Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.170 | 5.310 | 5.100 | 5.280 | 70,400 | +0.16(+3.13%) |
May 30, 2006 | 5.150 | 5.290 | 5.080 | 5.120 | 74,800 | -0.12(-2.29%) |
May 26, 2006 | 5.240 | 5.250 | 5.160 | 5.240 | 31,600 | +0.03(+0.58%) |
May 25, 2006 | 5.200 | 5.240 | 5.080 | 5.210 | 50,100 | +0.10(+1.96%) |
May 24, 2006 | 5.020 | 5.180 | 5.010 | 5.110 | 46,100 | +0.03(+0.59%) |
May 23, 2006 | 5.230 | 5.290 | 5.070 | 5.080 | 62,700 | -0.10(-1.93%) |
May 22, 2006 | 5.050 | 5.260 | 5.010 | 5.180 | 53,600 | +0.08(+1.57%) |
May 19, 2006 | 5.000 | 5.250 | 4.930 | 5.100 | 46,700 | +0.05(+0.99%) |
May 18, 2006 | 5.100 | 5.250 | 5.040 | 5.050 | 21,300 | -0.11(-2.13%) |
May 17, 2006 | 5.030 | 5.240 | 5.000 | 5.160 | 49,400 | +0.10(+1.98%) |
May 16, 2006 | 5.070 | 5.130 | 5.040 | 5.060 | 31,600 | +0.05(+1.00%) |
May 15, 2006 | 4.920 | 5.090 | 4.880 | 5.010 | 71,600 | +0.10(+2.04%) |
May 12, 2006 | 4.950 | 5.120 | 4.900 | 4.910 | 75,000 | -0.05(-1.01%) |
May 11, 2006 | 5.200 | 5.260 | 4.960 | 4.960 | 82,700 | -0.25(-4.80%) |
May 10, 2006 | 5.250 | 5.350 | 5.200 | 5.210 | 39,900 | -0.11(-2.07%) |
May 09, 2006 | 5.370 | 5.390 | 5.200 | 5.320 | 29,600 | +0.02(+0.38%) |
May 08, 2006 | 5.200 | 5.400 | 5.100 | 5.300 | 34,100 | +0.03(+0.57%) |
May 05, 2006 | 5.180 | 5.300 | 5.100 | 5.270 | 25,600 | +0.12(+2.33%) |
May 04, 2006 | 5.150 | 5.200 | 5.070 | 5.150 | 19,400 | +0.05(+0.98%) |
May 03, 2006 | 5.200 | 5.250 | 5.060 | 5.100 | 32,200 | -0.08(-1.54%) |
May 02, 2006 | 5.160 | 5.320 | 5.120 | 5.180 | 37,600 | +0.00(+0.00%) |
May 01, 2006 | 5.350 | 5.390 | 5.150 | 5.180 | 54,500 | -0.12(-2.26%) |
Apr 28, 2006 | 4.980 | 5.460 | 4.900 | 5.300 | 43,100 | -0.07(-1.30%) |
Apr 27, 2006 | 5.380 | 5.480 | 5.250 | 5.370 | 41,900 | -0.08(-1.47%) |
Apr 26, 2006 | 5.400 | 5.500 | 5.270 | 5.450 | 38,000 | -0.05(-0.91%) |
Apr 25, 2006 | 5.420 | 5.570 | 5.240 | 5.500 | 38,800 | +0.02(+0.36%) |
Apr 24, 2006 | 5.350 | 5.590 | 5.190 | 5.480 | 82,600 | +0.08(+1.48%) |
Apr 21, 2006 | 5.550 | 5.560 | 5.230 | 5.400 | 77,700 | -0.09(-1.64%) |
Apr 20, 2006 | 5.480 | 5.500 | 5.370 | 5.490 | 16,700 | -0.05(-0.90%) |
Apr 19, 2006 | 5.300 | 5.540 | 5.270 | 5.540 | 45,600 | +0.14(+2.59%) |
Apr 18, 2006 | 5.400 | 5.430 | 5.250 | 5.400 | 62,400 | -0.03(-0.55%) |
Apr 17, 2006 | 5.000 | 5.440 | 4.950 | 5.430 | 96,900 | +0.41(+8.17%) |
Apr 13, 2006 | 5.090 | 5.130 | 5.000 | 5.020 | 16,700 | -0.07(-1.38%) |
Apr 12, 2006 | 4.930 | 5.100 | 4.910 | 5.090 | 89,600 | +0.12(+2.41%) |
Apr 11, 2006 | 5.150 | 5.250 | 4.950 | 4.970 | 56,700 | -0.15(-2.93%) |
Apr 10, 2006 | 5.100 | 5.470 | 5.070 | 5.120 | 75,700 | +0.00(+0.00%) |
Apr 07, 2006 | 5.400 | 5.500 | 5.100 | 5.120 | 52,600 | -0.25(-4.66%) |
Apr 06, 2006 | 5.390 | 5.450 | 5.270 | 5.370 | 29,700 | -0.12(-2.19%) |
Apr 05, 2006 | 5.390 | 5.500 | 5.390 | 5.490 | 46,400 | +0.11(+2.04%) |
Apr 04, 2006 | 5.300 | 5.500 | 5.260 | 5.380 | 99,700 | +0.05(+0.94%) |
Apr 03, 2006 | 5.160 | 5.380 | 5.060 | 5.330 | 88,100 | +0.17(+3.29%) |
Mar 31, 2006 | 5.190 | 5.190 | 5.070 | 5.160 | 35,400 | +0.01(+0.19%) |
Mar 30, 2006 | 5.180 | 5.200 | 5.070 | 5.150 | 17,400 | -0.04(-0.77%) |
Mar 29, 2006 | 5.000 | 5.200 | 5.000 | 5.190 | 29,000 | +0.24(+4.85%) |
Mar 28, 2006 | 5.100 | 5.150 | 4.910 | 4.950 | 51,200 | -0.20(-3.88%) |
Mar 27, 2006 | 5.130 | 5.190 | 5.060 | 5.150 | 126,300 | +0.04(+0.78%) |
Mar 24, 2006 | 5.000 | 5.110 | 5.000 | 5.110 | 28,000 | +0.04(+0.79%) |
Mar 23, 2006 | 5.120 | 5.140 | 4.950 | 5.070 | 36,400 | -0.05(-0.98%) |
Mar 22, 2006 | 5.050 | 5.150 | 5.020 | 5.120 | 36,200 | +0.05(+0.99%) |
Mar 21, 2006 | 5.100 | 5.330 | 5.030 | 5.070 | 116,000 | -0.09(-1.74%) |
Mar 20, 2006 | 5.130 | 5.250 | 5.000 | 5.160 | 137,300 | +0.02(+0.39%) |
Mar 17, 2006 | 5.180 | 5.310 | 5.010 | 5.140 | 246,900 | -0.01(-0.19%) |
Mar 16, 2006 | 5.270 | 5.300 | 4.980 | 5.150 | 46,400 | -0.08(-1.53%) |
Mar 15, 2006 | 5.250 | 5.300 | 5.100 | 5.230 | 29,900 | -0.12(-2.24%) |
Mar 14, 2006 | 5.170 | 5.400 | 5.140 | 5.350 | 109,400 | +0.17(+3.28%) |
Mar 13, 2006 | 4.880 | 5.250 | 4.880 | 5.180 | 83,200 | +0.30(+6.15%) |
Mar 10, 2006 | 4.800 | 4.930 | 4.800 | 4.880 | 16,100 | +0.10(+2.09%) |
Mar 09, 2006 | 5.020 | 5.030 | 4.780 | 4.780 | 42,800 | -0.17(-3.43%) |
Mar 08, 2006 | 4.990 | 5.120 | 4.910 | 4.950 | 41,700 | -0.02(-0.40%) |
Mar 07, 2006 | 5.010 | 5.100 | 4.960 | 4.970 | 40,800 | -0.15(-2.93%) |
Mar 06, 2006 | 5.150 | 5.320 | 5.100 | 5.120 | 60,900 | +0.00(+0.00%) |
Mar 03, 2006 | 5.150 | 5.320 | 5.080 | 5.120 | 39,300 | -0.04(-0.78%) |
Mar 02, 2006 | 5.370 | 5.400 | 5.080 | 5.160 | 36,300 | -0.16(-3.01%) |
Mar 01, 2006 | 5.320 | 5.430 | 5.280 | 5.320 | 19,300 | +0.00(+0.00%) |
Feb 28, 2006 | 5.600 | 5.560 | 5.300 | 5.320 | 23,900 | -0.28(-5.00%) |
Feb 27, 2006 | 5.570 | 5.670 | 5.480 | 5.600 | 57,900 | +0.09(+1.63%) |
Feb 24, 2006 | 5.400 | 5.530 | 5.360 | 5.510 | 24,800 | +0.05(+0.92%) |
Feb 23, 2006 | 5.540 | 5.670 | 5.410 | 5.460 | 30,600 | -0.08(-1.44%) |
Feb 22, 2006 | 5.510 | 5.640 | 5.420 | 5.540 | 28,500 | +0.03(+0.54%) |
Feb 21, 2006 | 5.410 | 5.600 | 5.360 | 5.510 | 86,400 | +0.06(+1.10%) |
Feb 17, 2006 | 5.590 | 5.590 | 5.450 | 5.450 | 57,200 | -0.05(-0.91%) |
Feb 16, 2006 | 5.490 | 5.630 | 5.370 | 5.500 | 56,300 | +0.01(+0.18%) |
Feb 15, 2006 | 5.400 | 5.500 | 5.310 | 5.490 | 25,400 | +0.06(+1.10%) |
Feb 14, 2006 | 5.230 | 5.450 | 5.200 | 5.430 | 30,400 | +0.16(+3.04%) |
Feb 13, 2006 | 5.200 | 5.320 | 5.110 | 5.270 | 45,900 | +0.04(+0.76%) |
Feb 10, 2006 | 5.080 | 5.280 | 5.010 | 5.230 | 23,200 | +0.10(+1.95%) |
Feb 09, 2006 | 5.190 | 5.270 | 5.130 | 5.130 | 16,600 | -0.06(-1.16%) |
Feb 08, 2006 | 5.140 | 5.190 | 5.040 | 5.190 | 23,400 | +0.08(+1.57%) |
Feb 07, 2006 | 5.170 | 5.350 | 5.010 | 5.110 | 59,000 | -0.06(-1.16%) |
Feb 06, 2006 | 5.100 | 5.210 | 5.020 | 5.170 | 27,700 | +0.07(+1.37%) |
Feb 03, 2006 | 5.110 | 5.240 | 5.100 | 5.100 | 23,600 | -0.07(-1.35%) |
Feb 02, 2006 | 5.400 | 5.400 | 5.100 | 5.170 | 49,100 | -0.24(-4.44%) |
Feb 01, 2006 | 5.330 | 5.450 | 5.260 | 5.410 | 13,700 | +0.07(+1.31%) |
Jan 31, 2006 | 5.450 | 5.470 | 5.330 | 5.340 | 22,800 | -0.14(-2.55%) |
Jan 30, 2006 | 5.450 | 5.630 | 5.380 | 5.480 | 41,300 | -0.04(-0.72%) |
Jan 27, 2006 | 5.400 | 5.530 | 5.261 | 5.520 | 34,400 | +0.06(+1.10%) |
Jan 26, 2006 | 5.300 | 5.480 | 5.250 | 5.460 | 81,000 | +0.26(+5.00%) |
Jan 25, 2006 | 5.210 | 5.280 | 5.130 | 5.200 | 29,200 | -0.06(-1.14%) |
Jan 24, 2006 | 5.200 | 5.300 | 5.160 | 5.260 | 35,300 | +0.01(+0.19%) |
Jan 23, 2006 | 5.000 | 5.340 | 5.000 | 5.250 | 65,400 | +0.34(+6.92%) |
Jan 20, 2006 | 5.290 | 5.290 | 4.870 | 4.910 | 57,700 | -0.34(-6.48%) |
Jan 19, 2006 | 5.270 | 5.300 | 5.170 | 5.250 | 32,100 | +0.01(+0.19%) |
Jan 18, 2006 | 5.060 | 5.290 | 5.000 | 5.240 | 25,100 | +0.03(+0.58%) |
Jan 17, 2006 | 5.290 | 5.300 | 5.140 | 5.210 | 32,500 | -0.08(-1.51%) |
Jan 13, 2006 | 5.330 | 5.380 | 5.231 | 5.290 | 13,600 | +0.00(+0.00%) |
Jan 12, 2006 | 5.400 | 5.440 | 5.280 | 5.290 | 35,400 | -0.19(-3.47%) |
Jan 11, 2006 | 5.450 | 5.480 | 5.290 | 5.480 | 57,700 | +0.00(+0.00%) |
Jan 10, 2006 | 5.300 | 5.530 | 5.260 | 5.480 | 22,600 | +0.03(+0.55%) |
Jan 09, 2006 | 5.490 | 5.540 | 5.360 | 5.450 | 30,300 | +0.00(+0.00%) |
Jan 06, 2006 | 5.380 | 5.500 | 5.350 | 5.450 | 20,900 | +0.12(+2.25%) |
Jan 05, 2006 | 5.360 | 5.510 | 5.300 | 5.330 | 25,500 | -0.03(-0.56%) |
Jan 04, 2006 | 5.550 | 5.560 | 5.360 | 5.360 | 37,200 | -0.12(-2.19%) |
Jan 03, 2006 | 5.400 | 5.480 | 5.240 | 5.480 | 34,400 | +0.03(+0.55%) |
Dec 30, 2005 | 5.340 | 5.500 | 5.290 | 5.450 | 92,100 | +0.08(+1.49%) |
Dec 29, 2005 | 5.430 | 5.520 | 5.370 | 5.370 | 31,300 | -0.08(-1.47%) |
Dec 28, 2005 | 5.450 | 5.520 | 5.410 | 5.450 | 14,800 | +0.05(+0.93%) |
Dec 27, 2005 | 5.680 | 5.770 | 5.400 | 5.400 | 37,400 | -0.33(-5.76%) |
Dec 23, 2005 | 5.690 | 5.740 | 5.610 | 5.730 | 29,200 | +0.08(+1.42%) |
Dec 22, 2005 | 5.620 | 5.690 | 5.560 | 5.650 | 12,100 | +0.06(+1.07%) |
Dec 21, 2005 | 5.400 | 5.640 | 5.400 | 5.590 | 21,900 | +0.25(+4.68%) |
Dec 20, 2005 | 5.550 | 5.600 | 5.330 | 5.340 | 32,300 | -0.22(-3.96%) |
Dec 19, 2005 | 5.600 | 5.720 | 5.450 | 5.560 | 68,100 | -0.01(-0.18%) |
Dec 16, 2005 | 5.820 | 5.820 | 5.480 | 5.570 | 223,800 | -0.21(-3.63%) |
Dec 15, 2005 | 5.750 | 5.840 | 5.440 | 5.780 | 79,200 | +0.02(+0.35%) |
Dec 14, 2005 | 5.900 | 5.900 | 5.660 | 5.760 | 35,800 | -0.14(-2.37%) |
Dec 13, 2005 | 5.800 | 5.960 | 5.720 | 5.900 | 49,700 | +0.34(+6.10%) |
Dec 12, 2005 | 5.495 | 5.607 | 5.467 | 5.561 | 41,944 | +0.07(+1.19%) |
Dec 09, 2005 | 5.374 | 5.505 | 5.327 | 5.495 | 19,581 | +0.11(+2.08%) |
Dec 08, 2005 | 5.327 | 5.421 | 5.308 | 5.383 | 28,890 | +0.09(+1.77%) |
Dec 07, 2005 | 5.280 | 5.346 | 5.196 | 5.290 | 171,093 | -0.04(-0.70%) |
Dec 06, 2005 | 5.280 | 5.421 | 5.234 | 5.327 | 27,820 | +0.11(+2.15%) |
Dec 05, 2005 | 5.327 | 5.336 | 5.140 | 5.215 | 44,512 | -0.11(-2.11%) |
Dec 02, 2005 | 5.234 | 5.374 | 5.140 | 5.327 | 28,676 | +0.07(+1.42%) |
Dec 01, 2005 | 5.065 | 5.561 | 5.065 | 5.252 | 109,247 | +0.28(+5.64%) |
Nov 30, 2005 | 5.327 | 5.449 | 4.739 | 4.972 | 214,000 | -0.34(-6.34%) |
Nov 29, 2005 | 5.523 | 5.523 | 5.234 | 5.308 | 96,086 | -0.12(-2.24%) |
Nov 28, 2005 | 5.514 | 5.542 | 5.393 | 5.430 | 30,067 | -0.13(-2.35%) |
Nov 25, 2005 | 5.673 | 5.673 | 5.561 | 5.561 | 7,704 | -0.11(-1.98%) |
Nov 23, 2005 | 5.701 | 5.738 | 5.523 | 5.673 | 27,392 | -0.05(-0.82%) |
Nov 22, 2005 | 5.701 | 5.738 | 5.533 | 5.720 | 24,610 | -0.03(-0.49%) |
Nov 21, 2005 | 5.439 | 5.785 | 5.411 | 5.748 | 26,964 | +0.21(+3.89%) |
Nov 18, 2005 | 5.766 | 5.785 | 5.327 | 5.533 | 30,067 | -0.07(-1.17%) |
Nov 17, 2005 | 5.327 | 5.626 | 5.280 | 5.598 | 27,927 | +0.39(+7.54%) |
Nov 16, 2005 | 5.505 | 5.505 | 5.103 | 5.206 | 53,179 | -0.26(-4.79%) |
Nov 15, 2005 | 5.682 | 5.692 | 5.430 | 5.467 | 28,569 | -0.21(-3.78%) |
Nov 14, 2005 | 5.757 | 5.776 | 5.617 | 5.682 | 14,445 | -0.07(-1.14%) |
Nov 11, 2005 | 5.888 | 5.944 | 5.701 | 5.748 | 18,083 | -0.18(-3.00%) |
Nov 10, 2005 | 5.776 | 6.028 | 5.421 | 5.925 | 37,557 | +0.15(+2.59%) |
Nov 09, 2005 | 5.598 | 5.907 | 5.486 | 5.776 | 24,717 | +0.27(+4.92%) |
Nov 08, 2005 | 5.542 | 5.673 | 5.449 | 5.505 | 29,425 | -0.13(-2.32%) |
Nov 07, 2005 | 5.523 | 5.701 | 5.495 | 5.636 | 21,186 | +0.02(+0.33%) |
Nov 04, 2005 | 5.748 | 5.748 | 5.542 | 5.617 | 16,157 | -0.05(-0.83%) |
Nov 03, 2005 | 5.832 | 5.841 | 5.570 | 5.664 | 49,541 | -0.09(-1.62%) |
Nov 02, 2005 | 5.308 | 5.757 | 5.234 | 5.757 | 59,706 | +0.48(+9.03%) |
Nov 01, 2005 | 5.290 | 5.290 | 5.140 | 5.280 | 27,713 | -0.05(-0.88%) |
Oct 31, 2005 | 5.019 | 5.327 | 5.019 | 5.327 | 40,018 | +0.21(+4.20%) |
Oct 28, 2005 | 5.047 | 5.187 | 4.981 | 5.112 | 23,326 | +0.16(+3.21%) |
Oct 27, 2005 | 5.140 | 5.196 | 4.953 | 4.953 | 20,330 | -0.22(-4.33%) |
Oct 26, 2005 | 5.168 | 5.374 | 5.065 | 5.178 | 32,742 | +0.01(+0.18%) |
Oct 25, 2005 | 5.402 | 5.402 | 5.047 | 5.168 | 28,141 | -0.32(-5.79%) |
Oct 24, 2005 | 5.262 | 5.486 | 5.093 | 5.486 | 26,536 | +0.32(+6.15%) |
Oct 21, 2005 | 4.860 | 5.262 | 4.860 | 5.168 | 61,525 | +0.25(+5.13%) |
Oct 20, 2005 | 5.093 | 5.262 | 4.860 | 4.916 | 34,989 | -0.27(-5.23%) |
Oct 19, 2005 | 4.953 | 5.224 | 4.925 | 5.187 | 38,627 | +0.23(+4.72%) |
Oct 18, 2005 | 5.122 | 5.168 | 4.953 | 4.953 | 61,632 | -0.09(-1.85%) |
Oct 17, 2005 | 5.533 | 5.533 | 4.953 | 5.047 | 96,193 | -0.50(-8.94%) |
Oct 14, 2005 | 5.364 | 5.598 | 5.252 | 5.542 | 37,771 | +0.19(+3.49%) |
Oct 13, 2005 | 5.374 | 5.383 | 5.187 | 5.355 | 35,738 | -0.04(-0.69%) |
Oct 12, 2005 | 5.607 | 5.607 | 5.280 | 5.393 | 79,073 | -0.21(-3.83%) |
Oct 11, 2005 | 5.654 | 5.720 | 5.542 | 5.607 | 30,602 | +0.05(+0.84%) |
Oct 10, 2005 | 5.411 | 5.673 | 5.290 | 5.561 | 52,965 | +0.24(+4.57%) |
Oct 07, 2005 | 5.495 | 5.551 | 5.280 | 5.318 | 43,870 | -0.08(-1.56%) |
Oct 06, 2005 | 5.832 | 5.832 | 5.280 | 5.402 | 72,867 | -0.27(-4.78%) |
Oct 05, 2005 | 5.991 | 6.028 | 5.673 | 5.673 | 76,505 | -0.32(-5.30%) |
Oct 04, 2005 | 6.093 | 6.308 | 5.991 | 5.991 | 26,429 | -0.06(-0.93%) |
Oct 03, 2005 | 5.981 | 6.178 | 5.981 | 6.047 | 36,166 | +0.05(+0.78%) |
Sep 30, 2005 | 6.140 | 6.140 | 6.000 | 6.000 | 20,437 | -0.23(-3.75%) |
Sep 29, 2005 | 6.084 | 6.243 | 6.000 | 6.234 | 50,397 | +0.08(+1.37%) |
Sep 28, 2005 | 6.364 | 6.393 | 6.075 | 6.150 | 70,941 | -0.21(-3.24%) |
Sep 27, 2005 | 6.449 | 6.495 | 6.196 | 6.355 | 121,552 | -0.11(-1.73%) |
Sep 26, 2005 | 6.673 | 6.682 | 6.430 | 6.467 | 33,491 | -0.07(-1.00%) |
Sep 23, 2005 | 6.533 | 6.542 | 6.411 | 6.533 | 20,651 | +0.07(+1.16%) |
Sep 22, 2005 | 6.411 | 6.617 | 6.327 | 6.458 | 31,993 | +0.00(+0.00%) |
Sep 21, 2005 | 6.645 | 6.878 | 6.411 | 6.458 | 80,678 | -0.26(-3.89%) |
Sep 20, 2005 | 6.991 | 7.009 | 6.692 | 6.720 | 46,117 | -0.20(-2.84%) |
Sep 19, 2005 | 6.822 | 6.963 | 6.748 | 6.916 | 43,763 | +0.00(+0.00%) |
Sep 16, 2005 | 6.832 | 6.963 | 6.626 | 6.916 | 167,990 | +0.17(+2.49%) |
Sep 15, 2005 | 6.916 | 6.916 | 6.617 | 6.748 | 32,742 | -0.07(-0.96%) |
Sep 14, 2005 | 6.729 | 6.953 | 6.673 | 6.813 | 72,332 | +0.22(+3.40%) |
Sep 13, 2005 | 6.916 | 6.916 | 6.561 | 6.589 | 57,673 | -0.34(-4.86%) |
Sep 12, 2005 | 6.654 | 7.009 | 6.617 | 6.925 | 75,221 | +0.27(+4.07%) |
Sep 09, 2005 | 6.682 | 6.682 | 6.579 | 6.654 | 17,655 | +0.01(+0.14%) |
Sep 08, 2005 | 6.617 | 6.682 | 6.561 | 6.645 | 28,890 | -0.09(-1.39%) |
Sep 07, 2005 | 6.682 | 6.738 | 6.589 | 6.738 | 34,989 | +0.01(+0.14%) |
Sep 06, 2005 | 6.570 | 6.729 | 6.570 | 6.729 | 46,331 | +0.16(+2.42%) |
Sep 02, 2005 | 6.626 | 6.626 | 6.458 | 6.570 | 41,302 | -0.08(-1.26%) |
Sep 01, 2005 | 6.729 | 6.729 | 6.505 | 6.654 | 56,710 | -0.07(-1.11%) |
Aug 31, 2005 | 6.542 | 6.729 | 6.449 | 6.729 | 57,887 | +0.20(+3.00%) |
Aug 30, 2005 | 6.776 | 6.776 | 6.449 | 6.533 | 51,146 | -0.28(-4.12%) |
Aug 29, 2005 | 6.776 | 6.822 | 6.355 | 6.813 | 52,002 | +0.07(+1.11%) |
Aug 26, 2005 | 6.766 | 6.766 | 6.589 | 6.738 | 61,418 | -0.02(-0.28%) |
Aug 25, 2005 | 6.589 | 6.841 | 6.449 | 6.757 | 134,285 | +0.33(+5.09%) |
Aug 24, 2005 | 6.682 | 6.729 | 6.383 | 6.430 | 71,262 | -0.05(-0.72%) |
Aug 23, 2005 | 6.645 | 6.645 | 6.421 | 6.477 | 36,594 | -0.21(-3.08%) |
Aug 22, 2005 | 6.374 | 6.682 | 6.374 | 6.682 | 61,418 | +0.40(+6.40%) |
Aug 19, 2005 | 6.168 | 6.355 | 6.112 | 6.280 | 65,698 | +0.25(+4.19%) |
Aug 18, 2005 | 6.383 | 6.383 | 6.028 | 6.028 | 53,179 | -0.17(-2.71%) |
Aug 17, 2005 | 6.262 | 6.449 | 6.187 | 6.196 | 34,775 | -0.11(-1.78%) |
Aug 16, 2005 | 6.636 | 6.682 | 6.280 | 6.308 | 67,517 | -0.33(-4.93%) |
Aug 15, 2005 | 6.570 | 6.682 | 6.364 | 6.636 | 37,343 | +0.13(+2.01%) |
Aug 12, 2005 | 6.701 | 6.710 | 6.364 | 6.505 | 38,948 | -0.16(-2.38%) |
Aug 11, 2005 | 6.720 | 6.720 | 6.495 | 6.664 | 37,129 | +0.12(+1.86%) |
Aug 10, 2005 | 6.729 | 6.729 | 6.393 | 6.542 | 71,262 | -0.15(-2.23%) |
Aug 09, 2005 | 6.682 | 6.692 | 6.393 | 6.692 | 68,266 | +0.16(+2.43%) |
Aug 08, 2005 | 6.626 | 6.626 | 6.299 | 6.533 | 51,039 | -0.02(-0.29%) |
Aug 05, 2005 | 6.542 | 6.579 | 6.262 | 6.551 | 90,415 | -0.05(-0.71%) |
Aug 04, 2005 | 6.561 | 6.626 | 6.262 | 6.598 | 77,040 | +0.01(+0.14%) |
Aug 03, 2005 | 6.626 | 6.673 | 6.561 | 6.589 | 42,800 | +0.03(+0.43%) |
Aug 02, 2005 | 6.523 | 6.626 | 6.364 | 6.561 | 48,364 | +0.07(+1.01%) |
Aug 01, 2005 | 6.393 | 6.542 | 6.355 | 6.495 | 52,751 | +0.16(+2.51%) |
Jul 29, 2005 | 6.533 | 6.542 | 6.336 | 6.336 | 34,240 | -0.20(-3.00%) |
Jul 28, 2005 | 6.449 | 6.542 | 6.308 | 6.533 | 65,912 | +0.09(+1.45%) |
Jul 27, 2005 | 6.449 | 6.449 | 6.327 | 6.439 | 32,742 | +0.03(+0.44%) |
Jul 26, 2005 | 6.449 | 6.449 | 6.224 | 6.411 | 50,504 | +0.00(+0.00%) |
Jul 25, 2005 | 6.449 | 6.449 | 6.327 | 6.411 | 48,257 | -0.03(-0.44%) |
Jul 22, 2005 | 6.280 | 6.449 | 6.271 | 6.439 | 52,965 | +0.21(+3.30%) |
Jul 21, 2005 | 6.355 | 6.523 | 6.234 | 6.234 | 57,994 | -0.07(-1.04%) |
Jul 20, 2005 | 6.234 | 6.355 | 6.084 | 6.299 | 62,809 | +0.16(+2.59%) |
Jul 19, 2005 | 5.935 | 6.290 | 5.888 | 6.140 | 60,883 | +0.25(+4.29%) |
Jul 18, 2005 | 5.981 | 6.075 | 5.804 | 5.888 | 43,977 | -0.07(-1.25%) |
Jul 15, 2005 | 5.888 | 6.009 | 5.766 | 5.963 | 55,747 | +0.03(+0.47%) |
Jul 14, 2005 | 6.065 | 6.150 | 5.916 | 5.935 | 61,097 | -0.09(-1.55%) |
Jul 13, 2005 | 6.168 | 6.262 | 6.009 | 6.028 | 66,768 | -0.22(-3.59%) |
Jul 12, 2005 | 6.262 | 6.542 | 6.131 | 6.252 | 76,077 | +0.02(+0.30%) |
Jul 11, 2005 | 6.056 | 6.262 | 6.047 | 6.234 | 106,572 | +0.17(+2.77%) |
Jul 08, 2005 | 5.888 | 6.168 | 5.794 | 6.065 | 91,057 | +0.18(+3.02%) |
Jul 07, 2005 | 5.645 | 5.953 | 5.607 | 5.888 | 56,282 | +0.19(+3.28%) |
Jul 06, 2005 | 5.935 | 5.935 | 5.682 | 5.701 | 24,289 | -0.24(-4.09%) |
Jul 05, 2005 | 5.654 | 5.944 | 5.645 | 5.944 | 45,689 | +0.21(+3.58%) |
Jul 01, 2005 | 5.701 | 5.757 | 5.617 | 5.738 | 25,894 | +0.04(+0.66%) |
Jun 30, 2005 | 5.748 | 5.841 | 5.617 | 5.701 | 48,364 | -0.05(-0.81%) |
Jun 29, 2005 | 5.710 | 5.832 | 5.654 | 5.748 | 36,059 | -0.04(-0.65%) |
Jun 28, 2005 | 5.654 | 5.794 | 5.607 | 5.785 | 47,936 | +0.12(+2.15%) |
Jun 27, 2005 | 5.673 | 5.701 | 5.421 | 5.664 | 41,730 | -0.08(-1.46%) |
Jun 24, 2005 | 5.514 | 5.748 | 5.421 | 5.748 | 119,626 | +0.23(+4.24%) |
Jun 23, 2005 | 5.776 | 5.813 | 5.514 | 5.514 | 47,936 | -0.27(-4.69%) |
Jun 22, 2005 | 5.729 | 5.785 | 5.636 | 5.785 | 33,705 | +0.13(+2.31%) |
Jun 21, 2005 | 5.776 | 5.813 | 5.514 | 5.654 | 50,932 | -0.07(-1.14%) |
Jun 20, 2005 | 5.748 | 5.785 | 5.645 | 5.720 | 27,071 | -0.01(-0.16%) |
Jun 17, 2005 | 5.813 | 5.841 | 5.654 | 5.729 | 122,943 | -0.07(-1.13%) |
Jun 16, 2005 | 5.645 | 5.794 | 5.636 | 5.794 | 36,915 | +0.10(+1.81%) |
Jun 15, 2005 | 5.607 | 5.738 | 5.514 | 5.692 | 64,949 | +0.11(+2.01%) |
Jun 14, 2005 | 5.449 | 5.664 | 5.430 | 5.579 | 60,562 | +0.10(+1.88%) |
Jun 13, 2005 | 5.495 | 5.514 | 5.336 | 5.477 | 23,754 | -0.02(-0.34%) |
Jun 10, 2005 | 5.514 | 5.514 | 5.336 | 5.495 | 21,828 | -0.01(-0.17%) |
Jun 09, 2005 | 5.346 | 5.505 | 5.336 | 5.505 | 23,647 | +0.13(+2.43%) |
Jun 08, 2005 | 5.271 | 5.495 | 5.234 | 5.374 | 49,648 | +0.07(+1.41%) |
Jun 07, 2005 | 5.318 | 5.364 | 5.271 | 5.299 | 32,207 | -0.03(-0.53%) |
Jun 06, 2005 | 5.122 | 5.364 | 5.122 | 5.327 | 40,874 | +0.10(+1.97%) |
Jun 03, 2005 | 5.458 | 5.467 | 5.206 | 5.224 | 54,249 | -0.18(-3.29%) |
Jun 02, 2005 | 5.402 | 5.467 | 5.364 | 5.402 | 19,688 | -0.04(-0.69%) |