Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 714 | +0.00(+0.00%) |
Apr 27, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Apr 26, 2006 | 6.264 | 6.301 | 6.245 | 6.301 | 3,213 | -0.01(-0.09%) |
Apr 25, 2006 | 6.383 | 6.383 | 6.304 | 6.307 | 3,213 | +0.00(+0.04%) |
Apr 24, 2006 | 6.304 | 6.304 | 6.304 | 6.304 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 6.397 | 6.397 | 6.304 | 6.304 | 3,906 | -0.05(-0.84%) |
Apr 20, 2006 | 6.357 | 6.357 | 6.357 | 6.357 | 1,124 | +0.03(+0.54%) |
Apr 19, 2006 | 6.323 | 6.323 | 6.323 | 6.323 | 2,231 | -0.06(-0.97%) |
Apr 18, 2006 | 6.385 | 6.385 | 6.301 | 6.385 | 8,937 | +0.08(+1.29%) |
Apr 17, 2006 | 6.371 | 6.371 | 6.304 | 6.304 | 10,115 | +0.11(+1.81%) |
Apr 13, 2006 | 6.192 | 6.192 | 6.192 | 6.192 | 364 | +0.08(+1.24%) |
Apr 12, 2006 | 6.117 | 6.117 | 6.117 | 6.117 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 6.161 | 6.161 | 6.117 | 6.117 | 4,534 | -0.19(-3.06%) |
Apr 10, 2006 | 6.091 | 6.310 | 6.091 | 6.310 | 2,856 | +0.25(+4.11%) |
Apr 07, 2006 | 6.003 | 6.091 | 6.003 | 6.061 | 3,035 | +0.06(+1.02%) |
Apr 06, 2006 | 5.999 | 5.999 | 5.999 | 5.999 | 517 | -0.25(-4.07%) |
Apr 05, 2006 | 6.254 | 6.254 | 6.254 | 6.254 | 357 | -0.02(-0.31%) |
Apr 04, 2006 | 6.273 | 6.273 | 6.273 | 6.273 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 6.385 | 6.385 | 6.273 | 6.273 | 8,673 | -0.12(-1.88%) |
Mar 31, 2006 | 6.245 | 6.394 | 6.245 | 6.394 | 3,570 | +0.02(+0.35%) |
Mar 30, 2006 | 6.307 | 6.397 | 6.307 | 6.371 | 5,641 | +0.00(+0.04%) |
Mar 29, 2006 | 6.161 | 6.394 | 5.965 | 6.369 | 21,034 | +0.15(+2.43%) |
Mar 28, 2006 | 6.178 | 6.232 | 6.178 | 6.217 | 4,877 | -0.01(-0.23%) |
Mar 27, 2006 | 6.215 | 6.232 | 6.215 | 6.232 | 2,485 | -0.13(-1.97%) |
Mar 24, 2006 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 6.254 | 6.357 | 6.254 | 6.357 | 3,927 | +0.10(+1.65%) |
Mar 22, 2006 | 6.301 | 6.366 | 6.254 | 6.254 | 17,496 | -0.18(-2.74%) |
Mar 21, 2006 | 6.329 | 6.719 | 6.329 | 6.430 | 29,929 | +0.10(+1.60%) |
Mar 20, 2006 | 6.567 | 6.749 | 6.307 | 6.329 | 44,122 | -0.43(-6.42%) |
Mar 17, 2006 | 7.296 | 7.304 | 6.727 | 6.763 | 127,650 | -0.59(-8.00%) |
Mar 16, 2006 | 5.934 | 7.870 | 5.934 | 7.352 | 247,303 | +1.34(+22.21%) |
Mar 15, 2006 | 6.094 | 6.262 | 5.881 | 6.016 | 42,208 | -0.15(-2.36%) |
Mar 14, 2006 | 6.332 | 6.385 | 6.161 | 6.161 | 38,577 | -0.21(-3.30%) |
Mar 13, 2006 | 5.881 | 6.775 | 5.881 | 6.371 | 71,141 | +0.53(+9.01%) |
Mar 10, 2006 | 5.881 | 5.881 | 5.772 | 5.845 | 6,427 | +0.10(+1.71%) |
Mar 09, 2006 | 5.747 | 5.747 | 5.747 | 5.747 | 357 | -0.19(-3.17%) |
Mar 08, 2006 | 5.935 | 5.935 | 5.935 | 5.935 | 931 | -0.04(-0.67%) |
Mar 07, 2006 | 5.975 | 5.975 | 5.975 | 5.975 | 931 | +0.22(+3.82%) |
Mar 06, 2006 | 5.755 | 5.755 | 5.755 | 5.755 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.825 | 5.825 | 5.741 | 5.755 | 2,863 | -0.07(-1.20%) |
Mar 02, 2006 | 5.825 | 5.825 | 5.825 | 5.825 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 5.825 | 5.825 | 5.825 | 5.825 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.825 | 5.825 | 5.825 | 5.825 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5.839 | 5.839 | 5.825 | 5.825 | 14,279 | +0.01(+0.24%) |
Feb 24, 2006 | 5.811 | 5.811 | 5.811 | 5.811 | 392 | -0.07(-1.19%) |
Feb 23, 2006 | 5.971 | 5.971 | 5.881 | 5.881 | 12,615 | -0.08(-1.27%) |
Feb 22, 2006 | 5.845 | 5.957 | 5.845 | 5.957 | 6,887 | +0.01(+0.09%) |
Feb 21, 2006 | 5.951 | 5.951 | 5.951 | 5.951 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 5.951 | 5.951 | 5.951 | 5.951 | 357 | -0.06(-1.07%) |
Feb 16, 2006 | 5.993 | 6.021 | 5.993 | 6.016 | 2,142 | +0.16(+2.78%) |
Feb 15, 2006 | 5.853 | 5.853 | 5.853 | 5.853 | 678 | -0.09(-1.46%) |
Feb 14, 2006 | 5.937 | 5.940 | 5.926 | 5.940 | 23,209 | +0.03(+0.47%) |
Feb 13, 2006 | 5.912 | 5.912 | 5.912 | 5.912 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 5.912 | 5.912 | 5.912 | 5.912 | 2,142 | +0.04(+0.72%) |
Feb 09, 2006 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 5.744 | 5.878 | 5.744 | 5.870 | 2,856 | +0.13(+2.24%) |
Feb 07, 2006 | 5.730 | 5.741 | 5.730 | 5.741 | 7,141 | +0.01(+0.20%) |
Feb 06, 2006 | 5.730 | 5.730 | 5.730 | 5.730 | 592 | -0.07(-1.16%) |
Feb 03, 2006 | 5.626 | 5.797 | 5.626 | 5.797 | 7,430 | -0.12(-1.99%) |
Feb 02, 2006 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.915 | 5.915 | 5.915 | 5.915 | 1,231 | +0.10(+1.78%) |
Jan 30, 2006 | 5.811 | 5.811 | 5.811 | 5.811 | 714 | +0.02(+0.43%) |
Jan 27, 2006 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.853 | 5.853 | 5.786 | 5.786 | 1,785 | +0.12(+2.03%) |
Jan 25, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.674 | 5.674 | 5.671 | 5.671 | 2,499 | -0.00(-0.05%) |
Jan 19, 2006 | 5.783 | 5.783 | 5.657 | 5.674 | 5,016 | -0.04(-0.69%) |
Jan 18, 2006 | 5.713 | 5.713 | 5.713 | 5.713 | 2,763 | -0.07(-1.16%) |
Jan 17, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 1,785 | +0.05(+0.95%) |
Jan 11, 2006 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.713 | 5.726 | 5.713 | 5.726 | 2,024 | +0.00(+0.03%) |
Jan 09, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 7,923 | +0.08(+1.43%) |
Jan 05, 2006 | 5.643 | 5.644 | 5.643 | 5.644 | 3,720 | -0.04(-0.64%) |
Jan 04, 2006 | 5.680 | 5.680 | 5.680 | 5.680 | 971 | +0.18(+3.21%) |
Jan 03, 2006 | 5.657 | 5.657 | 5.332 | 5.503 | 22,495 | -0.17(-2.96%) |
Dec 30, 2005 | 5.671 | 5.671 | 5.671 | 5.671 | 4,445 | -0.00(-0.05%) |
Dec 29, 2005 | 5.691 | 5.691 | 5.671 | 5.674 | 1,813 | -0.19(-3.25%) |
Dec 28, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.671 | 5.864 | 5.671 | 5.864 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.915 | 5.915 | 5.752 | 5.752 | 3,570 | -0.24(-3.96%) |
Dec 16, 2005 | 5.989 | 5.989 | 5.989 | 5.989 | 946 | +0.07(+1.26%) |
Dec 15, 2005 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.173 | 6.173 | 5.915 | 5.915 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.940 | 5.940 | 5.915 | 5.923 | 5,716 | -0.05(-0.76%) |
Dec 12, 2005 | 5.968 | 5.971 | 5.968 | 5.968 | 2,660 | -0.01(-0.09%) |
Dec 09, 2005 | 5.974 | 5.974 | 5.974 | 5.974 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.441 | 6.441 | 5.951 | 5.974 | 16,189 | -0.14(-2.28%) |
Dec 07, 2005 | 6.030 | 6.113 | 6.030 | 6.113 | 3,295 | +0.12(+1.95%) |
Dec 06, 2005 | 5.996 | 5.996 | 5.996 | 5.996 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.145 | 6.199 | 6.133 | 6.133 | 6,002 | -0.19(-3.01%) |
Nov 30, 2005 | 6.301 | 6.430 | 6.293 | 6.323 | 6,359 | +0.03(+0.53%) |
Nov 29, 2005 | 6.019 | 6.290 | 6.019 | 6.290 | 8,262 | +0.41(+6.95%) |
Nov 28, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.724 | 5.881 | 5.724 | 5.881 | 7,694 | -0.06(-0.94%) |
Nov 21, 2005 | 5.937 | 5.937 | 5.937 | 5.937 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.839 | 5.971 | 5.839 | 5.937 | 4,838 | +0.20(+3.41%) |
Nov 17, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 1,428 | +0.00(+0.00%) |
Nov 15, 2005 | 5.738 | 5.741 | 5.738 | 5.741 | 1,071 | +0.49(+9.33%) |
Nov 14, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 803 | -0.20(-3.70%) |
Nov 09, 2005 | 5.453 | 5.453 | 5.453 | 5.453 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.321 | 5.453 | 5.321 | 5.453 | 12,425 | +0.20(+3.84%) |
Nov 07, 2005 | 5.601 | 5.601 | 5.251 | 5.251 | 1,428 | -0.36(-6.34%) |
Nov 04, 2005 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.601 | 5.629 | 5.587 | 5.607 | 69,974 | +0.01(+0.10%) |
Nov 02, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.685 | 5.741 | 5.601 | 5.601 | 99,892 | -0.15(-2.58%) |
Oct 25, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.716 | 5.716 | 5.716 | 5.716 | 1,214 | -0.03(-0.51%) |
Oct 19, 2005 | 5.746 | 5.746 | 5.746 | 5.746 | 5,413 | -0.05(-0.94%) |
Oct 18, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.321 | 5.800 | 5.321 | 5.800 | 72,976 | +0.48(+9.00%) |
Oct 14, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 6,405 | +0.07(+1.33%) |
Oct 13, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 5,748 | -0.07(-1.26%) |
Oct 11, 2005 | 5.318 | 5.318 | 5.318 | 5.318 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 2,420 | +0.00(+0.00%) |
Oct 06, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 1,785 | +0.03(+0.54%) |
Sep 28, 2005 | 5.243 | 5.243 | 5.198 | 5.198 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.198 | 5.324 | 5.198 | 5.198 | 5,527 | +0.00(+0.00%) |
Sep 26, 2005 | 5.324 | 5.324 | 5.198 | 5.198 | 5,527 | -0.07(-1.33%) |
Sep 22, 2005 | 5.251 | 5.268 | 5.251 | 5.268 | 8,912 | -0.01(-0.11%) |
Sep 21, 2005 | 5.570 | 5.570 | 5.198 | 5.274 | 11,019 | -0.12(-2.24%) |
Sep 20, 2005 | 5.397 | 5.397 | 5.394 | 5.394 | 2,613 | +0.07(+1.37%) |
Sep 19, 2005 | 5.548 | 5.548 | 5.321 | 5.321 | 1,806 | -0.06(-1.04%) |
Sep 16, 2005 | 5.377 | 5.377 | 5.377 | 5.377 | 3,570 | +0.06(+1.05%) |
Sep 15, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.296 | 5.324 | 5.296 | 5.321 | 28,922 | +0.14(+2.70%) |
Sep 13, 2005 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.181 | 5.218 | 5.181 | 5.218 | 9,283 | +0.04(+0.70%) |
Sep 09, 2005 | 5.251 | 5.296 | 5.181 | 5.181 | 9,997 | -0.21(-3.85%) |
Sep 08, 2005 | 5.318 | 5.388 | 5.318 | 5.388 | 12,650 | +0.14(+2.61%) |
Sep 07, 2005 | 5.181 | 5.251 | 5.181 | 5.251 | 4,288 | +0.07(+1.35%) |
Sep 06, 2005 | 5.111 | 5.181 | 5.097 | 5.181 | 4,466 | +0.06(+1.09%) |
Sep 02, 2005 | 5.125 | 5.125 | 5.125 | 5.125 | 1,071 | +0.03(+0.60%) |
Sep 01, 2005 | 5.142 | 5.142 | 5.095 | 5.095 | 928 | -0.04(-0.76%) |
Aug 31, 2005 | 5.134 | 5.134 | 5.134 | 5.134 | 535 | -0.05(-0.92%) |
Aug 30, 2005 | 5.114 | 5.181 | 5.083 | 5.181 | 17,960 | +0.05(+1.04%) |
Aug 29, 2005 | 5.316 | 5.316 | 5.128 | 5.128 | 1,606 | +0.01(+0.27%) |
Aug 26, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 1,428 | +0.00(+0.03%) |
Aug 23, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 3,213 | +0.04(+0.86%) |
Aug 19, 2005 | 5.047 | 5.069 | 5.047 | 5.069 | 714 | +0.03(+0.56%) |
Aug 18, 2005 | 5.041 | 5.041 | 5.041 | 5.041 | 1,428 | +0.00(+0.00%) |
Aug 17, 2005 | 5.055 | 5.055 | 5.041 | 5.041 | 4,284 | -0.13(-2.60%) |
Aug 16, 2005 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.971 | 5.176 | 4.971 | 5.176 | 43,169 | +0.15(+2.95%) |
Aug 12, 2005 | 5.041 | 5.069 | 4.974 | 5.027 | 44,993 | -0.01(-0.22%) |
Aug 11, 2005 | 5.041 | 5.041 | 4.971 | 5.038 | 3,220 | -0.14(-2.76%) |
Aug 10, 2005 | 5.111 | 5.181 | 5.111 | 5.181 | 15,857 | +0.07(+1.37%) |
Aug 09, 2005 | 5.111 | 5.111 | 5.111 | 5.111 | 489 | +0.00(+0.00%) |
Aug 08, 2005 | 5.111 | 5.111 | 5.111 | 5.111 | 1,035 | +0.08(+1.61%) |
Aug 05, 2005 | 5.181 | 5.181 | 4.971 | 5.030 | 61,436 | -0.17(-3.18%) |
Aug 04, 2005 | 5.251 | 5.251 | 5.195 | 5.195 | 20,916 | -0.06(-1.07%) |
Aug 03, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.195 | 5.251 | 5.195 | 5.251 | 964 | +0.01(+0.27%) |
Aug 01, 2005 | 5.237 | 5.237 | 5.237 | 5.237 | 714 | -0.13(-2.35%) |
Jul 29, 2005 | 5.282 | 5.363 | 5.282 | 5.363 | 1,428 | +0.00(+0.05%) |
Jul 28, 2005 | 5.439 | 5.439 | 5.268 | 5.360 | 3,042 | +0.07(+1.27%) |
Jul 27, 2005 | 5.456 | 5.458 | 5.061 | 5.293 | 4,652 | +0.01(+0.21%) |
Jul 26, 2005 | 5.282 | 5.282 | 5.282 | 5.282 | 385 | +0.14(+2.67%) |
Jul 25, 2005 | 4.918 | 5.145 | 4.918 | 5.145 | 8,255 | -0.03(-0.65%) |
Jul 22, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 3,570 | +0.05(+1.04%) |
Jul 20, 2005 | 5.114 | 5.128 | 5.111 | 5.125 | 6,470 | +0.01(+0.22%) |
Jul 19, 2005 | 5.176 | 5.176 | 5.050 | 5.114 | 8,569 | -0.02(-0.38%) |
Jul 18, 2005 | 4.960 | 5.133 | 4.960 | 5.133 | 20,352 | +0.18(+3.56%) |
Jul 15, 2005 | 4.957 | 4.957 | 4.957 | 4.957 | 1,785 | -0.08(-1.61%) |
Jul 14, 2005 | 5.223 | 5.346 | 4.624 | 5.038 | 33,939 | -0.28(-5.32%) |
Jul 13, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 1,071 | +0.07(+1.33%) |
Jul 12, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.103 | 5.299 | 5.103 | 5.223 | 11,761 | -0.17(-3.12%) |
Jul 08, 2005 | 5.450 | 5.450 | 5.345 | 5.391 | 52,163 | +0.21(+4.05%) |
Jul 07, 2005 | 5.156 | 5.181 | 5.150 | 5.181 | 1,428 | -0.15(-2.89%) |
Jul 06, 2005 | 5.335 | 5.335 | 5.335 | 5.335 | 967 | -0.01(-0.10%) |
Jul 05, 2005 | 5.358 | 5.386 | 5.341 | 5.341 | 17,139 | +0.02(+0.37%) |
Jul 01, 2005 | 5.447 | 5.447 | 5.097 | 5.321 | 4,998 | -0.28(-5.00%) |
Jun 30, 2005 | 5.461 | 5.601 | 5.083 | 5.601 | 31,910 | -0.04(-0.65%) |
Jun 29, 2005 | 5.638 | 5.638 | 5.638 | 5.638 | 8,926 | -0.00(-0.05%) |
Jun 28, 2005 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.671 | 5.671 | 5.640 | 5.640 | 4,020 | -0.10(-1.76%) |
Jun 24, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.737 | 5.741 | 5.737 | 5.741 | 10,711 | +0.07(+1.23%) |
Jun 22, 2005 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.677 | 5.677 | 5.671 | 5.671 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.841 | 5.842 | 5.741 | 5.752 | 17,853 | -0.13(-2.19%) |
Jun 13, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.852 | 5.881 | 5.852 | 5.881 | 2,410 | +0.08(+1.45%) |
Jun 09, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,071 | +0.00(+0.00%) |
Jun 07, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,428 | -0.03(-0.48%) |
Jun 03, 2005 | 5.909 | 5.909 | 5.881 | 5.881 | 5,352 | -0.06(-0.94%) |
Jun 02, 2005 | 5.937 | 5.937 | 5.909 | 5.937 | 19,606 | +0.01(+0.16%) |
Jun 01, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.909 | 5.928 | 5.909 | 5.928 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.940 | 5.940 | 5.940 | 5.940 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.061 | 6.061 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.161 | 6.257 | 6.150 | 6.257 | 18,363 | +0.29(+4.83%) |
May 10, 2005 | 5.853 | 5.968 | 5.853 | 5.968 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.825 | 5.831 | 5.825 | 5.831 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.764 | 5.727 | 5.727 | 2,945 | +0.00(+0.00%) |
May 04, 2005 | 5.755 | 5.764 | 5.727 | 5.727 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.173 | 6.173 | 5.624 | 5.817 | 18,570 | -0.41(-6.65%) |