Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.320 | 7.390 | 7.260 | 7.380 | 244,138 | +0.08(+1.10%) |
Jul 28, 2006 | 7.100 | 7.300 | 7.070 | 7.300 | 362,894 | +0.21(+2.96%) |
Jul 27, 2006 | 7.360 | 7.360 | 6.990 | 7.090 | 422,558 | -0.02(-0.28%) |
Jul 26, 2006 | 7.250 | 7.260 | 6.890 | 7.110 | 926,806 | +0.25(+3.64%) |
Jul 25, 2006 | 6.970 | 7.090 | 6.790 | 6.860 | 474,667 | -0.08(-1.15%) |
Jul 24, 2006 | 6.750 | 6.970 | 6.730 | 6.940 | 408,142 | +0.19(+2.81%) |
Jul 21, 2006 | 6.760 | 6.810 | 6.660 | 6.750 | 254,697 | -0.05(-0.74%) |
Jul 20, 2006 | 7.330 | 7.340 | 6.780 | 6.800 | 377,124 | -0.49(-6.72%) |
Jul 19, 2006 | 6.910 | 7.310 | 6.860 | 7.290 | 320,849 | +0.38(+5.50%) |
Jul 18, 2006 | 6.630 | 6.920 | 6.630 | 6.910 | 492,225 | +0.24(+3.60%) |
Jul 17, 2006 | 6.780 | 6.990 | 6.580 | 6.670 | 456,804 | -0.16(-2.34%) |
Jul 14, 2006 | 6.790 | 6.990 | 6.700 | 6.830 | 366,491 | +0.00(+0.00%) |
Jul 13, 2006 | 6.980 | 7.040 | 6.770 | 6.830 | 378,777 | -0.16(-2.29%) |
Jul 12, 2006 | 6.950 | 7.050 | 6.930 | 6.990 | 534,950 | +0.04(+0.58%) |
Jul 11, 2006 | 7.050 | 7.170 | 6.870 | 6.950 | 393,569 | -0.17(-2.39%) |
Jul 10, 2006 | 7.050 | 7.160 | 7.010 | 7.120 | 482,583 | +0.05(+0.71%) |
Jul 07, 2006 | 6.990 | 7.150 | 6.990 | 7.070 | 391,593 | +0.08(+1.14%) |
Jul 06, 2006 | 7.260 | 7.272 | 6.970 | 6.990 | 579,479 | -0.27(-3.72%) |
Jul 05, 2006 | 7.380 | 7.460 | 7.220 | 7.260 | 329,830 | -0.21(-2.81%) |
Jul 03, 2006 | 7.400 | 7.530 | 7.400 | 7.470 | 185,478 | +0.06(+0.81%) |
Jun 30, 2006 | 7.500 | 7.500 | 7.360 | 7.410 | 1,093,076 | +0.00(+0.00%) |
Jun 29, 2006 | 7.170 | 7.420 | 7.140 | 7.410 | 409,600 | +0.31(+4.37%) |
Jun 28, 2006 | 7.020 | 7.120 | 7.010 | 7.100 | 272,024 | +0.07(+1.00%) |
Jun 27, 2006 | 7.180 | 7.260 | 7.000 | 7.030 | 413,084 | -0.17(-2.36%) |
Jun 26, 2006 | 7.240 | 7.250 | 7.050 | 7.200 | 321,800 | +0.01(+0.14%) |
Jun 23, 2006 | 6.990 | 7.270 | 6.940 | 7.190 | 491,325 | +0.15(+2.13%) |
Jun 22, 2006 | 7.150 | 7.150 | 6.950 | 7.040 | 396,880 | -0.11(-1.54%) |
Jun 21, 2006 | 6.820 | 7.200 | 6.740 | 7.150 | 428,297 | +0.32(+4.69%) |
Jun 20, 2006 | 6.950 | 7.000 | 6.830 | 6.830 | 273,201 | -0.15(-2.15%) |
Jun 19, 2006 | 7.010 | 7.060 | 6.820 | 6.980 | 648,568 | -0.04(-0.57%) |
Jun 16, 2006 | 7.200 | 7.210 | 6.980 | 7.020 | 1,155,092 | -0.21(-2.90%) |
Jun 15, 2006 | 7.120 | 7.280 | 7.020 | 7.230 | 465,122 | +0.20(+2.84%) |
Jun 14, 2006 | 6.770 | 7.070 | 6.744 | 7.030 | 520,234 | +0.23(+3.38%) |
Jun 13, 2006 | 7.000 | 7.100 | 6.770 | 6.800 | 677,195 | -0.34(-4.76%) |
Jun 12, 2006 | 7.360 | 7.410 | 7.084 | 7.140 | 360,996 | -0.24(-3.25%) |
Jun 09, 2006 | 7.180 | 7.460 | 7.060 | 7.380 | 425,126 | +0.05(+0.68%) |
Jun 08, 2006 | 7.430 | 7.440 | 7.060 | 7.330 | 805,763 | -0.16(-2.14%) |
Jun 07, 2006 | 7.710 | 7.770 | 7.440 | 7.490 | 406,537 | -0.24(-3.10%) |
Jun 06, 2006 | 7.990 | 7.990 | 7.640 | 7.730 | 391,471 | -0.24(-3.01%) |
Jun 05, 2006 | 7.940 | 8.090 | 7.900 | 7.970 | 764,075 | -0.04(-0.50%) |
Jun 02, 2006 | 8.210 | 8.370 | 7.930 | 8.010 | 344,586 | -0.30(-3.61%) |
Jun 01, 2006 | 8.270 | 8.350 | 8.190 | 8.310 | 199,657 | +0.06(+0.73%) |
May 31, 2006 | 8.030 | 8.260 | 8.030 | 8.250 | 548,417 | +0.16(+1.98%) |
May 30, 2006 | 8.170 | 8.250 | 8.010 | 8.090 | 266,289 | -0.14(-1.70%) |
May 26, 2006 | 8.290 | 8.310 | 8.090 | 8.230 | 295,339 | -0.02(-0.24%) |
May 25, 2006 | 8.200 | 8.290 | 7.990 | 8.250 | 543,138 | +0.06(+0.73%) |
May 24, 2006 | 7.810 | 8.220 | 7.700 | 8.190 | 4,581,803 | +0.23(+2.89%) |
May 23, 2006 | 7.860 | 8.070 | 7.660 | 7.960 | 394,770 | +0.05(+0.63%) |
May 22, 2006 | 7.860 | 8.000 | 7.580 | 7.910 | 281,943 | -0.06(-0.75%) |
May 19, 2006 | 8.140 | 8.210 | 7.750 | 7.970 | 421,347 | -0.18(-2.21%) |
May 18, 2006 | 8.290 | 8.480 | 8.130 | 8.150 | 231,360 | -0.16(-1.93%) |
May 17, 2006 | 8.410 | 8.460 | 8.100 | 8.310 | 302,332 | -0.14(-1.66%) |
May 16, 2006 | 8.180 | 8.540 | 8.110 | 8.450 | 395,930 | +0.27(+3.30%) |
May 15, 2006 | 8.110 | 8.250 | 8.000 | 8.180 | 236,568 | +0.04(+0.49%) |
May 12, 2006 | 8.290 | 8.310 | 7.870 | 8.140 | 412,861 | -0.20(-2.40%) |
May 11, 2006 | 8.850 | 8.900 | 8.310 | 8.340 | 340,028 | -0.49(-5.55%) |
May 10, 2006 | 9.000 | 9.000 | 8.790 | 8.830 | 244,359 | -0.13(-1.45%) |
May 09, 2006 | 8.870 | 8.970 | 8.800 | 8.960 | 459,260 | +0.11(+1.24%) |
May 08, 2006 | 8.740 | 8.900 | 8.660 | 8.850 | 334,123 | +0.05(+0.57%) |
May 05, 2006 | 8.990 | 9.000 | 8.770 | 8.800 | 325,789 | -0.15(-1.68%) |
May 04, 2006 | 8.750 | 8.970 | 8.720 | 8.950 | 498,764 | +0.21(+2.40%) |
May 03, 2006 | 8.650 | 8.750 | 8.560 | 8.740 | 525,101 | +0.07(+0.81%) |
May 02, 2006 | 8.520 | 8.750 | 8.520 | 8.670 | 593,382 | +0.12(+1.40%) |
May 01, 2006 | 8.390 | 8.550 | 8.120 | 8.550 | 570,844 | +0.21(+2.52%) |
Apr 28, 2006 | 8.710 | 8.710 | 8.210 | 8.340 | 426,700 | -0.34(-3.92%) |
Apr 27, 2006 | 8.760 | 8.770 | 7.700 | 8.680 | 672,291 | -0.06(-0.69%) |
Apr 26, 2006 | 8.910 | 8.910 | 8.700 | 8.740 | 703,386 | +0.07(+0.81%) |
Apr 25, 2006 | 8.740 | 8.750 | 8.600 | 8.670 | 515,387 | -0.03(-0.34%) |
Apr 24, 2006 | 8.380 | 8.700 | 8.260 | 8.700 | 576,378 | +0.32(+3.82%) |
Apr 21, 2006 | 8.430 | 8.510 | 8.330 | 8.380 | 440,629 | -0.06(-0.71%) |
Apr 20, 2006 | 8.500 | 8.560 | 8.300 | 8.440 | 291,905 | -0.06(-0.71%) |
Apr 19, 2006 | 8.550 | 8.590 | 8.440 | 8.500 | 323,786 | +0.00(+0.00%) |
Apr 18, 2006 | 8.400 | 8.600 | 8.400 | 8.500 | 512,257 | +0.08(+0.95%) |
Apr 17, 2006 | 8.250 | 8.450 | 8.100 | 8.420 | 582,371 | +0.18(+2.18%) |
Apr 13, 2006 | 8.100 | 8.250 | 8.010 | 8.240 | 301,811 | +0.14(+1.73%) |
Apr 12, 2006 | 8.160 | 8.200 | 7.990 | 8.100 | 283,137 | -0.06(-0.74%) |
Apr 11, 2006 | 8.200 | 8.200 | 8.090 | 8.160 | 482,309 | +0.02(+0.25%) |
Apr 10, 2006 | 7.850 | 8.150 | 7.850 | 8.140 | 574,601 | +0.24(+3.04%) |
Apr 07, 2006 | 8.050 | 8.150 | 7.820 | 7.900 | 214,289 | -0.07(-0.88%) |
Apr 06, 2006 | 7.980 | 8.120 | 7.870 | 7.970 | 303,213 | -0.05(-0.62%) |
Apr 05, 2006 | 8.000 | 8.050 | 7.870 | 8.020 | 264,998 | +0.08(+1.01%) |
Apr 04, 2006 | 8.031 | 8.124 | 7.890 | 7.940 | 423,993 | -0.14(-1.73%) |
Apr 03, 2006 | 8.050 | 8.210 | 8.000 | 8.080 | 537,596 | +0.08(+1.00%) |
Mar 31, 2006 | 7.800 | 8.000 | 7.790 | 8.000 | 428,423 | +0.13(+1.65%) |
Mar 30, 2006 | 8.050 | 8.050 | 7.650 | 7.870 | 307,629 | -0.08(-1.01%) |
Mar 29, 2006 | 7.970 | 8.090 | 7.850 | 7.950 | 608,072 | +0.07(+0.89%) |
Mar 28, 2006 | 7.950 | 7.960 | 7.710 | 7.880 | 518,625 | +0.08(+1.03%) |
Mar 27, 2006 | 7.800 | 7.850 | 7.500 | 7.800 | 996,434 | +0.33(+4.42%) |
Mar 24, 2006 | 7.630 | 7.650 | 7.210 | 7.470 | 613,726 | -0.13(-1.71%) |
Mar 23, 2006 | 7.550 | 7.620 | 7.330 | 7.600 | 253,300 | +0.10(+1.33%) |
Mar 22, 2006 | 7.250 | 7.550 | 7.190 | 7.500 | 249,900 | +0.24(+3.31%) |
Mar 21, 2006 | 7.490 | 7.500 | 7.240 | 7.260 | 219,026 | -0.22(-2.94%) |
Mar 20, 2006 | 7.530 | 7.560 | 7.430 | 7.480 | 330,404 | -0.01(-0.13%) |
Mar 17, 2006 | 7.440 | 7.530 | 7.200 | 7.490 | 671,248 | +0.10(+1.35%) |
Mar 16, 2006 | 7.500 | 7.700 | 7.340 | 7.390 | 526,232 | -0.06(-0.81%) |
Mar 15, 2006 | 7.300 | 7.480 | 7.150 | 7.450 | 340,865 | +0.19(+2.62%) |
Mar 14, 2006 | 7.250 | 7.450 | 7.200 | 7.260 | 640,731 | -0.01(-0.14%) |
Mar 13, 2006 | 7.260 | 7.270 | 7.190 | 7.270 | 282,149 | +0.09(+1.25%) |
Mar 10, 2006 | 7.180 | 7.300 | 7.110 | 7.180 | 236,398 | +0.02(+0.28%) |
Mar 09, 2006 | 7.050 | 7.290 | 7.050 | 7.160 | 223,924 | +0.07(+0.99%) |
Mar 08, 2006 | 7.060 | 7.250 | 6.930 | 7.090 | 180,449 | -0.03(-0.42%) |
Mar 07, 2006 | 7.120 | 7.300 | 7.070 | 7.120 | 178,484 | -0.04(-0.56%) |
Mar 06, 2006 | 7.140 | 7.300 | 7.090 | 7.160 | 196,562 | +0.03(+0.42%) |
Mar 03, 2006 | 7.200 | 7.360 | 7.040 | 7.130 | 273,506 | -0.17(-2.33%) |
Mar 02, 2006 | 7.420 | 7.420 | 7.130 | 7.300 | 366,398 | -0.08(-1.08%) |
Mar 01, 2006 | 7.280 | 7.490 | 7.250 | 7.380 | 885,251 | +0.12(+1.65%) |
Feb 28, 2006 | 7.140 | 7.290 | 7.070 | 7.260 | 545,334 | +0.12(+1.68%) |
Feb 27, 2006 | 7.010 | 7.250 | 6.980 | 7.140 | 1,021,183 | +0.19(+2.73%) |
Feb 24, 2006 | 6.620 | 6.960 | 6.610 | 6.950 | 801,198 | +0.33(+4.98%) |
Feb 23, 2006 | 6.730 | 6.750 | 6.570 | 6.620 | 357,079 | -0.08(-1.19%) |
Feb 22, 2006 | 6.510 | 6.820 | 6.510 | 6.700 | 408,230 | +0.16(+2.45%) |
Feb 21, 2006 | 6.550 | 6.730 | 6.450 | 6.540 | 234,979 | -0.01(-0.15%) |
Feb 17, 2006 | 6.640 | 6.750 | 6.500 | 6.550 | 269,608 | -0.06(-0.91%) |
Feb 16, 2006 | 6.750 | 6.800 | 6.440 | 6.610 | 288,400 | -0.13(-1.93%) |
Feb 15, 2006 | 6.480 | 6.750 | 6.230 | 6.740 | 943,500 | +0.19(+2.90%) |
Feb 14, 2006 | 6.110 | 6.750 | 5.790 | 6.550 | 868,359 | +0.56(+9.35%) |
Feb 13, 2006 | 5.950 | 6.020 | 5.760 | 5.990 | 197,275 | +0.06(+1.01%) |
Feb 10, 2006 | 5.790 | 5.990 | 5.720 | 5.930 | 136,455 | +0.08(+1.37%) |
Feb 09, 2006 | 5.870 | 6.000 | 5.810 | 5.850 | 126,713 | -0.05(-0.85%) |
Feb 08, 2006 | 5.830 | 5.910 | 5.730 | 5.900 | 127,315 | +0.11(+1.90%) |
Feb 07, 2006 | 5.940 | 5.950 | 5.780 | 5.790 | 143,951 | -0.15(-2.53%) |
Feb 06, 2006 | 5.820 | 5.960 | 5.730 | 5.940 | 182,601 | +0.09(+1.54%) |
Feb 03, 2006 | 6.060 | 6.060 | 5.750 | 5.850 | 176,750 | -0.26(-4.26%) |
Feb 02, 2006 | 5.800 | 6.160 | 5.720 | 6.110 | 260,099 | +0.26(+4.52%) |
Feb 01, 2006 | 5.930 | 5.930 | 5.720 | 5.846 | 307,594 | -0.14(-2.40%) |
Jan 31, 2006 | 5.910 | 6.000 | 5.710 | 5.990 | 339,290 | +0.08(+1.35%) |
Jan 30, 2006 | 6.200 | 6.210 | 5.770 | 5.910 | 246,876 | -0.28(-4.52%) |
Jan 27, 2006 | 6.010 | 6.220 | 6.010 | 6.190 | 220,739 | +0.06(+0.98%) |
Jan 26, 2006 | 5.950 | 6.240 | 5.910 | 6.130 | 362,018 | +0.22(+3.72%) |
Jan 25, 2006 | 6.180 | 6.190 | 5.860 | 5.910 | 191,101 | -0.30(-4.83%) |
Jan 24, 2006 | 6.250 | 6.250 | 6.160 | 6.210 | 111,760 | -0.04(-0.64%) |
Jan 23, 2006 | 6.220 | 6.250 | 6.150 | 6.250 | 144,576 | +0.09(+1.46%) |
Jan 20, 2006 | 6.270 | 6.270 | 6.100 | 6.160 | 239,544 | +0.05(+0.82%) |
Jan 19, 2006 | 6.120 | 6.240 | 6.010 | 6.110 | 158,241 | +0.02(+0.33%) |
Jan 18, 2006 | 6.180 | 6.190 | 6.000 | 6.090 | 96,641 | -0.14(-2.25%) |
Jan 17, 2006 | 6.100 | 6.310 | 5.920 | 6.230 | 354,307 | +0.06(+0.97%) |
Jan 13, 2006 | 6.230 | 6.280 | 6.120 | 6.170 | 165,660 | -0.07(-1.12%) |
Jan 12, 2006 | 6.270 | 6.388 | 6.190 | 6.240 | 200,900 | -0.08(-1.27%) |
Jan 11, 2006 | 6.340 | 6.390 | 6.220 | 6.320 | 227,134 | -0.03(-0.47%) |
Jan 10, 2006 | 6.160 | 6.400 | 6.120 | 6.350 | 271,081 | +0.13(+2.09%) |
Jan 09, 2006 | 6.250 | 6.330 | 6.180 | 6.220 | 234,567 | +0.02(+0.32%) |
Jan 06, 2006 | 6.130 | 6.260 | 6.040 | 6.200 | 216,981 | +0.19(+3.16%) |
Jan 05, 2006 | 6.120 | 6.139 | 6.000 | 6.010 | 160,401 | -0.13(-2.12%) |
Jan 04, 2006 | 6.120 | 6.160 | 6.000 | 6.140 | 317,251 | +0.08(+1.32%) |
Jan 03, 2006 | 6.070 | 6.130 | 5.910 | 6.060 | 194,823 | +0.04(+0.66%) |
Dec 30, 2005 | 5.920 | 6.050 | 5.720 | 6.020 | 267,460 | +0.04(+0.67%) |
Dec 29, 2005 | 5.900 | 6.070 | 5.810 | 5.980 | 238,372 | +0.12(+2.05%) |
Dec 28, 2005 | 5.360 | 5.890 | 5.360 | 5.860 | 302,500 | +0.50(+9.33%) |
Dec 27, 2005 | 5.800 | 5.900 | 5.300 | 5.360 | 363,800 | -0.47(-8.06%) |
Dec 23, 2005 | 6.000 | 6.040 | 5.790 | 5.830 | 187,179 | -0.20(-3.32%) |
Dec 22, 2005 | 6.030 | 6.100 | 5.970 | 6.030 | 78,842 | +0.06(+1.01%) |
Dec 21, 2005 | 6.020 | 6.140 | 5.960 | 5.970 | 255,774 | +0.00(+0.00%) |
Dec 20, 2005 | 6.100 | 6.100 | 5.920 | 5.970 | 256,338 | -0.07(-1.16%) |
Dec 19, 2005 | 5.900 | 6.120 | 5.810 | 6.040 | 273,348 | +0.14(+2.37%) |
Dec 16, 2005 | 6.360 | 6.370 | 5.820 | 5.900 | 734,377 | -0.40(-6.35%) |
Dec 15, 2005 | 6.450 | 6.480 | 6.190 | 6.300 | 371,799 | -0.20(-3.08%) |
Dec 14, 2005 | 6.490 | 6.540 | 6.370 | 6.500 | 253,416 | +0.01(+0.15%) |
Dec 13, 2005 | 6.560 | 6.560 | 6.400 | 6.490 | 299,503 | -0.02(-0.31%) |
Dec 12, 2005 | 6.380 | 6.540 | 6.370 | 6.510 | 295,602 | +0.08(+1.24%) |
Dec 09, 2005 | 6.470 | 6.550 | 6.320 | 6.430 | 168,670 | -0.08(-1.23%) |
Dec 08, 2005 | 6.410 | 6.550 | 6.350 | 6.510 | 258,406 | +0.07(+1.09%) |
Dec 07, 2005 | 6.670 | 6.700 | 6.260 | 6.440 | 292,514 | -0.16(-2.42%) |
Dec 06, 2005 | 6.850 | 6.900 | 6.590 | 6.600 | 479,247 | -0.07(-1.05%) |
Dec 05, 2005 | 6.500 | 6.820 | 6.450 | 6.670 | 552,884 | +0.22(+3.41%) |
Dec 02, 2005 | 6.450 | 6.480 | 6.330 | 6.450 | 210,854 | +0.01(+0.16%) |
Dec 01, 2005 | 6.340 | 6.460 | 6.180 | 6.440 | 239,989 | +0.18(+2.88%) |
Nov 30, 2005 | 6.230 | 6.320 | 6.030 | 6.260 | 212,001 | +0.01(+0.16%) |
Nov 29, 2005 | 6.400 | 6.400 | 6.250 | 6.250 | 206,039 | -0.14(-2.19%) |
Nov 28, 2005 | 6.480 | 6.480 | 6.300 | 6.390 | 157,597 | -0.02(-0.31%) |
Nov 25, 2005 | 6.350 | 6.450 | 6.260 | 6.410 | 109,392 | +0.06(+0.94%) |
Nov 23, 2005 | 6.380 | 6.390 | 6.320 | 6.350 | 98,059 | +0.01(+0.16%) |
Nov 22, 2005 | 6.330 | 6.400 | 6.200 | 6.340 | 248,374 | -0.01(-0.16%) |
Nov 21, 2005 | 6.080 | 6.400 | 6.000 | 6.350 | 345,336 | +0.29(+4.79%) |
Nov 18, 2005 | 6.060 | 6.100 | 5.900 | 6.060 | 151,262 | +0.08(+1.34%) |
Nov 17, 2005 | 6.020 | 6.100 | 5.880 | 5.980 | 168,943 | +0.06(+1.01%) |
Nov 16, 2005 | 5.890 | 5.960 | 5.570 | 5.920 | 202,740 | +0.04(+0.68%) |
Nov 15, 2005 | 5.990 | 6.100 | 5.870 | 5.880 | 186,673 | -0.15(-2.49%) |
Nov 14, 2005 | 6.200 | 6.210 | 5.830 | 6.030 | 205,947 | -0.14(-2.27%) |
Nov 11, 2005 | 6.020 | 6.250 | 6.010 | 6.170 | 264,826 | +0.12(+1.98%) |
Nov 10, 2005 | 5.900 | 6.090 | 5.776 | 6.050 | 243,305 | +0.20(+3.42%) |
Nov 09, 2005 | 5.920 | 6.040 | 5.800 | 5.850 | 345,559 | -0.05(-0.85%) |
Nov 08, 2005 | 5.920 | 5.980 | 5.800 | 5.900 | 94,204 | -0.02(-0.34%) |
Nov 07, 2005 | 5.850 | 5.990 | 5.780 | 5.920 | 289,239 | +0.08(+1.37%) |
Nov 04, 2005 | 5.960 | 5.960 | 5.740 | 5.840 | 224,627 | -0.09(-1.52%) |
Nov 03, 2005 | 5.870 | 5.980 | 5.710 | 5.930 | 293,670 | +0.10(+1.72%) |
Nov 02, 2005 | 5.690 | 5.830 | 5.500 | 5.830 | 219,063 | +0.18(+3.19%) |
Nov 01, 2005 | 5.800 | 5.810 | 5.610 | 5.650 | 204,966 | -0.10(-1.74%) |
Oct 31, 2005 | 5.450 | 5.770 | 5.450 | 5.750 | 383,155 | +0.31(+5.70%) |
Oct 28, 2005 | 5.260 | 5.450 | 5.030 | 5.440 | 194,938 | +0.22(+4.21%) |
Oct 27, 2005 | 5.200 | 5.340 | 5.200 | 5.220 | 129,042 | -0.03(-0.57%) |
Oct 26, 2005 | 5.250 | 5.390 | 5.180 | 5.250 | 414,214 | +0.06(+1.16%) |
Oct 25, 2005 | 5.150 | 5.190 | 5.070 | 5.190 | 143,467 | +0.06(+1.17%) |
Oct 24, 2005 | 5.000 | 5.130 | 5.000 | 5.130 | 234,346 | +0.15(+3.01%) |
Oct 21, 2005 | 4.960 | 5.100 | 4.960 | 4.980 | 172,903 | -0.02(-0.40%) |
Oct 20, 2005 | 5.010 | 5.100 | 4.773 | 5.000 | 341,599 | +0.00(+0.00%) |
Oct 19, 2005 | 4.940 | 5.010 | 4.900 | 5.000 | 339,107 | +0.04(+0.81%) |
Oct 18, 2005 | 5.030 | 5.030 | 4.960 | 4.960 | 190,737 | -0.03(-0.60%) |
Oct 17, 2005 | 4.950 | 5.000 | 4.950 | 4.990 | 243,823 | -0.01(-0.20%) |
Oct 14, 2005 | 5.030 | 5.030 | 4.970 | 5.000 | 186,376 | +0.00(+0.00%) |
Oct 13, 2005 | 4.970 | 5.010 | 4.940 | 5.000 | 148,354 | +0.02(+0.40%) |
Oct 12, 2005 | 4.950 | 5.000 | 4.900 | 4.980 | 184,709 | +0.01(+0.20%) |
Oct 11, 2005 | 5.000 | 5.020 | 4.940 | 4.970 | 221,766 | +0.02(+0.40%) |
Oct 10, 2005 | 4.930 | 5.000 | 4.930 | 4.950 | 152,288 | -0.02(-0.40%) |
Oct 07, 2005 | 4.990 | 5.030 | 4.970 | 4.970 | 310,812 | -0.01(-0.20%) |
Oct 06, 2005 | 4.910 | 5.050 | 4.900 | 4.980 | 209,746 | +0.06(+1.22%) |
Oct 05, 2005 | 4.960 | 5.080 | 4.920 | 4.920 | 294,598 | -0.08(-1.60%) |
Oct 04, 2005 | 5.080 | 5.120 | 4.980 | 5.000 | 77,718 | -0.06(-1.19%) |
Oct 03, 2005 | 5.100 | 5.100 | 4.990 | 5.060 | 129,789 | -0.04(-0.78%) |
Sep 30, 2005 | 5.050 | 5.100 | 4.970 | 5.100 | 157,972 | +0.02(+0.39%) |
Sep 29, 2005 | 4.940 | 5.100 | 4.930 | 5.080 | 317,500 | +0.09(+1.80%) |
Sep 28, 2005 | 4.980 | 5.000 | 4.870 | 4.990 | 251,757 | +0.00(+0.00%) |
Sep 27, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 254,366 | -0.01(-0.20%) |
Sep 26, 2005 | 4.890 | 5.000 | 4.860 | 5.000 | 240,998 | +0.15(+3.09%) |
Sep 23, 2005 | 4.850 | 4.900 | 4.820 | 4.850 | 259,328 | +0.01(+0.21%) |
Sep 22, 2005 | 4.840 | 4.900 | 4.810 | 4.840 | 224,871 | +0.03(+0.62%) |
Sep 21, 2005 | 4.820 | 4.917 | 4.810 | 4.810 | 230,243 | -0.05(-1.03%) |
Sep 20, 2005 | 4.930 | 4.960 | 4.840 | 4.860 | 208,363 | +0.00(+0.00%) |
Sep 19, 2005 | 4.900 | 4.900 | 4.830 | 4.860 | 167,148 | -0.03(-0.61%) |
Sep 16, 2005 | 4.900 | 4.940 | 4.710 | 4.890 | 511,941 | +0.04(+0.82%) |
Sep 15, 2005 | 4.740 | 4.890 | 4.680 | 4.850 | 258,250 | +0.15(+3.19%) |
Sep 14, 2005 | 4.770 | 4.820 | 4.680 | 4.700 | 343,200 | -0.04(-0.84%) |
Sep 13, 2005 | 4.850 | 4.850 | 4.686 | 4.740 | 211,129 | -0.15(-3.07%) |
Sep 12, 2005 | 4.660 | 4.900 | 4.660 | 4.890 | 229,133 | +0.12(+2.52%) |
Sep 09, 2005 | 4.700 | 4.780 | 4.700 | 4.770 | 239,186 | +0.05(+1.06%) |
Sep 08, 2005 | 4.750 | 4.750 | 4.690 | 4.720 | 170,064 | -0.03(-0.63%) |
Sep 07, 2005 | 4.760 | 4.780 | 4.674 | 4.750 | 135,364 | -0.02(-0.42%) |
Sep 06, 2005 | 4.640 | 4.780 | 4.540 | 4.770 | 255,004 | +0.14(+3.02%) |
Sep 02, 2005 | 4.680 | 4.680 | 4.580 | 4.630 | 96,727 | -0.02(-0.43%) |
Sep 01, 2005 | 4.650 | 4.700 | 4.550 | 4.650 | 114,255 | +0.01(+0.22%) |
Aug 31, 2005 | 4.530 | 4.650 | 4.500 | 4.640 | 166,881 | +0.13(+2.88%) |
Aug 30, 2005 | 4.500 | 4.590 | 4.470 | 4.510 | 118,384 | -0.08(-1.74%) |
Aug 29, 2005 | 4.450 | 4.650 | 4.450 | 4.590 | 60,641 | +0.12(+2.68%) |
Aug 26, 2005 | 4.510 | 4.550 | 4.470 | 4.470 | 146,970 | -0.06(-1.32%) |
Aug 25, 2005 | 4.600 | 4.650 | 4.500 | 4.530 | 108,507 | -0.06(-1.31%) |
Aug 24, 2005 | 4.500 | 4.660 | 4.500 | 4.590 | 87,052 | +0.07(+1.55%) |
Aug 23, 2005 | 4.540 | 4.640 | 4.460 | 4.520 | 94,102 | -0.01(-0.22%) |
Aug 22, 2005 | 4.530 | 4.540 | 4.460 | 4.530 | 60,650 | +0.04(+0.89%) |
Aug 19, 2005 | 4.370 | 4.540 | 4.360 | 4.490 | 113,013 | +0.10(+2.28%) |
Aug 18, 2005 | 4.490 | 4.550 | 4.380 | 4.390 | 411,066 | -0.12(-2.66%) |
Aug 17, 2005 | 4.580 | 4.620 | 4.470 | 4.510 | 63,554 | -0.09(-1.96%) |
Aug 16, 2005 | 4.790 | 4.850 | 4.580 | 4.600 | 142,761 | -0.15(-3.16%) |
Aug 15, 2005 | 4.550 | 4.810 | 4.520 | 4.750 | 306,807 | +0.12(+2.59%) |
Aug 12, 2005 | 4.660 | 4.710 | 4.560 | 4.630 | 132,492 | -0.09(-1.91%) |
Aug 11, 2005 | 4.650 | 4.790 | 4.570 | 4.720 | 171,362 | +0.08(+1.72%) |
Aug 10, 2005 | 4.520 | 4.750 | 4.510 | 4.640 | 178,516 | +0.08(+1.75%) |
Aug 09, 2005 | 4.600 | 4.620 | 4.480 | 4.560 | 98,701 | +0.00(+0.00%) |
Aug 08, 2005 | 4.490 | 4.590 | 4.360 | 4.560 | 110,939 | +0.15(+3.40%) |
Aug 05, 2005 | 4.500 | 4.500 | 4.390 | 4.410 | 144,536 | -0.09(-2.00%) |
Aug 04, 2005 | 4.540 | 4.620 | 4.450 | 4.500 | 91,416 | -0.10(-2.17%) |
Aug 03, 2005 | 4.700 | 4.820 | 4.530 | 4.600 | 174,657 | -0.29(-5.93%) |
Aug 02, 2005 | 4.370 | 4.980 | 4.350 | 4.890 | 247,798 | +0.52(+11.90%) |