Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.347 | 9.627 | 9.269 | 9.534 | 2,705,365 | +0.36(+3.90%) |
Apr 27, 2006 | 9.215 | 9.425 | 9.106 | 9.176 | 2,553,875 | -0.25(-2.64%) |
Apr 26, 2006 | 9.363 | 9.534 | 9.293 | 9.425 | 2,291,754 | +0.16(+1.76%) |
Apr 25, 2006 | 9.145 | 9.401 | 9.075 | 9.261 | 2,629,684 | +0.19(+2.06%) |
Apr 24, 2006 | 8.802 | 9.114 | 8.724 | 9.075 | 1,868,892 | +0.14(+1.57%) |
Apr 21, 2006 | 8.903 | 9.012 | 8.841 | 8.935 | 2,468,686 | +0.21(+2.41%) |
Apr 20, 2006 | 9.339 | 9.339 | 8.701 | 8.724 | 3,611,993 | -0.63(-6.74%) |
Apr 19, 2006 | 9.090 | 9.370 | 8.973 | 9.355 | 3,424,911 | +0.29(+3.18%) |
Apr 18, 2006 | 8.981 | 9.114 | 8.864 | 9.067 | 2,624,416 | +0.09(+0.95%) |
Apr 17, 2006 | 8.654 | 8.981 | 8.654 | 8.981 | 3,358,996 | +0.53(+6.26%) |
Apr 13, 2006 | 8.374 | 8.452 | 8.257 | 8.452 | 1,276,937 | +0.08(+0.93%) |
Apr 12, 2006 | 8.265 | 8.452 | 8.257 | 8.374 | 1,231,965 | +0.15(+1.80%) |
Apr 11, 2006 | 8.413 | 8.569 | 8.226 | 8.226 | 2,218,900 | -0.18(-2.13%) |
Apr 10, 2006 | 8.592 | 8.639 | 8.335 | 8.405 | 2,415,619 | -0.04(-0.46%) |
Apr 07, 2006 | 8.561 | 8.592 | 8.359 | 8.444 | 2,431,937 | -0.21(-2.43%) |
Apr 06, 2006 | 8.732 | 8.756 | 8.577 | 8.654 | 2,412,535 | +0.04(+0.45%) |
Apr 05, 2006 | 8.561 | 8.670 | 8.460 | 8.615 | 2,258,475 | +0.12(+1.47%) |
Apr 04, 2006 | 8.522 | 8.561 | 8.405 | 8.491 | 1,909,495 | +0.04(+0.46%) |
Apr 03, 2006 | 8.561 | 8.662 | 8.452 | 8.452 | 2,326,190 | -0.05(-0.64%) |
Mar 31, 2006 | 8.514 | 8.577 | 8.351 | 8.506 | 2,581,629 | -0.09(-1.00%) |
Mar 30, 2006 | 8.693 | 8.693 | 8.374 | 8.592 | 3,540,424 | +0.37(+4.45%) |
Mar 29, 2006 | 7.923 | 8.226 | 7.899 | 8.226 | 2,038,371 | +0.36(+4.55%) |
Mar 28, 2006 | 8.164 | 8.164 | 7.837 | 7.868 | 2,506,847 | -0.23(-2.88%) |
Mar 27, 2006 | 8.001 | 8.257 | 7.969 | 8.102 | 3,083,127 | +0.24(+3.07%) |
Mar 24, 2006 | 7.697 | 7.923 | 7.588 | 7.861 | 3,008,474 | +0.29(+3.80%) |
Mar 23, 2006 | 7.464 | 7.627 | 7.386 | 7.573 | 1,378,830 | +0.03(+0.41%) |
Mar 22, 2006 | 7.417 | 7.549 | 7.378 | 7.541 | 1,212,692 | +0.09(+1.15%) |
Mar 21, 2006 | 7.409 | 7.627 | 7.292 | 7.456 | 1,912,965 | -0.08(-1.03%) |
Mar 20, 2006 | 7.355 | 7.619 | 7.331 | 7.534 | 2,083,343 | +0.16(+2.11%) |
Mar 17, 2006 | 7.611 | 7.611 | 7.316 | 7.378 | 1,888,037 | -0.20(-2.67%) |
Mar 16, 2006 | 7.674 | 7.752 | 7.557 | 7.580 | 3,086,981 | -0.05(-0.71%) |
Mar 15, 2006 | 7.611 | 7.720 | 7.487 | 7.635 | 2,835,140 | +0.18(+2.40%) |
Mar 14, 2006 | 7.168 | 7.471 | 7.137 | 7.456 | 2,109,812 | +0.23(+3.23%) |
Mar 13, 2006 | 7.222 | 7.300 | 7.082 | 7.222 | 1,481,108 | +0.07(+0.98%) |
Mar 10, 2006 | 6.872 | 7.207 | 6.825 | 7.152 | 2,472,283 | +0.16(+2.22%) |
Mar 09, 2006 | 7.378 | 7.417 | 6.950 | 6.997 | 2,665,276 | -0.19(-2.71%) |
Mar 08, 2006 | 6.965 | 7.261 | 6.911 | 7.191 | 2,624,416 | +0.05(+0.76%) |
Mar 07, 2006 | 7.316 | 7.347 | 6.989 | 7.137 | 3,680,093 | -0.24(-3.27%) |
Mar 06, 2006 | 7.666 | 7.720 | 7.199 | 7.378 | 2,939,603 | -0.33(-4.24%) |
Mar 03, 2006 | 7.876 | 7.892 | 7.674 | 7.705 | 2,768,197 | -0.23(-2.94%) |
Mar 02, 2006 | 7.526 | 7.993 | 7.440 | 7.938 | 4,287,724 | +0.53(+7.14%) |
Mar 01, 2006 | 7.246 | 7.534 | 7.183 | 7.409 | 2,919,558 | +0.25(+3.48%) |
Feb 28, 2006 | 7.269 | 7.370 | 7.082 | 7.160 | 2,502,993 | -0.11(-1.50%) |
Feb 27, 2006 | 7.518 | 7.534 | 7.246 | 7.269 | 2,386,066 | -0.28(-3.71%) |
Feb 24, 2006 | 7.378 | 7.588 | 7.308 | 7.549 | 2,063,812 | +0.33(+4.53%) |
Feb 23, 2006 | 7.386 | 7.386 | 7.215 | 7.222 | 1,313,428 | -0.16(-2.21%) |
Feb 22, 2006 | 7.339 | 7.440 | 7.238 | 7.386 | 1,799,508 | +0.05(+0.64%) |
Feb 21, 2006 | 7.588 | 7.604 | 7.324 | 7.339 | 2,311,670 | -0.10(-1.36%) |
Feb 17, 2006 | 7.503 | 7.627 | 7.394 | 7.440 | 3,430,179 | +0.11(+1.49%) |
Feb 16, 2006 | 7.565 | 7.565 | 7.168 | 7.331 | 7,124,535 | -0.42(-5.42%) |
Feb 15, 2006 | 7.744 | 8.024 | 7.604 | 7.752 | 3,772,478 | +0.00(+0.00%) |
Feb 14, 2006 | 7.510 | 7.806 | 7.471 | 7.752 | 3,206,477 | +0.32(+4.29%) |
Feb 13, 2006 | 7.526 | 7.619 | 7.308 | 7.432 | 2,070,622 | -0.19(-2.45%) |
Feb 10, 2006 | 7.845 | 7.892 | 7.425 | 7.619 | 3,985,386 | -0.30(-3.83%) |
Feb 09, 2006 | 8.078 | 8.180 | 7.915 | 7.923 | 2,221,856 | +0.09(+1.09%) |
Feb 08, 2006 | 7.899 | 8.024 | 7.650 | 7.837 | 3,327,258 | -0.07(-0.89%) |
Feb 07, 2006 | 8.296 | 8.335 | 7.899 | 7.907 | 4,594,688 | -0.72(-8.39%) |
Feb 06, 2006 | 8.608 | 8.709 | 8.514 | 8.631 | 2,375,145 | +0.10(+1.19%) |
Feb 03, 2006 | 8.639 | 8.756 | 8.390 | 8.530 | 2,991,899 | -0.25(-2.84%) |
Feb 02, 2006 | 9.028 | 9.059 | 8.693 | 8.779 | 2,753,806 | -0.16(-1.83%) |
Feb 01, 2006 | 9.005 | 9.106 | 8.670 | 8.942 | 3,071,177 | -0.04(-0.43%) |
Jan 31, 2006 | 8.802 | 9.293 | 8.794 | 8.981 | 4,075,972 | +0.26(+2.94%) |
Jan 30, 2006 | 8.553 | 8.794 | 8.499 | 8.724 | 1,955,623 | +0.28(+3.32%) |
Jan 27, 2006 | 8.436 | 8.553 | 8.312 | 8.444 | 1,748,754 | +0.00(+0.00%) |
Jan 26, 2006 | 8.203 | 8.468 | 8.133 | 8.444 | 2,504,020 | +0.19(+2.36%) |
Jan 25, 2006 | 8.265 | 8.421 | 8.141 | 8.250 | 1,885,339 | +0.10(+1.24%) |
Jan 24, 2006 | 8.219 | 8.242 | 8.001 | 8.148 | 1,848,205 | -0.09(-1.13%) |
Jan 23, 2006 | 8.265 | 8.289 | 8.040 | 8.242 | 2,238,302 | +0.02(+0.19%) |
Jan 20, 2006 | 8.312 | 8.359 | 8.032 | 8.226 | 3,445,598 | +0.09(+1.05%) |
Jan 19, 2006 | 7.946 | 8.250 | 7.946 | 8.141 | 2,521,752 | +0.36(+4.60%) |
Jan 18, 2006 | 7.938 | 8.016 | 7.705 | 7.783 | 3,192,344 | -0.33(-4.12%) |
Jan 17, 2006 | 8.086 | 8.312 | 8.024 | 8.117 | 2,894,631 | +0.05(+0.68%) |
Jan 13, 2006 | 7.853 | 8.110 | 7.853 | 8.063 | 2,288,671 | +0.19(+2.37%) |
Jan 12, 2006 | 7.899 | 7.993 | 7.682 | 7.876 | 2,262,844 | -0.02(-0.20%) |
Jan 11, 2006 | 7.977 | 8.001 | 7.845 | 7.892 | 2,888,849 | +0.12(+1.50%) |
Jan 10, 2006 | 7.744 | 7.899 | 7.549 | 7.775 | 2,356,770 | -0.12(-1.48%) |
Jan 09, 2006 | 7.899 | 8.117 | 7.853 | 7.892 | 2,884,995 | -0.06(-0.78%) |
Jan 06, 2006 | 7.744 | 8.055 | 7.744 | 7.954 | 2,917,760 | +0.34(+4.50%) |
Jan 05, 2006 | 7.518 | 7.689 | 7.440 | 7.611 | 2,104,158 | -0.12(-1.51%) |
Jan 04, 2006 | 7.666 | 7.814 | 7.573 | 7.728 | 3,790,466 | +0.03(+0.40%) |
Jan 03, 2006 | 7.324 | 7.759 | 7.324 | 7.697 | 3,923,197 | +0.52(+7.27%) |
Dec 30, 2005 | 7.238 | 7.269 | 7.106 | 7.176 | 1,167,078 | -0.12(-1.71%) |
Dec 29, 2005 | 7.238 | 7.331 | 7.059 | 7.300 | 1,934,037 | +0.07(+0.97%) |
Dec 28, 2005 | 7.004 | 7.269 | 7.004 | 7.230 | 2,161,337 | +0.26(+3.79%) |
Dec 27, 2005 | 7.004 | 7.036 | 6.864 | 6.966 | 1,203,698 | +0.06(+0.91%) |
Dec 23, 2005 | 6.911 | 7.028 | 6.857 | 6.903 | 1,880,842 | +0.03(+0.45%) |
Dec 22, 2005 | 6.724 | 6.934 | 6.693 | 6.872 | 3,216,500 | +0.27(+4.13%) |
Dec 21, 2005 | 6.327 | 6.615 | 6.327 | 6.600 | 2,432,194 | +0.22(+3.41%) |
Dec 20, 2005 | 6.522 | 6.584 | 6.265 | 6.382 | 1,954,981 | -0.08(-1.20%) |
Dec 19, 2005 | 6.475 | 6.561 | 6.421 | 6.460 | 1,907,696 | +0.02(+0.24%) |
Dec 16, 2005 | 6.421 | 6.491 | 6.358 | 6.444 | 2,031,690 | +0.11(+1.72%) |
Dec 15, 2005 | 6.265 | 6.428 | 6.265 | 6.335 | 1,843,708 | +0.06(+0.99%) |
Dec 14, 2005 | 6.257 | 6.374 | 6.249 | 6.273 | 2,816,766 | -0.12(-1.83%) |
Dec 13, 2005 | 6.226 | 6.413 | 6.203 | 6.390 | 3,035,842 | +0.02(+0.37%) |
Dec 12, 2005 | 6.561 | 6.615 | 6.312 | 6.366 | 3,627,412 | +0.02(+0.25%) |
Dec 09, 2005 | 6.421 | 6.421 | 6.249 | 6.351 | 3,645,015 | +0.07(+1.12%) |
Dec 08, 2005 | 6.288 | 6.382 | 6.265 | 6.281 | 2,574,690 | +0.00(+0.00%) |
Dec 07, 2005 | 6.288 | 6.460 | 6.234 | 6.281 | 3,736,243 | +0.07(+1.13%) |
Dec 06, 2005 | 5.993 | 6.226 | 5.923 | 6.211 | 3,362,465 | +0.19(+3.23%) |
Dec 05, 2005 | 6.109 | 6.117 | 5.977 | 6.016 | 1,806,446 | +0.00(+0.00%) |
Dec 02, 2005 | 6.070 | 6.102 | 5.962 | 6.016 | 2,423,072 | -0.05(-0.90%) |
Dec 01, 2005 | 5.946 | 6.164 | 5.930 | 6.070 | 2,573,148 | +0.20(+3.45%) |
Nov 30, 2005 | 6.000 | 6.016 | 5.814 | 5.868 | 2,329,274 | -0.26(-4.19%) |
Nov 29, 2005 | 5.993 | 6.133 | 5.993 | 6.125 | 2,157,096 | +0.01(+0.13%) |
Nov 28, 2005 | 6.249 | 6.304 | 6.086 | 6.117 | 2,125,359 | -0.14(-2.24%) |
Nov 25, 2005 | 6.078 | 6.304 | 6.077 | 6.257 | 1,765,329 | +0.23(+3.88%) |
Nov 23, 2005 | 5.985 | 6.070 | 5.954 | 6.024 | 1,890,993 | -0.05(-0.90%) |
Nov 22, 2005 | 6.055 | 6.109 | 5.969 | 6.078 | 4,207,289 | +0.05(+0.90%) |
Nov 21, 2005 | 5.884 | 6.109 | 5.884 | 6.024 | 2,098,762 | +0.20(+3.48%) |
Nov 18, 2005 | 5.923 | 5.923 | 5.759 | 5.821 | 2,446,714 | -0.10(-1.71%) |
Nov 17, 2005 | 5.790 | 6.016 | 5.790 | 5.923 | 4,942,126 | +0.26(+4.68%) |
Nov 16, 2005 | 5.362 | 5.658 | 5.316 | 5.658 | 3,305,030 | +0.41(+7.86%) |
Nov 15, 2005 | 5.331 | 5.409 | 5.230 | 5.246 | 1,227,083 | -0.08(-1.46%) |
Nov 14, 2005 | 5.347 | 5.401 | 5.261 | 5.323 | 1,019,442 | -0.04(-0.73%) |
Nov 11, 2005 | 5.261 | 5.378 | 5.222 | 5.362 | 1,427,528 | +0.12(+2.38%) |
Nov 10, 2005 | 5.386 | 5.432 | 5.238 | 5.238 | 1,404,143 | -0.09(-1.75%) |
Nov 09, 2005 | 5.284 | 5.370 | 5.214 | 5.331 | 1,698,900 | +0.10(+1.93%) |
Nov 08, 2005 | 5.277 | 5.354 | 5.191 | 5.230 | 964,320 | -0.09(-1.61%) |
Nov 07, 2005 | 5.339 | 5.362 | 5.277 | 5.316 | 1,215,904 | -0.03(-0.58%) |
Nov 04, 2005 | 5.425 | 5.502 | 5.253 | 5.347 | 1,443,589 | -0.02(-0.29%) |
Nov 03, 2005 | 5.596 | 5.674 | 5.339 | 5.362 | 1,924,015 | -0.25(-4.44%) |
Nov 02, 2005 | 5.456 | 5.674 | 5.409 | 5.611 | 1,861,568 | +0.19(+3.44%) |
Nov 01, 2005 | 5.370 | 5.463 | 5.308 | 5.425 | 1,540,214 | -0.01(-0.14%) |
Oct 31, 2005 | 5.533 | 5.533 | 5.323 | 5.432 | 2,492,071 | +0.09(+1.75%) |
Oct 28, 2005 | 5.253 | 5.386 | 5.207 | 5.339 | 1,072,637 | +0.01(+0.15%) |
Oct 27, 2005 | 5.440 | 5.463 | 5.284 | 5.331 | 963,934 | +0.05(+0.88%) |
Oct 26, 2005 | 5.533 | 5.619 | 5.253 | 5.284 | 2,096,063 | -0.28(-5.04%) |
Oct 25, 2005 | 5.448 | 5.627 | 5.417 | 5.565 | 1,978,880 | +0.32(+6.08%) |
Oct 24, 2005 | 5.300 | 5.393 | 5.246 | 5.246 | 1,755,435 | -0.07(-1.32%) |
Oct 21, 2005 | 5.074 | 5.339 | 5.074 | 5.316 | 1,906,283 | +0.24(+4.75%) |
Oct 20, 2005 | 5.378 | 5.425 | 5.051 | 5.074 | 2,697,656 | -0.33(-6.19%) |
Oct 19, 2005 | 5.432 | 5.432 | 5.261 | 5.409 | 2,055,332 | -0.09(-1.56%) |
Oct 18, 2005 | 5.588 | 5.658 | 5.479 | 5.495 | 1,722,413 | -0.16(-2.89%) |
Oct 17, 2005 | 5.666 | 5.744 | 5.627 | 5.658 | 1,319,724 | +0.06(+1.11%) |
Oct 14, 2005 | 5.533 | 5.658 | 5.463 | 5.596 | 2,120,348 | -0.05(-0.83%) |
Oct 13, 2005 | 5.611 | 5.658 | 5.471 | 5.642 | 1,489,075 | -0.05(-0.82%) |
Oct 12, 2005 | 5.798 | 5.884 | 5.627 | 5.689 | 1,672,045 | -0.13(-2.27%) |
Oct 11, 2005 | 5.954 | 6.070 | 5.783 | 5.821 | 1,318,825 | -0.03(-0.53%) |
Oct 10, 2005 | 5.915 | 5.954 | 5.775 | 5.853 | 1,033,191 | -0.06(-1.05%) |
Oct 07, 2005 | 5.658 | 5.938 | 5.658 | 5.915 | 2,068,952 | +0.19(+3.40%) |
Oct 06, 2005 | 5.557 | 5.767 | 5.557 | 5.720 | 2,110,840 | +0.19(+3.52%) |
Oct 05, 2005 | 5.596 | 5.642 | 5.510 | 5.526 | 1,440,634 | -0.15(-2.61%) |
Oct 04, 2005 | 5.814 | 5.868 | 5.580 | 5.674 | 1,557,560 | -0.14(-2.41%) |
Oct 03, 2005 | 5.876 | 5.946 | 5.736 | 5.814 | 1,635,168 | -0.16(-2.73%) |
Sep 30, 2005 | 6.109 | 6.117 | 5.938 | 5.977 | 1,919,646 | -0.11(-1.79%) |
Sep 29, 2005 | 5.962 | 6.117 | 5.930 | 6.086 | 2,474,853 | +0.12(+2.09%) |
Sep 28, 2005 | 5.712 | 5.962 | 5.611 | 5.962 | 1,929,925 | +0.26(+4.50%) |
Sep 27, 2005 | 5.681 | 5.767 | 5.565 | 5.705 | 2,100,561 | -0.06(-1.08%) |
Sep 26, 2005 | 5.533 | 5.907 | 5.526 | 5.767 | 1,913,350 | +0.12(+2.07%) |
Sep 23, 2005 | 5.612 | 5.689 | 5.526 | 5.650 | 2,056,874 | -0.07(-1.22%) |
Sep 22, 2005 | 5.915 | 5.915 | 5.635 | 5.720 | 2,045,567 | -0.14(-2.39%) |
Sep 21, 2005 | 5.744 | 5.938 | 5.736 | 5.860 | 2,979,820 | +0.18(+3.15%) |
Sep 20, 2005 | 5.759 | 5.907 | 5.666 | 5.681 | 1,720,871 | -0.12(-2.01%) |
Sep 19, 2005 | 6.195 | 6.265 | 5.736 | 5.798 | 3,727,121 | -0.24(-3.99%) |
Sep 16, 2005 | 6.070 | 6.094 | 5.993 | 6.039 | 3,485,302 | +0.13(+2.24%) |
Sep 15, 2005 | 5.985 | 6.109 | 5.860 | 5.907 | 2,273,637 | +0.08(+1.34%) |
Sep 14, 2005 | 5.456 | 5.837 | 5.448 | 5.829 | 2,209,007 | +0.49(+9.18%) |
Sep 13, 2005 | 5.425 | 5.425 | 5.339 | 5.339 | 1,066,213 | -0.13(-2.42%) |
Sep 12, 2005 | 5.526 | 5.526 | 5.386 | 5.471 | 1,255,094 | -0.10(-1.82%) |
Sep 09, 2005 | 5.362 | 5.635 | 5.308 | 5.572 | 2,193,202 | +0.26(+4.83%) |
Sep 08, 2005 | 5.277 | 5.354 | 5.253 | 5.316 | 1,563,985 | +0.17(+3.33%) |
Sep 07, 2005 | 5.207 | 5.246 | 5.105 | 5.144 | 825,293 | -0.04(-0.75%) |
Sep 06, 2005 | 5.246 | 5.277 | 5.144 | 5.183 | 1,514,387 | -0.03(-0.60%) |
Sep 02, 2005 | 5.308 | 5.308 | 5.207 | 5.214 | 985,007 | -0.09(-1.76%) |
Sep 01, 2005 | 5.043 | 5.331 | 5.020 | 5.308 | 2,185,621 | +0.39(+7.91%) |
Aug 31, 2005 | 4.747 | 4.926 | 4.732 | 4.919 | 930,013 | +0.16(+3.44%) |
Aug 30, 2005 | 4.693 | 4.825 | 4.693 | 4.755 | 1,119,022 | -0.14(-2.86%) |
Aug 29, 2005 | 4.958 | 5.028 | 4.888 | 4.895 | 990,917 | -0.05(-1.10%) |
Aug 26, 2005 | 4.958 | 5.067 | 4.872 | 4.950 | 1,243,016 | -0.01(-0.16%) |
Aug 25, 2005 | 4.911 | 5.059 | 4.895 | 4.958 | 1,078,291 | +0.06(+1.27%) |
Aug 24, 2005 | 5.059 | 5.082 | 4.895 | 4.895 | 900,075 | -0.12(-2.33%) |
Aug 23, 2005 | 5.129 | 5.160 | 4.989 | 5.012 | 897,890 | -0.09(-1.68%) |
Aug 22, 2005 | 5.183 | 5.222 | 4.973 | 5.098 | 1,981,964 | +0.04(+0.77%) |
Aug 19, 2005 | 5.090 | 5.207 | 5.059 | 5.059 | 1,035,375 | -0.03(-0.61%) |
Aug 18, 2005 | 5.043 | 5.160 | 4.965 | 5.090 | 1,115,039 | +0.03(+0.62%) |
Aug 17, 2005 | 5.137 | 5.144 | 4.989 | 5.059 | 1,388,852 | -0.21(-3.99%) |
Aug 16, 2005 | 5.051 | 5.269 | 5.051 | 5.269 | 1,493,186 | +0.19(+3.83%) |
Aug 15, 2005 | 4.833 | 5.191 | 4.833 | 5.074 | 1,028,694 | -0.10(-1.95%) |
Aug 12, 2005 | 5.175 | 5.316 | 5.043 | 5.175 | 2,018,327 | +0.03(+0.61%) |
Aug 11, 2005 | 4.981 | 5.168 | 4.942 | 5.144 | 2,713,460 | +0.28(+5.76%) |
Aug 10, 2005 | 4.670 | 4.888 | 4.638 | 4.864 | 1,934,936 | +0.21(+4.52%) |
Aug 09, 2005 | 4.654 | 4.654 | 4.530 | 4.654 | 916,779 | -0.01(-0.17%) |
Aug 08, 2005 | 4.779 | 4.872 | 4.646 | 4.662 | 1,103,989 | -0.12(-2.60%) |
Aug 05, 2005 | 4.747 | 4.817 | 4.623 | 4.786 | 1,025,995 | -0.02(-0.49%) |
Aug 04, 2005 | 4.771 | 4.895 | 4.747 | 4.810 | 1,236,463 | +0.08(+1.64%) |
Aug 03, 2005 | 4.568 | 4.779 | 4.568 | 4.732 | 1,567,325 | +0.23(+5.01%) |
Aug 02, 2005 | 4.413 | 4.530 | 4.382 | 4.506 | 1,626,688 | +0.09(+1.94%) |
Aug 01, 2005 | 4.382 | 4.452 | 4.351 | 4.421 | 520,643 | +0.09(+2.16%) |
Jul 29, 2005 | 4.444 | 4.452 | 4.296 | 4.327 | 1,162,452 | -0.11(-2.46%) |
Jul 28, 2005 | 4.491 | 4.506 | 4.366 | 4.436 | 1,324,350 | -0.06(-1.38%) |
Jul 27, 2005 | 4.530 | 4.553 | 4.475 | 4.498 | 1,023,554 | -0.07(-1.53%) |
Jul 26, 2005 | 4.670 | 4.670 | 4.506 | 4.568 | 1,338,484 | -0.13(-2.81%) |
Jul 25, 2005 | 4.771 | 4.786 | 4.701 | 4.701 | 589,385 | -0.05(-1.15%) |
Jul 22, 2005 | 4.880 | 4.888 | 4.716 | 4.755 | 891,337 | -0.13(-2.71%) |
Jul 21, 2005 | 4.849 | 4.965 | 4.825 | 4.888 | 1,569,638 | +0.16(+3.29%) |
Jul 20, 2005 | 4.677 | 4.779 | 4.670 | 4.732 | 847,908 | +0.12(+2.53%) |
Jul 19, 2005 | 4.607 | 4.670 | 4.584 | 4.615 | 644,122 | +0.00(+0.00%) |
Jul 18, 2005 | 4.709 | 4.779 | 4.615 | 4.615 | 837,500 | -0.13(-2.79%) |
Jul 15, 2005 | 4.740 | 4.747 | 4.677 | 4.747 | 705,797 | -0.02(-0.33%) |
Jul 14, 2005 | 4.934 | 4.973 | 4.763 | 4.763 | 1,713,034 | -0.21(-4.23%) |
Jul 13, 2005 | 4.888 | 4.996 | 4.833 | 4.973 | 775,054 | +0.05(+0.95%) |
Jul 12, 2005 | 5.020 | 5.020 | 4.895 | 4.926 | 643,479 | -0.01(-0.16%) |
Jul 11, 2005 | 4.771 | 4.973 | 4.763 | 4.934 | 1,097,822 | +0.16(+3.43%) |
Jul 08, 2005 | 4.779 | 4.872 | 4.732 | 4.771 | 882,986 | -0.01(-0.16%) |
Jul 07, 2005 | 4.747 | 4.802 | 4.724 | 4.779 | 2,125,102 | +0.16(+3.54%) |
Jul 06, 2005 | 4.537 | 4.701 | 4.537 | 4.615 | 1,288,373 | +0.09(+1.89%) |
Jul 05, 2005 | 4.553 | 4.576 | 4.491 | 4.530 | 1,315,741 | -0.22(-4.59%) |
Jul 01, 2005 | 4.747 | 4.755 | 4.530 | 4.747 | 966,504 | +0.00(+0.00%) |
Jun 30, 2005 | 4.732 | 4.802 | 4.654 | 4.747 | 1,290,557 | +0.03(+0.66%) |
Jun 29, 2005 | 4.498 | 4.732 | 4.483 | 4.716 | 1,291,971 | +0.22(+4.84%) |
Jun 28, 2005 | 4.483 | 4.506 | 4.421 | 4.498 | 902,131 | -0.05(-1.20%) |
Jun 27, 2005 | 4.592 | 4.615 | 4.553 | 4.553 | 619,195 | -0.06(-1.35%) |
Jun 24, 2005 | 4.553 | 4.654 | 4.537 | 4.615 | 1,021,755 | +0.05(+1.02%) |
Jun 23, 2005 | 4.498 | 4.623 | 4.483 | 4.568 | 1,118,637 | +0.10(+2.26%) |
Jun 22, 2005 | 4.491 | 4.685 | 4.444 | 4.467 | 724,171 | -0.07(-1.54%) |
Jun 21, 2005 | 4.467 | 4.584 | 4.428 | 4.537 | 679,200 | +0.03(+0.69%) |
Jun 20, 2005 | 4.615 | 4.685 | 4.491 | 4.506 | 1,247,256 | -0.10(-2.20%) |
Jun 17, 2005 | 4.693 | 4.693 | 4.561 | 4.607 | 1,387,567 | -0.01(-0.17%) |
Jun 16, 2005 | 4.545 | 4.654 | 4.545 | 4.615 | 2,008,947 | +0.21(+4.77%) |
Jun 15, 2005 | 4.389 | 4.452 | 4.319 | 4.405 | 1,395,534 | +0.08(+1.80%) |
Jun 14, 2005 | 4.397 | 4.421 | 4.327 | 4.327 | 807,819 | -0.14(-3.14%) |
Jun 13, 2005 | 4.389 | 4.498 | 4.343 | 4.467 | 1,348,763 | +0.12(+2.87%) |
Jun 10, 2005 | 4.148 | 4.358 | 4.109 | 4.343 | 1,152,944 | +0.19(+4.49%) |
Jun 09, 2005 | 4.218 | 4.218 | 4.125 | 4.156 | 1,105,017 | -0.08(-1.84%) |
Jun 08, 2005 | 4.210 | 4.312 | 4.195 | 4.234 | 777,495 | +0.05(+1.12%) |
Jun 07, 2005 | 4.280 | 4.319 | 4.156 | 4.187 | 1,356,087 | -0.14(-3.24%) |
Jun 06, 2005 | 4.522 | 4.584 | 4.327 | 4.327 | 1,118,765 | -0.12(-2.63%) |
Jun 03, 2005 | 4.428 | 4.522 | 4.405 | 4.444 | 1,248,155 | +0.09(+1.96%) |
Jun 02, 2005 | 4.226 | 4.514 | 4.218 | 4.358 | 2,373,731 | +0.19(+4.67%) |
Jun 01, 2005 | 4.101 | 4.242 | 4.070 | 4.164 | 1,200,871 | +0.02(+0.38%) |
May 31, 2005 | 4.008 | 4.179 | 3.985 | 4.148 | 1,045,783 | -0.01(-0.19%) |
May 27, 2005 | 4.000 | 4.203 | 4.000 | 4.156 | 1,337,970 | +0.19(+4.91%) |
May 26, 2005 | 4.047 | 4.047 | 3.961 | 3.961 | 1,306,104 | -0.12(-3.05%) |
May 25, 2005 | 4.226 | 4.226 | 4.008 | 4.086 | 1,865,423 | -0.12(-2.96%) |
May 24, 2005 | 4.125 | 4.234 | 4.109 | 4.210 | 1,722,542 | +0.14(+3.44%) |
May 23, 2005 | 3.930 | 4.101 | 3.930 | 4.070 | 1,122,106 | +0.13(+3.36%) |
May 20, 2005 | 3.954 | 3.954 | 3.884 | 3.938 | 996,186 | -0.02(-0.39%) |
May 19, 2005 | 3.907 | 3.985 | 3.868 | 3.954 | 834,416 | +0.04(+0.99%) |
May 18, 2005 | 3.588 | 3.977 | 3.588 | 3.915 | 1,067,755 | +0.04(+1.00%) |
May 17, 2005 | 3.868 | 3.930 | 3.852 | 3.876 | 843,025 | +0.02(+0.61%) |
May 16, 2005 | 3.806 | 3.884 | 3.782 | 3.852 | 1,699,414 | -0.02(-0.60%) |
May 13, 2005 | 4.047 | 4.047 | 3.821 | 3.876 | 1,902,814 | -0.19(-4.78%) |
May 12, 2005 | 4.125 | 4.125 | 3.993 | 4.070 | 1,142,793 | -0.08(-1.88%) |
May 11, 2005 | 4.203 | 4.203 | 4.086 | 4.148 | 1,283,105 | -0.10(-2.38%) |
May 10, 2005 | 4.327 | 4.358 | 4.156 | 4.249 | 1,018,800 | -0.02(-0.55%) |
May 09, 2005 | 4.358 | 4.358 | 4.273 | 4.273 | 649,647 | -0.05(-1.26%) |
May 06, 2005 | 4.179 | 4.327 | 4.140 | 4.327 | 1,810,301 | +0.10(+2.39%) |
May 05, 2005 | 4.351 | 4.351 | 4.226 | 4.226 | 831,718 | -0.10(-2.34%) |
May 04, 2005 | 4.296 | 4.366 | 4.273 | 4.327 | 1,080,732 | +0.09(+2.02%) |
May 03, 2005 | 4.156 | 4.265 | 4.156 | 4.242 | 995,158 | +0.01(+0.18%) |