.040 | 4.810 | 4.960 | 232,635 | +0.07(+1.43%) |
Aug 25, 2005 | 4.910 | 4.980 | 4.880 | 4.890 | 105,232 | -0.06(-1.21%) |
Aug 24, 2005 | 4.950 | 5.109 | 4.900 | 4.950 | 197,801 | -0.10(-1.98%) |
Aug 23, 2005 | 5.080 | 5.110 | 4.910 | 5.050 | 548,620 | -0.03(-0.59%) |
Aug 22, 2005 | 5.240 | 5.240 | 5.050 | 5.080 | 239,980 | -0.10(-1.93%) |
Aug 19, 2005 | 5.080 | 5.400 | 5.030 | 5.180 | 316,074 | +0.13(+2.57%) |
Aug 18, 2005 | 5.080 | 5.116 | 5.010 | 5.050 | 335,437 | -0.04(-0.79%) |
Aug 17, 2005 | 5.110 | 5.160 | 5.040 | 5.090 | 82,707 | -0.03(-0.59%) |
Aug 16, 2005 | 5.110 | 5.230 | 5.100 | 5.120 | 196,404 | -0.01(-0.19%) |
Aug 15, 2005 | 5.000 | 5.200 | 5.000 | 5.130 | 197,338 | +0.00(+0.00%) |
Aug 12, 2005 | 5.230 | 5.240 | 4.940 | 5.130 | 207,976 | -0.09(-1.72%) |
Aug 11, 2005 | 5.240 | 5.310 | 5.090 | 5.220 | 454,435 | -0.02(-0.38%) |
Aug 10, 2005 | 5.060 | 5.270 | 5.050 | 5.240 | 524,328 | +0.21(+4.17%) |
Aug 09, 2005 | 5.030 | 5.110 | 4.850 | 5.030 | 373,403 | +0.01(+0.20%) |
Aug 08, 2005 | 5.310 | 5.390 | 5.000 | 5.020 | 378,619 | -0.28(-5.28%) |
Aug 05, 2005 | 5.320 | 5.440 | 5.240 | 5.300 | 359,699 | +0.04(+0.76%) |
Aug 04, 2005 | 5.440 | 5.549 | 5.200 | 5.260 | 493,118 | -0.30(-5.40%) |
Aug 03, 2005 | 5.250 | 5.710 | 5.210 | 5.560 | 1,441,825 | +0.31(+5.90%) |
Aug 02, 2005 | 5.200 | 5.310 | 5.080 | 5.250 | 545,591 | +0.04(+0.77%) |
Aug 01, 2005 | 5.190 | 5.330 | 5.030 | 5.210 | 873,002 | +0.02(+0.38%) |
Jul 29, 2005 | 5.060 | 5.390 | 4.910 | 5.190 | 1,167,805 | +0.04(+0.78%) |
Jul 28, 2005 | 4.850 | 5.510 | 4.830 | 5.150 | 7,131,987 | +0.68(+15.21%) |
Jul 27, 2005 | 4.500 | 4.600 | 4.470 | 4.470 | 131,875 | -0.03(-0.67%) |
Jul 26, 2005 | 4.580 | 4.580 | 4.410 | 4.500 | 117,496 | -0.03(-0.66%) |
Jul 25, 2005 | 4.590 | 4.600 | 4.400 | 4.530 | 182,887 | -0.02(-0.44%) |
Jul 22, 2005 | 4.600 | 4.600 | 4.430 | 4.550 | 141,465 | -0.02(-0.44%) |
Jul 21, 2005 | 4.420 | 4.590 | 4.390 | 4.570 | 140,662 | +0.14(+3.16%) |
Jul 20, 2005 | 4.440 | 4.550 | 4.380 | 4.430 | 134,279 | -0.05(-1.12%) |
Jul 19, 2005 | 4.500 | 4.500 | 4.350 | 4.480 | 143,756 | -0.01(-0.22%) |
Jul 18, 2005 | 4.600 | 4.670 | 4.440 | 4.490 | 193,664 | -0.11(-2.39%) |
Jul 15, 2005 | 4.420 | 4.600 | 4.420 | 4.600 | 130,038 | +0.18(+4.07%) |
Jul 14, 2005 | 4.400 | 4.590 | 4.400 | 4.420 | 195,730 | -0.17(-3.70%) |
Jul 13, 2005 | 4.740 | 4.740 | 4.500 | 4.590 | 197,640 | -0.08(-1.71%) |
Jul 12, 2005 | 4.570 | 4.680 | 4.560 | 4.670 | 118,052 | +0.07(+1.52%) |
Jul 11, 2005 | 4.590 | 4.700 | 4.460 | 4.600 | 234,514 | +0.10(+2.22%) |
Jul 08, 2005 | 4.490 | 4.570 | 4.450 | 4.500 | 179,650 | +0.03(+0.67%) |
Jul 07, 2005 | 4.450 | 4.500 | 4.410 | 4.470 | 114,990 | +0.01(+0.22%) |
Jul 06, 2005 | 4.620 | 4.650 | 4.410 | 4.460 | 299,308 | -0.14(-3.04%) |
Jul 05, 2005 | 4.321 | 4.630 | 4.321 | 4.600 | 220,700 | +0.20(+4.55%) |
Jul 01, 2005 | 4.350 | 4.490 | 4.350 | 4.400 | 122,100 | +0.03(+0.69%) |
Jun 30, 2005 | 4.560 | 4.560 | 4.360 | 4.370 | 180,636 | -0.18(-3.96%) |
Jun 29, 2005 | 4.550 | 4.750 | 4.490 | 4.550 | 334,313 | +0.02(+0.44%) |
Jun 28, 2005 | 4.350 | 4.560 | 4.300 | 4.530 | 538,597 | +0.28(+6.59%) |
Jun 27, 2005 | 4.320 | 4.440 | 4.220 | 4.250 | 168,479 | -0.11(-2.52%) |
Jun 24, 2005 | 4.230 | 4.362 | 4.070 | 4.360 | 1,381,024 | +0.12(+2.83%) |
Jun 23, 2005 | 4.380 | 4.420 | 4.220 | 4.240 | 155,978 | -0.14(-3.20%) |
Jun 22, 2005 | 4.390 | 4.450 | 4.320 | 4.380 | 131,770 | -0.01(-0.23%) |
Jun 21, 2005 | 4.250 | 4.450 | 4.200 | 4.390 | 194,550 | +0.11(+2.57%) |
Jun 20, 2005 | 4.260 | 4.420 | 4.220 | 4.280 | 84,622 | -0.08(-1.83%) |
Jun 17, 2005 | 4.380 | 4.380 | 4.200 | 4.360 | 217,635 | +0.08(+1.87%) |
Jun 16, 2005 | 4.130 | 4.320 | 4.080 | 4.280 | 245,871 | +0.20(+4.90%) |
Jun 15, 2005 | 4.250 | 4.310 | 4.010 | 4.080 | 338,778 | -0.17(-4.00%) |
Jun 14, 2005 | 4.220 | 4.370 | 4.220 | 4.250 | 109,313 | +0.03(+0.71%) |
Jun 13, 2005 | 4.230 | 4.330 | 4.210 | 4.220 | 124,607 | -0.05(-1.17%) |
Jun 10, 2005 | 4.370 | 4.400 | 4.250 | 4.270 | 84,515 | -0.12(-2.73%) |
Jun 09, 2005 | 4.200 | 4.400 | 4.200 | 4.390 | 145,656 | +0.13(+3.05%) |
Jun 08, 2005 | 4.360 | 4.360 | 4.230 | 4.260 | 287,609 | -0.10(-2.29%) |
Jun 07, 2005 | 4.490 | 4.490 | 4.300 | 4.360 | 210,112 | -0.02(-0.46%) |
Jun 06, 2005 | 4.620 | 4.720 | 4.300 | 4.380 | 861,620 | -0.34(-7.20%) |
Jun 03, 2005 | 4.310 | 4.750 | 4.200 | 4.720 | 1,259,137 | +0.42(+9.77%) |
Jun 02, 2005 | 4.260 | 4.300 | 4.230 | 4.300 | 112,764 | +0.00(+0.00%) |
Jun 01, 2005 | 4.530 | 4.650 | 4.240 | 4.300 | 498,593 | -0.12(-2.71%) |
May 31, 2005 | 4.360 | 4.440 | 4.290 | 4.420 | 141,237 | +0.03(+0.68%) |
May 27, 2005 | 4.450 | 4.450 | 4.350 | 4.390 | 247,291 | -0.03(-0.68%) |
May 26, 2005 | 4.450 | 4.450 | 4.270 | 4.420 | 187,540 | +0.15(+3.51%) |
May 25, 2005 | 4.290 | 4.360 | 4.250 | 4.270 | 127,475 | -0.08(-1.84%) |
May 24, 2005 | 4.500 | 4.500 | 4.300 | 4.350 | 154,200 | -0.10(-2.25%) |
May 23, 2005 | 4.520 | 4.600 | 4.350 | 4.450 | 658,826 | -0.02(-0.45%) |
May 20, 2005 | 4.650 | 4.650 | 4.370 | 4.470 | 2,231,084 | +0.40(+9.83%) |
May 19, 2005 | 4.130 | 4.180 | 4.011 | 4.070 | 196,335 | -0.08(-1.93%) |
May 18, 2005 | 4.320 | 4.350 | 4.080 | 4.150 | 144,600 | -0.15(-3.49%) |
May 17, 2005 | 4.120 | 4.490 | 4.120 | 4.300 | 59,442 | +0.18(+4.37%) |
May 16, 2005 | 4.170 | 4.300 | 4.080 | 4.120 | 139,321 | -0.05(-1.20%) |
May 13, 2005 | 4.300 | 4.300 | 3.970 | 4.170 | 205,403 | -0.23(-5.23%) |
May 12, 2005 | 4.420 | 4.540 | 4.370 | 4.400 | 186,726 | -0.01(-0.23%) |
May 11, 2005 | 4.560 | 4.560 | 4.380 | 4.410 | 121,469 | -0.08(-1.78%) |
May 10, 2005 | 4.220 | 4.550 | 4.180 | 4.490 | 216,455 | +0.19(+4.42%) |
May 09, 2005 | 4.170 | 4.300 | 4.140 | 4.300 | 52,137 | +0.16(+3.86%) |
May 06, 2005 | 4.300 | 4.340 | 4.100 | 4.140 | 90,291 | -0.06(-1.43%) |
May 05, 2005 | 4.100 | 4.290 | 4.100 | 4.200 | 106,954 | +0.06(+1.45%) |
May 04, 2005 | 3.980 | 4.360 | 3.920 | 4.140 | 169,117 | +0.20(+5.08%) |
May 03, 2005 | 3.870 | 3.970 | 3.830 | 3.940 | 101,880 | +0.10(+2.60%) |