Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.080 | 9.060 | 8.757 | 8.757 | 7,437 | -0.32(-3.56%) |
Feb 27, 2006 | 8.850 | 9.250 | 8.850 | 9.080 | 13,950 | +0.22(+2.48%) |
Feb 24, 2006 | 9.300 | 9.300 | 8.780 | 8.860 | 25,309 | -0.09(-1.01%) |
Feb 23, 2006 | 9.080 | 9.160 | 8.800 | 8.950 | 13,550 | -0.13(-1.43%) |
Feb 22, 2006 | 9.290 | 9.300 | 9.080 | 9.080 | 21,398 | -0.22(-2.37%) |
Feb 21, 2006 | 9.470 | 9.470 | 9.130 | 9.300 | 16,593 | +0.00(+0.00%) |
Feb 17, 2006 | 9.100 | 9.300 | 8.600 | 9.300 | 39,818 | +0.20(+2.20%) |
Feb 16, 2006 | 9.390 | 9.400 | 8.260 | 9.100 | 79,700 | -0.05(-0.55%) |
Feb 15, 2006 | 8.700 | 10.31 | 8.700 | 9.150 | 197,199 | +0.83(+9.98%) |
Feb 14, 2006 | 8.250 | 8.480 | 8.200 | 8.320 | 21,300 | +0.08(+0.97%) |
Feb 13, 2006 | 8.250 | 8.300 | 8.210 | 8.240 | 2,350 | +0.04(+0.54%) |
Feb 10, 2006 | 8.200 | 8.370 | 8.150 | 8.195 | 6,737 | +0.20(+2.44%) |
Feb 09, 2006 | 8.910 | 8.910 | 7.930 | 8.000 | 20,738 | -0.51(-5.99%) |
Feb 08, 2006 | 7.840 | 8.820 | 7.800 | 8.510 | 26,960 | +0.68(+8.68%) |
Feb 07, 2006 | 8.440 | 8.450 | 7.450 | 7.830 | 34,691 | -0.61(-7.23%) |
Feb 06, 2006 | 9.650 | 9.990 | 6.260 | 8.440 | 162,479 | -1.20(-12.45%) |
Feb 03, 2006 | 9.560 | 9.680 | 9.150 | 9.640 | 18,988 | +0.13(+1.37%) |
Feb 02, 2006 | 9.200 | 9.559 | 9.190 | 9.510 | 7,486 | +0.23(+2.48%) |
Feb 01, 2006 | 9.350 | 9.530 | 9.110 | 9.280 | 21,600 | -0.07(-0.75%) |
Jan 31, 2006 | 9.200 | 9.350 | 9.048 | 9.350 | 13,857 | +0.29(+3.20%) |
Jan 30, 2006 | 9.270 | 9.550 | 8.900 | 9.060 | 25,907 | -0.35(-3.72%) |
Jan 27, 2006 | 9.610 | 9.650 | 8.910 | 9.410 | 55,038 | -0.15(-1.57%) |
Jan 26, 2006 | 7.870 | 9.650 | 7.870 | 9.560 | 79,171 | +1.52(+18.91%) |
Jan 25, 2006 | 7.880 | 8.500 | 7.780 | 8.040 | 33,272 | +0.12(+1.52%) |
Jan 24, 2006 | 7.820 | 7.990 | 7.780 | 7.920 | 8,348 | +0.16(+2.06%) |
Jan 23, 2006 | 7.600 | 7.800 | 7.580 | 7.760 | 7,720 | -0.21(-2.63%) |
Jan 20, 2006 | 7.710 | 7.980 | 7.700 | 7.970 | 5,255 | +0.16(+2.05%) |
Jan 19, 2006 | 7.950 | 8.000 | 7.550 | 7.810 | 11,708 | -0.09(-1.14%) |
Jan 18, 2006 | 7.800 | 7.980 | 7.010 | 7.900 | 15,348 | -0.11(-1.37%) |
Jan 17, 2006 | 8.390 | 8.390 | 7.720 | 8.010 | 12,407 | -0.43(-5.09%) |
Jan 13, 2006 | 8.140 | 8.490 | 8.050 | 8.440 | 7,219 | +0.08(+0.96%) |
Jan 12, 2006 | 7.787 | 8.450 | 7.690 | 8.360 | 60,100 | +0.86(+11.43%) |
Jan 11, 2006 | 7.670 | 7.670 | 7.410 | 7.503 | 4,912 | -0.09(-1.19%) |
Jan 10, 2006 | 7.360 | 7.639 | 7.360 | 7.593 | 3,450 | +0.00(+0.04%) |
Jan 09, 2006 | 7.500 | 7.800 | 7.380 | 7.590 | 6,742 | +0.00(+0.00%) |
Jan 06, 2006 | 7.940 | 8.000 | 7.570 | 7.590 | 21,350 | +0.04(+0.53%) |
Jan 05, 2006 | 7.760 | 7.860 | 7.380 | 7.550 | 11,370 | -0.14(-1.82%) |
Jan 04, 2006 | 7.210 | 7.950 | 7.020 | 7.690 | 29,605 | +0.34(+4.63%) |
Jan 03, 2006 | 8.350 | 8.350 | 7.230 | 7.350 | 18,018 | -0.42(-5.41%) |
Dec 30, 2005 | 8.000 | 8.500 | 7.200 | 7.770 | 117,081 | +0.37(+5.00%) |
Dec 29, 2005 | 8.070 | 8.500 | 7.400 | 7.400 | 60,431 | -0.83(-10.09%) |
Dec 28, 2005 | 8.140 | 8.540 | 8.120 | 8.230 | 18,400 | -0.02(-0.21%) |
Dec 27, 2005 | 8.070 | 8.700 | 8.070 | 8.247 | 16,500 | +0.14(+1.69%) |
Dec 23, 2005 | 8.350 | 8.350 | 7.790 | 8.110 | 3,800 | -0.10(-1.22%) |
Dec 22, 2005 | 7.551 | 8.240 | 7.550 | 8.210 | 9,288 | +0.66(+8.74%) |
Dec 21, 2005 | 7.560 | 7.580 | 7.550 | 7.550 | 300 | -0.01(-0.13%) |
Dec 20, 2005 | 7.500 | 7.580 | 7.500 | 7.560 | 4,518 | -0.04(-0.53%) |
Dec 19, 2005 | 7.560 | 7.800 | 7.560 | 7.600 | 8,407 | -0.12(-1.55%) |
Dec 16, 2005 | 7.500 | 8.410 | 7.500 | 7.720 | 24,486 | +0.01(+0.13%) |
Dec 15, 2005 | 8.100 | 8.100 | 7.590 | 7.710 | 23,916 | -0.46(-5.63%) |
Dec 14, 2005 | 8.381 | 8.381 | 8.100 | 8.170 | 11,430 | -0.26(-3.11%) |
Dec 13, 2005 | 8.500 | 8.500 | 8.432 | 8.432 | 1,400 | -0.07(-0.80%) |
Dec 12, 2005 | 8.860 | 8.860 | 8.400 | 8.500 | 7,127 | +0.00(+0.00%) |
Dec 09, 2005 | 8.290 | 8.800 | 8.290 | 8.500 | 16,853 | +0.20(+2.41%) |
Dec 08, 2005 | 8.990 | 9.050 | 8.300 | 8.300 | 50,124 | -0.40(-4.60%) |
Dec 07, 2005 | 8.432 | 9.050 | 8.432 | 8.700 | 30,592 | +0.40(+4.82%) |
Dec 06, 2005 | 8.180 | 8.650 | 8.180 | 8.300 | 36,600 | +0.19(+2.34%) |
Dec 05, 2005 | 7.590 | 8.180 | 7.590 | 8.110 | 39,409 | +0.28(+3.58%) |
Dec 02, 2005 | 7.400 | 7.830 | 6.950 | 7.830 | 13,370 | +0.54(+7.41%) |
Dec 01, 2005 | 7.250 | 7.570 | 7.180 | 7.290 | 11,862 | +0.03(+0.41%) |
Nov 30, 2005 | 7.490 | 7.520 | 7.050 | 7.260 | 5,129 | +0.06(+0.83%) |
Nov 29, 2005 | 7.080 | 7.200 | 7.000 | 7.200 | 14,080 | -0.03(-0.41%) |
Nov 28, 2005 | 6.890 | 7.520 | 6.890 | 7.230 | 20,495 | -0.03(-0.41%) |
Nov 25, 2005 | 6.990 | 7.500 | 6.980 | 7.260 | 27,471 | +0.36(+5.22%) |
Nov 23, 2005 | 6.950 | 7.140 | 6.870 | 6.900 | 21,545 | +0.00(+0.00%) |
Nov 22, 2005 | 6.440 | 6.980 | 6.230 | 6.900 | 18,864 | +0.51(+8.02%) |
Nov 21, 2005 | 6.500 | 6.590 | 6.050 | 6.388 | 14,307 | -0.26(-3.94%) |
Nov 18, 2005 | 7.000 | 7.230 | 6.520 | 6.650 | 47,112 | -0.09(-1.34%) |
Nov 17, 2005 | 5.620 | 7.250 | 5.600 | 6.740 | 129,029 | +1.14(+20.36%) |
Nov 16, 2005 | 5.600 | 5.630 | 5.600 | 5.600 | 2,200 | +0.06(+1.08%) |
Nov 15, 2005 | 5.860 | 5.860 | 5.530 | 5.540 | 5,400 | -0.06(-1.07%) |
Nov 14, 2005 | 5.650 | 5.710 | 5.550 | 5.600 | 12,700 | -0.05(-0.88%) |
Nov 11, 2005 | 5.820 | 5.820 | 5.600 | 5.650 | 1,360 | -0.13(-2.25%) |
Nov 10, 2005 | 5.670 | 5.780 | 5.660 | 5.780 | 5,565 | +0.10(+1.76%) |
Nov 09, 2005 | 5.500 | 5.700 | 5.500 | 5.680 | 10,970 | +0.16(+2.90%) |
Nov 08, 2005 | 5.560 | 5.640 | 5.510 | 5.520 | 1,750 | -0.26(-4.50%) |
Nov 07, 2005 | 5.550 | 5.830 | 5.550 | 5.780 | 5,400 | +0.14(+2.48%) |
Nov 04, 2005 | 5.400 | 5.650 | 5.400 | 5.640 | 8,150 | -0.05(-0.88%) |
Nov 03, 2005 | 5.750 | 5.780 | 5.690 | 5.690 | 1,910 | -0.06(-1.04%) |
Nov 02, 2005 | 5.830 | 5.830 | 5.550 | 5.750 | 4,200 | +0.31(+5.70%) |
Nov 01, 2005 | 5.400 | 5.500 | 5.360 | 5.440 | 30,506 | -0.06(-1.09%) |
Oct 31, 2005 | 5.450 | 5.563 | 5.410 | 5.500 | 20,620 | -0.05(-0.90%) |
Oct 28, 2005 | 5.420 | 5.550 | 5.420 | 5.550 | 3,702 | +0.14(+2.59%) |
Oct 27, 2005 | 5.650 | 5.650 | 5.410 | 5.410 | 4,493 | -0.24(-4.25%) |
Oct 26, 2005 | 5.421 | 5.919 | 5.420 | 5.650 | 1,409 | -0.12(-2.06%) |
Oct 25, 2005 | 5.660 | 5.769 | 5.660 | 5.769 | 6,553 | +0.23(+4.13%) |
Oct 24, 2005 | 5.790 | 5.790 | 5.540 | 5.540 | 2,100 | -0.02(-0.36%) |
Oct 21, 2005 | 5.390 | 5.700 | 5.390 | 5.560 | 8,726 | +0.15(+2.77%) |
Oct 20, 2005 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | -0.32(-5.58%) |
Oct 19, 2005 | 5.500 | 5.750 | 5.500 | 5.730 | 5,561 | +0.33(+6.11%) |
Oct 18, 2005 | 5.500 | 5.500 | 5.220 | 5.400 | 14,218 | -0.20(-3.57%) |
Oct 17, 2005 | 5.640 | 5.700 | 5.550 | 5.600 | 22,010 | -0.31(-5.25%) |
Oct 14, 2005 | 5.500 | 5.910 | 5.500 | 5.910 | 4,870 | +0.29(+5.16%) |
Oct 13, 2005 | 5.850 | 5.850 | 5.500 | 5.620 | 31,129 | -0.19(-3.27%) |
Oct 12, 2005 | 6.110 | 6.110 | 5.600 | 5.810 | 12,368 | -0.28(-4.60%) |
Oct 11, 2005 | 6.350 | 6.350 | 6.080 | 6.090 | 6,000 | -0.28(-4.40%) |
Oct 10, 2005 | 6.250 | 6.370 | 6.250 | 6.370 | 300 | +0.17(+2.74%) |
Oct 07, 2005 | 6.300 | 6.300 | 6.200 | 6.200 | 8,100 | -0.12(-1.90%) |
Oct 06, 2005 | 6.420 | 6.420 | 6.220 | 6.320 | 17,320 | -0.18(-2.77%) |
Oct 05, 2005 | 6.590 | 6.590 | 6.500 | 6.500 | 12,580 | +0.00(+0.00%) |
Oct 04, 2005 | 6.360 | 6.900 | 6.110 | 6.500 | 108,883 | +0.61(+10.36%) |
Oct 03, 2005 | 5.630 | 5.890 | 5.430 | 5.890 | 29,467 | +0.14(+2.43%) |
Sep 30, 2005 | 6.020 | 6.120 | 5.520 | 5.750 | 54,435 | -0.34(-5.58%) |
Sep 29, 2005 | 6.150 | 6.150 | 6.020 | 6.090 | 5,864 | -0.10(-1.62%) |
Sep 28, 2005 | 6.320 | 6.320 | 6.100 | 6.190 | 7,100 | +0.08(+1.31%) |
Sep 27, 2005 | 6.110 | 6.330 | 6.110 | 6.110 | 11,550 | +0.01(+0.16%) |
Sep 26, 2005 | 6.200 | 6.350 | 6.100 | 6.100 | 22,477 | -0.16(-2.56%) |
Sep 23, 2005 | 6.260 | 6.510 | 6.070 | 6.260 | 10,314 | -0.06(-0.95%) |
Sep 22, 2005 | 6.340 | 6.340 | 6.100 | 6.320 | 9,550 | +0.03(+0.48%) |
Sep 21, 2005 | 6.100 | 6.400 | 6.100 | 6.290 | 13,786 | +0.19(+3.11%) |
Sep 20, 2005 | 6.190 | 6.590 | 6.030 | 6.100 | 42,844 | +0.10(+1.67%) |
Sep 19, 2005 | 6.100 | 6.400 | 5.900 | 6.000 | 49,356 | -0.10(-1.64%) |
Sep 16, 2005 | 6.310 | 6.650 | 5.750 | 6.100 | 122,493 | +0.04(+0.66%) |
Sep 15, 2005 | 7.290 | 7.290 | 5.850 | 6.060 | 295,459 | -1.11(-15.48%) |
Sep 14, 2005 | 5.410 | 7.740 | 5.150 | 7.170 | 914,100 | +2.11(+41.70%) |
Sep 13, 2005 | 5.310 | 5.390 | 4.920 | 5.060 | 14,729 | -0.25(-4.71%) |
Sep 12, 2005 | 5.380 | 5.400 | 5.310 | 5.310 | 3,400 | -0.06(-1.12%) |
Sep 09, 2005 | 5.630 | 5.630 | 5.370 | 5.370 | 6,266 | +0.12(+2.29%) |
Sep 08, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 550 | +0.15(+2.94%) |
Sep 07, 2005 | 5.120 | 5.150 | 5.100 | 5.100 | 3,000 | -0.03(-0.58%) |
Sep 06, 2005 | 5.250 | 5.270 | 5.060 | 5.130 | 10,750 | -0.02(-0.39%) |
Sep 02, 2005 | 5.171 | 5.171 | 5.150 | 5.150 | 1,201 | -0.02(-0.39%) |
Sep 01, 2005 | 5.150 | 5.180 | 5.150 | 5.170 | 2,600 | -0.01(-0.19%) |
Aug 31, 2005 | 5.160 | 5.200 | 5.150 | 5.180 | 8,603 | -0.07(-1.33%) |
Aug 30, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 1,130 | +0.06(+1.16%) |
Aug 29, 2005 | 5.250 | 5.490 | 5.180 | 5.190 | 4,491 | +0.03(+0.66%) |
Aug 26, 2005 | 5.110 | 5.156 | 5.110 | 5.156 | 3,700 | -0.19(-3.63%) |
Aug 25, 2005 | 5.350 | 5.379 | 5.350 | 5.350 | 3,570 | -0.07(-1.26%) |
Aug 24, 2005 | 5.480 | 5.500 | 5.350 | 5.418 | 2,675 | +0.05(+0.89%) |
Aug 23, 2005 | 5.360 | 5.420 | 5.350 | 5.370 | 18,029 | +0.01(+0.19%) |
Aug 22, 2005 | 5.160 | 5.370 | 5.160 | 5.360 | 10,787 | +0.07(+1.32%) |
Aug 19, 2005 | 5.130 | 5.290 | 5.050 | 5.290 | 18,049 | +0.18(+3.52%) |
Aug 18, 2005 | 5.030 | 5.180 | 5.030 | 5.110 | 11,706 | +0.03(+0.59%) |
Aug 17, 2005 | 5.100 | 5.100 | 4.880 | 5.080 | 25,631 | +0.13(+2.63%) |
Aug 16, 2005 | 5.940 | 5.940 | 4.860 | 4.950 | 55,362 | -0.20(-3.88%) |
Aug 15, 2005 | 5.000 | 5.180 | 5.000 | 5.150 | 12,918 | -0.15(-2.83%) |
Aug 12, 2005 | 5.260 | 5.470 | 5.250 | 5.300 | 5,600 | -0.06(-1.12%) |
Aug 11, 2005 | 4.860 | 5.360 | 4.860 | 5.360 | 21,360 | +0.26(+5.10%) |
Aug 10, 2005 | 5.640 | 5.750 | 5.000 | 5.100 | 60,054 | -0.74(-12.67%) |
Aug 09, 2005 | 5.750 | 6.750 | 5.120 | 5.840 | 70,349 | +0.01(+0.17%) |
Aug 08, 2005 | 5.900 | 5.930 | 5.830 | 5.830 | 12,116 | -0.10(-1.69%) |
Aug 05, 2005 | 6.150 | 6.150 | 5.900 | 5.930 | 4,705 | +0.05(+0.85%) |
Aug 04, 2005 | 5.550 | 5.980 | 5.410 | 5.880 | 28,396 | +0.17(+2.98%) |
Aug 03, 2005 | 6.000 | 6.000 | 5.400 | 5.710 | 78,758 | -0.29(-4.83%) |
Aug 02, 2005 | 6.742 | 6.898 | 6.000 | 6.000 | 59,368 | -0.72(-10.71%) |
Aug 01, 2005 | 6.890 | 6.960 | 6.720 | 6.720 | 16,589 | -0.04(-0.59%) |
Jul 29, 2005 | 6.950 | 6.970 | 6.750 | 6.760 | 21,066 | -0.05(-0.73%) |
Jul 28, 2005 | 6.790 | 6.920 | 6.720 | 6.810 | 14,949 | +0.08(+1.19%) |
Jul 27, 2005 | 6.890 | 6.890 | 6.530 | 6.730 | 36,212 | -0.06(-0.94%) |
Jul 26, 2005 | 6.500 | 6.990 | 6.370 | 6.794 | 106,073 | +0.61(+9.94%) |
Jul 25, 2005 | 5.750 | 6.750 | 5.240 | 6.180 | 102,418 | +0.69(+12.57%) |
Jul 22, 2005 | 5.480 | 5.750 | 5.260 | 5.490 | 8,490 | +0.23(+4.37%) |
Jul 21, 2005 | 5.380 | 5.439 | 5.260 | 5.260 | 3,600 | -0.20(-3.67%) |
Jul 20, 2005 | 5.310 | 5.500 | 5.260 | 5.460 | 6,293 | +0.00(+0.00%) |
Jul 19, 2005 | 5.680 | 5.750 | 5.460 | 5.460 | 2,218 | +0.00(+0.00%) |
Jul 18, 2005 | 5.500 | 5.600 | 5.402 | 5.460 | 9,603 | -0.21(-3.70%) |
Jul 15, 2005 | 5.600 | 5.930 | 5.520 | 5.670 | 12,066 | +0.08(+1.43%) |
Jul 14, 2005 | 5.500 | 5.600 | 5.500 | 5.590 | 16,050 | +0.21(+3.90%) |
Jul 13, 2005 | 5.500 | 5.500 | 5.360 | 5.380 | 10,441 | +0.01(+0.19%) |
Jul 12, 2005 | 5.000 | 5.440 | 5.000 | 5.370 | 11,512 | +0.13(+2.48%) |
Jul 11, 2005 | 4.620 | 5.250 | 4.610 | 5.240 | 19,075 | +0.48(+10.08%) |
Jul 08, 2005 | 4.824 | 4.824 | 4.640 | 4.760 | 5,550 | -0.07(-1.41%) |
Jul 07, 2005 | 4.750 | 4.920 | 4.750 | 4.828 | 3,700 | -0.14(-2.74%) |
Jul 06, 2005 | 4.770 | 5.050 | 4.610 | 4.964 | 11,957 | +0.01(+0.28%) |
Jul 05, 2005 | 5.250 | 5.250 | 4.800 | 4.950 | 9,000 | -0.21(-4.07%) |
Jul 01, 2005 | 5.140 | 5.160 | 5.140 | 5.160 | 4,600 | +0.02(+0.39%) |
Jun 30, 2005 | 5.176 | 5.176 | 5.030 | 5.140 | 11,155 | +0.03(+0.59%) |
Jun 29, 2005 | 5.200 | 5.200 | 5.110 | 5.110 | 3,789 | -0.03(-0.58%) |
Jun 28, 2005 | 5.060 | 5.310 | 5.030 | 5.140 | 11,300 | -0.15(-2.84%) |
Jun 27, 2005 | 4.910 | 5.290 | 4.910 | 5.290 | 14,045 | +0.39(+7.96%) |
Jun 24, 2005 | 5.000 | 5.360 | 4.810 | 4.900 | 16,581 | -0.45(-8.41%) |
Jun 23, 2005 | 5.460 | 5.516 | 5.350 | 5.350 | 8,687 | -0.11(-2.01%) |
Jun 22, 2005 | 5.580 | 5.850 | 5.400 | 5.460 | 34,055 | -0.04(-0.73%) |
Jun 21, 2005 | 5.600 | 5.600 | 5.400 | 5.500 | 4,900 | +0.28(+5.36%) |
Jun 20, 2005 | 5.170 | 5.246 | 5.151 | 5.220 | 12,065 | -0.13(-2.43%) |
Jun 17, 2005 | 5.350 | 5.350 | 5.210 | 5.350 | 5,100 | -0.05(-0.93%) |
Jun 16, 2005 | 5.350 | 5.420 | 5.228 | 5.400 | 5,500 | -0.03(-0.55%) |
Jun 15, 2005 | 5.740 | 5.750 | 5.400 | 5.430 | 11,610 | -0.17(-3.04%) |
Jun 14, 2005 | 5.400 | 5.610 | 5.350 | 5.600 | 9,052 | +0.33(+6.26%) |
Jun 13, 2005 | 5.600 | 5.650 | 5.270 | 5.270 | 27,001 | -0.23(-4.18%) |
Jun 10, 2005 | 5.500 | 5.590 | 5.500 | 5.500 | 4,000 | +0.11(+2.04%) |
Jun 09, 2005 | 5.070 | 5.500 | 5.070 | 5.390 | 23,350 | +0.26(+5.07%) |
Jun 08, 2005 | 5.310 | 5.310 | 5.049 | 5.130 | 25,790 | -0.29(-5.35%) |
Jun 07, 2005 | 5.850 | 5.850 | 5.320 | 5.420 | 29,041 | -0.30(-5.24%) |
Jun 06, 2005 | 5.300 | 5.820 | 5.110 | 5.720 | 31,192 | +0.42(+7.92%) |
Jun 03, 2005 | 5.220 | 5.450 | 5.220 | 5.300 | 28,510 | -0.05(-0.93%) |
Jun 02, 2005 | 5.850 | 5.870 | 5.318 | 5.350 | 56,241 | -0.45(-7.76%) |
Jun 01, 2005 | 6.100 | 6.120 | 5.650 | 5.800 | 60,508 | -0.19(-3.17%) |
May 31, 2005 | 5.970 | 6.150 | 5.750 | 5.990 | 66,546 | +0.09(+1.51%) |
May 27, 2005 | 5.620 | 6.200 | 5.490 | 5.901 | 110,271 | +0.25(+4.44%) |
May 26, 2005 | 4.880 | 5.961 | 4.880 | 5.650 | 150,055 | +0.85(+17.71%) |
May 25, 2005 | 4.830 | 4.940 | 4.660 | 4.800 | 34,200 | +0.11(+2.35%) |
May 24, 2005 | 4.770 | 4.789 | 4.610 | 4.690 | 18,500 | +0.04(+0.86%) |
May 23, 2005 | 4.510 | 4.900 | 4.450 | 4.650 | 78,771 | +0.25(+5.68%) |
May 20, 2005 | 4.530 | 4.590 | 4.400 | 4.400 | 13,501 | -0.15(-3.30%) |
May 19, 2005 | 4.700 | 4.700 | 4.500 | 4.550 | 23,504 | -0.05(-1.09%) |
May 18, 2005 | 4.580 | 4.600 | 4.300 | 4.600 | 66,700 | +0.38(+9.00%) |
May 17, 2005 | 4.500 | 4.900 | 4.120 | 4.220 | 133,608 | +0.27(+6.84%) |
May 16, 2005 | 3.990 | 4.050 | 3.790 | 3.950 | 16,570 | +0.05(+1.28%) |
May 13, 2005 | 3.720 | 3.900 | 3.720 | 3.900 | 12,228 | +0.03(+0.78%) |
May 12, 2005 | 3.889 | 3.889 | 3.870 | 3.870 | 880 | -0.08(-2.03%) |
May 11, 2005 | 3.710 | 3.950 | 3.600 | 3.950 | 5,850 | +0.16(+4.19%) |
May 10, 2005 | 3.900 | 3.900 | 3.730 | 3.791 | 8,630 | -0.11(-2.79%) |
May 09, 2005 | 3.940 | 4.000 | 3.660 | 3.900 | 16,400 | +0.05(+1.30%) |
May 06, 2005 | 3.700 | 4.000 | 3.700 | 3.850 | 45,593 | +0.10(+2.67%) |
May 05, 2005 | 3.120 | 3.750 | 3.120 | 3.750 | 17,100 | +0.03(+0.81%) |
May 04, 2005 | 3.740 | 3.800 | 3.650 | 3.720 | 14,100 | -0.03(-0.80%) |
May 03, 2005 | 3.450 | 3.750 | 3.140 | 3.750 | 33,329 | +0.35(+10.29%) |
May 02, 2005 | 3.651 | 3.651 | 3.340 | 3.400 | 46,003 | -0.10(-2.86%) |
Apr 29, 2005 | 3.620 | 3.650 | 3.300 | 3.500 | 34,218 | -0.10(-2.75%) |
Apr 28, 2005 | 3.880 | 3.880 | 3.300 | 3.599 | 35,875 | +0.30(+9.06%) |
Apr 27, 2005 | 3.180 | 3.300 | 3.180 | 3.300 | 3,559 | +0.20(+6.45%) |
Apr 26, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 5,225 | +0.04(+1.31%) |
Apr 25, 2005 | 3.120 | 3.120 | 3.030 | 3.060 | 5,727 | +0.00(+0.00%) |
Apr 22, 2005 | 3.000 | 3.080 | 3.000 | 3.060 | 1,650 | +0.19(+6.62%) |
Apr 21, 2005 | 2.910 | 2.950 | 2.620 | 2.870 | 20,878 | -0.14(-4.59%) |
Apr 20, 2005 | 3.008 | 3.008 | 3.008 | 3.008 | 187 | -0.06(-2.02%) |
Apr 19, 2005 | 3.100 | 3.100 | 3.030 | 3.070 | 3,200 | -0.04(-1.29%) |
Apr 18, 2005 | 2.990 | 3.230 | 2.990 | 3.110 | 1,900 | -0.14(-4.31%) |
Apr 15, 2005 | 3.470 | 3.470 | 3.250 | 3.250 | 5,390 | -0.23(-6.61%) |
Apr 14, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 3,500 | -0.03(-0.85%) |
Apr 13, 2005 | 3.620 | 3.640 | 3.450 | 3.510 | 30,050 | -0.10(-2.77%) |
Apr 12, 2005 | 3.100 | 3.700 | 3.020 | 3.610 | 27,027 | +0.60(+19.93%) |
Apr 11, 2005 | 2.830 | 3.010 | 2.830 | 3.010 | 16,187 | +0.03(+1.01%) |
Apr 08, 2005 | 3.040 | 3.040 | 2.980 | 2.980 | 15,200 | -0.13(-4.18%) |
Apr 07, 2005 | 3.032 | 3.160 | 3.032 | 3.110 | 6,000 | +0.10(+3.29%) |
Apr 06, 2005 | 3.000 | 3.159 | 2.900 | 3.011 | 13,617 | +0.11(+3.83%) |
Apr 05, 2005 | 3.100 | 3.130 | 2.900 | 2.900 | 20,830 | -0.28(-8.81%) |
Apr 04, 2005 | 3.100 | 3.180 | 3.100 | 3.180 | 6,700 | -0.01(-0.31%) |
Apr 01, 2005 | 3.250 | 3.400 | 3.100 | 3.190 | 35,901 | +0.04(+1.27%) |
Mar 31, 2005 | 3.220 | 3.220 | 3.140 | 3.150 | 12,051 | -0.07(-2.17%) |
Mar 30, 2005 | 3.260 | 3.260 | 3.220 | 3.220 | 1,590 | -0.02(-0.59%) |
Mar 29, 2005 | 3.240 | 3.269 | 3.239 | 3.239 | 2,091 | -0.07(-2.15%) |
Mar 28, 2005 | 3.220 | 3.310 | 3.220 | 3.310 | 7,850 | +0.08(+2.48%) |
Mar 24, 2005 | 3.230 | 3.280 | 3.220 | 3.230 | 6,000 | -0.15(-4.44%) |
Mar 23, 2005 | 3.380 | 3.380 | 3.260 | 3.380 | 9,052 | +0.14(+4.32%) |
Mar 22, 2005 | 3.380 | 3.380 | 3.240 | 3.240 | 5,226 | -0.14(-4.14%) |
Mar 21, 2005 | 3.580 | 3.690 | 3.350 | 3.380 | 1,090 | +0.04(+1.20%) |
Mar 18, 2005 | 3.380 | 3.600 | 3.300 | 3.340 | 14,330 | -0.03(-0.89%) |
Mar 17, 2005 | 3.250 | 3.460 | 3.250 | 3.370 | 11,800 | +0.12(+3.69%) |
Mar 16, 2005 | 3.259 | 3.290 | 3.231 | 3.250 | 3,220 | +0.03(+0.96%) |
Mar 15, 2005 | 3.120 | 3.219 | 3.120 | 3.219 | 2,950 | -0.06(-1.86%) |
Mar 14, 2005 | 3.300 | 3.300 | 3.190 | 3.280 | 7,240 | -0.03(-0.91%) |
Mar 11, 2005 | 3.310 | 3.310 | 3.310 | 3.310 | 1,100 | -0.04(-1.19%) |
Mar 10, 2005 | 3.369 | 3.370 | 3.311 | 3.350 | 5,674 | -0.01(-0.30%) |
Mar 09, 2005 | 3.500 | 3.500 | 3.360 | 3.360 | 6,200 | -0.15(-4.27%) |
Mar 08, 2005 | 3.300 | 3.550 | 3.300 | 3.510 | 1,300 | +0.00(+0.00%) |
Mar 07, 2005 | 3.500 | 3.750 | 3.400 | 3.510 | 15,737 | -0.19(-5.14%) |
Mar 04, 2005 | 3.511 | 3.720 | 3.500 | 3.700 | 18,410 | +0.15(+4.23%) |
Mar 03, 2005 | 3.470 | 3.621 | 3.470 | 3.550 | 31,700 | +0.03(+0.85%) |
Mar 02, 2005 | 3.450 | 3.700 | 3.440 | 3.520 | 28,195 | +0.11(+3.23%) |