Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.74 | 13.05 | 12.52 | 12.87 | 585,757 | +0.21(+1.66%) |
Mar 30, 2006 | 13.04 | 13.08 | 12.53 | 12.66 | 413,701 | -0.34(-2.62%) |
Mar 29, 2006 | 12.70 | 13.12 | 12.56 | 13.00 | 510,533 | +0.28(+2.20%) |
Mar 28, 2006 | 12.67 | 13.00 | 12.53 | 12.72 | 593,073 | +0.11(+0.87%) |
Mar 27, 2006 | 12.82 | 13.40 | 12.59 | 12.61 | 1,319,687 | -0.21(-1.64%) |
Mar 24, 2006 | 12.05 | 12.97 | 12.05 | 12.82 | 1,334,389 | +0.91(+7.64%) |
Mar 23, 2006 | 11.77 | 12.09 | 11.75 | 11.91 | 669,700 | +0.04(+0.34%) |
Mar 22, 2006 | 12.14 | 12.26 | 11.76 | 11.87 | 690,400 | -0.36(-2.94%) |
Mar 21, 2006 | 11.80 | 12.74 | 11.72 | 12.23 | 1,857,219 | +0.47(+4.00%) |
Mar 20, 2006 | 11.73 | 11.90 | 11.55 | 11.76 | 346,586 | +0.08(+0.68%) |
Mar 17, 2006 | 11.98 | 11.98 | 11.58 | 11.68 | 265,115 | -0.24(-2.01%) |
Mar 16, 2006 | 11.49 | 12.06 | 11.45 | 11.92 | 751,675 | +0.53(+4.65%) |
Mar 15, 2006 | 11.77 | 11.82 | 11.28 | 11.39 | 524,415 | -0.38(-3.23%) |
Mar 14, 2006 | 11.28 | 12.47 | 11.16 | 11.77 | 1,507,050 | +0.52(+4.62%) |
Mar 13, 2006 | 11.26 | 11.33 | 11.12 | 11.25 | 233,405 | +0.06(+0.54%) |
Mar 10, 2006 | 10.92 | 11.21 | 10.92 | 11.19 | 311,101 | +0.24(+2.19%) |
Mar 09, 2006 | 11.18 | 11.29 | 10.95 | 10.95 | 318,050 | -0.16(-1.44%) |
Mar 08, 2006 | 10.85 | 11.13 | 10.63 | 11.11 | 544,991 | +0.26(+2.40%) |
Mar 07, 2006 | 11.03 | 11.55 | 10.74 | 10.85 | 474,061 | -0.35(-3.12%) |
Mar 06, 2006 | 11.97 | 11.97 | 11.00 | 11.20 | 472,980 | -0.66(-5.56%) |
Mar 03, 2006 | 11.41 | 12.00 | 11.33 | 11.86 | 744,175 | +0.45(+3.94%) |
Mar 02, 2006 | 11.02 | 11.65 | 11.01 | 11.41 | 809,645 | +0.44(+4.01%) |
Mar 01, 2006 | 11.22 | 11.39 | 10.90 | 10.97 | 686,072 | -0.27(-2.40%) |
Feb 28, 2006 | 10.22 | 11.43 | 10.37 | 11.24 | 2,207,170 | +1.02(+9.98%) |
Feb 27, 2006 | 9.890 | 10.37 | 9.890 | 10.22 | 419,693 | +0.39(+3.97%) |
Feb 24, 2006 | 9.740 | 9.950 | 9.690 | 9.830 | 312,509 | +0.00(+0.00%) |
Feb 23, 2006 | 9.420 | 9.930 | 9.410 | 9.830 | 562,622 | +0.43(+4.57%) |
Feb 22, 2006 | 9.400 | 9.500 | 9.300 | 9.400 | 390,757 | -0.04(-0.42%) |
Feb 21, 2006 | 9.410 | 9.600 | 9.250 | 9.440 | 530,378 | +0.10(+1.07%) |
Feb 17, 2006 | 9.800 | 9.800 | 9.300 | 9.340 | 605,791 | -0.41(-4.21%) |
Feb 16, 2006 | 10.60 | 10.63 | 9.640 | 9.750 | 1,578,300 | -0.16(-1.61%) |
Feb 15, 2006 | 9.400 | 10.05 | 9.400 | 9.910 | 1,113,576 | +0.52(+5.54%) |
Feb 14, 2006 | 9.180 | 9.480 | 9.100 | 9.390 | 379,543 | +0.27(+2.96%) |
Feb 13, 2006 | 9.300 | 9.300 | 9.050 | 9.120 | 473,991 | -0.14(-1.51%) |
Feb 10, 2006 | 9.270 | 9.360 | 9.090 | 9.260 | 328,460 | -0.05(-0.54%) |
Feb 09, 2006 | 9.110 | 9.350 | 9.110 | 9.310 | 333,448 | +0.20(+2.20%) |
Feb 08, 2006 | 9.150 | 9.390 | 9.090 | 9.110 | 333,681 | -0.08(-0.87%) |
Feb 07, 2006 | 9.410 | 9.510 | 9.110 | 9.190 | 525,185 | -0.33(-3.47%) |
Feb 06, 2006 | 9.790 | 9.920 | 9.400 | 9.520 | 384,143 | -0.34(-3.45%) |
Feb 03, 2006 | 9.890 | 9.990 | 9.750 | 9.860 | 275,316 | -0.13(-1.30%) |
Feb 02, 2006 | 10.25 | 10.26 | 9.660 | 9.990 | 529,346 | -0.20(-1.96%) |
Feb 01, 2006 | 9.990 | 10.25 | 9.870 | 10.19 | 558,747 | +0.20(+2.00%) |
Jan 31, 2006 | 9.720 | 10.00 | 9.660 | 9.990 | 316,541 | +0.32(+3.31%) |
Jan 30, 2006 | 9.620 | 9.850 | 9.600 | 9.670 | 325,620 | +0.01(+0.10%) |
Jan 27, 2006 | 9.620 | 9.810 | 9.590 | 9.660 | 506,398 | +0.04(+0.42%) |
Jan 26, 2006 | 9.860 | 9.970 | 9.580 | 9.620 | 587,087 | -0.23(-2.34%) |
Jan 25, 2006 | 9.950 | 9.970 | 9.780 | 9.850 | 313,772 | +0.01(+0.10%) |
Jan 24, 2006 | 10.00 | 10.15 | 9.740 | 9.840 | 360,697 | -0.10(-1.01%) |
Jan 23, 2006 | 10.16 | 10.18 | 9.870 | 9.940 | 604,954 | -0.18(-1.78%) |
Jan 20, 2006 | 10.01 | 10.54 | 9.910 | 10.12 | 1,295,561 | +0.08(+0.80%) |
Jan 19, 2006 | 9.660 | 10.18 | 9.590 | 10.04 | 507,194 | +0.45(+4.69%) |
Jan 18, 2006 | 9.530 | 9.840 | 9.350 | 9.590 | 682,341 | -0.17(-1.74%) |
Jan 17, 2006 | 10.19 | 10.19 | 9.570 | 9.760 | 957,272 | -0.44(-4.31%) |
Jan 13, 2006 | 10.60 | 10.62 | 10.19 | 10.20 | 534,846 | -0.41(-3.86%) |
Jan 12, 2006 | 10.88 | 10.95 | 10.50 | 10.61 | 380,500 | -0.09(-0.84%) |
Jan 11, 2006 | 10.91 | 11.03 | 10.51 | 10.70 | 493,418 | -0.08(-0.74%) |
Jan 10, 2006 | 11.08 | 11.45 | 10.78 | 10.78 | 1,089,440 | -0.33(-2.98%) |
Jan 09, 2006 | 11.07 | 11.30 | 10.88 | 11.11 | 1,231,565 | +0.38(+3.55%) |
Jan 06, 2006 | 11.00 | 11.19 | 10.61 | 10.73 | 1,380,713 | -0.37(-3.33%) |
Jan 05, 2006 | 10.19 | 11.43 | 10.05 | 11.10 | 2,508,636 | +1.08(+10.78%) |
Jan 04, 2006 | 10.31 | 10.50 | 9.900 | 10.02 | 1,860,800 | -0.38(-3.65%) |
Jan 03, 2006 | 10.88 | 10.88 | 10.21 | 10.40 | 1,148,559 | -0.36(-3.35%) |
Dec 30, 2005 | 11.54 | 11.63 | 10.67 | 10.76 | 3,800,226 | -1.00(-8.50%) |
Dec 29, 2005 | 11.67 | 12.46 | 11.43 | 11.76 | 16,461,299 | +2.29(+24.18%) |
Dec 28, 2005 | 9.910 | 9.910 | 8.900 | 9.470 | 938,400 | -0.27(-2.77%) |
Dec 27, 2005 | 9.980 | 10.00 | 9.670 | 9.740 | 330,300 | -0.13(-1.32%) |
Dec 23, 2005 | 9.990 | 10.04 | 9.640 | 9.870 | 408,802 | -0.13(-1.30%) |
Dec 22, 2005 | 10.35 | 10.50 | 9.960 | 10.00 | 476,285 | -0.33(-3.19%) |
Dec 21, 2005 | 10.06 | 10.64 | 10.00 | 10.33 | 716,598 | +0.22(+2.18%) |
Dec 20, 2005 | 9.880 | 10.50 | 9.840 | 10.11 | 750,384 | +0.12(+1.20%) |
Dec 19, 2005 | 10.18 | 10.34 | 9.640 | 9.990 | 897,120 | -0.15(-1.48%) |
Dec 16, 2005 | 10.40 | 10.50 | 10.00 | 10.14 | 1,331,293 | +0.05(+0.50%) |
Dec 15, 2005 | 11.07 | 11.25 | 9.930 | 10.09 | 1,824,270 | -1.01(-9.10%) |
Dec 14, 2005 | 11.84 | 11.95 | 10.80 | 11.10 | 1,276,177 | -0.82(-6.88%) |
Dec 13, 2005 | 11.93 | 12.27 | 11.60 | 11.92 | 1,271,645 | -0.22(-1.81%) |
Dec 12, 2005 | 12.80 | 12.83 | 12.08 | 12.14 | 983,930 | -0.66(-5.16%) |
Dec 09, 2005 | 13.07 | 13.49 | 12.60 | 12.80 | 664,479 | -0.29(-2.22%) |
Dec 08, 2005 | 13.09 | 13.35 | 12.60 | 13.09 | 774,917 | -0.08(-0.61%) |
Dec 07, 2005 | 13.29 | 13.60 | 12.66 | 13.17 | 916,161 | -0.25(-1.86%) |
Dec 06, 2005 | 14.13 | 14.13 | 13.26 | 13.42 | 1,104,610 | -0.65(-4.62%) |
Dec 05, 2005 | 14.43 | 14.45 | 14.00 | 14.07 | 532,049 | -0.38(-2.63%) |
Dec 02, 2005 | 14.05 | 14.61 | 13.95 | 14.45 | 714,105 | +0.45(+3.21%) |
Dec 01, 2005 | 13.80 | 14.20 | 13.80 | 14.00 | 506,790 | +0.04(+0.29%) |
Nov 30, 2005 | 14.34 | 14.59 | 13.84 | 13.96 | 921,279 | -0.23(-1.62%) |
Nov 29, 2005 | 14.45 | 14.79 | 14.04 | 14.19 | 851,511 | -0.26(-1.80%) |
Nov 28, 2005 | 15.93 | 15.95 | 13.30 | 14.45 | 2,653,899 | -1.06(-6.83%) |
Nov 25, 2005 | 14.87 | 15.75 | 14.74 | 15.51 | 601,919 | +0.71(+4.80%) |
Nov 23, 2005 | 14.95 | 14.96 | 14.50 | 14.80 | 761,180 | -0.10(-0.67%) |
Nov 22, 2005 | 14.48 | 14.95 | 14.13 | 14.90 | 1,136,796 | +0.44(+3.04%) |
Nov 21, 2005 | 13.60 | 14.61 | 13.50 | 14.46 | 1,353,765 | +0.89(+6.56%) |
Nov 18, 2005 | 13.05 | 13.70 | 13.05 | 13.57 | 550,682 | +0.54(+4.14%) |
Nov 17, 2005 | 13.25 | 13.40 | 13.00 | 13.03 | 596,017 | -0.07(-0.53%) |
Nov 16, 2005 | 13.07 | 13.42 | 13.00 | 13.10 | 324,210 | +0.17(+1.31%) |
Nov 15, 2005 | 13.67 | 13.67 | 12.80 | 12.93 | 596,047 | -0.63(-4.65%) |
Nov 14, 2005 | 13.19 | 13.69 | 13.15 | 13.56 | 620,141 | +0.30(+2.26%) |
Nov 11, 2005 | 13.46 | 13.46 | 12.51 | 13.26 | 530,787 | +0.14(+1.07%) |
Nov 10, 2005 | 13.84 | 13.84 | 13.02 | 13.12 | 756,181 | -0.58(-4.23%) |
Nov 09, 2005 | 13.02 | 13.82 | 12.82 | 13.70 | 1,030,742 | +0.85(+6.61%) |
Nov 08, 2005 | 13.66 | 13.74 | 12.68 | 12.85 | 1,667,483 | -0.80(-5.86%) |
Nov 07, 2005 | 12.90 | 14.07 | 12.86 | 13.65 | 5,720,184 | +1.74(+14.61%) |
Nov 04, 2005 | 12.09 | 12.37 | 11.73 | 11.91 | 587,778 | -0.10(-0.83%) |
Nov 03, 2005 | 11.90 | 12.26 | 11.79 | 12.01 | 350,671 | +0.23(+1.95%) |
Nov 02, 2005 | 11.66 | 11.89 | 11.55 | 11.78 | 160,860 | +0.24(+2.08%) |
Nov 01, 2005 | 11.70 | 11.71 | 11.37 | 11.54 | 302,949 | -0.07(-0.60%) |
Oct 31, 2005 | 11.22 | 11.72 | 11.22 | 11.61 | 372,250 | +0.44(+3.94%) |
Oct 28, 2005 | 11.02 | 11.26 | 10.98 | 11.17 | 313,176 | +0.21(+1.92%) |
Oct 27, 2005 | 11.57 | 12.05 | 10.94 | 10.96 | 655,906 | -0.49(-4.28%) |
Oct 26, 2005 | 12.02 | 12.19 | 11.02 | 11.45 | 885,104 | -0.43(-3.62%) |
Oct 25, 2005 | 11.11 | 12.38 | 11.11 | 11.88 | 1,084,991 | +0.85(+7.71%) |
Oct 24, 2005 | 10.80 | 11.03 | 10.60 | 11.03 | 453,500 | +0.45(+4.25%) |
Oct 21, 2005 | 11.31 | 11.50 | 10.37 | 10.58 | 607,789 | +0.38(+3.73%) |
Oct 20, 2005 | 10.74 | 10.74 | 10.15 | 10.20 | 132,623 | -0.30(-2.86%) |
Oct 19, 2005 | 10.74 | 10.80 | 10.04 | 10.50 | 190,867 | -0.03(-0.28%) |
Oct 18, 2005 | 10.89 | 10.91 | 10.50 | 10.53 | 234,311 | -0.06(-0.57%) |
Oct 17, 2005 | 10.52 | 10.86 | 10.28 | 10.59 | 291,355 | +0.13(+1.24%) |
Oct 14, 2005 | 10.12 | 10.50 | 9.810 | 10.46 | 209,303 | +0.37(+3.67%) |
Oct 13, 2005 | 9.730 | 10.15 | 9.730 | 10.09 | 196,393 | +0.34(+3.49%) |
Oct 12, 2005 | 10.21 | 10.50 | 9.510 | 9.750 | 350,770 | -0.54(-5.25%) |
Oct 11, 2005 | 10.22 | 10.43 | 9.840 | 10.29 | 388,993 | +0.14(+1.38%) |
Oct 10, 2005 | 10.71 | 10.71 | 10.00 | 10.15 | 188,039 | -0.33(-3.15%) |
Oct 07, 2005 | 10.01 | 10.65 | 9.940 | 10.48 | 718,437 | +0.55(+5.54%) |
Oct 06, 2005 | 8.850 | 9.930 | 8.850 | 9.930 | 568,701 | +1.05(+11.82%) |
Oct 05, 2005 | 9.230 | 9.260 | 8.880 | 8.880 | 214,917 | -0.42(-4.52%) |
Oct 04, 2005 | 9.380 | 9.450 | 9.150 | 9.300 | 154,893 | -0.10(-1.06%) |
Oct 03, 2005 | 9.550 | 9.700 | 9.110 | 9.400 | 246,519 | -0.06(-0.63%) |
Sep 30, 2005 | 9.450 | 9.680 | 9.230 | 9.460 | 206,513 | -0.02(-0.21%) |
Sep 29, 2005 | 9.750 | 9.750 | 9.480 | 9.480 | 228,904 | -0.23(-2.37%) |
Sep 28, 2005 | 9.700 | 9.740 | 9.480 | 9.710 | 142,141 | +0.12(+1.25%) |
Sep 27, 2005 | 9.500 | 9.670 | 9.276 | 9.590 | 144,025 | +0.11(+1.16%) |
Sep 26, 2005 | 9.150 | 9.600 | 9.150 | 9.480 | 372,240 | +0.31(+3.38%) |
Sep 23, 2005 | 9.170 | 9.210 | 9.030 | 9.170 | 73,780 | -0.09(-0.97%) |
Sep 22, 2005 | 9.260 | 9.370 | 8.890 | 9.260 | 144,333 | +0.15(+1.65%) |
Sep 21, 2005 | 9.290 | 9.360 | 9.040 | 9.110 | 93,892 | -0.14(-1.51%) |
Sep 20, 2005 | 9.530 | 9.730 | 9.180 | 9.250 | 155,346 | -0.28(-2.94%) |
Sep 19, 2005 | 8.950 | 9.600 | 8.920 | 9.530 | 300,780 | +0.65(+7.32%) |
Sep 16, 2005 | 8.550 | 8.910 | 8.550 | 8.880 | 104,010 | +0.38(+4.47%) |
Sep 15, 2005 | 8.540 | 8.650 | 8.410 | 8.500 | 104,347 | -0.04(-0.47%) |
Sep 14, 2005 | 8.790 | 8.790 | 8.410 | 8.540 | 102,800 | -0.29(-3.28%) |
Sep 13, 2005 | 9.180 | 9.290 | 8.670 | 8.830 | 169,819 | -0.17(-1.89%) |
Sep 12, 2005 | 8.960 | 9.100 | 8.810 | 9.000 | 153,855 | +0.00(+0.00%) |
Sep 09, 2005 | 8.900 | 9.180 | 8.837 | 9.000 | 137,389 | +0.08(+0.90%) |
Sep 08, 2005 | 8.810 | 9.205 | 8.790 | 8.920 | 143,005 | +0.07(+0.79%) |
Sep 07, 2005 | 9.000 | 9.070 | 8.800 | 8.850 | 98,664 | -0.12(-1.34%) |
Sep 06, 2005 | 8.590 | 9.210 | 8.500 | 8.970 | 399,008 | +0.39(+4.55%) |
Sep 02, 2005 | 8.000 | 8.590 | 7.990 | 8.580 | 203,849 | +0.62(+7.79%) |
Sep 01, 2005 | 8.150 | 8.150 | 7.830 | 7.960 | 116,383 | -0.18(-2.21%) |
Aug 31, 2005 | 8.330 | 8.330 | 8.010 | 8.140 | 315,997 | -0.16(-1.93%) |
Aug 30, 2005 | 8.280 | 8.450 | 8.140 | 8.300 | 90,277 | -0.04(-0.48%) |
Aug 29, 2005 | 8.500 | 8.500 | 8.200 | 8.340 | 104,799 | -0.20(-2.34%) |
Aug 26, 2005 | 8.780 | 8.820 | 8.270 | 8.540 | 131,639 | -0.24(-2.73%) |
Aug 25, 2005 | 8.649 | 8.800 | 8.600 | 8.780 | 190,318 | +0.07(+0.80%) |
Aug 24, 2005 | 8.340 | 8.800 | 8.290 | 8.710 | 190,615 | +0.37(+4.44%) |
Aug 23, 2005 | 8.200 | 8.380 | 8.150 | 8.340 | 195,928 | +0.16(+1.96%) |
Aug 22, 2005 | 8.200 | 8.230 | 8.030 | 8.180 | 141,841 | +0.12(+1.49%) |
Aug 19, 2005 | 7.700 | 8.130 | 7.700 | 8.060 | 234,433 | +0.32(+4.13%) |
Aug 18, 2005 | 7.890 | 8.350 | 7.680 | 7.740 | 538,757 | -0.03(-0.39%) |
Aug 17, 2005 | 7.330 | 7.922 | 7.311 | 7.770 | 353,410 | +0.40(+5.43%) |
Aug 16, 2005 | 7.410 | 7.490 | 7.340 | 7.370 | 109,501 | -0.08(-1.07%) |
Aug 15, 2005 | 7.090 | 7.500 | 7.090 | 7.450 | 195,237 | +0.29(+4.05%) |
Aug 12, 2005 | 7.190 | 7.250 | 7.070 | 7.160 | 122,093 | +0.05(+0.70%) |
Aug 11, 2005 | 6.950 | 7.170 | 6.900 | 7.110 | 263,662 | +0.16(+2.30%) |
Aug 10, 2005 | 7.200 | 7.310 | 6.860 | 6.950 | 300,741 | -0.23(-3.20%) |
Aug 09, 2005 | 7.200 | 7.284 | 7.080 | 7.180 | 132,508 | -0.12(-1.64%) |
Aug 08, 2005 | 7.100 | 7.320 | 7.100 | 7.300 | 242,608 | +0.19(+2.67%) |
Aug 05, 2005 | 7.450 | 7.450 | 7.090 | 7.110 | 287,217 | -0.38(-5.07%) |
Aug 04, 2005 | 7.470 | 7.530 | 7.250 | 7.490 | 221,705 | +0.12(+1.63%) |
Aug 03, 2005 | 7.100 | 7.520 | 7.100 | 7.370 | 318,146 | +0.26(+3.66%) |
Aug 02, 2005 | 7.550 | 7.550 | 7.100 | 7.110 | 268,109 | -0.32(-4.31%) |
Aug 01, 2005 | 7.200 | 7.600 | 7.030 | 7.430 | 487,976 | +0.33(+4.65%) |
Jul 29, 2005 | 6.960 | 7.160 | 6.900 | 7.100 | 233,990 | +0.10(+1.43%) |
Jul 28, 2005 | 6.680 | 7.100 | 6.480 | 7.000 | 343,970 | +0.40(+6.06%) |
Jul 27, 2005 | 6.870 | 6.870 | 6.580 | 6.600 | 210,644 | -0.25(-3.65%) |
Jul 26, 2005 | 6.600 | 6.980 | 6.600 | 6.850 | 250,990 | +0.25(+3.79%) |
Jul 25, 2005 | 6.550 | 6.750 | 6.500 | 6.600 | 233,496 | +0.08(+1.23%) |
Jul 22, 2005 | 6.460 | 6.600 | 6.450 | 6.520 | 76,519 | +0.03(+0.46%) |
Jul 21, 2005 | 6.510 | 6.650 | 6.400 | 6.490 | 278,511 | -0.06(-0.92%) |
Jul 20, 2005 | 6.500 | 6.880 | 6.500 | 6.550 | 321,429 | -0.18(-2.67%) |
Jul 19, 2005 | 6.720 | 7.180 | 6.660 | 6.730 | 493,782 | +0.09(+1.36%) |
Jul 18, 2005 | 6.210 | 6.710 | 6.210 | 6.640 | 300,107 | +0.41(+6.58%) |
Jul 15, 2005 | 6.200 | 6.300 | 6.170 | 6.230 | 118,722 | -0.02(-0.32%) |
Jul 14, 2005 | 6.280 | 6.381 | 6.210 | 6.250 | 309,404 | -0.05(-0.79%) |
Jul 13, 2005 | 6.250 | 6.400 | 6.220 | 6.300 | 140,064 | +0.05(+0.80%) |
Jul 12, 2005 | 6.300 | 6.370 | 6.150 | 6.250 | 357,068 | -0.01(-0.16%) |
Jul 11, 2005 | 6.430 | 6.550 | 6.110 | 6.260 | 468,641 | -0.10(-1.57%) |
Jul 08, 2005 | 6.030 | 6.510 | 6.000 | 6.360 | 696,491 | +0.31(+5.12%) |
Jul 07, 2005 | 5.420 | 6.240 | 5.200 | 6.050 | 728,613 | +0.65(+12.04%) |
Jul 06, 2005 | 5.420 | 5.440 | 5.340 | 5.400 | 207,769 | +0.00(+0.00%) |
Jul 05, 2005 | 5.190 | 5.420 | 5.160 | 5.400 | 176,900 | +0.22(+4.25%) |
Jul 01, 2005 | 5.140 | 5.280 | 5.060 | 5.180 | 79,100 | +0.00(+0.00%) |
Jun 30, 2005 | 5.050 | 5.430 | 5.050 | 5.180 | 419,665 | +0.13(+2.57%) |
Jun 29, 2005 | 5.030 | 5.210 | 4.960 | 5.050 | 344,877 | +0.05(+1.00%) |
Jun 28, 2005 | 4.900 | 5.010 | 4.820 | 5.000 | 196,694 | +0.18(+3.73%) |
Jun 27, 2005 | 4.690 | 5.010 | 4.690 | 4.820 | 238,388 | +0.13(+2.77%) |
Jun 24, 2005 | 4.770 | 4.840 | 4.500 | 4.690 | 2,231,624 | -0.13(-2.70%) |
Jun 23, 2005 | 4.930 | 5.040 | 4.750 | 4.820 | 172,600 | -0.17(-3.41%) |
Jun 22, 2005 | 4.950 | 5.150 | 4.940 | 4.990 | 168,916 | -0.09(-1.77%) |
Jun 21, 2005 | 4.990 | 5.190 | 4.960 | 5.080 | 132,222 | +0.12(+2.42%) |
Jun 20, 2005 | 5.060 | 5.140 | 4.870 | 4.960 | 73,225 | -0.15(-2.94%) |
Jun 17, 2005 | 5.200 | 5.210 | 5.000 | 5.110 | 210,580 | -0.08(-1.54%) |
Jun 16, 2005 | 5.000 | 5.190 | 4.890 | 5.190 | 103,675 | +0.20(+4.01%) |
Jun 15, 2005 | 4.980 | 5.060 | 4.840 | 4.990 | 173,706 | -0.02(-0.40%) |
Jun 14, 2005 | 4.610 | 5.210 | 4.610 | 5.010 | 285,886 | +0.34(+7.28%) |
Jun 13, 2005 | 4.720 | 4.770 | 4.520 | 4.670 | 122,126 | -0.12(-2.51%) |
Jun 10, 2005 | 4.750 | 4.800 | 4.650 | 4.790 | 80,972 | +0.05(+1.05%) |
Jun 09, 2005 | 4.750 | 4.800 | 4.590 | 4.740 | 147,755 | +0.11(+2.38%) |
Jun 08, 2005 | 5.150 | 5.150 | 4.590 | 4.630 | 196,322 | -0.54(-10.44%) |
Jun 07, 2005 | 5.110 | 5.290 | 5.050 | 5.170 | 189,715 | +0.02(+0.39%) |
Jun 06, 2005 | 5.110 | 5.180 | 4.990 | 5.150 | 159,808 | +0.08(+1.58%) |
Jun 03, 2005 | 4.900 | 5.100 | 4.900 | 5.070 | 352,597 | +0.04(+0.80%) |
Jun 02, 2005 | 4.720 | 5.090 | 4.600 | 5.030 | 335,950 | +0.18(+3.71%) |
Jun 01, 2005 | 4.360 | 4.850 | 4.360 | 4.850 | 330,542 | +0.47(+10.73%) |
May 31, 2005 | 4.370 | 4.480 | 4.330 | 4.380 | 239,757 | -0.03(-0.68%) |
May 27, 2005 | 4.300 | 4.440 | 4.200 | 4.410 | 159,837 | +0.10(+2.32%) |
May 26, 2005 | 4.210 | 4.310 | 4.210 | 4.310 | 75,696 | +0.10(+2.38%) |
May 25, 2005 | 4.270 | 4.300 | 4.200 | 4.210 | 160,135 | -0.08(-1.86%) |
May 24, 2005 | 4.310 | 4.310 | 4.230 | 4.290 | 152,500 | -0.01(-0.23%) |
May 23, 2005 | 4.310 | 4.320 | 4.230 | 4.300 | 52,482 | -0.01(-0.23%) |
May 20, 2005 | 4.400 | 4.400 | 4.280 | 4.310 | 64,641 | -0.06(-1.37%) |
May 19, 2005 | 4.420 | 4.420 | 4.180 | 4.370 | 159,406 | +0.00(+0.00%) |
May 18, 2005 | 4.500 | 4.500 | 4.290 | 4.370 | 204,700 | -0.05(-1.13%) |
May 17, 2005 | 4.350 | 4.450 | 4.320 | 4.420 | 130,195 | +0.05(+1.14%) |
May 16, 2005 | 4.280 | 4.430 | 4.240 | 4.370 | 73,145 | +0.08(+1.86%) |
May 13, 2005 | 4.360 | 4.510 | 4.290 | 4.290 | 113,641 | -0.17(-3.81%) |
May 12, 2005 | 4.200 | 4.470 | 4.060 | 4.460 | 177,631 | +0.25(+5.94%) |
May 11, 2005 | 4.390 | 4.460 | 4.150 | 4.210 | 291,625 | -0.29(-6.44%) |
May 10, 2005 | 4.460 | 4.540 | 4.350 | 4.500 | 218,864 | +0.00(+0.00%) |
May 09, 2005 | 4.400 | 4.540 | 4.320 | 4.500 | 178,733 | +0.06(+1.35%) |
May 06, 2005 | 4.460 | 4.570 | 4.380 | 4.440 | 415,117 | +0.01(+0.11%) |
May 05, 2005 | 4.350 | 4.435 | 4.240 | 4.435 | 95,059 | +0.07(+1.72%) |
May 04, 2005 | 4.280 | 4.370 | 4.100 | 4.360 | 313,023 | +0.10(+2.35%) |
May 03, 2005 | 4.310 | 4.330 | 4.220 | 4.260 | 1,319,463 | -0.04(-0.93%) |
May 02, 2005 | 4.290 | 4.480 | 4.250 | 4.300 | 348,014 | -0.02(-0.46%) |
Apr 29, 2005 | 4.350 | 4.480 | 4.260 | 4.320 | 235,174 | +0.07(+1.65%) |
Apr 28, 2005 | 4.300 | 4.485 | 4.000 | 4.250 | 601,150 | +0.20(+4.94%) |
Apr 27, 2005 | 3.560 | 4.170 | 3.540 | 4.050 | 261,972 | +0.50(+14.08%) |
Apr 26, 2005 | 3.700 | 3.890 | 3.450 | 3.550 | 411,486 | -0.20(-5.33%) |
Apr 25, 2005 | 3.700 | 3.860 | 3.670 | 3.750 | 296,243 | +0.15(+4.17%) |
Apr 22, 2005 | 3.730 | 3.760 | 3.600 | 3.600 | 123,791 | -0.18(-4.76%) |
Apr 21, 2005 | 3.740 | 3.830 | 3.660 | 3.780 | 97,454 | +0.11(+3.00%) |
Apr 20, 2005 | 3.930 | 3.930 | 3.660 | 3.670 | 92,030 | -0.21(-5.41%) |
Apr 19, 2005 | 3.720 | 3.880 | 3.650 | 3.880 | 180,816 | +0.23(+6.24%) |
Apr 18, 2005 | 3.720 | 4.020 | 3.580 | 3.652 | 66,882 | -0.11(-2.87%) |
Apr 15, 2005 | 3.840 | 4.010 | 3.690 | 3.760 | 92,273 | -0.14(-3.59%) |
Apr 14, 2005 | 3.860 | 3.960 | 3.760 | 3.900 | 82,006 | +0.08(+2.09%) |
Apr 13, 2005 | 4.030 | 4.050 | 3.820 | 3.820 | 105,883 | -0.24(-5.91%) |
Apr 12, 2005 | 3.650 | 4.130 | 3.650 | 4.060 | 280,571 | +0.40(+10.93%) |
Apr 11, 2005 | 3.710 | 3.790 | 3.630 | 3.660 | 81,515 | -0.09(-2.40%) |
Apr 08, 2005 | 3.810 | 3.910 | 3.740 | 3.750 | 62,246 | -0.10(-2.60%) |
Apr 07, 2005 | 3.780 | 3.870 | 3.730 | 3.850 | 66,444 | +0.09(+2.39%) |
Apr 06, 2005 | 3.780 | 3.840 | 3.720 | 3.760 | 65,230 | -0.01(-0.27%) |
Apr 05, 2005 | 3.640 | 3.790 | 3.550 | 3.770 | 159,459 | +0.17(+4.72%) |
Apr 04, 2005 | 3.760 | 3.760 | 3.560 | 3.600 | 183,166 | -0.06(-1.64%) |