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 | 6.263 | 6.301 | 6.245 | 6.301 | 3,214 | -0.01(-0.09%) |
Apr 25, 2006 | 6.382 | 6.382 | 6.303 | 6.306 | 3,214 | +0.00(+0.04%) |
Apr 24, 2006 | 6.303 | 6.303 | 6.303 | 6.303 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 6.396 | 6.396 | 6.303 | 6.303 | 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 | 8,938 | +0.08(+1.29%) |
Apr 17, 2006 | 6.371 | 6.371 | 6.303 | 6.303 | 10,117 | +0.11(+1.81%) |
Apr 13, 2006 | 6.191 | 6.191 | 6.191 | 6.191 | 364 | +0.08(+1.24%) |
Apr 12, 2006 | 6.116 | 6.116 | 6.116 | 6.116 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 6.160 | 6.160 | 6.116 | 6.116 | 4,535 | -0.19(-3.06%) |
Apr 10, 2006 | 6.090 | 6.309 | 6.090 | 6.309 | 2,856 | +0.25(+4.11%) |
Apr 07, 2006 | 6.002 | 6.090 | 6.002 | 6.060 | 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 | 6.253 | 6.253 | 6.253 | 6.253 | 357 | -0.02(-0.31%) |
Apr 04, 2006 | 6.272 | 6.272 | 6.272 | 6.272 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 6.385 | 6.385 | 6.272 | 6.272 | 8,674 | -0.12(-1.88%) |
Mar 31, 2006 | 6.245 | 6.393 | 6.245 | 6.393 | 3,571 | +0.02(+0.35%) |
Mar 30, 2006 | 6.306 | 6.396 | 6.306 | 6.371 | 5,642 | +0.00(+0.04%) |
Mar 29, 2006 | 6.160 | 6.393 | 5.964 | 6.368 | 21,037 | +0.15(+2.43%) |
Mar 28, 2006 | 6.177 | 6.231 | 6.177 | 6.216 | 4,878 | -0.01(-0.23%) |
Mar 27, 2006 | 6.214 | 6.231 | 6.214 | 6.231 | 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 | 6.253 | 6.357 | 6.253 | 6.357 | 3,928 | +0.10(+1.65%) |
Mar 22, 2006 | 6.301 | 6.365 | 6.253 | 6.253 | 17,498 | -0.18(-2.74%) |
Mar 21, 2006 | 6.329 | 6.718 | 6.329 | 6.429 | 29,933 | +0.10(+1.60%) |
Mar 20, 2006 | 6.567 | 6.749 | 6.306 | 6.328 | 44,128 | -0.43(-6.42%) |
Mar 17, 2006 | 7.295 | 7.303 | 6.726 | 6.763 | 127,668 | -0.59(-8.00%) |
Mar 16, 2006 | 5.934 | 7.869 | 5.934 | 7.351 | 247,337 | +1.34(+22.21%) |
Mar 15, 2006 | 6.093 | 6.261 | 5.880 | 6.015 | 42,214 | -0.15(-2.36%) |
Mar 14, 2006 | 6.332 | 6.385 | 6.160 | 6.160 | 38,582 | -0.21(-3.30%) |
Mar 13, 2006 | 5.880 | 6.774 | 5.880 | 6.371 | 71,151 | +0.53(+9.01%) |
Mar 10, 2006 | 5.880 | 5.880 | 5.771 | 5.844 | 6,428 | +0.10(+1.71%) |
Mar 09, 2006 | 5.746 | 5.746 | 5.746 | 5.746 | 357 | -0.19(-3.17%) |
Mar 08, 2006 | 5.934 | 5.934 | 5.934 | 5.934 | 932 | -0.04(-0.67%) |
Mar 07, 2006 | 5.974 | 5.974 | 5.974 | 5.974 | 932 | +0.22(+3.82%) |
Mar 06, 2006 | 5.754 | 5.754 | 5.754 | 5.754 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.824 | 5.824 | 5.740 | 5.754 | 2,864 | -0.07(-1.20%) |
Mar 02, 2006 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5.838 | 5.838 | 5.824 | 5.824 | 14,281 | +0.01(+0.24%) |
Feb 24, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 392 | -0.07(-1.19%) |
Feb 23, 2006 | 5.970 | 5.970 | 5.880 | 5.880 | 12,616 | -0.08(-1.27%) |
Feb 22, 2006 | 5.844 | 5.956 | 5.844 | 5.956 | 6,888 | +0.01(+0.09%) |
Feb 21, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 5.950 | 5.950 | 5.950 | 5.950 | 357 | -0.06(-1.07%) |
Feb 16, 2006 | 5.992 | 6.020 | 5.992 | 6.015 | 2,142 | +0.16(+2.78%) |
Feb 15, 2006 | 5.852 | 5.852 | 5.852 | 5.852 | 678 | -0.09(-1.46%) |
Feb 14, 2006 | 5.936 | 5.939 | 5.925 | 5.939 | 23,212 | +0.03(+0.47%) |
Feb 13, 2006 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 5.911 | 5.911 | 5.911 | 5.911 | 2,142 | +0.04(+0.72%) |
Feb 09, 2006 | 5.869 | 5.869 | 5.869 | 5.869 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 5.743 | 5.878 | 5.743 | 5.869 | 2,856 | +0.13(+2.24%) |
Feb 07, 2006 | 5.729 | 5.740 | 5.729 | 5.740 | 7,142 | +0.01(+0.20%) |
Feb 06, 2006 | 5.729 | 5.729 | 5.729 | 5.729 | 592 | -0.07(-1.16%) |
Feb 03, 2006 | 5.626 | 5.796 | 5.626 | 5.796 | 7,431 | -0.12(-1.99%) |
Feb 02, 2006 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.914 | 5.914 | 5.914 | 5.914 | 1,232 | +0.10(+1.78%) |
Jan 30, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 714 | +0.02(+0.43%) |
Jan 27, 2006 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.852 | 5.852 | 5.786 | 5.786 | 1,785 | +0.12(+2.03%) |
Jan 25, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.673 | 5.673 | 5.670 | 5.670 | 2,499 | -0.00(-0.05%) |
Jan 19, 2006 | 5.782 | 5.782 | 5.656 | 5.673 | 5,017 | -0.04(-0.69%) |
Jan 18, 2006 | 5.712 | 5.712 | 5.712 | 5.712 | 2,764 | -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 | 5.725 | 5.725 | 5.725 | 5.725 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.712 | 5.725 | 5.712 | 5.725 | 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 | 7,924 | +0.08(+1.43%) |
Jan 05, 2006 | 5.642 | 5.643 | 5.642 | 5.643 | 3,721 | -0.04(-0.64%) |
Jan 04, 2006 | 5.679 | 5.679 | 5.679 | 5.679 | 971 | +0.18(+3.21%) |
Jan 03, 2006 | 5.656 | 5.656 | 5.332 | 5.502 | 22,498 | -0.17(-2.96%) |
Dec 30, 2005 | 5.670 | 5.670 | 5.670 | 5.670 | 4,446 | -0.00(-0.05%) |
Dec 29, 2005 | 5.690 | 5.690 | 5.670 | 5.673 | 1,814 | -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 | 5.670 | 5.864 | 5.670 | 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 | 5.914 | 5.914 | 5.752 | 5.752 | 3,571 | -0.24(-3.96%) |
Dec 16, 2005 | 5.989 | 5.989 | 5.989 | 5.989 | 946 | +0.07(+1.26%) |
Dec 15, 2005 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.172 | 6.172 | 5.914 | 5.914 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.939 | 5.939 | 5.914 | 5.922 | 5,717 | -0.05(-0.76%) |
Dec 12, 2005 | 5.967 | 5.970 | 5.967 | 5.968 | 2,660 | -0.01(-0.09%) |
Dec 09, 2005 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.441 | 6.441 | 5.950 | 5.973 | 16,191 | -0.14(-2.28%) |
Dec 07, 2005 | 6.029 | 6.112 | 6.029 | 6.112 | 3,296 | +0.12(+1.95%) |
Dec 06, 2005 | 5.995 | 5.995 | 5.995 | 5.995 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.144 | 6.198 | 6.132 | 6.132 | 6,003 | -0.19(-3.00%) |
Nov 30, 2005 | 6.301 | 6.429 | 6.292 | 6.322 | 6,360 | +0.03(+0.53%) |
Nov 29, 2005 | 6.018 | 6.289 | 6.018 | 6.289 | 8,263 | +0.41(+6.95%) |
Nov 28, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.723 | 5.880 | 5.723 | 5.880 | 7,695 | -0.06(-0.94%) |
Nov 21, 2005 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.838 | 5.970 | 5.838 | 5.936 | 4,838 | +0.20(+3.41%) |
Nov 17, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 1,428 | +0.00(+0.00%) |
Nov 15, 2005 | 5.738 | 5.740 | 5.738 | 5.740 | 1,071 | +0.49(+9.33%) |
Nov 14, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 803 | -0.20(-3.70%) |
Nov 09, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.320 | 5.452 | 5.320 | 5.452 | 12,427 | +0.20(+3.84%) |
Nov 07, 2005 | 5.600 | 5.600 | 5.250 | 5.250 | 1,428 | -0.36(-6.34%) |
Nov 04, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.600 | 5.628 | 5.586 | 5.606 | 69,983 | +0.01(+0.10%) |
Nov 02, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.684 | 5.740 | 5.600 | 5.600 | 99,906 | -0.15(-2.58%) |
Oct 25, 2005 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.749 | 5.749 | 5.749 | 5.749 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.796 | 5.796 | 5.796 | 5.796 | 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 | 5.745 | 5.745 | 5.745 | 5.745 | 5,413 | -0.05(-0.94%) |
Oct 18, 2005 | 5.799 | 5.799 | 5.799 | 5.799 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.320 | 5.799 | 5.320 | 5.799 | 72,987 | +0.48(+9.00%) |
Oct 14, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 6,406 | +0.07(+1.33%) |
Oct 13, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 5,749 | -0.07(-1.26%) |
Oct 11, 2005 | 5.317 | 5.317 | 5.317 | 5.317 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.195 | 5.195 | 5.194 | 5.194 | 2,421 | +0.00(+0.00%) |
Oct 06, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 1,785 | +0.03(+0.54%) |
Sep 28, 2005 | 5.242 | 5.242 | 5.197 | 5.197 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.197 | 5.323 | 5.197 | 5.197 | 5,528 | +0.00(+0.00%) |
Sep 26, 2005 | 5.323 | 5.323 | 5.197 | 5.197 | 5,528 | -0.07(-1.33%) |
Sep 22, 2005 | 5.250 | 5.267 | 5.250 | 5.267 | 8,913 | -0.01(-0.11%) |
Sep 21, 2005 | 5.570 | 5.570 | 5.197 | 5.273 | 11,020 | -0.12(-2.24%) |
Sep 20, 2005 | 5.396 | 5.396 | 5.394 | 5.394 | 2,614 | +0.07(+1.37%) |
Sep 19, 2005 | 5.547 | 5.547 | 5.320 | 5.320 | 1,806 | -0.06(-1.04%) |
Sep 16, 2005 | 5.376 | 5.376 | 5.376 | 5.376 | 3,571 | +0.06(+1.05%) |
Sep 15, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.295 | 5.323 | 5.295 | 5.320 | 28,926 | +0.14(+2.70%) |
Sep 13, 2005 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.180 | 5.217 | 5.180 | 5.217 | 9,284 | +0.04(+0.70%) |
Sep 09, 2005 | 5.250 | 5.295 | 5.180 | 5.180 | 9,999 | -0.21(-3.85%) |
Sep 08, 2005 | 5.318 | 5.388 | 5.318 | 5.388 | 12,652 | +0.14(+2.61%) |
Sep 07, 2005 | 5.180 | 5.250 | 5.180 | 5.250 | 4,288 | +0.07(+1.35%) |
Sep 06, 2005 | 5.110 | 5.180 | 5.096 | 5.180 | 4,467 | +0.06(+1.09%) |
Sep 02, 2005 | 5.124 | 5.124 | 5.124 | 5.124 | 1,071 | +0.03(+0.60%) |
Sep 01, 2005 | 5.141 | 5.141 | 5.094 | 5.094 | 928 | -0.04(-0.76%) |
Aug 31, 2005 | 5.133 | 5.133 | 5.133 | 5.133 | 535 | -0.05(-0.92%) |
Aug 30, 2005 | 5.113 | 5.180 | 5.082 | 5.180 | 17,962 | +0.05(+1.04%) |
Aug 29, 2005 | 5.315 | 5.315 | 5.127 | 5.127 | 1,607 | +0.01(+0.27%) |
Aug 26, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 1,428 | +0.00(+0.03%) |
Aug 23, 2005 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.112 | 5.112 | 5.112 | 5.112 | 3,214 | +0.04(+0.86%) |
Aug 19, 2005 | 5.046 | 5.068 | 5.046 | 5.068 | 714 | +0.03(+0.56%) |
Aug 18, 2005 | 5.040 | 5.040 | 5.040 | 5.040 | 1,428 | +0.00(+0.00%) |
Aug 17, 2005 | 5.054 | 5.054 | 5.040 | 5.040 | 4,285 | -0.13(-2.60%) |
Aug 16, 2005 | 5.175 | 5.175 | 5.175 | 5.175 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.970 | 5.175 | 4.970 | 5.175 | 43,175 | +0.15(+2.95%) |
Aug 12, 2005 | 5.040 | 5.068 | 4.973 | 5.026 | 44,999 | -0.01(-0.22%) |
Aug 11, 2005 | 5.040 | 5.040 | 4.970 | 5.038 | 3,221 | -0.14(-2.76%) |
Aug 10, 2005 | 5.110 | 5.180 | 5.110 | 5.180 | 15,859 | +0.07(+1.37%) |
Aug 09, 2005 | 5.110 | 5.110 | 5.110 | 5.110 | 489 | +0.00(+0.00%) |
Aug 08, 2005 | 5.110 | 5.110 | 5.110 | 5.110 | 1,035 | +0.08(+1.61%) |
Aug 05, 2005 | 5.180 | 5.180 | 4.970 | 5.029 | 61,445 | -0.17(-3.18%) |
Aug 04, 2005 | 5.250 | 5.250 | 5.194 | 5.194 | 20,919 | -0.06(-1.07%) |
Aug 03, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.194 | 5.250 | 5.194 | 5.250 | 964 | +0.01(+0.27%) |
Aug 01, 2005 | 5.236 | 5.236 | 5.236 | 5.236 | 714 | -0.13(-2.35%) |
Jul 29, 2005 | 5.281 | 5.362 | 5.281 | 5.362 | 1,428 | +0.00(+0.05%) |
Jul 28, 2005 | 5.438 | 5.438 | 5.267 | 5.360 | 3,042 | +0.07(+1.27%) |
Jul 27, 2005 | 5.455 | 5.457 | 5.060 | 5.292 | 4,653 | +0.01(+0.21%) |
Jul 26, 2005 | 5.281 | 5.281 | 5.281 | 5.281 | 385 | +0.14(+2.67%) |
Jul 25, 2005 | 4.917 | 5.144 | 4.917 | 5.144 | 8,256 | -0.03(-0.65%) |
Jul 22, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.177 | 5.178 | 5.177 | 5.178 | 3,571 | +0.05(+1.04%) |
Jul 20, 2005 | 5.113 | 5.127 | 5.110 | 5.124 | 6,470 | +0.01(+0.22%) |
Jul 19, 2005 | 5.175 | 5.175 | 5.049 | 5.113 | 8,570 | -0.02(-0.38%) |
Jul 18, 2005 | 4.959 | 5.133 | 4.959 | 5.133 | 20,355 | +0.18(+3.56%) |
Jul 15, 2005 | 4.956 | 4.956 | 4.956 | 4.956 | 1,785 | -0.08(-1.61%) |
Jul 14, 2005 | 5.222 | 5.346 | 4.623 | 5.038 | 33,943 | -0.28(-5.32%) |
Jul 13, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 1,071 | +0.07(+1.33%) |
Jul 12, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.102 | 5.298 | 5.102 | 5.222 | 11,763 | -0.17(-3.12%) |
Jul 08, 2005 | 5.449 | 5.449 | 5.344 | 5.390 | 52,170 | +0.21(+4.05%) |
Jul 07, 2005 | 5.155 | 5.180 | 5.150 | 5.180 | 1,428 | -0.15(-2.89%) |
Jul 06, 2005 | 5.334 | 5.334 | 5.334 | 5.334 | 967 | -0.01(-0.10%) |
Jul 05, 2005 | 5.357 | 5.385 | 5.340 | 5.340 | 17,141 | +0.02(+0.37%) |
Jul 01, 2005 | 5.446 | 5.446 | 5.096 | 5.320 | 4,999 | -0.28(-5.00%) |
Jun 30, 2005 | 5.460 | 5.600 | 5.082 | 5.600 | 31,915 | -0.04(-0.65%) |
Jun 29, 2005 | 5.637 | 5.637 | 5.637 | 5.637 | 8,927 | -0.00(-0.05%) |
Jun 28, 2005 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.670 | 5.670 | 5.640 | 5.640 | 4,021 | -0.10(-1.76%) |
Jun 24, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.737 | 5.740 | 5.737 | 5.740 | 10,713 | +0.07(+1.23%) |
Jun 22, 2005 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.676 | 5.676 | 5.670 | 5.670 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.840 | 5.841 | 5.740 | 5.752 | 17,855 | -0.13(-2.19%) |
Jun 13, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.851 | 5.880 | 5.851 | 5.880 | 2,410 | +0.08(+1.45%) |
Jun 09, 2005 | 5.796 | 5.796 | 5.796 | 5.796 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 1,071 | +0.00(+0.00%) |
Jun 07, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 1,428 | -0.03(-0.48%) |
Jun 03, 2005 | 5.908 | 5.908 | 5.880 | 5.880 | 5,353 | -0.06(-0.94%) |
Jun 02, 2005 | 5.936 | 5.936 | 5.908 | 5.936 | 19,609 | +0.01(+0.16%) |
Jun 01, 2005 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.908 | 5.927 | 5.908 | 5.927 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.939 | 5.939 | 5.939 | 5.939 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.060 | 6.060 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.256 | 6.256 | 6.256 | 6.256 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.160 | 6.256 | 6.149 | 6.256 | 18,366 | +0.29(+4.83%) |
May 10, 2005 | 5.852 | 5.967 | 5.852 | 5.967 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.824 | 5.830 | 5.824 | 5.830 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.763 | 5.726 | 5.726 | 2,946 | +0.00(+0.00%) |
May 04, 2005 | 5.754 | 5.763 | 5.726 | 5.726 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.172 | 6.172 | 5.623 | 5.816 | 18,573 | -0.41(-6.65%) |