Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.877 | 4.906 | 4.869 | 4.904 | 477,593 | +0.03(+0.55%) |
Apr 27, 2006 | 4.880 | 4.882 | 4.842 | 4.877 | 507,887 | +0.00(+0.05%) |
Apr 26, 2006 | 4.925 | 4.931 | 4.853 | 4.874 | 692,641 | -0.04(-0.76%) |
Apr 25, 2006 | 4.949 | 4.955 | 4.848 | 4.912 | 720,691 | -0.02(-0.49%) |
Apr 24, 2006 | 4.936 | 4.960 | 4.906 | 4.936 | 547,905 | -0.01(-0.11%) |
Apr 21, 2006 | 4.949 | 4.981 | 4.901 | 4.941 | 555,011 | +0.02(+0.49%) |
Apr 20, 2006 | 4.885 | 4.947 | 4.882 | 4.917 | 548,279 | +0.04(+0.88%) |
Apr 19, 2006 | 4.824 | 4.880 | 4.802 | 4.874 | 745,375 | +0.06(+1.17%) |
Apr 18, 2006 | 4.848 | 4.874 | 4.810 | 4.818 | 773,425 | -0.02(-0.44%) |
Apr 17, 2006 | 4.925 | 4.933 | 4.800 | 4.840 | 696,755 | -0.08(-1.58%) |
Apr 13, 2006 | 4.933 | 4.933 | 4.901 | 4.917 | 576,702 | -0.02(-0.33%) |
Apr 12, 2006 | 4.952 | 4.973 | 4.928 | 4.933 | 599,142 | -0.04(-0.75%) |
Apr 11, 2006 | 4.971 | 5.003 | 4.947 | 4.971 | 584,556 | -0.01(-0.16%) |
Apr 10, 2006 | 4.989 | 5.008 | 4.947 | 4.979 | 553,515 | -0.04(-0.80%) |
Apr 07, 2006 | 5.056 | 5.086 | 4.995 | 5.019 | 618,590 | -0.01(-0.21%) |
Apr 06, 2006 | 5.067 | 5.070 | 5.029 | 5.029 | 405,412 | -0.03(-0.58%) |
Apr 05, 2006 | 5.070 | 5.080 | 5.045 | 5.059 | 470,861 | -0.01(-0.21%) |
Apr 04, 2006 | 5.072 | 5.094 | 5.051 | 5.070 | 547,905 | -0.03(-0.63%) |
Apr 03, 2006 | 5.037 | 5.118 | 4.989 | 5.102 | 1,413,707 | +0.10(+2.03%) |
Mar 31, 2006 | 5.067 | 5.067 | 4.987 | 5.000 | 773,051 | +0.03(+0.59%) |
Mar 30, 2006 | 5.000 | 5.013 | 4.965 | 4.971 | 505,269 | -0.00(-0.05%) |
Mar 29, 2006 | 4.971 | 5.000 | 4.947 | 4.973 | 611,110 | +0.04(+0.87%) |
Mar 28, 2006 | 4.987 | 4.989 | 4.925 | 4.931 | 964,911 | -0.01(-0.27%) |
Mar 27, 2006 | 4.949 | 4.973 | 4.920 | 4.944 | 804,840 | -0.02(-0.48%) |
Mar 24, 2006 | 4.976 | 4.984 | 4.933 | 4.968 | 762,953 | +0.01(+0.11%) |
Mar 23, 2006 | 5.016 | 5.032 | 4.947 | 4.963 | 1,045,320 | -0.09(-1.75%) |
Mar 22, 2006 | 5.075 | 5.078 | 5.024 | 5.051 | 887,120 | -0.15(-2.83%) |
Mar 21, 2006 | 5.227 | 5.227 | 5.179 | 5.198 | 792,872 | -0.03(-0.56%) |
Mar 20, 2006 | 5.214 | 5.238 | 5.201 | 5.227 | 737,521 | +0.02(+0.41%) |
Mar 17, 2006 | 5.198 | 5.211 | 5.187 | 5.206 | 614,850 | +0.02(+0.41%) |
Mar 16, 2006 | 5.174 | 5.214 | 5.158 | 5.185 | 920,031 | +0.02(+0.31%) |
Mar 15, 2006 | 5.209 | 5.214 | 5.158 | 5.168 | 909,933 | -0.02(-0.41%) |
Mar 14, 2006 | 5.174 | 5.190 | 5.155 | 5.190 | 800,726 | +0.03(+0.67%) |
Mar 13, 2006 | 5.160 | 5.185 | 5.142 | 5.155 | 1,082,720 | +0.02(+0.36%) |
Mar 10, 2006 | 5.134 | 5.152 | 5.110 | 5.136 | 650,754 | +0.01(+0.21%) |
Mar 09, 2006 | 5.163 | 5.174 | 4.866 | 5.126 | 960,049 | +0.01(+0.16%) |
Mar 08, 2006 | 5.088 | 5.136 | 5.070 | 5.118 | 1,129,096 | +0.04(+0.84%) |
Mar 07, 2006 | 5.078 | 5.083 | 5.016 | 5.075 | 741,635 | +0.00(+0.00%) |
Mar 06, 2006 | 5.120 | 5.123 | 5.062 | 5.075 | 604,004 | -0.05(-0.89%) |
Mar 03, 2006 | 5.094 | 5.120 | 5.032 | 5.120 | 594,280 | +0.04(+0.79%) |
Mar 02, 2006 | 5.080 | 5.112 | 5.062 | 5.080 | 841,118 | -0.01(-0.26%) |
Mar 01, 2006 | 5.054 | 5.104 | 5.032 | 5.094 | 698,251 | +0.04(+0.79%) |
Feb 28, 2006 | 5.027 | 5.054 | 4.995 | 5.054 | 782,775 | +0.03(+0.53%) |
Feb 27, 2006 | 5.064 | 5.067 | 5.016 | 5.027 | 754,725 | -0.04(-0.74%) |
Feb 24, 2006 | 5.054 | 5.064 | 5.021 | 5.064 | 564,361 | +0.04(+0.74%) |
Feb 23, 2006 | 5.013 | 5.040 | 4.973 | 5.027 | 894,974 | +0.01(+0.27%) |
Feb 22, 2006 | 5.013 | 5.078 | 4.979 | 5.013 | 785,019 | +0.01(+0.16%) |
Feb 21, 2006 | 5.011 | 5.013 | 4.952 | 5.005 | 609,988 | +0.03(+0.65%) |
Feb 17, 2006 | 4.987 | 4.987 | 4.931 | 4.973 | 417,380 | +0.01(+0.11%) |
Feb 16, 2006 | 4.933 | 4.976 | 4.914 | 4.968 | 453,283 | +0.03(+0.70%) |
Feb 15, 2006 | 4.933 | 4.944 | 4.909 | 4.933 | 433,836 | +0.01(+0.16%) |
Feb 14, 2006 | 4.904 | 4.941 | 4.896 | 4.925 | 563,239 | -0.01(-0.22%) |
Feb 13, 2006 | 4.947 | 4.949 | 4.898 | 4.936 | 536,311 | -0.01(-0.22%) |
Feb 10, 2006 | 4.960 | 4.965 | 4.933 | 4.947 | 492,553 | -0.01(-0.22%) |
Feb 09, 2006 | 4.941 | 4.971 | 4.931 | 4.957 | 655,242 | -0.02(-0.48%) |
Feb 08, 2006 | 4.960 | 4.984 | 4.949 | 4.981 | 417,754 | +0.02(+0.43%) |
Feb 07, 2006 | 4.971 | 4.971 | 4.933 | 4.960 | 455,527 | -0.00(-0.05%) |
Feb 06, 2006 | 4.973 | 4.973 | 4.947 | 4.963 | 504,147 | -0.01(-0.11%) |
Feb 03, 2006 | 4.963 | 4.973 | 4.947 | 4.968 | 348,190 | +0.01(+0.22%) |
Feb 02, 2006 | 4.976 | 5.000 | 4.957 | 4.957 | 596,524 | -0.05(-0.91%) |
Feb 01, 2006 | 4.984 | 5.005 | 4.965 | 5.003 | 449,170 | +0.02(+0.38%) |
Jan 31, 2006 | 4.947 | 5.000 | 4.947 | 4.984 | 550,149 | +0.04(+0.76%) |
Jan 30, 2006 | 4.933 | 5.000 | 4.923 | 4.947 | 556,507 | +0.02(+0.33%) |
Jan 27, 2006 | 4.965 | 4.981 | 4.898 | 4.931 | 571,840 | -0.01(-0.22%) |
Jan 26, 2006 | 4.973 | 4.995 | 4.914 | 4.941 | 573,710 | -0.03(-0.59%) |
Jan 25, 2006 | 4.984 | 5.000 | 4.931 | 4.971 | 596,898 | +0.00(+0.05%) |
Jan 24, 2006 | 4.987 | 5.003 | 4.960 | 4.968 | 620,834 | -0.01(-0.16%) |
Jan 23, 2006 | 4.984 | 4.984 | 4.947 | 4.976 | 467,495 | +0.02(+0.32%) |
Jan 20, 2006 | 4.968 | 5.005 | 4.952 | 4.960 | 574,832 | -0.01(-0.22%) |
Jan 19, 2006 | 4.989 | 5.024 | 4.947 | 4.971 | 499,285 | -0.01(-0.16%) |
Jan 18, 2006 | 4.947 | 4.979 | 4.909 | 4.979 | 452,535 | -0.02(-0.32%) |
Jan 17, 2006 | 5.013 | 5.024 | 4.906 | 4.995 | 629,810 | -0.04(-0.74%) |
Jan 13, 2006 | 5.000 | 5.032 | 4.979 | 5.032 | 552,019 | +0.02(+0.32%) |
Jan 12, 2006 | 5.013 | 5.040 | 4.976 | 5.016 | 556,133 | -0.00(-0.05%) |
Jan 11, 2006 | 4.968 | 5.019 | 4.960 | 5.019 | 601,386 | +0.06(+1.24%) |
Jan 10, 2006 | 4.925 | 4.973 | 4.898 | 4.957 | 594,280 | +0.02(+0.49%) |
Jan 09, 2006 | 4.952 | 4.981 | 4.925 | 4.933 | 641,030 | +0.01(+0.16%) |
Jan 06, 2006 | 4.933 | 4.965 | 4.909 | 4.925 | 590,166 | -0.01(-0.16%) |
Jan 05, 2006 | 4.931 | 4.944 | 4.898 | 4.933 | 516,115 | +0.03(+0.60%) |
Jan 04, 2006 | 4.853 | 4.933 | 4.829 | 4.904 | 707,227 | +0.05(+1.05%) |
Jan 03, 2006 | 4.727 | 4.866 | 4.727 | 4.853 | 514,993 | +0.11(+2.25%) |
Dec 30, 2005 | 4.719 | 4.754 | 4.666 | 4.746 | 2,169,180 | +0.03(+0.57%) |
Dec 29, 2005 | 4.639 | 4.759 | 4.602 | 4.719 | 2,695,768 | +0.08(+1.73%) |
Dec 28, 2005 | 4.714 | 4.714 | 4.612 | 4.639 | 1,632,869 | -0.03(-0.74%) |
Dec 27, 2005 | 4.677 | 4.682 | 4.623 | 4.674 | 1,453,351 | +0.01(+0.23%) |
Dec 23, 2005 | 4.626 | 4.706 | 4.599 | 4.663 | 1,749,182 | +0.04(+0.87%) |
Dec 22, 2005 | 4.666 | 4.685 | 4.591 | 4.623 | 2,095,877 | -0.04(-0.92%) |
Dec 21, 2005 | 4.562 | 4.674 | 4.562 | 4.666 | 2,007,614 | +0.05(+1.16%) |
Dec 20, 2005 | 4.698 | 4.722 | 4.591 | 4.612 | 1,839,689 | -0.09(-1.93%) |
Dec 19, 2005 | 4.832 | 4.837 | 4.701 | 4.703 | 1,280,564 | -0.26(-5.18%) |
Dec 16, 2005 | 4.947 | 5.013 | 4.893 | 4.960 | 1,278,320 | +0.01(+0.27%) |
Dec 15, 2005 | 4.853 | 4.947 | 4.842 | 4.947 | 1,398,747 | +0.09(+1.93%) |
Dec 14, 2005 | 4.759 | 4.906 | 4.751 | 4.853 | 1,310,110 | +0.09(+1.97%) |
Dec 13, 2005 | 4.749 | 4.818 | 4.706 | 4.759 | 1,950,766 | -0.05(-1.06%) |
Dec 12, 2005 | 4.893 | 4.933 | 4.786 | 4.810 | 1,773,866 | -0.08(-1.64%) |
Dec 09, 2005 | 4.874 | 4.920 | 4.856 | 4.890 | 908,811 | +0.01(+0.27%) |
Dec 08, 2005 | 4.912 | 4.960 | 4.856 | 4.877 | 908,811 | -0.05(-0.98%) |
Dec 07, 2005 | 4.925 | 4.971 | 4.896 | 4.925 | 965,659 | -0.01(-0.22%) |
Dec 06, 2005 | 4.898 | 4.968 | 4.893 | 4.936 | 1,132,835 | -0.01(-0.16%) |
Dec 05, 2005 | 4.984 | 5.000 | 4.893 | 4.944 | 678,430 | -0.05(-1.07%) |
Dec 02, 2005 | 4.973 | 5.054 | 4.968 | 4.997 | 599,142 | +0.02(+0.48%) |
Dec 01, 2005 | 4.976 | 5.054 | 4.952 | 4.973 | 1,043,076 | +0.01(+0.22%) |
Nov 30, 2005 | 4.968 | 4.981 | 4.947 | 4.963 | 934,617 | -0.00(-0.05%) |
Nov 29, 2005 | 4.965 | 5.035 | 4.947 | 4.965 | 1,065,516 | -0.01(-0.27%) |
Nov 28, 2005 | 4.949 | 4.997 | 4.949 | 4.979 | 709,845 | +0.01(+0.22%) |
Nov 25, 2005 | 4.952 | 5.008 | 4.947 | 4.968 | 303,311 | -0.02(-0.43%) |
Nov 23, 2005 | 4.968 | 5.027 | 4.955 | 4.989 | 676,934 | +0.03(+0.54%) |
Nov 22, 2005 | 4.973 | 4.992 | 4.920 | 4.963 | 709,097 | -0.01(-0.22%) |
Nov 21, 2005 | 4.973 | 5.011 | 4.893 | 4.973 | 1,042,328 | -0.05(-0.90%) |
Nov 18, 2005 | 5.072 | 5.078 | 4.965 | 5.018 | 692,267 | -0.01(-0.17%) |
Nov 17, 2005 | 5.032 | 5.120 | 4.955 | 5.027 | 707,227 | -0.01(-0.21%) |
Nov 16, 2005 | 5.056 | 5.078 | 4.893 | 5.037 | 988,099 | -0.02(-0.32%) |
Nov 15, 2005 | 5.136 | 5.144 | 5.054 | 5.054 | 896,470 | -0.09(-1.66%) |
Nov 14, 2005 | 5.139 | 5.171 | 5.134 | 5.139 | 323,133 | -0.01(-0.16%) |
Nov 11, 2005 | 5.150 | 5.177 | 5.144 | 5.147 | 260,675 | -0.02(-0.31%) |
Nov 10, 2005 | 5.187 | 5.209 | 5.134 | 5.163 | 279,375 | -0.04(-0.72%) |
Nov 09, 2005 | 5.193 | 5.201 | 5.166 | 5.201 | 248,333 | +0.02(+0.41%) |
Nov 08, 2005 | 5.214 | 5.214 | 5.155 | 5.179 | 357,166 | -0.03(-0.67%) |
Nov 07, 2005 | 5.174 | 5.214 | 5.174 | 5.214 | 244,967 | +0.04(+0.78%) |
Nov 04, 2005 | 5.174 | 5.209 | 5.160 | 5.174 | 332,857 | +0.01(+0.16%) |
Nov 03, 2005 | 5.174 | 5.187 | 5.139 | 5.166 | 280,123 | +0.01(+0.21%) |
Nov 02, 2005 | 5.168 | 5.182 | 5.131 | 5.155 | 287,603 | +0.01(+0.26%) |
Nov 01, 2005 | 5.120 | 5.160 | 5.086 | 5.142 | 377,362 | +0.02(+0.42%) |
Oct 31, 2005 | 5.150 | 5.185 | 5.112 | 5.120 | 301,815 | -0.04(-0.78%) |
Oct 28, 2005 | 5.160 | 5.201 | 5.051 | 5.160 | 497,789 | +0.07(+1.47%) |
Oct 27, 2005 | 5.088 | 5.094 | 5.054 | 5.086 | 382,972 | +0.01(+0.11%) |
Oct 26, 2005 | 5.134 | 5.179 | 5.080 | 5.080 | 553,889 | -0.04(-0.78%) |
Oct 25, 2005 | 5.107 | 5.144 | 5.067 | 5.120 | 390,826 | +0.03(+0.58%) |
Oct 24, 2005 | 5.094 | 5.096 | 5.043 | 5.091 | 502,651 | -0.00(-0.05%) |
Oct 21, 2005 | 5.083 | 5.139 | 5.080 | 5.094 | 337,719 | -0.01(-0.26%) |
Oct 20, 2005 | 5.075 | 5.168 | 5.040 | 5.107 | 425,982 | +0.04(+0.84%) |
Oct 19, 2005 | 5.080 | 5.128 | 5.059 | 5.064 | 446,552 | -0.00(-0.05%) |
Oct 18, 2005 | 5.163 | 5.179 | 5.035 | 5.067 | 349,686 | -0.09(-1.66%) |
Oct 17, 2005 | 5.185 | 5.190 | 5.134 | 5.152 | 358,288 | -0.02(-0.36%) |
Oct 14, 2005 | 5.174 | 5.187 | 5.134 | 5.171 | 372,126 | -0.02(-0.31%) |
Oct 13, 2005 | 5.214 | 5.227 | 5.147 | 5.187 | 258,805 | -0.02(-0.36%) |
Oct 12, 2005 | 5.214 | 5.257 | 5.187 | 5.206 | 444,308 | +0.00(+0.05%) |
Oct 11, 2005 | 5.243 | 5.267 | 5.201 | 5.203 | 318,645 | -0.06(-1.07%) |
Oct 10, 2005 | 5.254 | 5.278 | 5.211 | 5.259 | 243,097 | +0.00(+0.05%) |
Oct 07, 2005 | 5.241 | 5.281 | 5.241 | 5.257 | 326,499 | +0.02(+0.31%) |
Oct 06, 2005 | 5.227 | 5.275 | 5.201 | 5.241 | 319,019 | +0.01(+0.26%) |
Oct 05, 2005 | 5.203 | 5.262 | 5.193 | 5.227 | 235,991 | +0.01(+0.26%) |
Oct 04, 2005 | 5.174 | 5.225 | 5.163 | 5.214 | 332,857 | +0.03(+0.62%) |
Oct 03, 2005 | 5.222 | 5.262 | 5.182 | 5.182 | 575,206 | -0.04(-0.77%) |
Sep 30, 2005 | 5.257 | 5.273 | 5.201 | 5.222 | 408,404 | +0.01(+0.10%) |
Sep 29, 2005 | 5.160 | 5.217 | 5.155 | 5.217 | 467,121 | +0.01(+0.21%) |
Sep 28, 2005 | 5.222 | 5.267 | 5.195 | 5.206 | 267,781 | -0.02(-0.31%) |
Sep 27, 2005 | 5.281 | 5.294 | 5.214 | 5.222 | 502,651 | -0.06(-1.11%) |
Sep 26, 2005 | 5.321 | 5.334 | 5.241 | 5.281 | 751,733 | -0.01(-0.25%) |
Sep 23, 2005 | 5.294 | 5.321 | 5.222 | 5.294 | 411,022 | +0.07(+1.33%) |
Sep 22, 2005 | 5.318 | 5.318 | 5.225 | 5.225 | 375,492 | -0.10(-1.96%) |
Sep 21, 2005 | 5.300 | 5.340 | 5.267 | 5.329 | 372,126 | -0.06(-1.09%) |
Sep 20, 2005 | 5.401 | 5.423 | 5.364 | 5.388 | 507,139 | +0.01(+0.10%) |
Sep 19, 2005 | 5.420 | 5.425 | 5.374 | 5.382 | 310,791 | -0.02(-0.30%) |
Sep 16, 2005 | 5.377 | 5.398 | 5.398 | 5.398 | 403,542 | +0.03(+0.50%) |
Sep 15, 2005 | 5.342 | 5.380 | 5.337 | 5.372 | 388,956 | +0.02(+0.40%) |
Sep 14, 2005 | 5.369 | 5.372 | 5.337 | 5.350 | 268,529 | -0.00(-0.05%) |
Sep 13, 2005 | 5.337 | 5.372 | 5.334 | 5.353 | 373,996 | +0.01(+0.20%) |
Sep 12, 2005 | 5.342 | 5.350 | 5.326 | 5.342 | 210,186 | +0.00(+0.00%) |
Sep 09, 2005 | 5.348 | 5.369 | 5.332 | 5.342 | 167,176 | +0.01(+0.15%) |
Sep 08, 2005 | 5.369 | 5.372 | 5.324 | 5.334 | 283,863 | -0.02(-0.40%) |
Sep 07, 2005 | 5.321 | 5.361 | 5.300 | 5.356 | 287,229 | +0.03(+0.65%) |
Sep 06, 2005 | 5.270 | 5.324 | 5.270 | 5.321 | 286,107 | +0.00(+0.05%) |
Sep 02, 2005 | 5.291 | 5.324 | 5.281 | 5.318 | 163,062 | +0.00(+0.00%) |
Sep 01, 2005 | 5.321 | 5.342 | 5.267 | 5.318 | 213,178 | +0.01(+0.20%) |
Aug 31, 2005 | 5.321 | 5.342 | 5.267 | 5.308 | 274,513 | -0.01(-0.25%) |
Aug 30, 2005 | 5.321 | 5.334 | 5.294 | 5.321 | 205,324 | +0.00(+0.00%) |
Aug 29, 2005 | 5.267 | 5.342 | 5.267 | 5.321 | 262,171 | +0.03(+0.51%) |
Aug 26, 2005 | 5.326 | 5.334 | 5.270 | 5.294 | 280,497 | -0.05(-0.95%) |
Aug 25, 2005 | 5.334 | 5.350 | 5.297 | 5.345 | 340,336 | +0.01(+0.20%) |
Aug 24, 2005 | 5.348 | 5.350 | 5.324 | 5.334 | 167,176 | -0.01(-0.25%) |
Aug 23, 2005 | 5.366 | 5.366 | 5.326 | 5.348 | 234,869 | -0.01(-0.10%) |
Aug 22, 2005 | 5.348 | 5.356 | 5.321 | 5.353 | 196,348 | +0.01(+0.10%) |
Aug 19, 2005 | 5.353 | 5.372 | 5.348 | 5.348 | 173,908 | -0.01(-0.25%) |
Aug 18, 2005 | 5.369 | 5.369 | 5.342 | 5.361 | 124,914 | -0.00(-0.05%) |
Aug 17, 2005 | 5.342 | 5.369 | 5.324 | 5.364 | 266,659 | +0.04(+0.75%) |
Aug 16, 2005 | 5.369 | 5.372 | 5.321 | 5.324 | 252,821 | -0.03(-0.55%) |
Aug 15, 2005 | 5.321 | 5.353 | 5.316 | 5.353 | 188,120 | +0.02(+0.35%) |
Aug 12, 2005 | 5.348 | 5.350 | 5.326 | 5.334 | 172,038 | -0.02(-0.30%) |
Aug 11, 2005 | 5.337 | 5.350 | 5.326 | 5.350 | 223,650 | +0.01(+0.20%) |
Aug 10, 2005 | 5.348 | 5.348 | 5.300 | 5.340 | 455,901 | -0.01(-0.15%) |
Aug 09, 2005 | 5.350 | 5.353 | 5.348 | 5.348 | 510,879 | -0.00(-0.05%) |
Aug 08, 2005 | 5.356 | 5.361 | 5.348 | 5.350 | 410,648 | +0.00(+0.00%) |
Aug 05, 2005 | 5.358 | 5.358 | 5.348 | 5.350 | 421,120 | -0.00(-0.05%) |
Aug 04, 2005 | 5.353 | 5.358 | 5.348 | 5.353 | 241,601 | -0.01(-0.10%) |
Aug 03, 2005 | 5.350 | 5.361 | 5.348 | 5.358 | 382,972 | +0.00(+0.05%) |
Aug 02, 2005 | 5.369 | 5.369 | 5.348 | 5.356 | 471,983 | -0.01(-0.25%) |
Aug 01, 2005 | 5.361 | 5.372 | 5.348 | 5.369 | 245,715 | +0.01(+0.15%) |
Jul 29, 2005 | 5.348 | 5.364 | 5.348 | 5.361 | 460,763 | +0.01(+0.25%) |
Jul 28, 2005 | 5.374 | 5.374 | 5.348 | 5.348 | 1,814,631 | -0.13(-2.39%) |
Jul 27, 2005 | 5.449 | 5.479 | 5.414 | 5.479 | 224,024 | +0.02(+0.29%) |
Jul 26, 2005 | 5.398 | 5.468 | 5.398 | 5.463 | 287,603 | +0.05(+0.89%) |
Jul 25, 2005 | 5.414 | 5.479 | 5.404 | 5.414 | 239,357 | -0.02(-0.34%) |
Jul 22, 2005 | 5.409 | 5.439 | 5.380 | 5.433 | 169,794 | +0.04(+0.69%) |
Jul 21, 2005 | 5.441 | 5.455 | 5.348 | 5.396 | 371,378 | -0.06(-1.03%) |
Jul 20, 2005 | 5.455 | 5.511 | 5.428 | 5.452 | 244,219 | +0.01(+0.20%) |
Jul 19, 2005 | 5.511 | 5.519 | 5.388 | 5.441 | 401,672 | -0.07(-1.21%) |
Jul 18, 2005 | 5.535 | 5.535 | 5.471 | 5.508 | 203,828 | +0.00(+0.00%) |
Jul 15, 2005 | 5.481 | 5.516 | 5.457 | 5.508 | 169,420 | +0.02(+0.29%) |
Jul 14, 2005 | 5.444 | 5.492 | 5.431 | 5.492 | 370,630 | +0.05(+0.98%) |
Jul 13, 2005 | 5.398 | 5.468 | 5.380 | 5.439 | 512,001 | +0.04(+0.74%) |
Jul 12, 2005 | 5.377 | 5.412 | 5.369 | 5.398 | 253,569 | +0.01(+0.25%) |
Jul 11, 2005 | 5.406 | 5.412 | 5.366 | 5.385 | 298,449 | -0.00(-0.05%) |
Jul 08, 2005 | 5.396 | 5.401 | 5.364 | 5.388 | 146,606 | -0.02(-0.30%) |
Jul 07, 2005 | 5.361 | 5.414 | 5.358 | 5.404 | 292,839 | +0.02(+0.30%) |
Jul 06, 2005 | 5.366 | 5.390 | 5.350 | 5.388 | 171,664 | +0.03(+0.65%) |
Jul 05, 2005 | 5.358 | 5.382 | 5.348 | 5.353 | 140,996 | -0.01(-0.10%) |
Jul 01, 2005 | 5.396 | 5.398 | 5.348 | 5.358 | 233,747 | -0.04(-0.69%) |
Jun 30, 2005 | 5.361 | 5.414 | 5.348 | 5.396 | 292,091 | +0.03(+0.65%) |
Jun 29, 2005 | 5.348 | 5.374 | 5.348 | 5.361 | 217,666 | +0.01(+0.25%) |