Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.447 | 8.447 | 8.147 | 8.256 | 1,058,833 | -0.14(-1.62%) |
Jul 28, 2006 | 8.129 | 8.447 | 8.129 | 8.392 | 849,202 | +0.20(+2.44%) |
Jul 27, 2006 | 8.429 | 8.629 | 7.902 | 8.193 | 895,004 | -0.15(-1.85%) |
Jul 26, 2006 | 8.401 | 8.619 | 8.247 | 8.347 | 1,239,287 | -0.04(-0.43%) |
Jul 25, 2006 | 8.029 | 8.401 | 7.902 | 8.383 | 1,589,185 | +0.56(+7.20%) |
Jul 24, 2006 | 7.421 | 7.856 | 7.411 | 7.820 | 1,140,197 | +0.41(+5.51%) |
Jul 21, 2006 | 7.575 | 7.629 | 7.293 | 7.411 | 740,093 | -0.15(-2.04%) |
Jul 20, 2006 | 8.002 | 8.138 | 7.493 | 7.566 | 938,824 | -0.36(-4.58%) |
Jul 19, 2006 | 7.602 | 7.993 | 7.366 | 7.929 | 1,268,353 | +0.34(+4.43%) |
Jul 18, 2006 | 7.493 | 7.602 | 7.221 | 7.593 | 1,368,765 | +0.00(+0.00%) |
Jul 17, 2006 | 8.002 | 8.002 | 7.584 | 7.593 | 1,259,766 | -0.46(-5.75%) |
Jul 14, 2006 | 8.111 | 8.256 | 7.902 | 8.056 | 991,452 | -0.10(-1.22%) |
Jul 13, 2006 | 8.138 | 8.311 | 7.920 | 8.156 | 1,208,239 | +0.05(+0.56%) |
Jul 12, 2006 | 8.356 | 8.411 | 8.102 | 8.111 | 923,079 | -0.19(-2.30%) |
Jul 11, 2006 | 8.311 | 8.521 | 8.220 | 8.302 | 1,459,928 | +0.09(+1.11%) |
Jul 10, 2006 | 7.965 | 8.265 | 7.856 | 8.211 | 1,688,496 | +0.25(+3.08%) |
Jul 07, 2006 | 7.702 | 8.174 | 7.584 | 7.965 | 2,337,646 | +0.14(+1.74%) |
Jul 06, 2006 | 8.138 | 8.138 | 7.620 | 7.829 | 3,531,022 | -0.36(-4.43%) |
Jul 05, 2006 | 8.892 | 9.083 | 7.793 | 8.193 | 4,967,059 | -0.98(-10.69%) |
Jul 03, 2006 | 8.955 | 9.292 | 8.946 | 9.173 | 1,529,731 | +0.31(+3.48%) |
Jun 30, 2006 | 9.137 | 9.491 | 8.856 | 8.865 | 7,007,215 | -0.21(-2.30%) |
Jun 29, 2006 | 8.592 | 9.083 | 8.411 | 9.074 | 3,891,710 | +0.57(+6.73%) |
Jun 28, 2006 | 8.038 | 8.656 | 7.902 | 8.501 | 2,684,132 | +0.58(+7.34%) |
Jun 27, 2006 | 7.866 | 8.084 | 7.811 | 7.920 | 1,396,070 | +0.17(+2.23%) |
Jun 26, 2006 | 7.938 | 7.938 | 7.629 | 7.747 | 1,160,565 | +0.03(+0.35%) |
Jun 23, 2006 | 7.611 | 7.938 | 7.530 | 7.720 | 2,074,837 | +0.26(+3.53%) |
Jun 22, 2006 | 7.175 | 7.457 | 7.130 | 7.457 | 1,154,069 | +0.27(+3.79%) |
Jun 21, 2006 | 7.066 | 7.248 | 6.948 | 7.184 | 961,284 | +0.24(+3.40%) |
Jun 20, 2006 | 6.812 | 7.166 | 6.812 | 6.948 | 571,860 | +0.14(+2.00%) |
Jun 19, 2006 | 7.257 | 7.257 | 6.794 | 6.812 | 678,767 | -0.35(-4.94%) |
Jun 16, 2006 | 6.948 | 7.266 | 6.948 | 7.166 | 645,076 | +0.04(+0.51%) |
Jun 15, 2006 | 6.630 | 7.166 | 6.603 | 7.130 | 1,111,681 | +0.59(+9.03%) |
Jun 14, 2006 | 6.113 | 6.585 | 5.995 | 6.540 | 831,366 | +0.21(+3.30%) |
Jun 13, 2006 | 6.630 | 6.703 | 6.040 | 6.331 | 1,681,009 | -0.48(-7.07%) |
Jun 12, 2006 | 7.402 | 7.402 | 6.667 | 6.812 | 1,193,485 | -0.50(-6.83%) |
Jun 09, 2006 | 7.321 | 7.493 | 7.148 | 7.312 | 803,951 | +0.04(+0.50%) |
Jun 08, 2006 | 7.266 | 7.339 | 6.876 | 7.275 | 2,244,832 | -0.06(-0.87%) |
Jun 07, 2006 | 7.357 | 7.611 | 7.302 | 7.339 | 2,025,402 | +0.05(+0.62%) |
Jun 06, 2006 | 7.348 | 7.366 | 7.130 | 7.293 | 1,709,084 | +0.02(+0.25%) |
Jun 05, 2006 | 7.139 | 7.339 | 6.948 | 7.275 | 2,697,674 | +0.01(+0.12%) |
Jun 02, 2006 | 7.130 | 7.357 | 6.821 | 7.266 | 4,682,119 | +0.70(+10.65%) |
Jun 01, 2006 | 6.521 | 6.585 | 6.367 | 6.567 | 845,459 | +0.15(+2.41%) |
May 31, 2006 | 6.530 | 6.530 | 6.258 | 6.412 | 908,106 | -0.05(-0.70%) |
May 30, 2006 | 6.585 | 6.648 | 6.312 | 6.458 | 1,333,753 | +0.19(+3.04%) |
May 26, 2006 | 5.840 | 6.312 | 5.831 | 6.267 | 1,177,080 | +0.52(+9.00%) |
May 25, 2006 | 5.613 | 5.813 | 5.586 | 5.749 | 1,361,828 | +0.27(+4.98%) |
May 24, 2006 | 5.586 | 5.722 | 5.477 | 5.477 | 923,960 | -0.11(-1.95%) |
May 23, 2006 | 5.631 | 5.840 | 5.522 | 5.586 | 1,669,889 | -0.05(-0.81%) |
May 22, 2006 | 5.686 | 5.722 | 5.459 | 5.631 | 734,368 | -0.13(-2.21%) |
May 19, 2006 | 5.904 | 6.022 | 5.549 | 5.758 | 964,587 | -0.17(-2.91%) |
May 18, 2006 | 6.040 | 6.176 | 5.913 | 5.931 | 514,608 | -0.29(-4.67%) |
May 17, 2006 | 6.267 | 6.358 | 6.040 | 6.222 | 490,826 | +0.05(+0.88%) |
May 16, 2006 | 6.067 | 6.258 | 6.013 | 6.167 | 576,814 | +0.17(+2.88%) |
May 15, 2006 | 6.349 | 6.349 | 5.904 | 5.995 | 1,144,601 | -0.42(-6.52%) |
May 12, 2006 | 6.748 | 6.748 | 6.358 | 6.412 | 628,561 | -0.40(-5.87%) |
May 11, 2006 | 6.866 | 6.894 | 6.712 | 6.812 | 551,271 | -0.05(-0.79%) |
May 10, 2006 | 6.767 | 6.866 | 6.503 | 6.866 | 792,280 | +0.13(+1.89%) |
May 09, 2006 | 6.358 | 6.739 | 6.267 | 6.739 | 1,334,193 | +0.43(+6.76%) |
May 08, 2006 | 6.376 | 6.385 | 6.149 | 6.312 | 618,873 | -0.07(-1.14%) |
May 05, 2006 | 6.185 | 6.394 | 6.131 | 6.385 | 696,934 | +0.25(+4.15%) |
May 04, 2006 | 6.258 | 6.267 | 6.040 | 6.131 | 1,080,523 | -0.17(-2.74%) |
May 03, 2006 | 6.458 | 6.494 | 6.240 | 6.303 | 638,911 | -0.15(-2.39%) |
May 02, 2006 | 6.549 | 6.648 | 6.367 | 6.458 | 762,553 | -0.09(-1.39%) |
May 01, 2006 | 6.449 | 6.658 | 6.449 | 6.549 | 393,718 | +0.10(+1.55%) |
Apr 28, 2006 | 6.367 | 6.549 | 6.258 | 6.449 | 638,580 | +0.05(+0.85%) |
Apr 27, 2006 | 6.748 | 6.812 | 6.194 | 6.394 | 1,372,508 | -0.45(-6.51%) |
Apr 26, 2006 | 6.776 | 6.903 | 6.767 | 6.839 | 528,480 | +0.05(+0.67%) |
Apr 25, 2006 | 6.994 | 7.039 | 6.676 | 6.794 | 861,754 | -0.11(-1.58%) |
Apr 24, 2006 | 7.084 | 7.103 | 6.821 | 6.903 | 601,697 | -0.16(-2.31%) |
Apr 21, 2006 | 6.975 | 7.075 | 6.866 | 7.066 | 607,202 | +0.18(+2.64%) |
Apr 20, 2006 | 6.994 | 7.030 | 6.721 | 6.885 | 742,955 | -0.06(-0.92%) |
Apr 19, 2006 | 6.876 | 7.030 | 6.676 | 6.948 | 906,454 | +0.07(+1.06%) |
Apr 18, 2006 | 6.885 | 7.084 | 6.757 | 6.876 | 1,568,046 | +0.07(+1.07%) |
Apr 17, 2006 | 6.676 | 6.876 | 6.676 | 6.803 | 733,046 | +0.13(+1.90%) |
Apr 13, 2006 | 6.712 | 6.939 | 6.603 | 6.676 | 876,287 | -0.04(-0.54%) |
Apr 12, 2006 | 6.576 | 6.712 | 6.449 | 6.712 | 624,708 | +0.14(+2.07%) |
Apr 11, 2006 | 6.821 | 6.948 | 6.421 | 6.576 | 1,305,347 | -0.23(-3.34%) |
Apr 10, 2006 | 6.676 | 6.948 | 6.676 | 6.803 | 1,244,902 | +0.18(+2.74%) |
Apr 07, 2006 | 6.576 | 6.812 | 6.358 | 6.621 | 1,305,457 | +0.08(+1.25%) |
Apr 06, 2006 | 6.149 | 6.576 | 6.131 | 6.540 | 1,491,196 | +0.42(+6.82%) |
Apr 05, 2006 | 6.122 | 6.222 | 6.040 | 6.122 | 522,425 | +0.00(+0.00%) |
Apr 04, 2006 | 6.067 | 6.213 | 6.004 | 6.122 | 438,859 | -0.08(-1.32%) |
Apr 03, 2006 | 6.085 | 6.340 | 6.049 | 6.203 | 727,321 | +0.15(+2.55%) |
Mar 31, 2006 | 6.131 | 6.158 | 5.904 | 6.049 | 766,076 | -0.10(-1.62%) |
Mar 30, 2006 | 6.231 | 6.267 | 6.140 | 6.149 | 555,675 | -0.15(-2.45%) |
Mar 29, 2006 | 6.349 | 6.403 | 6.240 | 6.303 | 600,926 | -0.05(-0.72%) |
Mar 28, 2006 | 6.131 | 6.449 | 6.058 | 6.349 | 1,033,730 | +0.29(+4.80%) |
Mar 27, 2006 | 6.158 | 6.158 | 5.995 | 6.058 | 368,395 | -0.04(-0.60%) |
Mar 24, 2006 | 6.213 | 6.267 | 6.040 | 6.094 | 397,681 | -0.07(-1.18%) |
Mar 23, 2006 | 5.904 | 6.176 | 5.904 | 6.167 | 618,542 | +0.27(+4.62%) |
Mar 22, 2006 | 5.777 | 5.949 | 5.686 | 5.895 | 364,431 | +0.08(+1.41%) |
Mar 21, 2006 | 5.649 | 5.886 | 5.586 | 5.813 | 425,427 | +0.14(+2.40%) |
Mar 20, 2006 | 5.786 | 5.813 | 5.559 | 5.677 | 371,257 | -0.06(-1.11%) |
Mar 17, 2006 | 5.867 | 5.876 | 5.713 | 5.740 | 283,507 | -0.14(-2.32%) |
Mar 16, 2006 | 5.767 | 5.876 | 5.540 | 5.876 | 534,426 | +0.12(+2.05%) |
Mar 15, 2006 | 5.731 | 5.767 | 5.586 | 5.758 | 309,271 | +0.03(+0.48%) |
Mar 14, 2006 | 5.713 | 5.767 | 5.604 | 5.731 | 332,172 | +0.02(+0.32%) |
Mar 13, 2006 | 5.450 | 5.722 | 5.359 | 5.713 | 538,499 | +0.35(+6.61%) |
Mar 10, 2006 | 5.504 | 5.631 | 5.132 | 5.359 | 1,002,682 | -0.27(-4.84%) |
Mar 09, 2006 | 5.477 | 5.758 | 5.450 | 5.631 | 1,194,807 | +0.16(+2.99%) |
Mar 08, 2006 | 6.076 | 6.076 | 5.459 | 5.468 | 1,904,842 | -0.62(-10.15%) |
Mar 07, 2006 | 6.403 | 6.430 | 6.022 | 6.085 | 712,127 | -0.25(-4.01%) |
Mar 06, 2006 | 6.449 | 6.449 | 6.176 | 6.340 | 1,033,069 | -0.11(-1.69%) |
Mar 03, 2006 | 6.358 | 6.530 | 6.349 | 6.449 | 1,004,774 | +0.10(+1.57%) |
Mar 02, 2006 | 6.176 | 6.358 | 6.176 | 6.349 | 682,070 | +0.17(+2.79%) |
Mar 01, 2006 | 5.904 | 6.176 | 5.813 | 6.176 | 859,441 | +0.23(+3.82%) |
Feb 28, 2006 | 5.867 | 5.985 | 5.886 | 5.949 | 643,425 | +0.08(+1.39%) |
Feb 27, 2006 | 5.895 | 5.904 | 5.840 | 5.867 | 412,985 | +0.04(+0.62%) |
Feb 24, 2006 | 5.922 | 6.049 | 5.831 | 5.831 | 782,371 | +0.00(+0.00%) |
Feb 23, 2006 | 5.913 | 5.995 | 5.722 | 5.831 | 571,529 | -0.15(-2.58%) |
Feb 22, 2006 | 6.113 | 6.140 | 5.858 | 5.985 | 568,667 | -0.15(-2.37%) |
Feb 21, 2006 | 6.303 | 6.303 | 6.085 | 6.131 | 922,749 | +0.14(+2.27%) |
Feb 17, 2006 | 6.085 | 6.131 | 5.904 | 5.995 | 816,062 | +0.00(+0.00%) |
Feb 16, 2006 | 5.722 | 5.995 | 5.722 | 5.995 | 831,806 | +0.36(+6.45%) |
Feb 15, 2006 | 5.495 | 5.767 | 5.459 | 5.631 | 883,003 | +0.02(+0.32%) |
Feb 14, 2006 | 5.767 | 5.767 | 5.468 | 5.613 | 998,498 | -0.15(-2.68%) |
Feb 13, 2006 | 5.786 | 5.895 | 5.568 | 5.767 | 999,379 | +0.03(+0.47%) |
Feb 10, 2006 | 6.040 | 6.040 | 5.450 | 5.740 | 1,447,156 | -0.32(-5.25%) |
Feb 09, 2006 | 6.104 | 6.358 | 5.931 | 6.058 | 1,166,070 | -0.03(-0.45%) |
Feb 08, 2006 | 6.322 | 6.322 | 5.722 | 6.085 | 2,549,809 | -0.26(-4.15%) |
Feb 07, 2006 | 6.648 | 6.676 | 6.222 | 6.349 | 1,627,941 | -0.28(-4.25%) |
Feb 06, 2006 | 6.585 | 6.803 | 6.385 | 6.630 | 2,480,006 | +0.35(+5.49%) |
Feb 03, 2006 | 5.813 | 6.285 | 5.677 | 6.285 | 1,306,558 | +0.47(+8.13%) |
Feb 02, 2006 | 5.840 | 5.849 | 5.640 | 5.813 | 1,378,674 | -0.03(-0.47%) |
Feb 01, 2006 | 5.540 | 5.895 | 5.495 | 5.840 | 1,651,722 | +0.30(+5.41%) |
Jan 31, 2006 | 5.422 | 5.613 | 5.322 | 5.540 | 1,124,342 | +0.13(+2.35%) |
Jan 30, 2006 | 5.495 | 5.504 | 5.295 | 5.413 | 1,989,730 | +0.01(+0.17%) |
Jan 27, 2006 | 5.213 | 5.613 | 5.195 | 5.404 | 1,641,373 | +0.21(+4.02%) |
Jan 26, 2006 | 5.114 | 5.223 | 4.805 | 5.195 | 1,136,123 | +0.07(+1.42%) |
Jan 25, 2006 | 5.322 | 5.404 | 4.632 | 5.123 | 2,080,672 | -0.12(-2.25%) |
Jan 24, 2006 | 5.313 | 5.341 | 4.968 | 5.241 | 1,973,985 | +0.07(+1.41%) |
Jan 23, 2006 | 4.950 | 5.213 | 4.941 | 5.168 | 2,667,616 | +0.36(+7.56%) |
Jan 20, 2006 | 4.587 | 4.814 | 4.541 | 4.805 | 2,130,548 | +0.27(+6.01%) |
Jan 19, 2006 | 4.632 | 4.632 | 4.460 | 4.532 | 932,548 | -0.05(-1.19%) |
Jan 18, 2006 | 4.714 | 4.759 | 4.450 | 4.587 | 970,092 | -0.10(-2.13%) |
Jan 17, 2006 | 4.587 | 4.768 | 4.541 | 4.687 | 1,725,489 | +0.15(+3.20%) |
Jan 13, 2006 | 4.314 | 4.541 | 4.305 | 4.541 | 1,032,629 | +0.24(+5.49%) |
Jan 12, 2006 | 4.323 | 4.405 | 4.133 | 4.305 | 1,204,275 | +0.11(+2.60%) |
Jan 11, 2006 | 4.223 | 4.260 | 4.133 | 4.196 | 815,401 | -0.01(-0.22%) |
Jan 10, 2006 | 4.214 | 4.223 | 4.160 | 4.205 | 750,112 | +0.03(+0.65%) |
Jan 09, 2006 | 4.169 | 4.214 | 4.133 | 4.178 | 751,213 | +0.06(+1.55%) |
Jan 06, 2006 | 4.078 | 4.133 | 4.042 | 4.114 | 447,557 | +0.09(+2.26%) |
Jan 05, 2006 | 4.087 | 4.087 | 3.906 | 4.024 | 345,053 | -0.04(-0.89%) |
Jan 04, 2006 | 3.996 | 4.069 | 3.951 | 4.060 | 530,462 | +0.06(+1.59%) |
Jan 03, 2006 | 3.860 | 3.996 | 3.851 | 3.996 | 608,303 | +0.15(+3.77%) |
Dec 30, 2005 | 3.851 | 3.887 | 3.815 | 3.851 | 459,888 | +0.02(+0.47%) |
Dec 29, 2005 | 3.797 | 3.842 | 3.760 | 3.833 | 383,478 | +0.10(+2.68%) |
Dec 28, 2005 | 3.724 | 3.778 | 3.678 | 3.733 | 201,153 | -0.03(-0.72%) |
Dec 27, 2005 | 3.806 | 3.815 | 3.724 | 3.760 | 331,731 | -0.04(-0.96%) |
Dec 23, 2005 | 3.806 | 3.987 | 3.769 | 3.797 | 192,785 | -0.02(-0.48%) |
Dec 22, 2005 | 3.860 | 3.869 | 3.769 | 3.815 | 501,065 | +0.00(+0.00%) |
Dec 21, 2005 | 3.715 | 3.815 | 3.651 | 3.815 | 905,023 | +0.25(+6.87%) |
Dec 20, 2005 | 3.624 | 3.642 | 3.451 | 3.569 | 262,258 | -0.05(-1.50%) |
Dec 19, 2005 | 3.624 | 3.651 | 3.551 | 3.624 | 253,780 | +0.04(+1.01%) |
Dec 16, 2005 | 3.669 | 3.706 | 3.406 | 3.588 | 740,643 | -0.13(-3.42%) |
Dec 15, 2005 | 3.733 | 3.751 | 3.651 | 3.715 | 346,044 | -0.05(-1.45%) |
Dec 14, 2005 | 3.787 | 3.797 | 3.724 | 3.769 | 348,687 | -0.05(-1.19%) |
Dec 13, 2005 | 3.787 | 3.842 | 3.724 | 3.815 | 550,721 | +0.05(+1.45%) |
Dec 12, 2005 | 3.697 | 3.778 | 3.697 | 3.760 | 420,362 | +0.03(+0.73%) |
Dec 09, 2005 | 3.860 | 3.860 | 3.715 | 3.733 | 707,173 | -0.02(-0.48%) |
Dec 08, 2005 | 3.715 | 3.797 | 3.688 | 3.751 | 277,012 | +0.03(+0.73%) |
Dec 07, 2005 | 3.769 | 3.887 | 3.706 | 3.724 | 464,622 | -0.08(-2.15%) |
Dec 06, 2005 | 3.815 | 3.815 | 3.678 | 3.806 | 686,694 | +0.00(+0.00%) |
Dec 05, 2005 | 3.742 | 3.824 | 3.742 | 3.806 | 410,453 | +0.07(+1.95%) |
Dec 02, 2005 | 3.724 | 3.733 | 3.678 | 3.733 | 217,668 | +0.02(+0.49%) |
Dec 01, 2005 | 3.633 | 3.751 | 3.633 | 3.715 | 297,710 | +0.05(+1.49%) |
Nov 30, 2005 | 3.633 | 3.706 | 3.615 | 3.660 | 274,589 | -0.02(-0.49%) |
Nov 29, 2005 | 3.724 | 3.751 | 3.633 | 3.678 | 339,108 | +0.05(+1.25%) |
Nov 28, 2005 | 3.742 | 3.787 | 3.451 | 3.633 | 836,761 | -0.16(-4.31%) |
Nov 25, 2005 | 3.660 | 3.824 | 3.642 | 3.797 | 378,634 | +0.14(+3.72%) |
Nov 23, 2005 | 3.724 | 3.797 | 3.642 | 3.660 | 333,933 | -0.05(-1.47%) |
Nov 22, 2005 | 3.569 | 3.715 | 3.569 | 3.715 | 668,638 | +0.15(+4.07%) |
Nov 21, 2005 | 3.542 | 3.579 | 3.451 | 3.569 | 328,759 | -0.01(-0.25%) |
Nov 18, 2005 | 3.560 | 3.579 | 3.479 | 3.579 | 549,509 | +0.04(+1.03%) |
Nov 17, 2005 | 3.624 | 3.624 | 3.515 | 3.542 | 578,906 | +0.00(+0.00%) |
Nov 16, 2005 | 3.497 | 3.588 | 3.479 | 3.542 | 446,896 | +0.10(+2.90%) |
Nov 15, 2005 | 3.524 | 3.524 | 3.379 | 3.442 | 435,666 | -0.08(-2.32%) |
Nov 14, 2005 | 3.933 | 3.588 | 3.406 | 3.524 | 567,676 | +0.07(+2.11%) |
Nov 11, 2005 | 3.442 | 3.488 | 3.351 | 3.451 | 1,240,608 | +0.19(+5.85%) |
Nov 10, 2005 | 3.406 | 3.406 | 3.206 | 3.261 | 425,096 | -0.15(-4.27%) |
Nov 09, 2005 | 3.433 | 3.451 | 3.351 | 3.406 | 585,512 | +0.00(+0.00%) |
Nov 08, 2005 | 3.315 | 3.433 | 3.288 | 3.406 | 342,301 | +0.06(+1.90%) |
Nov 07, 2005 | 3.379 | 3.442 | 3.297 | 3.342 | 652,563 | -0.01(-0.27%) |
Nov 04, 2005 | 3.388 | 3.460 | 3.233 | 3.351 | 1,205,376 | +0.09(+2.79%) |
Nov 03, 2005 | 3.179 | 3.261 | 3.124 | 3.261 | 451,961 | +0.09(+2.87%) |
Nov 02, 2005 | 3.215 | 3.224 | 3.124 | 3.170 | 195,097 | -0.01(-0.29%) |
Nov 01, 2005 | 3.197 | 3.206 | 3.106 | 3.179 | 164,379 | +0.01(+0.29%) |
Oct 31, 2005 | 3.188 | 3.224 | 3.143 | 3.170 | 275,690 | -0.11(-3.32%) |
Oct 28, 2005 | 3.106 | 3.279 | 3.106 | 3.279 | 236,825 | +0.13(+4.03%) |
Oct 27, 2005 | 3.370 | 3.397 | 3.088 | 3.152 | 561,620 | -0.21(-6.22%) |
Oct 26, 2005 | 3.224 | 3.388 | 3.179 | 3.361 | 659,169 | +0.19(+6.02%) |
Oct 25, 2005 | 2.925 | 3.261 | 2.916 | 3.170 | 1,032,078 | +0.25(+8.39%) |
Oct 24, 2005 | 2.934 | 3.034 | 2.861 | 2.925 | 452,401 | -0.01(-0.31%) |
Oct 21, 2005 | 2.779 | 2.970 | 2.770 | 2.934 | 376,432 | +0.15(+5.21%) |
Oct 20, 2005 | 4.460 | 4.460 | 2.788 | 2.788 | 533,985 | -0.11(-3.76%) |
Oct 19, 2005 | 2.997 | 2.997 | 2.816 | 2.897 | 832,467 | -0.06(-2.15%) |
Oct 18, 2005 | 3.070 | 3.079 | 2.961 | 2.961 | 417,609 | -0.12(-3.83%) |
Oct 17, 2005 | 3.043 | 3.170 | 3.043 | 3.079 | 544,885 | +0.05(+1.80%) |
Oct 14, 2005 | 2.961 | 3.088 | 2.961 | 3.025 | 836,761 | -0.11(-3.48%) |
Oct 13, 2005 | 3.315 | 3.315 | 3.025 | 3.134 | 548,959 | -0.14(-4.17%) |
Oct 12, 2005 | 3.451 | 3.497 | 3.224 | 3.270 | 485,211 | -0.15(-4.51%) |
Oct 11, 2005 | 3.460 | 3.533 | 3.324 | 3.424 | 357,825 | -0.04(-1.05%) |
Oct 10, 2005 | 3.606 | 3.606 | 3.370 | 3.460 | 254,221 | -0.04(-1.04%) |
Oct 07, 2005 | 3.406 | 3.633 | 3.297 | 3.497 | 410,893 | +0.15(+4.62%) |
Oct 06, 2005 | 3.406 | 3.442 | 3.297 | 3.342 | 457,576 | -0.15(-4.42%) |
Oct 05, 2005 | 3.406 | 3.560 | 3.406 | 3.497 | 533,545 | +0.11(+3.22%) |
Oct 04, 2005 | 3.688 | 3.697 | 3.379 | 3.388 | 724,128 | -0.30(-8.13%) |
Oct 03, 2005 | 3.669 | 3.769 | 3.669 | 3.688 | 510,644 | +0.02(+0.49%) |
Sep 30, 2005 | 3.760 | 3.851 | 3.606 | 3.669 | 521,984 | +0.04(+1.00%) |
Sep 29, 2005 | 3.715 | 3.751 | 3.606 | 3.633 | 717,302 | -0.05(-1.23%) |
Sep 28, 2005 | 3.633 | 3.706 | 3.615 | 3.678 | 762,333 | +0.07(+2.02%) |
Sep 27, 2005 | 3.633 | 3.715 | 3.560 | 3.606 | 555,345 | -0.01(-0.25%) |
Sep 26, 2005 | 3.451 | 3.624 | 3.388 | 3.615 | 890,710 | +0.15(+4.19%) |
Sep 23, 2005 | 3.470 | 3.533 | 3.424 | 3.470 | 659,830 | +0.02(+0.53%) |
Sep 22, 2005 | 3.243 | 3.533 | 3.179 | 3.451 | 1,937,322 | +0.18(+5.56%) |
Sep 21, 2005 | 3.351 | 3.451 | 3.224 | 3.270 | 594,981 | -0.08(-2.44%) |
Sep 20, 2005 | 3.361 | 3.370 | 3.315 | 3.351 | 318,409 | -0.01(-0.27%) |
Sep 19, 2005 | 3.324 | 3.397 | 3.288 | 3.361 | 656,967 | +0.05(+1.65%) |
Sep 16, 2005 | 3.361 | 3.379 | 3.224 | 3.306 | 607,312 | -0.05(-1.62%) |
Sep 15, 2005 | 3.433 | 3.488 | 3.288 | 3.361 | 905,023 | -0.09(-2.63%) |
Sep 14, 2005 | 3.497 | 3.524 | 3.361 | 3.451 | 887,737 | +0.05(+1.33%) |
Sep 13, 2005 | 3.315 | 3.533 | 3.197 | 3.406 | 2,477,033 | +0.14(+4.17%) |
Sep 12, 2005 | 4.096 | 4.114 | 3.270 | 3.270 | 2,226,225 | -0.83(-20.18%) |
Sep 09, 2005 | 4.042 | 4.114 | 4.024 | 4.096 | 483,119 | +0.02(+0.45%) |
Sep 08, 2005 | 4.087 | 4.133 | 4.033 | 4.078 | 275,580 | +0.01(+0.22%) |
Sep 07, 2005 | 3.978 | 4.087 | 3.924 | 4.069 | 285,489 | +0.07(+1.82%) |
Sep 06, 2005 | 4.060 | 4.078 | 3.960 | 3.996 | 398,232 | -0.09(-2.22%) |
Sep 02, 2005 | 4.151 | 4.169 | 4.024 | 4.087 | 492,037 | -0.06(-1.53%) |
Sep 01, 2005 | 4.114 | 4.187 | 4.114 | 4.151 | 583,751 | +0.06(+1.56%) |
Aug 31, 2005 | 4.042 | 4.169 | 4.005 | 4.087 | 838,302 | +0.06(+1.58%) |
Aug 30, 2005 | 3.915 | 4.051 | 3.915 | 4.024 | 518,571 | +0.11(+2.78%) |
Aug 29, 2005 | 3.951 | 3.978 | 3.824 | 3.915 | 695,612 | +0.07(+1.89%) |
Aug 26, 2005 | 3.969 | 3.969 | 3.842 | 3.842 | 260,607 | -0.09(-2.31%) |
Aug 25, 2005 | 3.906 | 3.960 | 3.833 | 3.933 | 422,234 | +0.05(+1.17%) |
Aug 24, 2005 | 3.987 | 3.996 | 3.833 | 3.887 | 447,447 | -0.02(-0.46%) |
Aug 23, 2005 | 3.987 | 4.005 | 3.896 | 3.906 | 253,120 | -0.03(-0.69%) |
Aug 22, 2005 | 3.906 | 3.978 | 3.906 | 3.933 | 279,654 | +0.12(+3.10%) |
Aug 19, 2005 | 3.815 | 4.033 | 3.806 | 3.815 | 483,670 | +0.02(+0.48%) |
Aug 18, 2005 | 3.633 | 3.806 | 3.533 | 3.797 | 887,077 | -0.05(-1.42%) |
Aug 17, 2005 | 4.051 | 4.133 | 3.842 | 3.851 | 720,165 | -0.20(-4.93%) |
Aug 16, 2005 | 4.214 | 4.223 | 3.951 | 4.051 | 609,404 | -0.13(-3.04%) |
Aug 15, 2005 | 4.360 | 4.378 | 4.133 | 4.178 | 702,328 | -0.20(-4.56%) |
Aug 12, 2005 | 4.487 | 4.505 | 4.314 | 4.378 | 837,421 | -0.05(-1.23%) |
Aug 11, 2005 | 4.314 | 4.450 | 4.305 | 4.432 | 963,486 | +0.15(+3.39%) |
Aug 10, 2005 | 4.223 | 4.714 | 4.196 | 4.287 | 888,178 | +0.11(+2.61%) |
Aug 09, 2005 | 4.169 | 4.223 | 4.087 | 4.178 | 665,005 | +0.02(+0.44%) |
Aug 08, 2005 | 4.069 | 4.251 | 4.069 | 4.160 | 1,357,975 | +0.10(+2.46%) |
Aug 05, 2005 | 4.042 | 4.214 | 3.969 | 4.060 | 1,087,459 | +0.10(+2.52%) |
Aug 04, 2005 | 4.051 | 4.051 | 3.896 | 3.960 | 582,539 | -0.09(-2.24%) |
Aug 03, 2005 | 4.087 | 4.214 | 3.987 | 4.051 | 517,140 | -0.02(-0.45%) |
Aug 02, 2005 | 4.287 | 4.378 | 3.951 | 4.069 | 1,695,432 | -0.19(-4.48%) |