Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.927 | 5.966 | 5.702 | 5.770 | 5,154,064 | -0.15(-2.59%) |
Mar 30, 2006 | 6.017 | 6.034 | 5.787 | 5.923 | 9,235,207 | +0.11(+1.90%) |
Mar 29, 2006 | 5.727 | 5.830 | 5.702 | 5.813 | 4,584,304 | +0.13(+2.25%) |
Mar 28, 2006 | 5.770 | 5.864 | 5.642 | 5.685 | 6,550,112 | -0.06(-1.04%) |
Mar 27, 2006 | 5.566 | 5.813 | 5.566 | 5.745 | 11,927,908 | +0.28(+5.14%) |
Mar 24, 2006 | 5.116 | 5.472 | 5.089 | 5.464 | 9,150,708 | +0.36(+7.00%) |
Mar 23, 2006 | 5.183 | 5.208 | 5.055 | 5.106 | 4,181,712 | -0.04(-0.83%) |
Mar 22, 2006 | 5.089 | 5.200 | 5.072 | 5.149 | 5,492,933 | +0.04(+0.83%) |
Mar 21, 2006 | 5.021 | 5.285 | 5.021 | 5.106 | 6,511,911 | +0.09(+1.87%) |
Mar 20, 2006 | 5.004 | 5.072 | 4.996 | 5.013 | 2,602,520 | -0.01(-0.17%) |
Mar 17, 2006 | 4.979 | 5.030 | 4.876 | 5.021 | 6,076,444 | +0.07(+1.37%) |
Mar 16, 2006 | 5.004 | 5.200 | 4.910 | 4.953 | 5,555,384 | -0.07(-1.36%) |
Mar 15, 2006 | 4.800 | 5.072 | 4.800 | 5.021 | 7,526,979 | +0.22(+4.61%) |
Mar 14, 2006 | 4.664 | 4.842 | 4.655 | 4.800 | 4,429,811 | +0.11(+2.36%) |
Mar 13, 2006 | 4.698 | 4.808 | 4.664 | 4.689 | 2,550,528 | +0.01(+0.18%) |
Mar 10, 2006 | 4.587 | 4.766 | 4.570 | 4.681 | 3,049,324 | +0.07(+1.48%) |
Mar 09, 2006 | 4.604 | 4.740 | 4.562 | 4.613 | 4,428,195 | -0.03(-0.55%) |
Mar 08, 2006 | 4.604 | 4.672 | 4.536 | 4.638 | 2,288,809 | +0.03(+0.74%) |
Mar 07, 2006 | 4.682 | 4.689 | 4.579 | 4.604 | 1,820,393 | -0.10(-2.17%) |
Mar 06, 2006 | 4.817 | 4.885 | 4.647 | 4.706 | 3,037,876 | -0.06(-1.25%) |
Mar 03, 2006 | 4.596 | 4.868 | 4.553 | 4.766 | 6,893,435 | +0.15(+3.32%) |
Mar 02, 2006 | 4.621 | 4.630 | 4.536 | 4.613 | 3,789,184 | -0.02(-0.37%) |
Mar 01, 2006 | 4.485 | 4.647 | 4.468 | 4.630 | 2,545,943 | +0.15(+3.42%) |
Feb 28, 2006 | 4.536 | 4.553 | 4.468 | 4.476 | 2,663,621 | -0.06(-1.31%) |
Feb 27, 2006 | 4.553 | 4.570 | 4.511 | 4.536 | 2,377,113 | +0.01(+0.19%) |
Feb 24, 2006 | 4.562 | 4.621 | 4.511 | 4.528 | 3,818,803 | -0.07(-1.48%) |
Feb 23, 2006 | 4.604 | 4.664 | 4.528 | 4.596 | 5,336,175 | +0.00(+0.00%) |
Feb 22, 2006 | 4.476 | 4.613 | 4.468 | 4.596 | 3,511,484 | +0.12(+2.66%) |
Feb 21, 2006 | 4.502 | 4.553 | 4.468 | 4.476 | 2,695,059 | -0.04(-0.94%) |
Feb 17, 2006 | 4.536 | 4.596 | 4.442 | 4.519 | 3,463,309 | +0.00(+0.00%) |
Feb 16, 2006 | 4.391 | 4.519 | 4.383 | 4.519 | 3,102,090 | +0.12(+2.71%) |
Feb 15, 2006 | 4.374 | 4.468 | 4.357 | 4.400 | 2,342,935 | +0.02(+0.39%) |
Feb 14, 2006 | 4.383 | 4.434 | 4.349 | 4.383 | 2,355,871 | +0.02(+0.39%) |
Feb 13, 2006 | 4.383 | 4.425 | 4.340 | 4.366 | 3,041,010 | -0.04(-0.97%) |
Feb 10, 2006 | 4.442 | 4.468 | 4.340 | 4.408 | 3,382,250 | -0.02(-0.38%) |
Feb 09, 2006 | 4.357 | 4.493 | 4.349 | 4.425 | 4,040,489 | +0.07(+1.56%) |
Feb 08, 2006 | 4.311 | 4.391 | 4.298 | 4.357 | 3,606,525 | +0.04(+0.99%) |
Feb 07, 2006 | 4.417 | 4.417 | 4.264 | 4.315 | 4,251,694 | -0.08(-1.74%) |
Feb 06, 2006 | 4.400 | 4.425 | 4.340 | 4.391 | 3,451,824 | -0.02(-0.39%) |
Feb 03, 2006 | 4.442 | 4.459 | 4.383 | 4.408 | 2,198,801 | -0.04(-0.96%) |
Feb 02, 2006 | 4.528 | 4.536 | 4.425 | 4.451 | 3,227,443 | -0.08(-1.69%) |
Feb 01, 2006 | 4.468 | 4.545 | 4.442 | 4.528 | 2,867,690 | +0.03(+0.76%) |
Jan 31, 2006 | 4.468 | 4.511 | 4.442 | 4.493 | 3,758,799 | +0.02(+0.38%) |
Jan 30, 2006 | 4.502 | 4.511 | 4.442 | 4.476 | 5,373,289 | -0.06(-1.31%) |
Jan 27, 2006 | 4.476 | 4.587 | 4.442 | 4.536 | 5,437,406 | +0.06(+1.33%) |
Jan 26, 2006 | 5.004 | 4.766 | 4.383 | 4.476 | 14,434,248 | -0.53(-10.54%) |
Jan 25, 2006 | 5.038 | 5.098 | 4.893 | 5.004 | 7,498,760 | +0.17(+3.52%) |
Jan 24, 2006 | 4.638 | 4.834 | 4.638 | 4.834 | 4,921,834 | +0.18(+3.84%) |
Jan 23, 2006 | 4.732 | 4.766 | 4.621 | 4.655 | 3,045,316 | -0.05(-1.09%) |
Jan 20, 2006 | 4.808 | 4.885 | 4.672 | 4.706 | 3,971,399 | -0.20(-4.16%) |
Jan 19, 2006 | 4.740 | 4.996 | 4.706 | 4.910 | 6,993,081 | +0.22(+4.72%) |
Jan 18, 2006 | 4.528 | 4.706 | 4.425 | 4.689 | 5,241,075 | +0.19(+4.16%) |
Jan 17, 2006 | 4.596 | 4.638 | 4.493 | 4.502 | 3,407,605 | -0.14(-2.94%) |
Jan 13, 2006 | 4.706 | 4.740 | 4.587 | 4.638 | 2,407,498 | -0.08(-1.62%) |
Jan 12, 2006 | 4.834 | 4.834 | 4.698 | 4.715 | 3,234,869 | -0.12(-2.46%) |
Jan 11, 2006 | 4.715 | 4.834 | 4.672 | 4.834 | 3,919,466 | +0.10(+2.16%) |
Jan 10, 2006 | 4.757 | 4.783 | 4.604 | 4.732 | 4,425,017 | -0.02(-0.36%) |
Jan 09, 2006 | 4.698 | 4.766 | 4.664 | 4.749 | 3,386,082 | +0.09(+1.82%) |
Jan 06, 2006 | 4.604 | 4.706 | 4.604 | 4.664 | 3,507,117 | +0.04(+0.92%) |
Jan 05, 2006 | 4.511 | 4.672 | 4.511 | 4.621 | 3,239,519 | +0.13(+2.84%) |
Jan 04, 2006 | 4.418 | 4.545 | 4.408 | 4.493 | 2,781,481 | +0.06(+1.34%) |
Jan 03, 2006 | 4.366 | 4.476 | 4.281 | 4.434 | 3,179,123 | +0.10(+2.36%) |
Dec 30, 2005 | 4.391 | 4.417 | 4.323 | 4.332 | 3,574,622 | -0.09(-2.12%) |
Dec 29, 2005 | 4.498 | 4.511 | 4.425 | 4.425 | 2,238,815 | -0.07(-1.52%) |
Dec 28, 2005 | 4.519 | 4.536 | 4.459 | 4.493 | 2,740,885 | +0.03(+0.57%) |
Dec 27, 2005 | 4.502 | 4.553 | 4.434 | 4.468 | 2,882,829 | -0.03(-0.76%) |
Dec 23, 2005 | 4.511 | 4.570 | 4.493 | 4.502 | 2,129,542 | -0.02(-0.38%) |
Dec 22, 2005 | 4.519 | 4.587 | 4.468 | 4.519 | 2,630,772 | -0.03(-0.75%) |
Dec 21, 2005 | 4.476 | 4.596 | 4.476 | 4.553 | 2,151,812 | +0.05(+1.13%) |
Dec 20, 2005 | 4.485 | 4.630 | 4.391 | 4.502 | 2,822,967 | -0.01(-0.19%) |
Dec 19, 2005 | 4.587 | 4.638 | 4.493 | 4.511 | 2,482,517 | -0.10(-2.21%) |
Dec 16, 2005 | 4.681 | 4.698 | 4.562 | 4.613 | 3,690,369 | -0.04(-0.91%) |
Dec 15, 2005 | 4.766 | 4.783 | 4.647 | 4.655 | 3,132,195 | -0.14(-2.84%) |
Dec 14, 2005 | 4.859 | 4.885 | 4.766 | 4.791 | 2,165,363 | -0.08(-1.57%) |
Dec 13, 2005 | 4.825 | 4.936 | 4.791 | 4.868 | 2,638,698 | +0.04(+0.88%) |
Dec 12, 2005 | 4.876 | 4.962 | 4.817 | 4.825 | 2,433,959 | -0.08(-1.56%) |
Dec 09, 2005 | 4.868 | 4.936 | 4.723 | 4.902 | 2,758,877 | +0.07(+1.41%) |
Dec 08, 2005 | 4.859 | 5.055 | 4.800 | 4.834 | 4,590,192 | +0.03(+0.71%) |
Dec 07, 2005 | 4.885 | 4.936 | 4.766 | 4.800 | 2,593,830 | -0.09(-1.74%) |
Dec 06, 2005 | 4.834 | 4.970 | 4.825 | 4.885 | 3,559,276 | +0.15(+3.24%) |
Dec 05, 2005 | 4.817 | 4.851 | 4.681 | 4.732 | 2,709,958 | -0.09(-1.77%) |
Dec 02, 2005 | 4.791 | 4.970 | 4.791 | 4.817 | 4,487,887 | +0.01(+0.18%) |
Dec 01, 2005 | 4.621 | 4.851 | 4.596 | 4.808 | 4,681,594 | +0.22(+4.82%) |
Nov 30, 2005 | 4.528 | 4.664 | 4.476 | 4.587 | 3,456,961 | +0.13(+2.86%) |
Nov 29, 2005 | 4.553 | 4.621 | 4.425 | 4.459 | 3,199,663 | -0.08(-1.69%) |
Nov 28, 2005 | 4.459 | 4.621 | 4.383 | 4.536 | 5,453,427 | +0.08(+1.72%) |
Nov 25, 2005 | 4.408 | 4.468 | 4.374 | 4.459 | 1,183,521 | +0.11(+2.54%) |
Nov 23, 2005 | 4.255 | 4.400 | 4.179 | 4.349 | 3,005,995 | +0.08(+1.79%) |
Nov 22, 2005 | 4.366 | 4.383 | 4.264 | 4.272 | 4,417,397 | -0.09(-2.14%) |
Nov 21, 2005 | 4.255 | 4.400 | 4.255 | 4.366 | 3,338,768 | +0.14(+3.22%) |
Nov 18, 2005 | 4.204 | 4.281 | 4.153 | 4.230 | 2,667,053 | +0.08(+1.84%) |
Nov 17, 2005 | 4.051 | 4.179 | 4.000 | 4.153 | 3,804,242 | +0.09(+2.31%) |
Nov 16, 2005 | 4.119 | 4.128 | 3.991 | 4.059 | 3,753,165 | -0.06(-1.45%) |
Nov 15, 2005 | 4.153 | 4.204 | 4.111 | 4.119 | 3,857,965 | -0.03(-0.82%) |
Nov 14, 2005 | 4.170 | 4.196 | 4.119 | 4.153 | 4,124,955 | -0.03(-0.61%) |
Nov 11, 2005 | 4.213 | 4.247 | 4.170 | 4.179 | 2,264,448 | -0.07(-1.60%) |
Nov 10, 2005 | 4.230 | 4.255 | 4.145 | 4.247 | 3,714,914 | +0.03(+0.60%) |
Nov 09, 2005 | 4.264 | 4.315 | 4.213 | 4.221 | 3,182,149 | -0.03(-0.60%) |
Nov 08, 2005 | 4.230 | 4.315 | 4.170 | 4.247 | 3,350,149 | +0.02(+0.40%) |
Nov 07, 2005 | 4.111 | 4.264 | 4.085 | 4.230 | 4,913,044 | +0.10(+2.47%) |
Nov 04, 2005 | 4.170 | 4.196 | 4.042 | 4.128 | 7,457,008 | -0.04(-1.02%) |
Nov 03, 2005 | 4.264 | 4.340 | 3.949 | 4.170 | 17,329,632 | -0.55(-11.71%) |
Nov 02, 2005 | 4.621 | 4.723 | 4.493 | 4.723 | 5,597,922 | +0.12(+2.59%) |
Nov 01, 2005 | 4.545 | 4.630 | 4.468 | 4.604 | 2,180,155 | +0.04(+0.93%) |
Oct 31, 2005 | 4.468 | 4.630 | 4.451 | 4.562 | 3,561,335 | +0.11(+2.49%) |
Oct 28, 2005 | 4.417 | 4.502 | 4.298 | 4.451 | 3,869,410 | +0.03(+0.58%) |
Oct 27, 2005 | 4.536 | 4.545 | 4.366 | 4.425 | 3,273,182 | -0.10(-2.26%) |
Oct 26, 2005 | 4.715 | 4.715 | 4.511 | 4.528 | 3,047,121 | -0.20(-4.14%) |
Oct 25, 2005 | 4.740 | 4.740 | 4.630 | 4.723 | 1,897,063 | -0.01(-0.18%) |
Oct 24, 2005 | 4.766 | 4.783 | 4.638 | 4.732 | 2,127,959 | +0.01(+0.18%) |
Oct 21, 2005 | 4.613 | 4.817 | 4.613 | 4.723 | 2,435,939 | +0.11(+2.40%) |
Oct 20, 2005 | 4.766 | 4.766 | 4.604 | 4.613 | 2,321,073 | -0.04(-0.91%) |
Oct 19, 2005 | 4.596 | 4.681 | 4.511 | 4.655 | 2,538,611 | +0.01(+0.18%) |
Oct 18, 2005 | 4.638 | 4.757 | 4.604 | 4.647 | 3,606,518 | -0.02(-0.36%) |
Oct 17, 2005 | 4.715 | 4.715 | 4.536 | 4.664 | 2,740,097 | -0.01(-0.18%) |
Oct 14, 2005 | 4.425 | 4.689 | 4.425 | 4.672 | 6,973,438 | +0.24(+5.37%) |
Oct 13, 2005 | 4.315 | 4.442 | 4.297 | 4.434 | 4,056,412 | +0.12(+2.76%) |
Oct 12, 2005 | 4.366 | 4.477 | 4.255 | 4.315 | 7,914,205 | -0.06(-1.36%) |
Oct 11, 2005 | 5.038 | 5.047 | 4.332 | 4.374 | 25,424,038 | -1.25(-22.24%) |
Oct 10, 2005 | 5.668 | 5.710 | 5.574 | 5.625 | 2,230,477 | -0.03(-0.60%) |
Oct 07, 2005 | 5.651 | 5.770 | 5.608 | 5.659 | 2,954,694 | +0.02(+0.30%) |
Oct 06, 2005 | 5.872 | 5.881 | 5.591 | 5.642 | 2,797,452 | -0.13(-2.21%) |
Oct 05, 2005 | 5.915 | 5.932 | 5.745 | 5.770 | 1,567,289 | -0.14(-2.31%) |
Oct 04, 2005 | 5.991 | 6.025 | 5.889 | 5.906 | 1,249,283 | -0.09(-1.42%) |
Oct 03, 2005 | 5.966 | 6.076 | 5.957 | 5.991 | 1,977,175 | +0.02(+0.28%) |
Sep 30, 2005 | 5.966 | 6.093 | 5.949 | 5.974 | 1,328,464 | -0.01(-0.14%) |
Sep 29, 2005 | 5.830 | 6.000 | 5.821 | 5.983 | 2,675,983 | +0.12(+2.03%) |
Sep 28, 2005 | 5.889 | 5.932 | 5.830 | 5.864 | 2,155,552 | -0.01(-0.14%) |
Sep 27, 2005 | 6.008 | 6.025 | 5.855 | 5.872 | 2,040,805 | -0.04(-0.72%) |
Sep 26, 2005 | 6.025 | 6.076 | 5.915 | 5.915 | 2,317,891 | -0.05(-0.86%) |
Sep 23, 2005 | 5.966 | 5.991 | 5.727 | 5.966 | 3,642,826 | +0.24(+4.16%) |
Sep 22, 2005 | 5.727 | 5.821 | 5.710 | 5.727 | 3,168,738 | -0.09(-1.61%) |
Sep 21, 2005 | 5.804 | 5.915 | 5.753 | 5.821 | 3,025,794 | -0.03(-0.44%) |
Sep 20, 2005 | 5.940 | 6.000 | 5.838 | 5.847 | 3,441,413 | -0.05(-0.87%) |
Sep 19, 2005 | 6.059 | 6.093 | 5.889 | 5.898 | 3,490,277 | -0.16(-2.67%) |
Sep 16, 2005 | 6.119 | 6.204 | 6.017 | 6.059 | 5,235,960 | -0.05(-0.84%) |
Sep 15, 2005 | 6.127 | 6.221 | 5.957 | 6.110 | 4,060,828 | +0.05(+0.84%) |
Sep 14, 2005 | 6.289 | 6.315 | 6.034 | 6.059 | 4,763,354 | -0.23(-3.65%) |
Sep 13, 2005 | 6.425 | 6.434 | 6.240 | 6.289 | 4,191,652 | -0.02(-0.27%) |
Sep 12, 2005 | 6.332 | 6.391 | 6.264 | 6.306 | 2,447,652 | -0.06(-0.94%) |
Sep 09, 2005 | 6.349 | 6.434 | 6.306 | 6.366 | 4,191,970 | +0.06(+0.94%) |
Sep 08, 2005 | 6.306 | 6.451 | 6.272 | 6.306 | 4,052,725 | -0.06(-0.94%) |
Sep 07, 2005 | 6.442 | 6.459 | 6.357 | 6.366 | 3,349,490 | -0.09(-1.45%) |
Sep 06, 2005 | 6.383 | 6.502 | 6.383 | 6.459 | 1,897,579 | +0.06(+0.93%) |
Sep 02, 2005 | 6.391 | 6.459 | 6.349 | 6.400 | 2,939,300 | +0.02(+0.27%) |
Sep 01, 2005 | 6.408 | 6.493 | 6.349 | 6.383 | 2,718,034 | -0.07(-1.06%) |
Aug 31, 2005 | 6.366 | 6.476 | 6.332 | 6.451 | 3,581,260 | +0.15(+2.43%) |
Aug 30, 2005 | 6.281 | 6.391 | 6.213 | 6.298 | 2,941,785 | -0.09(-1.33%) |
Aug 29, 2005 | 6.340 | 6.383 | 6.238 | 6.383 | 3,047,244 | +0.00(+0.00%) |
Aug 26, 2005 | 6.587 | 6.596 | 6.383 | 6.383 | 2,903,173 | -0.18(-2.72%) |
Aug 25, 2005 | 6.468 | 6.596 | 6.442 | 6.562 | 3,545,764 | +0.14(+2.12%) |
Aug 24, 2005 | 6.366 | 6.579 | 6.306 | 6.425 | 4,762,477 | +0.08(+1.21%) |
Aug 23, 2005 | 6.391 | 6.442 | 6.298 | 6.349 | 3,632,299 | -0.06(-0.93%) |
Aug 22, 2005 | 6.485 | 6.502 | 6.332 | 6.408 | 3,686,733 | +0.03(+0.40%) |
Aug 19, 2005 | 6.417 | 6.468 | 6.349 | 6.383 | 3,751,896 | +0.02(+0.27%) |
Aug 18, 2005 | 6.272 | 6.459 | 6.196 | 6.366 | 7,063,966 | +0.20(+3.31%) |
Aug 17, 2005 | 6.162 | 6.221 | 6.093 | 6.162 | 4,711,429 | +0.11(+1.83%) |
Aug 16, 2005 | 6.119 | 6.162 | 5.923 | 6.051 | 5,734,884 | +0.20(+3.34%) |
Aug 15, 2005 | 5.702 | 5.915 | 5.685 | 5.855 | 2,618,920 | +0.18(+3.15%) |
Aug 12, 2005 | 5.821 | 5.855 | 5.668 | 5.676 | 1,694,357 | -0.18(-3.05%) |
Aug 11, 2005 | 5.779 | 5.872 | 5.770 | 5.855 | 2,332,838 | +0.09(+1.62%) |
Aug 10, 2005 | 5.787 | 5.915 | 5.727 | 5.762 | 2,845,030 | +0.03(+0.59%) |
Aug 09, 2005 | 5.872 | 5.872 | 5.710 | 5.727 | 2,110,176 | -0.07(-1.17%) |
Aug 08, 2005 | 5.991 | 5.991 | 5.770 | 5.796 | 1,968,389 | -0.12(-2.01%) |
Aug 05, 2005 | 6.000 | 6.034 | 5.872 | 5.915 | 2,792,584 | +0.03(+0.43%) |
Aug 04, 2005 | 6.008 | 6.162 | 5.872 | 5.889 | 6,090,178 | -0.18(-2.95%) |
Aug 03, 2005 | 6.272 | 6.272 | 6.000 | 6.068 | 4,175,711 | -0.22(-3.52%) |
Aug 02, 2005 | 6.264 | 6.425 | 6.223 | 6.289 | 3,072,402 | +0.03(+0.41%) |
Aug 01, 2005 | 6.213 | 6.340 | 6.213 | 6.264 | 3,746,961 | +0.03(+0.41%) |
Jul 29, 2005 | 6.085 | 6.298 | 6.042 | 6.238 | 5,230,779 | -0.05(-0.81%) |
Jul 28, 2005 | 6.374 | 6.502 | 6.255 | 6.289 | 6,450,655 | -0.30(-4.52%) |
Jul 27, 2005 | 6.689 | 6.723 | 6.562 | 6.587 | 2,936,505 | -0.13(-1.90%) |
Jul 26, 2005 | 6.621 | 6.749 | 6.621 | 6.715 | 4,433,176 | +0.07(+1.02%) |
Jul 25, 2005 | 6.655 | 6.749 | 6.596 | 6.647 | 4,952,014 | -0.04(-0.64%) |
Jul 22, 2005 | 6.706 | 6.979 | 6.681 | 6.689 | 10,642,203 | -0.09(-1.38%) |
Jul 21, 2005 | 7.140 | 7.174 | 6.749 | 6.783 | 9,610,775 | -0.30(-4.21%) |
Jul 20, 2005 | 6.945 | 7.115 | 6.944 | 7.081 | 4,735,791 | -0.03(-0.48%) |
Jul 19, 2005 | 6.979 | 7.123 | 6.979 | 7.115 | 3,401,630 | +0.20(+2.83%) |
Jul 18, 2005 | 7.047 | 7.149 | 6.902 | 6.919 | 3,218,762 | -0.21(-2.98%) |
Jul 15, 2005 | 7.106 | 7.157 | 6.979 | 7.132 | 2,860,524 | +0.07(+0.96%) |
Jul 14, 2005 | 7.149 | 7.225 | 6.962 | 7.064 | 5,286,324 | +0.03(+0.48%) |
Jul 13, 2005 | 7.225 | 7.234 | 6.987 | 7.030 | 5,597,499 | -0.07(-0.96%) |
Jul 12, 2005 | 7.098 | 7.115 | 6.962 | 7.098 | 3,446,765 | +0.09(+1.21%) |
Jul 11, 2005 | 6.859 | 7.013 | 6.774 | 7.013 | 4,237,726 | +0.23(+3.39%) |
Jul 08, 2005 | 6.570 | 6.783 | 6.527 | 6.783 | 4,276,805 | +0.26(+3.91%) |
Jul 07, 2005 | 6.306 | 6.553 | 6.298 | 6.527 | 3,703,580 | +0.03(+0.39%) |
Jul 06, 2005 | 6.451 | 6.527 | 6.425 | 6.502 | 2,213,681 | +0.05(+0.79%) |
Jul 05, 2005 | 6.357 | 6.451 | 6.289 | 6.451 | 2,261,706 | +0.09(+1.34%) |
Jul 01, 2005 | 6.323 | 6.374 | 6.281 | 6.366 | 1,625,307 | +0.09(+1.49%) |
Jun 30, 2005 | 6.272 | 6.383 | 6.255 | 6.272 | 2,181,270 | -0.03(-0.41%) |
Jun 29, 2005 | 6.442 | 6.485 | 6.230 | 6.298 | 2,838,844 | -0.09(-1.46%) |
Jun 28, 2005 | 6.272 | 6.425 | 6.204 | 6.391 | 2,795,958 | +0.22(+3.59%) |
Jun 27, 2005 | 6.204 | 6.374 | 6.170 | 6.170 | 4,002,041 | -0.21(-3.33%) |
Jun 24, 2005 | 6.681 | 6.698 | 6.315 | 6.383 | 9,529,264 | -0.26(-3.85%) |
Jun 23, 2005 | 6.783 | 6.902 | 6.579 | 6.638 | 11,745,146 | +0.10(+1.56%) |
Jun 22, 2005 | 6.578 | 6.621 | 6.493 | 6.536 | 4,235,609 | +0.07(+1.05%) |
Jun 21, 2005 | 6.621 | 6.630 | 6.442 | 6.468 | 5,687,087 | -0.07(-1.04%) |
Jun 20, 2005 | 6.681 | 6.706 | 6.340 | 6.536 | 13,131,367 | -0.22(-3.27%) |
Jun 17, 2005 | 6.553 | 6.783 | 6.383 | 6.757 | 29,187,988 | +0.72(+11.99%) |
Jun 16, 2005 | 5.974 | 6.076 | 5.872 | 6.034 | 4,548,439 | +0.18(+3.05%) |
Jun 15, 2005 | 5.753 | 5.932 | 5.651 | 5.855 | 3,902,932 | +0.10(+1.78%) |
Jun 14, 2005 | 5.702 | 5.796 | 5.685 | 5.753 | 1,650,947 | +0.09(+1.50%) |
Jun 13, 2005 | 5.676 | 5.719 | 5.600 | 5.668 | 1,088,777 | -0.03(-0.45%) |
Jun 10, 2005 | 5.702 | 5.745 | 5.651 | 5.693 | 1,921,058 | +0.01(+0.15%) |
Jun 09, 2005 | 5.651 | 5.719 | 5.574 | 5.685 | 3,484,252 | +0.02(+0.30%) |
Jun 08, 2005 | 5.600 | 5.787 | 5.583 | 5.668 | 4,749,376 | +0.09(+1.68%) |
Jun 07, 2005 | 5.430 | 5.668 | 5.387 | 5.574 | 5,518,893 | +0.20(+3.64%) |
Jun 06, 2005 | 5.464 | 5.498 | 5.259 | 5.379 | 4,280,505 | -0.10(-1.86%) |
Jun 03, 2005 | 5.540 | 5.566 | 5.404 | 5.481 | 2,743,753 | -0.01(-0.16%) |
Jun 02, 2005 | 5.370 | 5.515 | 5.225 | 5.489 | 2,410,715 | +0.13(+2.38%) |
Jun 01, 2005 | 5.362 | 5.387 | 5.200 | 5.362 | 3,778,365 | -0.03(-0.47%) |
May 31, 2005 | 5.413 | 5.489 | 5.387 | 5.387 | 1,867,453 | -0.03(-0.47%) |
May 27, 2005 | 5.481 | 5.481 | 5.345 | 5.413 | 1,668,049 | -0.03(-0.62%) |
May 26, 2005 | 5.327 | 5.532 | 5.327 | 5.447 | 3,987,105 | +0.15(+2.89%) |
May 25, 2005 | 5.115 | 5.370 | 5.089 | 5.293 | 5,086,005 | +0.14(+2.64%) |
May 24, 2005 | 4.868 | 5.191 | 4.774 | 5.157 | 3,701,945 | +0.26(+5.21%) |
May 23, 2005 | 5.021 | 5.064 | 4.859 | 4.902 | 3,169,368 | -0.09(-1.87%) |
May 20, 2005 | 5.055 | 5.064 | 4.936 | 4.996 | 1,537,840 | -0.05(-1.01%) |
May 19, 2005 | 4.902 | 5.106 | 4.859 | 5.047 | 4,070,788 | +0.18(+3.67%) |
May 18, 2005 | 4.842 | 4.902 | 4.732 | 4.868 | 2,801,046 | +0.06(+1.24%) |
May 17, 2005 | 4.757 | 4.808 | 4.689 | 4.808 | 2,489,627 | +0.06(+1.25%) |
May 16, 2005 | 4.681 | 4.791 | 4.630 | 4.749 | 3,542,712 | +0.08(+1.64%) |
May 13, 2005 | 4.536 | 4.817 | 4.528 | 4.672 | 2,872,437 | +0.15(+3.39%) |
May 12, 2005 | 4.528 | 4.570 | 4.493 | 4.519 | 2,027,323 | +0.00(+0.00%) |
May 11, 2005 | 4.502 | 4.570 | 4.383 | 4.519 | 1,792,132 | +0.09(+2.12%) |
May 10, 2005 | 4.434 | 4.468 | 4.391 | 4.425 | 2,245,878 | -0.04(-0.95%) |
May 09, 2005 | 4.417 | 4.468 | 4.357 | 4.468 | 1,678,755 | +0.07(+1.55%) |
May 06, 2005 | 4.434 | 4.459 | 4.349 | 4.400 | 1,132,071 | +0.01(+0.19%) |
May 05, 2005 | 4.451 | 4.519 | 4.374 | 4.391 | 1,773,204 | -0.05(-1.15%) |
May 04, 2005 | 4.340 | 4.442 | 4.306 | 4.442 | 2,023,440 | +0.13(+2.96%) |
May 03, 2005 | 4.357 | 4.400 | 4.281 | 4.315 | 2,210,831 | -0.04(-0.98%) |
May 02, 2005 | 4.468 | 4.476 | 4.281 | 4.357 | 2,390,575 | -0.09(-1.92%) |
Apr 29, 2005 | 4.511 | 4.519 | 4.272 | 4.442 | 3,070,310 | +0.03(+0.77%) |
Apr 28, 2005 | 4.681 | 4.842 | 4.400 | 4.408 | 8,087,624 | -0.09(-1.89%) |
Apr 27, 2005 | 4.562 | 4.621 | 4.400 | 4.493 | 6,362,701 | -0.13(-2.76%) |
Apr 26, 2005 | 4.681 | 4.774 | 4.570 | 4.621 | 4,848,943 | -0.09(-1.81%) |
Apr 25, 2005 | 4.715 | 4.783 | 4.681 | 4.706 | 2,232,284 | +0.00(+0.00%) |
Apr 22, 2005 | 4.842 | 4.842 | 4.681 | 4.706 | 2,216,731 | -0.14(-2.98%) |
Apr 21, 2005 | 4.579 | 4.970 | 4.579 | 4.851 | 7,541,046 | +0.43(+9.62%) |
Apr 20, 2005 | 4.596 | 4.596 | 4.391 | 4.425 | 3,642,994 | -0.11(-2.44%) |
Apr 19, 2005 | 4.596 | 4.672 | 4.511 | 4.536 | 3,857,621 | +0.09(+2.11%) |
Apr 18, 2005 | 4.434 | 4.485 | 4.298 | 4.442 | 3,185,989 | -0.01(-0.19%) |
Apr 15, 2005 | 4.536 | 4.570 | 4.374 | 4.451 | 4,809,164 | -0.21(-4.56%) |
Apr 14, 2005 | 4.817 | 4.876 | 4.638 | 4.664 | 3,633,416 | -0.18(-3.69%) |
Apr 13, 2005 | 4.970 | 4.970 | 4.808 | 4.842 | 2,625,403 | -0.13(-2.57%) |
Apr 12, 2005 | 5.013 | 5.030 | 4.868 | 4.970 | 6,771,302 | +0.08(+1.57%) |
Apr 11, 2005 | 5.013 | 5.064 | 4.841 | 4.893 | 3,704,367 | -0.13(-2.54%) |
Apr 08, 2005 | 5.064 | 5.115 | 5.004 | 5.021 | 2,992,687 | -0.05(-1.01%) |
Apr 07, 2005 | 5.132 | 5.174 | 5.064 | 5.072 | 2,222,635 | -0.08(-1.49%) |
Apr 06, 2005 | 5.200 | 5.310 | 5.132 | 5.149 | 1,417,881 | -0.07(-1.30%) |
Apr 05, 2005 | 5.345 | 5.421 | 5.191 | 5.217 | 1,710,805 | -0.11(-2.08%) |
Apr 04, 2005 | 5.293 | 5.362 | 5.191 | 5.327 | 2,066,052 | +0.01(+0.16%) |