Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.064 | 9.535 | 8.976 | 9.394 | 748,191 | +0.26(+2.90%) |
Apr 27, 2006 | 8.930 | 9.340 | 8.759 | 9.130 | 592,049 | +0.10(+1.10%) |
Apr 26, 2006 | 9.138 | 9.138 | 8.987 | 9.031 | 517,497 | -0.04(-0.50%) |
Apr 25, 2006 | 9.119 | 9.155 | 8.825 | 9.076 | 411,972 | -0.08(-0.92%) |
Apr 24, 2006 | 9.535 | 9.535 | 9.103 | 9.161 | 345,746 | -0.31(-3.32%) |
Apr 21, 2006 | 9.530 | 9.620 | 9.391 | 9.475 | 405,435 | +0.03(+0.30%) |
Apr 20, 2006 | 9.417 | 9.456 | 9.207 | 9.447 | 195,741 | +0.07(+0.70%) |
Apr 19, 2006 | 9.273 | 9.392 | 9.120 | 9.382 | 266,502 | +0.15(+1.67%) |
Apr 18, 2006 | 8.814 | 9.228 | 8.806 | 9.228 | 503,033 | +0.47(+5.37%) |
Apr 17, 2006 | 8.830 | 8.901 | 8.728 | 8.758 | 318,954 | -0.09(-1.05%) |
Apr 13, 2006 | 8.789 | 8.863 | 8.633 | 8.850 | 225,113 | +0.06(+0.70%) |
Apr 12, 2006 | 8.821 | 8.840 | 8.738 | 8.789 | 207,325 | -0.03(-0.36%) |
Apr 11, 2006 | 8.773 | 8.823 | 8.637 | 8.821 | 458,842 | +0.05(+0.61%) |
Apr 10, 2006 | 8.838 | 8.918 | 8.720 | 8.767 | 325,457 | -0.02(-0.21%) |
Apr 07, 2006 | 8.964 | 9.000 | 8.786 | 8.786 | 346,680 | -0.17(-1.87%) |
Apr 06, 2006 | 8.870 | 8.995 | 8.815 | 8.954 | 371,838 | -0.01(-0.16%) |
Apr 05, 2006 | 8.981 | 9.024 | 8.857 | 8.968 | 356,485 | +0.04(+0.42%) |
Apr 04, 2006 | 8.889 | 8.986 | 8.833 | 8.930 | 287,269 | +0.06(+0.69%) |
Apr 03, 2006 | 8.905 | 9.018 | 8.793 | 8.869 | 409,715 | -0.03(-0.37%) |
Mar 31, 2006 | 8.866 | 8.902 | 8.766 | 8.902 | 273,373 | +0.03(+0.38%) |
Mar 30, 2006 | 8.969 | 8.969 | 8.787 | 8.869 | 290,093 | -0.06(-0.72%) |
Mar 29, 2006 | 8.729 | 8.964 | 8.524 | 8.934 | 464,645 | +0.26(+3.04%) |
Mar 28, 2006 | 8.574 | 8.803 | 8.574 | 8.670 | 312,272 | +0.04(+0.41%) |
Mar 27, 2006 | 8.749 | 8.749 | 8.588 | 8.635 | 405,635 | -0.17(-1.98%) |
Mar 24, 2006 | 9.011 | 9.011 | 8.554 | 8.810 | 567,013 | -0.17(-1.91%) |
Mar 23, 2006 | 9.016 | 9.038 | 8.834 | 8.982 | 473,595 | -0.09(-1.03%) |
Mar 22, 2006 | 8.786 | 9.107 | 8.674 | 9.075 | 596,996 | +0.31(+3.49%) |
Mar 21, 2006 | 8.970 | 9.076 | 8.736 | 8.769 | 732,071 | -0.17(-1.86%) |
Mar 20, 2006 | 8.877 | 8.937 | 8.840 | 8.936 | 237,375 | +0.00(+0.04%) |
Mar 17, 2006 | 8.994 | 8.994 | 8.901 | 8.932 | 1,154,427 | -0.02(-0.19%) |
Mar 16, 2006 | 8.866 | 8.982 | 8.831 | 8.949 | 386,669 | +0.16(+1.85%) |
Mar 15, 2006 | 8.800 | 8.846 | 8.761 | 8.786 | 399,765 | -0.05(-0.54%) |
Mar 14, 2006 | 8.635 | 8.857 | 8.598 | 8.834 | 890,859 | +0.26(+3.02%) |
Mar 13, 2006 | 8.705 | 8.806 | 8.528 | 8.575 | 1,041,831 | -0.13(-1.44%) |
Mar 10, 2006 | 8.569 | 8.748 | 8.545 | 8.700 | 573,150 | +0.26(+3.09%) |
Mar 09, 2006 | 8.545 | 8.606 | 8.439 | 8.439 | 1,014,349 | -0.11(-1.25%) |
Mar 08, 2006 | 8.140 | 8.584 | 8.077 | 8.546 | 1,629,845 | +0.46(+5.64%) |
Mar 07, 2006 | 7.942 | 8.105 | 7.756 | 8.090 | 832,882 | +0.04(+0.44%) |
Mar 06, 2006 | 8.134 | 8.134 | 7.952 | 8.055 | 523,011 | -0.04(-0.51%) |
Mar 03, 2006 | 8.078 | 8.162 | 8.010 | 8.096 | 430,860 | -0.04(-0.52%) |
Mar 02, 2006 | 8.172 | 8.172 | 8.097 | 8.139 | 426,035 | -0.05(-0.67%) |
Mar 01, 2006 | 8.060 | 8.224 | 7.939 | 8.194 | 588,369 | +0.20(+2.53%) |
Feb 28, 2006 | 8.345 | 8.310 | 7.974 | 7.991 | 702,299 | -0.35(-4.24%) |
Feb 27, 2006 | 8.304 | 8.370 | 8.276 | 8.345 | 417,341 | +0.07(+0.84%) |
Feb 24, 2006 | 8.328 | 8.330 | 8.140 | 8.275 | 382,822 | -0.04(-0.54%) |
Feb 23, 2006 | 8.360 | 8.374 | 8.194 | 8.320 | 444,512 | -0.01(-0.09%) |
Feb 22, 2006 | 8.392 | 8.394 | 8.323 | 8.328 | 412,605 | -0.04(-0.53%) |
Feb 21, 2006 | 8.356 | 8.380 | 8.228 | 8.372 | 889,591 | -0.03(-0.39%) |
Feb 17, 2006 | 8.334 | 8.439 | 8.289 | 8.404 | 752,315 | +0.13(+1.52%) |
Feb 16, 2006 | 8.455 | 8.486 | 8.114 | 8.278 | 899,386 | -0.16(-1.87%) |
Feb 15, 2006 | 8.275 | 8.436 | 8.234 | 8.436 | 1,381,463 | +0.17(+2.03%) |
Feb 14, 2006 | 7.932 | 8.337 | 7.890 | 8.267 | 1,231,391 | +0.38(+4.79%) |
Feb 13, 2006 | 7.887 | 8.019 | 7.683 | 7.890 | 792,371 | -0.08(-0.99%) |
Feb 10, 2006 | 7.882 | 7.981 | 7.653 | 7.969 | 1,042,798 | -0.00(-0.01%) |
Feb 09, 2006 | 7.649 | 8.086 | 7.609 | 7.970 | 2,643,695 | +0.91(+12.87%) |
Feb 08, 2006 | 7.201 | 7.226 | 6.928 | 7.061 | 912,082 | -0.13(-1.80%) |
Feb 07, 2006 | 7.157 | 7.268 | 7.051 | 7.191 | 624,322 | +0.02(+0.34%) |
Feb 06, 2006 | 7.156 | 7.184 | 7.058 | 7.166 | 942,287 | -0.03(-0.38%) |
Feb 03, 2006 | 7.134 | 7.246 | 7.087 | 7.193 | 283,256 | -0.01(-0.19%) |
Feb 02, 2006 | 7.229 | 7.299 | 7.151 | 7.207 | 823,266 | -0.08(-1.06%) |
Feb 01, 2006 | 7.303 | 7.304 | 7.192 | 7.284 | 573,483 | -0.00(-0.02%) |
Jan 31, 2006 | 7.052 | 7.346 | 6.892 | 7.286 | 1,099,018 | +0.24(+3.35%) |
Jan 30, 2006 | 6.985 | 7.106 | 6.941 | 7.049 | 878,608 | -0.05(-0.77%) |
Jan 27, 2006 | 6.979 | 7.109 | 6.950 | 7.104 | 870,103 | +0.11(+1.60%) |
Jan 26, 2006 | 6.740 | 6.995 | 6.717 | 6.993 | 1,252,036 | +0.28(+4.10%) |
Jan 25, 2006 | 6.701 | 6.735 | 6.632 | 6.717 | 764,066 | +0.05(+0.69%) |
Jan 24, 2006 | 6.515 | 6.708 | 6.448 | 6.672 | 839,875 | +0.18(+2.73%) |
Jan 23, 2006 | 6.443 | 6.547 | 6.431 | 6.494 | 1,037,840 | +0.06(+0.87%) |
Jan 20, 2006 | 6.441 | 6.510 | 6.350 | 6.439 | 812,149 | +0.01(+0.21%) |
Jan 19, 2006 | 6.258 | 6.435 | 6.246 | 6.425 | 640,053 | +0.14(+2.22%) |
Jan 18, 2006 | 5.963 | 6.368 | 5.890 | 6.286 | 2,294,568 | +0.19(+3.10%) |
Jan 17, 2006 | 6.207 | 6.227 | 5.887 | 6.097 | 1,902,563 | -0.17(-2.77%) |
Jan 13, 2006 | 6.306 | 6.372 | 6.222 | 6.270 | 362,355 | -0.06(-0.98%) |
Jan 12, 2006 | 6.372 | 6.404 | 6.308 | 6.332 | 349,081 | -0.06(-0.98%) |
Jan 11, 2006 | 6.463 | 6.463 | 6.277 | 6.395 | 768,524 | -0.08(-1.20%) |
Jan 10, 2006 | 6.496 | 6.561 | 6.454 | 6.473 | 1,073,493 | -0.07(-1.11%) |
Jan 09, 2006 | 6.547 | 6.571 | 6.431 | 6.546 | 672,482 | -0.02(-0.25%) |
Jan 06, 2006 | 6.628 | 6.628 | 6.478 | 6.562 | 688,358 | +0.01(+0.15%) |
Jan 05, 2006 | 6.679 | 6.679 | 6.525 | 6.552 | 414,184 | -0.09(-1.30%) |
Jan 04, 2006 | 6.662 | 6.697 | 6.567 | 6.638 | 835,050 | -0.08(-1.13%) |
Jan 03, 2006 | 6.583 | 6.717 | 6.405 | 6.714 | 568,058 | +0.23(+3.59%) |
Dec 30, 2005 | 6.458 | 6.513 | 6.332 | 6.481 | 491,516 | -0.01(-0.08%) |
Dec 29, 2005 | 6.550 | 6.595 | 6.478 | 6.486 | 327,481 | -0.12(-1.74%) |
Dec 28, 2005 | 6.467 | 6.610 | 6.467 | 6.601 | 385,768 | +0.10(+1.51%) |
Dec 27, 2005 | 6.607 | 6.624 | 6.503 | 6.503 | 223,456 | -0.09(-1.31%) |
Dec 23, 2005 | 6.592 | 6.628 | 6.560 | 6.590 | 356,819 | +0.00(+0.07%) |
Dec 22, 2005 | 6.492 | 6.585 | 6.471 | 6.585 | 509,526 | +0.06(+0.97%) |
Dec 21, 2005 | 6.339 | 6.556 | 6.278 | 6.522 | 596,852 | +0.15(+2.33%) |
Dec 20, 2005 | 6.441 | 6.523 | 6.301 | 6.374 | 741,732 | -0.12(-1.88%) |
Dec 19, 2005 | 6.560 | 6.577 | 6.444 | 6.496 | 561,721 | -0.08(-1.15%) |
Dec 16, 2005 | 6.565 | 6.591 | 6.512 | 6.572 | 952,048 | +0.01(+0.08%) |
Dec 15, 2005 | 6.565 | 6.573 | 6.476 | 6.566 | 518,553 | -0.02(-0.35%) |
Dec 14, 2005 | 6.476 | 6.614 | 6.476 | 6.590 | 367,781 | +0.09(+1.44%) |
Dec 13, 2005 | 6.499 | 6.627 | 6.464 | 6.496 | 1,072,782 | +0.01(+0.21%) |
Dec 12, 2005 | 6.521 | 6.547 | 6.468 | 6.483 | 517,597 | +0.00(+0.03%) |
Dec 09, 2005 | 6.476 | 6.503 | 6.445 | 6.481 | 287,703 | +0.03(+0.39%) |
Dec 08, 2005 | 6.521 | 6.529 | 6.409 | 6.456 | 694,517 | -0.02(-0.25%) |
Dec 07, 2005 | 6.490 | 6.511 | 6.451 | 6.472 | 525,968 | +0.03(+0.45%) |
Dec 06, 2005 | 6.539 | 6.606 | 6.437 | 6.443 | 771,304 | -0.07(-1.10%) |
Dec 05, 2005 | 6.582 | 6.582 | 6.421 | 6.515 | 638,330 | -0.02(-0.37%) |
Dec 02, 2005 | 6.541 | 6.541 | 6.464 | 6.539 | 491,605 | -0.01(-0.11%) |
Dec 01, 2005 | 6.368 | 6.609 | 6.318 | 6.547 | 1,190,802 | +0.21(+3.35%) |
Nov 30, 2005 | 6.426 | 6.428 | 6.332 | 6.334 | 1,495,426 | -0.07(-1.05%) |
Nov 29, 2005 | 6.278 | 6.464 | 6.204 | 6.402 | 1,031,992 | +0.19(+2.98%) |
Nov 28, 2005 | 6.314 | 6.383 | 6.198 | 6.216 | 929,113 | -0.10(-1.54%) |
Nov 25, 2005 | 6.314 | 6.314 | 6.234 | 6.314 | 154,340 | +0.01(+0.21%) |
Nov 23, 2005 | 6.261 | 6.314 | 6.207 | 6.300 | 253,729 | +0.00(+0.07%) |
Nov 22, 2005 | 6.290 | 6.422 | 6.163 | 6.296 | 933,249 | -0.04(-0.60%) |
Nov 21, 2005 | 5.874 | 6.427 | 5.863 | 6.333 | 2,360,560 | +0.54(+9.30%) |
Nov 18, 2005 | 5.839 | 5.912 | 5.713 | 5.795 | 614,717 | +0.00(+0.02%) |
Nov 17, 2005 | 5.652 | 5.832 | 5.600 | 5.794 | 859,241 | +0.18(+3.17%) |
Nov 16, 2005 | 5.489 | 5.649 | 5.489 | 5.616 | 1,288,779 | +0.16(+3.00%) |
Nov 15, 2005 | 5.402 | 5.514 | 5.399 | 5.452 | 566,757 | +0.06(+1.03%) |
Nov 14, 2005 | 5.391 | 5.451 | 5.343 | 5.396 | 1,038,340 | +0.06(+1.10%) |
Nov 11, 2005 | 5.248 | 5.361 | 5.214 | 5.338 | 820,842 | +0.12(+2.26%) |
Nov 10, 2005 | 5.140 | 5.225 | 5.091 | 5.220 | 622,710 | +0.12(+2.26%) |
Nov 09, 2005 | 5.148 | 5.161 | 5.075 | 5.105 | 483,845 | -0.00(-0.09%) |
Nov 08, 2005 | 5.211 | 5.229 | 5.061 | 5.109 | 692,516 | -0.13(-2.49%) |
Nov 07, 2005 | 5.271 | 5.312 | 5.169 | 5.240 | 1,209,346 | +0.10(+1.87%) |
Nov 04, 2005 | 5.157 | 5.160 | 5.047 | 5.143 | 564,934 | -0.04(-0.83%) |
Nov 03, 2005 | 5.251 | 5.336 | 5.186 | 5.187 | 572,449 | -0.06(-1.23%) |
Nov 02, 2005 | 5.151 | 5.257 | 5.098 | 5.251 | 684,534 | +0.14(+2.66%) |
Nov 01, 2005 | 5.191 | 5.191 | 5.046 | 5.115 | 567,636 | -0.13(-2.50%) |
Oct 31, 2005 | 5.118 | 5.285 | 5.113 | 5.247 | 1,024,988 | +0.13(+2.62%) |
Oct 28, 2005 | 5.067 | 5.152 | 5.004 | 5.113 | 797,307 | +0.10(+2.08%) |
Oct 27, 2005 | 5.139 | 5.164 | 4.911 | 5.008 | 809,681 | -0.14(-2.79%) |
Oct 26, 2005 | 5.196 | 5.258 | 5.142 | 5.152 | 744,656 | -0.08(-1.58%) |
Oct 25, 2005 | 5.180 | 5.250 | 5.169 | 5.235 | 526,935 | +0.02(+0.36%) |
Oct 24, 2005 | 5.190 | 5.240 | 5.119 | 5.216 | 1,335,093 | +0.03(+0.49%) |
Oct 21, 2005 | 5.135 | 5.247 | 5.121 | 5.191 | 1,136,672 | +0.02(+0.37%) |
Oct 20, 2005 | 5.244 | 5.281 | 5.139 | 5.172 | 816,784 | -0.07(-1.37%) |
Oct 19, 2005 | 5.114 | 5.277 | 5.104 | 5.244 | 925,211 | +0.12(+2.30%) |
Oct 18, 2005 | 5.140 | 5.180 | 5.124 | 5.126 | 576,807 | -0.02(-0.37%) |
Oct 17, 2005 | 5.124 | 5.196 | 5.053 | 5.145 | 798,897 | -0.01(-0.16%) |
Oct 14, 2005 | 5.122 | 5.188 | 5.087 | 5.153 | 1,124,988 | +0.08(+1.63%) |
Oct 13, 2005 | 5.017 | 5.124 | 4.965 | 5.071 | 561,176 | +0.01(+0.14%) |
Oct 12, 2005 | 5.129 | 5.192 | 4.951 | 5.063 | 1,042,165 | -0.05(-1.04%) |
Oct 11, 2005 | 5.190 | 5.218 | 5.093 | 5.116 | 876,228 | -0.09(-1.71%) |
Oct 10, 2005 | 5.213 | 5.240 | 5.172 | 5.205 | 715,662 | +0.03(+0.56%) |
Oct 07, 2005 | 5.127 | 5.235 | 5.127 | 5.177 | 900,564 | +0.09(+1.71%) |
Oct 06, 2005 | 5.047 | 5.191 | 4.985 | 5.089 | 1,083,254 | +0.03(+0.52%) |
Oct 05, 2005 | 5.190 | 5.276 | 5.063 | 5.063 | 1,355,227 | -0.17(-3.22%) |
Oct 04, 2005 | 5.198 | 5.233 | 5.161 | 5.232 | 714,661 | +0.04(+0.69%) |
Oct 03, 2005 | 5.231 | 5.334 | 5.178 | 5.196 | 1,342,809 | -0.04(-0.74%) |
Sep 30, 2005 | 5.202 | 5.321 | 5.160 | 5.234 | 952,270 | +0.07(+1.38%) |
Sep 29, 2005 | 5.164 | 5.215 | 5.057 | 5.163 | 1,256,961 | -0.01(-0.26%) |
Sep 28, 2005 | 5.238 | 5.315 | 5.070 | 5.177 | 687,046 | -0.09(-1.74%) |
Sep 27, 2005 | 5.316 | 5.348 | 5.181 | 5.268 | 463,856 | -0.07(-1.30%) |
Sep 26, 2005 | 5.212 | 5.389 | 5.211 | 5.338 | 525,935 | +0.13(+2.42%) |
Sep 23, 2005 | 5.212 | 5.268 | 5.018 | 5.212 | 443,000 | +0.13(+2.60%) |
Sep 22, 2005 | 5.079 | 5.112 | 4.848 | 5.079 | 767,757 | -0.05(-0.89%) |
Sep 21, 2005 | 5.232 | 5.244 | 5.083 | 5.125 | 536,385 | -0.14(-2.75%) |
Sep 20, 2005 | 5.435 | 5.541 | 5.231 | 5.270 | 339,009 | -0.11(-2.04%) |
Sep 19, 2005 | 5.339 | 5.474 | 5.308 | 5.380 | 341,611 | +0.07(+1.27%) |
Sep 16, 2005 | 5.417 | 5.417 | 5.236 | 5.312 | 901,776 | -0.07(-1.35%) |
Sep 15, 2005 | 5.410 | 5.442 | 5.343 | 5.385 | 429,181 | -0.01(-0.20%) |
Sep 14, 2005 | 5.538 | 5.538 | 5.332 | 5.396 | 530,293 | -0.08(-1.46%) |
Sep 13, 2005 | 5.657 | 5.657 | 5.476 | 5.476 | 493,795 | -0.16(-2.84%) |
Sep 12, 2005 | 5.674 | 5.722 | 5.606 | 5.636 | 524,667 | -0.00(-0.02%) |
Sep 09, 2005 | 5.523 | 5.715 | 5.473 | 5.637 | 1,349,890 | +0.13(+2.32%) |
Sep 08, 2005 | 5.524 | 5.524 | 5.455 | 5.509 | 747,580 | -0.02(-0.31%) |
Sep 07, 2005 | 5.428 | 5.530 | 5.424 | 5.527 | 961,264 | +0.09(+1.57%) |
Sep 06, 2005 | 5.381 | 5.464 | 5.366 | 5.441 | 1,202,609 | +0.06(+1.12%) |
Sep 02, 2005 | 5.343 | 5.393 | 5.319 | 5.381 | 365,479 | -0.01(-0.23%) |
Sep 01, 2005 | 5.384 | 5.410 | 5.263 | 5.393 | 1,252,436 | +0.01(+0.18%) |
Aug 31, 2005 | 5.324 | 5.384 | 5.289 | 5.384 | 740,042 | +0.02(+0.35%) |
Aug 30, 2005 | 5.371 | 5.393 | 5.253 | 5.365 | 1,175,961 | -0.00(-0.02%) |
Aug 29, 2005 | 5.215 | 5.366 | 5.215 | 5.366 | 305,124 | +0.13(+2.42%) |
Aug 26, 2005 | 5.371 | 5.371 | 5.168 | 5.239 | 588,136 | -0.11(-1.97%) |
Aug 25, 2005 | 5.347 | 5.366 | 5.295 | 5.344 | 269,537 | +0.05(+0.90%) |
Aug 24, 2005 | 5.266 | 5.396 | 5.266 | 5.296 | 849,013 | +0.00(+0.09%) |
Aug 23, 2005 | 5.298 | 5.306 | 5.285 | 5.292 | 534,917 | -0.01(-0.27%) |
Aug 22, 2005 | 5.262 | 5.384 | 5.217 | 5.306 | 850,648 | +0.09(+1.71%) |
Aug 19, 2005 | 5.128 | 5.234 | 5.128 | 5.217 | 619,575 | +0.06(+1.17%) |
Aug 18, 2005 | 5.260 | 5.260 | 5.050 | 5.157 | 305,746 | -0.07(-1.27%) |
Aug 17, 2005 | 5.143 | 5.244 | 5.143 | 5.223 | 658,630 | +0.04(+0.80%) |
Aug 16, 2005 | 5.178 | 5.225 | 5.152 | 5.182 | 469,748 | -0.04(-0.69%) |
Aug 15, 2005 | 5.134 | 5.279 | 5.070 | 5.218 | 1,421,574 | +0.12(+2.36%) |
Aug 12, 2005 | 5.082 | 5.169 | 5.041 | 5.097 | 419,809 | +0.03(+0.55%) |
Aug 11, 2005 | 5.026 | 5.187 | 5.026 | 5.070 | 1,123,643 | +0.03(+0.64%) |
Aug 10, 2005 | 5.048 | 5.075 | 4.975 | 5.037 | 409,593 | +0.04(+0.76%) |
Aug 09, 2005 | 5.008 | 5.091 | 4.939 | 4.999 | 379,176 | +0.05(+1.02%) |
Aug 08, 2005 | 4.923 | 5.196 | 4.867 | 4.949 | 3,823,758 | +0.09(+1.87%) |
Aug 05, 2005 | 5.037 | 5.059 | 4.749 | 4.858 | 935,217 | -0.17(-3.43%) |
Aug 04, 2005 | 5.187 | 5.236 | 5.016 | 5.031 | 443,489 | -0.13(-2.51%) |
Aug 03, 2005 | 5.196 | 5.233 | 5.145 | 5.160 | 637,819 | -0.08(-1.51%) |
Aug 02, 2005 | 5.216 | 5.240 | 5.167 | 5.240 | 427,147 | +0.03(+0.59%) |
Aug 01, 2005 | 5.233 | 5.255 | 5.157 | 5.209 | 604,901 | +0.01(+0.12%) |
Jul 29, 2005 | 5.239 | 5.260 | 5.157 | 5.203 | 415,963 | -0.01(-0.28%) |
Jul 28, 2005 | 5.139 | 5.275 | 5.085 | 5.217 | 1,000,419 | +0.07(+1.29%) |
Jul 27, 2005 | 5.110 | 5.151 | 5.004 | 5.151 | 761,643 | +0.07(+1.29%) |
Jul 26, 2005 | 5.130 | 5.146 | 5.058 | 5.085 | 344,101 | +0.02(+0.36%) |
Jul 25, 2005 | 5.175 | 5.175 | 5.063 | 5.067 | 569,081 | -0.07(-1.45%) |
Jul 22, 2005 | 5.142 | 5.179 | 5.035 | 5.142 | 706,590 | +0.08(+1.64%) |
Jul 21, 2005 | 5.109 | 5.184 | 5.018 | 5.059 | 906,656 | -0.05(-1.07%) |
Jul 20, 2005 | 5.091 | 5.127 | 5.021 | 5.114 | 475,629 | +0.03(+0.62%) |
Jul 19, 2005 | 5.085 | 5.147 | 5.017 | 5.082 | 1,085,500 | +0.02(+0.39%) |
Jul 18, 2005 | 5.177 | 5.194 | 5.041 | 5.062 | 845,812 | -0.10(-1.85%) |
Jul 15, 2005 | 5.059 | 5.190 | 5.038 | 5.158 | 985,022 | +0.09(+1.77%) |
Jul 14, 2005 | 5.187 | 5.250 | 5.050 | 5.068 | 978,541 | -0.11(-2.07%) |
Jul 13, 2005 | 5.214 | 5.240 | 5.142 | 5.175 | 601,054 | -0.01(-0.16%) |
Jul 12, 2005 | 5.091 | 5.214 | 5.091 | 5.183 | 1,159,463 | +0.11(+2.11%) |
Jul 11, 2005 | 4.974 | 5.114 | 4.974 | 5.076 | 1,582,953 | +0.11(+2.14%) |
Jul 08, 2005 | 4.945 | 4.996 | 4.918 | 4.970 | 678,608 | +0.01(+0.18%) |
Jul 07, 2005 | 4.856 | 5.032 | 4.808 | 4.961 | 764,144 | +0.06(+1.21%) |
Jul 06, 2005 | 4.865 | 4.960 | 4.865 | 4.901 | 1,289,846 | +0.00(+0.07%) |
Jul 05, 2005 | 4.898 | 4.961 | 4.891 | 4.898 | 429,126 | +0.02(+0.50%) |
Jul 01, 2005 | 4.873 | 4.970 | 4.829 | 4.873 | 404,668 | +0.06(+1.18%) |
Jun 30, 2005 | 4.810 | 4.882 | 4.776 | 4.817 | 610,882 | -0.03(-0.63%) |
Jun 29, 2005 | 4.904 | 4.988 | 4.706 | 4.847 | 1,165,566 | -0.09(-1.89%) |
Jun 28, 2005 | 4.731 | 4.942 | 4.715 | 4.941 | 312,183 | +0.26(+5.49%) |
Jun 27, 2005 | 4.831 | 4.880 | 4.672 | 4.684 | 672,149 | -0.17(-3.54%) |
Jun 24, 2005 | 4.867 | 4.920 | 4.755 | 4.856 | 2,349,532 | +0.00(+0.00%) |
Jun 23, 2005 | 4.947 | 4.949 | 4.851 | 4.856 | 870,492 | -0.09(-1.85%) |
Jun 22, 2005 | 4.829 | 4.981 | 4.829 | 4.947 | 1,399,651 | +0.11(+2.21%) |
Jun 21, 2005 | 4.813 | 4.979 | 4.813 | 4.840 | 741,988 | +0.01(+0.24%) |
Jun 20, 2005 | 4.856 | 4.949 | 4.825 | 4.829 | 563,389 | -0.05(-1.05%) |
Jun 17, 2005 | 4.691 | 4.998 | 4.354 | 4.880 | 2,179,327 | -0.15(-2.93%) |
Jun 16, 2005 | 4.985 | 5.046 | 4.971 | 5.027 | 816,451 | +0.06(+1.21%) |
Jun 15, 2005 | 4.900 | 4.985 | 4.835 | 4.967 | 1,308,634 | +0.02(+0.42%) |
Jun 14, 2005 | 4.873 | 4.990 | 4.873 | 4.946 | 1,108,557 | +0.02(+0.49%) |
Jun 13, 2005 | 4.856 | 4.940 | 4.856 | 4.922 | 453,528 | -0.01(-0.15%) |
Jun 10, 2005 | 4.921 | 4.938 | 4.864 | 4.929 | 578,619 | +0.06(+1.33%) |
Jun 09, 2005 | 4.873 | 4.928 | 4.802 | 4.865 | 731,993 | -0.02(-0.42%) |
Jun 08, 2005 | 4.847 | 4.925 | 4.829 | 4.885 | 754,039 | +0.02(+0.37%) |
Jun 07, 2005 | 4.862 | 4.938 | 4.840 | 4.867 | 313,606 | -0.03(-0.61%) |
Jun 06, 2005 | 4.812 | 4.931 | 4.788 | 4.897 | 658,564 | +0.06(+1.17%) |
Jun 03, 2005 | 4.840 | 4.875 | 4.812 | 4.840 | 818,930 | -0.04(-0.77%) |
Jun 02, 2005 | 4.808 | 4.914 | 4.808 | 4.878 | 629,592 | +0.06(+1.29%) |
Jun 01, 2005 | 4.775 | 4.898 | 4.757 | 4.816 | 704,889 | +0.03(+0.68%) |
May 31, 2005 | 4.826 | 4.896 | 4.763 | 4.784 | 860,498 | -0.07(-1.37%) |
May 27, 2005 | 4.835 | 4.916 | 4.800 | 4.850 | 691,871 | -0.02(-0.35%) |
May 26, 2005 | 4.827 | 4.924 | 4.820 | 4.867 | 737,418 | +0.05(+1.08%) |
May 25, 2005 | 4.945 | 4.945 | 4.719 | 4.815 | 847,724 | -0.09(-1.80%) |
May 24, 2005 | 4.922 | 4.945 | 4.816 | 4.903 | 718,174 | -0.01(-0.13%) |
May 23, 2005 | 4.845 | 4.932 | 4.734 | 4.909 | 819,152 | +0.02(+0.31%) |
May 20, 2005 | 4.945 | 4.945 | 4.793 | 4.894 | 901,887 | -0.04(-0.73%) |
May 19, 2005 | 4.741 | 4.985 | 4.708 | 4.930 | 1,716,604 | +0.24(+5.04%) |
May 18, 2005 | 4.537 | 4.745 | 4.537 | 4.694 | 1,066,145 | +0.14(+3.02%) |
May 17, 2005 | 4.534 | 4.608 | 4.448 | 4.556 | 1,460,329 | +0.05(+1.02%) |
May 16, 2005 | 4.443 | 4.551 | 4.427 | 4.510 | 1,526,366 | +0.15(+3.34%) |
May 13, 2005 | 4.083 | 4.402 | 4.083 | 4.364 | 2,389,310 | +0.33(+8.26%) |
May 12, 2005 | 4.147 | 4.149 | 4.029 | 4.032 | 138,165 | -0.11(-2.54%) |
May 11, 2005 | 4.134 | 4.155 | 4.050 | 4.137 | 349,982 | +0.03(+0.70%) |
May 10, 2005 | 4.175 | 4.175 | 4.053 | 4.108 | 501,210 | -0.09(-2.08%) |
May 09, 2005 | 4.218 | 4.218 | 4.140 | 4.195 | 485,557 | -0.01(-0.19%) |
May 06, 2005 | 4.139 | 4.219 | 4.132 | 4.203 | 236,697 | +0.09(+2.25%) |
May 05, 2005 | 4.129 | 4.140 | 4.053 | 4.111 | 232,172 | +0.00(+0.09%) |
May 04, 2005 | 4.101 | 4.122 | 4.068 | 4.107 | 169,604 | +0.04(+1.08%) |
May 03, 2005 | 4.088 | 4.116 | 4.021 | 4.063 | 505,712 | -0.00(-0.11%) |