Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.639 | 3.639 | 3.542 | 3.555 | 424,409 | +0.01(+0.25%) |
Apr 27, 2006 | 3.678 | 3.678 | 3.515 | 3.546 | 703,859 | -0.13(-3.58%) |
Apr 26, 2006 | 3.520 | 3.691 | 3.520 | 3.678 | 784,189 | +0.11(+3.21%) |
Apr 25, 2006 | 3.784 | 3.841 | 3.494 | 3.564 | 1,870,358 | -0.35(-8.88%) |
Apr 24, 2006 | 3.981 | 3.981 | 3.876 | 3.911 | 354,319 | -0.07(-1.77%) |
Apr 21, 2006 | 3.986 | 4.056 | 3.955 | 3.981 | 460,364 | -0.01(-0.33%) |
Apr 20, 2006 | 4.153 | 4.161 | 3.994 | 3.994 | 418,492 | -0.12(-2.99%) |
Apr 19, 2006 | 4.144 | 4.153 | 4.012 | 4.117 | 571,416 | +0.02(+0.43%) |
Apr 18, 2006 | 4.087 | 4.113 | 4.052 | 4.100 | 605,095 | +0.04(+0.86%) |
Apr 17, 2006 | 4.113 | 4.113 | 4.012 | 4.065 | 344,078 | +0.01(+0.33%) |
Apr 13, 2006 | 4.096 | 4.126 | 4.025 | 4.052 | 251,914 | -0.04(-1.07%) |
Apr 12, 2006 | 3.871 | 4.100 | 3.871 | 4.096 | 448,758 | +0.18(+4.60%) |
Apr 11, 2006 | 4.210 | 4.210 | 3.871 | 3.915 | 761,205 | -0.25(-6.01%) |
Apr 10, 2006 | 4.109 | 4.209 | 4.104 | 4.166 | 439,428 | +0.07(+1.72%) |
Apr 07, 2006 | 4.157 | 4.328 | 3.955 | 4.096 | 949,629 | -0.07(-1.58%) |
Apr 06, 2006 | 4.254 | 4.394 | 4.109 | 4.161 | 1,898,121 | -0.12(-2.77%) |
Apr 05, 2006 | 3.871 | 4.280 | 3.832 | 4.280 | 2,548,958 | +0.41(+10.56%) |
Apr 04, 2006 | 3.757 | 3.871 | 3.687 | 3.871 | 1,513,991 | +0.12(+3.16%) |
Apr 03, 2006 | 3.362 | 3.757 | 3.362 | 3.753 | 1,831,445 | +0.39(+11.63%) |
Mar 31, 2006 | 3.384 | 3.419 | 3.357 | 3.362 | 707,727 | -0.02(-0.65%) |
Mar 30, 2006 | 3.428 | 3.428 | 3.384 | 3.384 | 509,063 | -0.03(-0.90%) |
Mar 29, 2006 | 3.392 | 3.419 | 3.392 | 3.414 | 420,085 | +0.02(+0.65%) |
Mar 28, 2006 | 3.428 | 3.428 | 3.375 | 3.392 | 391,867 | -0.01(-0.39%) |
Mar 27, 2006 | 3.450 | 3.463 | 3.379 | 3.406 | 823,786 | +0.03(+0.91%) |
Mar 24, 2006 | 3.366 | 3.406 | 3.366 | 3.375 | 437,607 | +0.01(+0.26%) |
Mar 23, 2006 | 3.392 | 3.397 | 3.348 | 3.366 | 355,912 | -0.02(-0.65%) |
Mar 22, 2006 | 3.423 | 3.423 | 3.344 | 3.388 | 810,359 | -0.02(-0.64%) |
Mar 21, 2006 | 3.454 | 3.454 | 3.344 | 3.410 | 1,073,425 | -0.03(-0.89%) |
Mar 20, 2006 | 3.340 | 3.450 | 3.318 | 3.441 | 1,519,225 | +0.13(+3.98%) |
Mar 17, 2006 | 3.256 | 3.428 | 3.256 | 3.309 | 1,946,137 | +0.03(+0.80%) |
Mar 16, 2006 | 3.247 | 3.331 | 3.247 | 3.283 | 1,323,064 | -0.01(-0.27%) |
Mar 15, 2006 | 3.296 | 3.296 | 3.239 | 3.291 | 1,339,904 | +0.00(+0.00%) |
Mar 14, 2006 | 3.076 | 3.305 | 3.054 | 3.291 | 4,581,343 | +0.22(+7.00%) |
Mar 13, 2006 | 2.993 | 3.076 | 2.993 | 3.076 | 1,057,723 | +0.07(+2.19%) |
Mar 10, 2006 | 3.076 | 3.089 | 2.997 | 3.010 | 1,124,172 | -0.07(-2.28%) |
Mar 09, 2006 | 3.102 | 3.164 | 3.080 | 3.080 | 1,065,232 | -0.04(-1.13%) |
Mar 08, 2006 | 3.133 | 3.151 | 3.102 | 3.116 | 1,070,922 | -0.02(-0.56%) |
Mar 07, 2006 | 3.155 | 3.190 | 3.107 | 3.133 | 988,543 | -0.07(-2.06%) |
Mar 06, 2006 | 3.212 | 3.212 | 3.186 | 3.199 | 1,024,498 | +0.00(+0.14%) |
Mar 03, 2006 | 3.212 | 3.225 | 3.164 | 3.195 | 933,700 | +0.00(+0.14%) |
Mar 02, 2006 | 3.195 | 3.212 | 3.094 | 3.190 | 1,931,346 | -0.00(-0.14%) |
Mar 01, 2006 | 3.160 | 3.225 | 3.085 | 3.195 | 2,354,162 | +0.04(+1.39%) |
Feb 28, 2006 | 3.849 | 3.454 | 3.076 | 3.151 | 6,542,955 | -0.70(-18.15%) |
Feb 27, 2006 | 3.845 | 3.880 | 3.827 | 3.849 | 968,062 | +0.02(+0.46%) |
Feb 24, 2006 | 3.823 | 3.999 | 3.814 | 3.832 | 1,386,782 | +0.01(+0.35%) |
Feb 23, 2006 | 3.885 | 3.951 | 3.784 | 3.819 | 781,686 | -0.07(-1.70%) |
Feb 22, 2006 | 3.805 | 3.929 | 3.744 | 3.885 | 1,866,717 | +0.08(+2.20%) |
Feb 21, 2006 | 3.845 | 3.999 | 3.788 | 3.801 | 641,506 | -0.04(-1.03%) |
Feb 17, 2006 | 3.858 | 3.876 | 3.788 | 3.841 | 566,865 | -0.02(-0.57%) |
Feb 16, 2006 | 3.788 | 3.911 | 3.779 | 3.863 | 1,285,288 | +0.09(+2.33%) |
Feb 15, 2006 | 3.968 | 4.087 | 3.647 | 3.775 | 2,601,753 | -0.18(-4.45%) |
Feb 14, 2006 | 3.986 | 4.016 | 3.915 | 3.951 | 921,866 | +0.01(+0.22%) |
Feb 13, 2006 | 3.986 | 4.082 | 3.911 | 3.942 | 1,621,174 | +0.02(+0.45%) |
Feb 10, 2006 | 3.911 | 4.016 | 3.827 | 3.924 | 1,047,710 | +0.05(+1.25%) |
Feb 09, 2006 | 3.911 | 4.065 | 3.805 | 3.876 | 1,429,564 | -0.03(-0.68%) |
Feb 08, 2006 | 4.069 | 4.126 | 3.871 | 3.902 | 1,053,627 | -0.07(-1.88%) |
Feb 07, 2006 | 4.065 | 4.188 | 3.902 | 3.977 | 2,085,407 | -0.06(-1.42%) |
Feb 06, 2006 | 3.876 | 4.087 | 3.788 | 4.034 | 2,813,616 | +0.25(+6.50%) |
Feb 03, 2006 | 4.214 | 4.311 | 3.757 | 3.788 | 5,147,298 | -0.37(-8.88%) |
Feb 02, 2006 | 3.533 | 4.175 | 3.520 | 4.157 | 6,457,391 | +0.62(+17.66%) |
Feb 01, 2006 | 3.524 | 3.555 | 3.494 | 3.533 | 369,110 | -0.00(-0.12%) |
Jan 31, 2006 | 3.551 | 3.581 | 3.524 | 3.537 | 388,453 | -0.02(-0.49%) |
Jan 30, 2006 | 3.454 | 3.559 | 3.454 | 3.555 | 392,777 | +0.06(+1.76%) |
Jan 27, 2006 | 3.441 | 3.555 | 3.441 | 3.494 | 540,012 | +0.05(+1.53%) |
Jan 26, 2006 | 3.489 | 3.494 | 3.428 | 3.441 | 586,208 | -0.05(-1.51%) |
Jan 25, 2006 | 3.414 | 3.515 | 3.410 | 3.494 | 660,621 | +0.08(+2.45%) |
Jan 24, 2006 | 3.370 | 3.423 | 3.370 | 3.410 | 378,440 | +0.04(+1.31%) |
Jan 23, 2006 | 3.392 | 3.392 | 3.335 | 3.366 | 385,040 | +0.02(+0.53%) |
Jan 20, 2006 | 3.419 | 3.419 | 3.318 | 3.348 | 807,401 | -0.03(-0.91%) |
Jan 19, 2006 | 3.414 | 3.428 | 3.375 | 3.379 | 748,689 | +0.04(+1.05%) |
Jan 18, 2006 | 3.388 | 3.435 | 3.331 | 3.344 | 639,913 | -0.10(-2.93%) |
Jan 17, 2006 | 3.472 | 3.498 | 3.388 | 3.445 | 833,343 | -0.03(-0.88%) |
Jan 13, 2006 | 3.489 | 3.515 | 3.410 | 3.476 | 345,671 | +0.00(+0.13%) |
Jan 12, 2006 | 3.542 | 3.551 | 3.463 | 3.472 | 1,020,174 | -0.07(-1.99%) |
Jan 11, 2006 | 3.590 | 3.617 | 3.537 | 3.542 | 360,008 | -0.05(-1.35%) |
Jan 10, 2006 | 3.621 | 3.643 | 3.576 | 3.590 | 249,639 | +0.00(+0.00%) |
Jan 09, 2006 | 3.630 | 3.674 | 3.559 | 3.590 | 610,557 | -0.02(-0.61%) |
Jan 06, 2006 | 3.634 | 3.643 | 3.568 | 3.612 | 1,260,256 | +0.01(+0.37%) |
Jan 05, 2006 | 3.494 | 3.612 | 3.494 | 3.599 | 341,120 | -0.04(-1.09%) |
Jan 04, 2006 | 3.603 | 3.647 | 3.577 | 3.639 | 390,501 | +0.07(+1.85%) |
Jan 03, 2006 | 3.454 | 3.577 | 3.366 | 3.573 | 625,349 | +0.13(+3.83%) |
Dec 30, 2005 | 3.450 | 3.511 | 3.414 | 3.441 | 747,324 | -0.01(-0.38%) |
Dec 29, 2005 | 3.595 | 3.617 | 3.428 | 3.454 | 864,975 | -0.14(-3.91%) |
Dec 28, 2005 | 3.735 | 3.735 | 3.581 | 3.595 | 973,068 | -0.13(-3.54%) |
Dec 27, 2005 | 3.713 | 3.929 | 3.674 | 3.726 | 1,384,051 | +0.06(+1.68%) |
Dec 23, 2005 | 3.423 | 3.669 | 3.419 | 3.665 | 1,130,089 | +0.27(+8.03%) |
Dec 22, 2005 | 3.296 | 3.428 | 3.296 | 3.392 | 500,415 | +0.05(+1.58%) |
Dec 21, 2005 | 3.190 | 3.348 | 3.190 | 3.340 | 391,867 | +0.11(+3.54%) |
Dec 20, 2005 | 3.261 | 3.331 | 3.199 | 3.225 | 498,140 | -0.05(-1.61%) |
Dec 19, 2005 | 3.318 | 3.392 | 3.274 | 3.278 | 526,585 | -0.04(-1.19%) |
Dec 16, 2005 | 3.401 | 3.406 | 3.309 | 3.318 | 336,568 | -0.07(-2.08%) |
Dec 15, 2005 | 3.353 | 3.401 | 3.331 | 3.388 | 416,899 | -0.00(-0.13%) |
Dec 14, 2005 | 3.432 | 3.463 | 3.348 | 3.392 | 656,298 | -0.06(-1.66%) |
Dec 13, 2005 | 3.410 | 3.529 | 3.406 | 3.450 | 491,996 | +0.02(+0.64%) |
Dec 12, 2005 | 3.419 | 3.436 | 3.384 | 3.428 | 392,094 | -0.01(-0.26%) |
Dec 09, 2005 | 3.406 | 3.441 | 3.397 | 3.436 | 279,222 | -0.00(-0.13%) |
Dec 08, 2005 | 3.511 | 3.511 | 3.410 | 3.441 | 459,454 | -0.03(-0.89%) |
Dec 07, 2005 | 3.524 | 3.577 | 3.450 | 3.472 | 724,567 | -0.12(-3.30%) |
Dec 06, 2005 | 3.700 | 3.726 | 3.542 | 3.590 | 611,240 | -0.11(-2.97%) |
Dec 05, 2005 | 3.779 | 3.801 | 3.652 | 3.700 | 356,367 | +0.04(+1.08%) |
Dec 02, 2005 | 3.700 | 3.757 | 3.625 | 3.660 | 301,068 | -0.04(-1.07%) |
Dec 01, 2005 | 3.542 | 3.735 | 3.542 | 3.700 | 613,515 | +0.14(+3.82%) |
Nov 30, 2005 | 3.586 | 3.621 | 3.524 | 3.564 | 620,115 | -0.02(-0.49%) |
Nov 29, 2005 | 3.617 | 3.647 | 3.581 | 3.581 | 370,931 | -0.05(-1.45%) |
Nov 28, 2005 | 3.647 | 3.731 | 3.621 | 3.634 | 372,069 | -0.06(-1.66%) |
Nov 25, 2005 | 3.700 | 3.700 | 3.665 | 3.696 | 99,673 | -0.00(-0.12%) |
Nov 23, 2005 | 3.766 | 3.766 | 3.634 | 3.700 | 507,925 | -0.02(-0.59%) |
Nov 22, 2005 | 3.577 | 3.787 | 3.568 | 3.722 | 753,923 | +0.15(+4.18%) |
Nov 21, 2005 | 3.696 | 3.696 | 3.551 | 3.573 | 783,051 | -0.16(-4.35%) |
Nov 18, 2005 | 3.537 | 3.744 | 3.472 | 3.735 | 942,347 | +0.22(+6.38%) |
Nov 17, 2005 | 3.515 | 3.537 | 3.450 | 3.511 | 558,445 | +0.04(+1.01%) |
Nov 16, 2005 | 3.467 | 3.515 | 3.375 | 3.476 | 927,100 | +0.10(+2.99%) |
Nov 15, 2005 | 3.467 | 3.467 | 3.370 | 3.375 | 350,222 | -0.08(-2.41%) |
Nov 14, 2005 | 3.533 | 3.533 | 3.428 | 3.458 | 366,152 | -0.07(-2.11%) |
Nov 11, 2005 | 3.366 | 3.595 | 3.366 | 3.533 | 1,331,939 | +0.12(+3.61%) |
Nov 10, 2005 | 3.669 | 3.674 | 3.278 | 3.410 | 2,306,146 | -0.33(-8.71%) |
Nov 09, 2005 | 3.665 | 3.735 | 3.625 | 3.735 | 1,384,506 | +0.13(+3.66%) |
Nov 08, 2005 | 3.823 | 3.854 | 3.603 | 3.603 | 1,550,629 | -0.24(-6.29%) |
Nov 07, 2005 | 4.302 | 4.306 | 3.775 | 3.845 | 1,217,018 | -0.29(-7.01%) |
Nov 04, 2005 | 4.350 | 4.350 | 4.131 | 4.135 | 721,836 | +0.04(+0.97%) |
Nov 03, 2005 | 4.350 | 4.350 | 4.047 | 4.096 | 538,419 | -0.19(-4.51%) |
Nov 02, 2005 | 4.276 | 4.350 | 4.188 | 4.289 | 463,095 | -0.01(-0.31%) |
Nov 01, 2005 | 4.065 | 4.381 | 4.021 | 4.302 | 1,066,143 | +0.24(+5.84%) |
Oct 31, 2005 | 3.779 | 4.082 | 3.779 | 4.065 | 768,260 | +0.38(+10.38%) |
Oct 28, 2005 | 3.691 | 3.753 | 3.682 | 3.682 | 219,372 | -0.01(-0.36%) |
Oct 27, 2005 | 3.854 | 3.854 | 3.691 | 3.696 | 401,197 | -0.18(-4.76%) |
Oct 26, 2005 | 3.849 | 3.933 | 3.849 | 3.880 | 364,559 | -0.00(-0.11%) |
Oct 25, 2005 | 3.920 | 3.942 | 3.849 | 3.885 | 319,501 | -0.03(-0.67%) |
Oct 24, 2005 | 3.946 | 3.981 | 3.867 | 3.911 | 360,463 | +0.05(+1.25%) |
Oct 21, 2005 | 3.951 | 3.951 | 3.827 | 3.863 | 274,216 | +0.00(+0.00%) |
Oct 20, 2005 | 4.021 | 4.034 | 3.841 | 3.863 | 343,851 | -0.07(-1.90%) |
Oct 19, 2005 | 3.986 | 3.999 | 3.845 | 3.937 | 315,405 | -0.03(-0.78%) |
Oct 18, 2005 | 4.148 | 4.153 | 3.911 | 3.968 | 432,373 | -0.07(-1.74%) |
Oct 17, 2005 | 3.845 | 4.047 | 3.841 | 4.038 | 438,290 | +0.21(+5.51%) |
Oct 14, 2005 | 3.766 | 3.849 | 3.674 | 3.827 | 455,130 | +0.06(+1.63%) |
Oct 13, 2005 | 3.669 | 3.775 | 3.652 | 3.766 | 516,117 | +0.13(+3.63%) |
Oct 12, 2005 | 3.924 | 3.946 | 3.630 | 3.634 | 669,496 | -0.22(-5.59%) |
Oct 11, 2005 | 3.744 | 4.025 | 3.740 | 3.849 | 549,114 | -0.09(-2.23%) |
Oct 10, 2005 | 4.117 | 4.197 | 3.911 | 3.937 | 624,894 | -0.20(-4.78%) |
Oct 07, 2005 | 4.135 | 4.197 | 3.986 | 4.135 | 519,759 | -0.03(-0.74%) |
Oct 06, 2005 | 4.311 | 4.328 | 4.109 | 4.166 | 532,730 | -0.17(-3.85%) |
Oct 05, 2005 | 4.421 | 4.487 | 4.333 | 4.333 | 344,078 | -0.09(-2.09%) |
Oct 04, 2005 | 4.544 | 4.544 | 4.421 | 4.425 | 256,693 | -0.11(-2.42%) |
Oct 03, 2005 | 4.491 | 4.570 | 4.491 | 4.535 | 226,427 | +0.01(+0.29%) |
Sep 30, 2005 | 4.487 | 4.548 | 4.460 | 4.522 | 173,177 | +0.04(+0.78%) |
Sep 29, 2005 | 4.451 | 4.548 | 4.390 | 4.487 | 302,889 | +0.04(+0.79%) |
Sep 28, 2005 | 4.465 | 4.495 | 4.337 | 4.451 | 299,930 | -0.02(-0.49%) |
Sep 27, 2005 | 4.482 | 4.531 | 4.445 | 4.473 | 159,523 | -0.01(-0.20%) |
Sep 26, 2005 | 4.482 | 4.605 | 4.434 | 4.482 | 302,206 | +0.03(+0.69%) |
Sep 23, 2005 | 4.451 | 4.487 | 4.056 | 4.451 | 753,923 | +0.13(+2.95%) |
Sep 22, 2005 | 4.438 | 4.438 | 4.197 | 4.324 | 925,507 | -0.16(-3.53%) |
Sep 21, 2005 | 4.614 | 4.649 | 4.465 | 4.482 | 861,106 | -0.17(-3.59%) |
Sep 20, 2005 | 4.724 | 4.733 | 4.618 | 4.649 | 531,137 | -0.08(-1.76%) |
Sep 19, 2005 | 4.829 | 4.829 | 4.724 | 4.733 | 228,247 | -0.06(-1.19%) |
Sep 16, 2005 | 4.895 | 4.895 | 4.759 | 4.790 | 171,129 | +0.03(+0.65%) |
Sep 15, 2005 | 4.772 | 4.812 | 4.724 | 4.759 | 157,475 | -0.01(-0.28%) |
Sep 14, 2005 | 4.944 | 4.988 | 4.706 | 4.772 | 707,955 | -0.17(-3.47%) |
Sep 13, 2005 | 5.075 | 5.115 | 4.882 | 4.944 | 470,832 | -0.12(-2.43%) |
Sep 12, 2005 | 4.992 | 5.102 | 4.926 | 5.067 | 474,928 | +0.03(+0.61%) |
Sep 09, 2005 | 5.093 | 5.106 | 5.010 | 5.036 | 423,954 | -0.04(-0.69%) |
Sep 08, 2005 | 5.159 | 5.159 | 5.053 | 5.071 | 263,520 | -0.07(-1.28%) |
Sep 07, 2005 | 5.053 | 5.159 | 5.036 | 5.137 | 413,713 | +0.08(+1.65%) |
Sep 06, 2005 | 5.001 | 5.084 | 4.966 | 5.053 | 502,919 | +0.08(+1.59%) |
Sep 02, 2005 | 4.895 | 5.001 | 4.895 | 4.974 | 250,549 | +0.11(+2.35%) |
Sep 01, 2005 | 4.922 | 4.957 | 4.856 | 4.860 | 306,985 | -0.04(-0.90%) |
Aug 31, 2005 | 4.891 | 4.917 | 4.843 | 4.904 | 454,675 | +0.06(+1.18%) |
Aug 30, 2005 | 4.865 | 4.882 | 4.829 | 4.847 | 331,562 | -0.02(-0.36%) |
Aug 29, 2005 | 4.825 | 4.873 | 4.825 | 4.865 | 393,915 | +0.04(+0.82%) |
Aug 26, 2005 | 4.895 | 4.895 | 4.825 | 4.825 | 208,904 | -0.05(-1.08%) |
Aug 25, 2005 | 4.838 | 4.878 | 4.790 | 4.878 | 419,857 | +0.12(+2.59%) |
Aug 24, 2005 | 4.838 | 4.865 | 4.728 | 4.755 | 631,721 | -0.11(-2.35%) |
Aug 23, 2005 | 4.944 | 4.961 | 4.759 | 4.869 | 373,206 | -0.07(-1.34%) |
Aug 22, 2005 | 4.834 | 4.944 | 4.834 | 4.935 | 383,447 | +0.11(+2.37%) |
Aug 19, 2005 | 4.878 | 4.944 | 4.772 | 4.821 | 322,459 | -0.01(-0.27%) |
Aug 18, 2005 | 4.913 | 4.939 | 4.737 | 4.834 | 453,082 | -0.03(-0.54%) |
Aug 17, 2005 | 4.860 | 4.966 | 4.851 | 4.860 | 485,624 | +0.00(+0.09%) |
Aug 16, 2005 | 5.093 | 5.093 | 4.851 | 4.856 | 572,781 | -0.24(-4.66%) |
Aug 15, 2005 | 5.155 | 5.269 | 5.058 | 5.093 | 780,321 | -0.03(-0.60%) |
Aug 12, 2005 | 4.689 | 5.168 | 4.667 | 5.124 | 2,066,292 | +0.32(+6.58%) |
Aug 11, 2005 | 5.093 | 5.155 | 4.781 | 4.807 | 1,891,522 | -0.25(-4.87%) |
Aug 10, 2005 | 5.946 | 5.950 | 5.032 | 5.053 | 4,673,962 | -1.08(-17.62%) |
Aug 09, 2005 | 6.196 | 6.218 | 6.108 | 6.135 | 229,385 | -0.03(-0.50%) |
Aug 08, 2005 | 6.196 | 6.262 | 6.095 | 6.165 | 410,755 | -0.04(-0.57%) |
Aug 05, 2005 | 6.240 | 6.280 | 6.047 | 6.200 | 524,765 | -0.02(-0.35%) |
Aug 04, 2005 | 6.152 | 6.345 | 6.152 | 6.222 | 690,660 | +0.07(+1.14%) |
Aug 03, 2005 | 6.152 | 6.262 | 6.113 | 6.152 | 463,550 | -0.01(-0.21%) |
Aug 02, 2005 | 6.126 | 6.178 | 6.117 | 6.165 | 428,505 | +0.06(+0.94%) |
Aug 01, 2005 | 5.976 | 6.126 | 5.937 | 6.108 | 671,772 | +0.07(+1.16%) |
Jul 29, 2005 | 5.998 | 6.073 | 5.897 | 6.038 | 562,086 | -0.03(-0.43%) |
Jul 28, 2005 | 6.060 | 6.108 | 6.042 | 6.064 | 632,176 | +0.00(+0.07%) |
Jul 27, 2005 | 6.165 | 6.165 | 5.976 | 6.060 | 583,477 | -0.11(-1.71%) |
Jul 26, 2005 | 6.236 | 6.244 | 6.060 | 6.165 | 684,516 | -0.08(-1.34%) |
Jul 25, 2005 | 6.319 | 6.359 | 6.200 | 6.249 | 711,596 | +0.00(+0.00%) |
Jul 22, 2005 | 6.187 | 6.271 | 6.170 | 6.249 | 668,814 | +0.11(+1.72%) |
Jul 21, 2005 | 6.064 | 6.293 | 6.064 | 6.143 | 1,693,085 | +0.09(+1.53%) |
Jul 20, 2005 | 5.739 | 6.082 | 5.721 | 6.051 | 846,997 | +0.27(+4.64%) |
Jul 19, 2005 | 5.713 | 5.805 | 5.695 | 5.783 | 476,521 | +0.07(+1.15%) |
Jul 18, 2005 | 5.757 | 5.844 | 5.686 | 5.717 | 478,114 | -0.14(-2.40%) |
Jul 15, 2005 | 5.954 | 5.981 | 5.827 | 5.858 | 343,623 | -0.05(-0.89%) |
Jul 14, 2005 | 5.796 | 5.954 | 5.796 | 5.910 | 618,522 | +0.13(+2.20%) |
Jul 13, 2005 | 5.902 | 5.998 | 5.713 | 5.783 | 898,427 | -0.08(-1.42%) |
Jul 12, 2005 | 5.594 | 5.875 | 5.559 | 5.866 | 802,167 | +0.26(+4.71%) |
Jul 11, 2005 | 5.493 | 5.603 | 5.405 | 5.603 | 439,883 | +0.15(+2.74%) |
Jul 08, 2005 | 5.361 | 5.532 | 5.348 | 5.453 | 365,014 | +0.06(+1.14%) |
Jul 07, 2005 | 5.361 | 5.409 | 5.304 | 5.392 | 264,658 | -0.07(-1.29%) |
Jul 06, 2005 | 5.489 | 5.581 | 5.423 | 5.462 | 337,251 | +0.03(+0.49%) |
Jul 05, 2005 | 5.379 | 5.471 | 5.348 | 5.436 | 320,639 | +0.06(+1.06%) |
Jul 01, 2005 | 5.370 | 5.396 | 5.348 | 5.379 | 182,962 | +0.04(+0.82%) |
Jun 30, 2005 | 5.286 | 5.401 | 5.286 | 5.335 | 377,985 | -0.04(-0.82%) |
Jun 29, 2005 | 5.515 | 5.590 | 5.379 | 5.379 | 367,972 | -0.11(-2.00%) |
Jun 28, 2005 | 5.418 | 5.541 | 5.119 | 5.489 | 450,579 | +0.11(+2.13%) |
Jun 27, 2005 | 5.572 | 5.572 | 5.185 | 5.374 | 1,269,814 | -0.20(-3.55%) |
Jun 24, 2005 | 5.844 | 5.853 | 5.537 | 5.572 | 1,465,292 | -0.29(-4.88%) |
Jun 23, 2005 | 6.064 | 6.108 | 5.827 | 5.858 | 731,394 | -0.22(-3.68%) |
Jun 22, 2005 | 6.029 | 6.130 | 6.020 | 6.082 | 416,671 | +0.03(+0.51%) |
Jun 21, 2005 | 6.064 | 6.275 | 5.976 | 6.051 | 770,308 | +0.03(+0.44%) |
Jun 20, 2005 | 5.888 | 6.060 | 5.888 | 6.025 | 710,686 | +0.08(+1.41%) |
Jun 17, 2005 | 6.280 | 6.284 | 5.915 | 5.941 | 1,093,451 | -0.16(-2.66%) |
Jun 16, 2005 | 5.787 | 6.152 | 5.757 | 6.104 | 1,737,005 | +0.29(+4.91%) |
Jun 15, 2005 | 5.735 | 5.858 | 5.735 | 5.818 | 620,342 | +0.09(+1.53%) |
Jun 14, 2005 | 5.866 | 5.888 | 5.695 | 5.730 | 507,242 | -0.10(-1.73%) |
Jun 13, 2005 | 5.818 | 5.897 | 5.735 | 5.831 | 462,412 | +0.03(+0.45%) |
Jun 10, 2005 | 5.638 | 5.862 | 5.634 | 5.805 | 532,730 | +0.13(+2.32%) |
Jun 09, 2005 | 5.726 | 5.726 | 5.559 | 5.673 | 568,913 | -0.13(-2.27%) |
Jun 08, 2005 | 5.765 | 5.897 | 5.757 | 5.805 | 590,076 | +0.01(+0.15%) |
Jun 07, 2005 | 5.946 | 5.950 | 5.779 | 5.796 | 641,506 | -0.11(-1.79%) |
Jun 06, 2005 | 5.765 | 5.941 | 5.765 | 5.902 | 653,112 | +0.14(+2.44%) |
Jun 03, 2005 | 5.823 | 6.104 | 5.730 | 5.761 | 1,508,074 | -0.08(-1.35%) |
Jun 02, 2005 | 5.660 | 5.893 | 5.647 | 5.840 | 978,985 | +0.16(+2.78%) |
Jun 01, 2005 | 5.801 | 5.972 | 5.621 | 5.682 | 1,434,343 | -0.18(-3.15%) |
May 31, 2005 | 6.055 | 6.064 | 5.818 | 5.866 | 1,294,163 | -0.13(-2.20%) |
May 27, 2005 | 5.765 | 6.055 | 5.761 | 5.998 | 2,443,140 | +0.31(+5.49%) |
May 26, 2005 | 5.757 | 5.779 | 5.546 | 5.686 | 1,288,019 | -0.03(-0.54%) |
May 25, 2005 | 5.225 | 5.761 | 5.168 | 5.717 | 2,702,564 | +0.49(+9.42%) |
May 24, 2005 | 5.300 | 5.300 | 5.190 | 5.225 | 387,543 | -0.10(-1.82%) |
May 23, 2005 | 5.427 | 5.440 | 5.185 | 5.322 | 1,373,128 | -0.04(-0.74%) |
May 20, 2005 | 5.005 | 5.392 | 4.945 | 5.361 | 2,569,211 | +0.48(+9.91%) |
May 19, 2005 | 4.614 | 4.895 | 4.596 | 4.878 | 910,260 | +0.25(+5.41%) |
May 18, 2005 | 4.526 | 4.636 | 4.467 | 4.627 | 858,148 | +0.11(+2.53%) |
May 17, 2005 | 4.447 | 4.535 | 4.403 | 4.513 | 462,640 | -0.02(-0.48%) |
May 16, 2005 | 4.583 | 4.583 | 4.469 | 4.535 | 431,463 | -0.05(-1.05%) |
May 13, 2005 | 4.706 | 4.706 | 4.473 | 4.583 | 780,321 | -0.12(-2.61%) |
May 12, 2005 | 4.693 | 4.750 | 4.614 | 4.706 | 492,451 | -0.01(-0.19%) |
May 11, 2005 | 4.860 | 4.878 | 4.689 | 4.715 | 666,538 | -0.13(-2.63%) |
May 10, 2005 | 4.913 | 4.913 | 4.816 | 4.843 | 360,918 | -0.01(-0.18%) |
May 09, 2005 | 4.856 | 4.887 | 4.790 | 4.851 | 522,489 | -0.03(-0.63%) |
May 06, 2005 | 4.865 | 4.922 | 4.750 | 4.882 | 418,037 | +0.06(+1.28%) |
May 05, 2005 | 4.790 | 4.944 | 4.785 | 4.821 | 563,679 | +0.07(+1.57%) |
May 04, 2005 | 4.746 | 4.829 | 4.693 | 4.746 | 500,415 | +0.07(+1.50%) |
May 03, 2005 | 4.667 | 4.768 | 4.614 | 4.676 | 245,998 | +0.01(+0.19%) |