Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.370 | 8.370 | 8.073 | 8.181 | 1,068,495 | -0.14(-1.62%) |
Jul 28, 2006 | 8.055 | 8.370 | 8.055 | 8.316 | 856,951 | +0.20(+2.44%) |
Jul 27, 2006 | 8.352 | 8.550 | 7.830 | 8.118 | 903,171 | -0.15(-1.85%) |
Jul 26, 2006 | 8.325 | 8.541 | 8.172 | 8.271 | 1,250,596 | -0.04(-0.43%) |
Jul 25, 2006 | 7.956 | 8.325 | 7.830 | 8.307 | 1,603,687 | +0.56(+7.20%) |
Jul 24, 2006 | 7.353 | 7.785 | 7.344 | 7.749 | 1,150,602 | +0.41(+5.51%) |
Jul 21, 2006 | 7.506 | 7.560 | 7.227 | 7.344 | 746,847 | -0.15(-2.04%) |
Jul 20, 2006 | 7.929 | 8.065 | 7.425 | 7.497 | 947,391 | -0.36(-4.58%) |
Jul 19, 2006 | 7.533 | 7.920 | 7.299 | 7.857 | 1,279,928 | +0.33(+4.43%) |
Jul 18, 2006 | 7.425 | 7.533 | 7.155 | 7.524 | 1,381,255 | +0.00(+0.00%) |
Jul 17, 2006 | 7.929 | 7.929 | 7.515 | 7.524 | 1,271,262 | -0.46(-5.75%) |
Jul 14, 2006 | 8.037 | 8.181 | 7.830 | 7.983 | 1,000,499 | -0.10(-1.22%) |
Jul 13, 2006 | 8.064 | 8.235 | 7.848 | 8.082 | 1,219,265 | +0.04(+0.56%) |
Jul 12, 2006 | 8.280 | 8.334 | 8.028 | 8.037 | 931,503 | -0.19(-2.30%) |
Jul 11, 2006 | 8.235 | 8.444 | 8.145 | 8.226 | 1,473,250 | +0.09(+1.11%) |
Jul 10, 2006 | 7.893 | 8.190 | 7.785 | 8.136 | 1,703,904 | +0.24(+3.08%) |
Jul 07, 2006 | 7.632 | 8.100 | 7.515 | 7.893 | 2,358,978 | +0.14(+1.74%) |
Jul 06, 2006 | 8.064 | 8.064 | 7.551 | 7.758 | 3,563,244 | -0.36(-4.43%) |
Jul 05, 2006 | 8.811 | 9.001 | 7.722 | 8.118 | 5,012,385 | -0.97(-10.69%) |
Jul 03, 2006 | 8.874 | 9.208 | 8.866 | 9.091 | 1,543,691 | +0.31(+3.48%) |
Jun 30, 2006 | 9.055 | 9.406 | 8.775 | 8.784 | 7,071,159 | -0.21(-2.30%) |
Jun 29, 2006 | 8.514 | 9.001 | 8.334 | 8.992 | 3,927,224 | +0.57(+6.73%) |
Jun 28, 2006 | 7.965 | 8.577 | 7.830 | 8.424 | 2,708,626 | +0.58(+7.34%) |
Jun 27, 2006 | 7.794 | 8.010 | 7.740 | 7.848 | 1,408,809 | +0.17(+2.23%) |
Jun 26, 2006 | 7.866 | 7.866 | 7.560 | 7.677 | 1,171,156 | +0.03(+0.35%) |
Jun 23, 2006 | 7.542 | 7.866 | 7.461 | 7.650 | 2,093,771 | +0.26(+3.53%) |
Jun 22, 2006 | 7.110 | 7.389 | 7.065 | 7.389 | 1,164,601 | +0.27(+3.79%) |
Jun 21, 2006 | 7.002 | 7.182 | 6.885 | 7.119 | 970,056 | +0.23(+3.40%) |
Jun 20, 2006 | 6.750 | 7.101 | 6.750 | 6.885 | 577,078 | +0.14(+2.00%) |
Jun 19, 2006 | 7.191 | 7.191 | 6.732 | 6.750 | 684,961 | -0.35(-4.94%) |
Jun 16, 2006 | 6.885 | 7.200 | 6.885 | 7.101 | 650,963 | +0.04(+0.51%) |
Jun 15, 2006 | 6.570 | 7.101 | 6.543 | 7.065 | 1,121,826 | +0.59(+9.03%) |
Jun 14, 2006 | 6.057 | 6.525 | 5.940 | 6.480 | 838,952 | +0.21(+3.30%) |
Jun 13, 2006 | 6.570 | 6.642 | 5.985 | 6.273 | 1,696,349 | -0.48(-7.07%) |
Jun 12, 2006 | 7.335 | 7.335 | 6.606 | 6.750 | 1,204,376 | -0.50(-6.83%) |
Jun 09, 2006 | 7.254 | 7.425 | 7.083 | 7.245 | 811,287 | +0.04(+0.50%) |
Jun 08, 2006 | 7.200 | 7.272 | 6.813 | 7.209 | 2,265,317 | -0.06(-0.87%) |
Jun 07, 2006 | 7.290 | 7.542 | 7.236 | 7.272 | 2,043,885 | +0.04(+0.62%) |
Jun 06, 2006 | 7.281 | 7.299 | 7.065 | 7.227 | 1,724,681 | +0.02(+0.25%) |
Jun 05, 2006 | 7.074 | 7.272 | 6.885 | 7.209 | 2,722,291 | +0.01(+0.12%) |
Jun 02, 2006 | 7.065 | 7.290 | 6.759 | 7.200 | 4,724,846 | +0.69(+10.65%) |
Jun 01, 2006 | 6.462 | 6.525 | 6.309 | 6.507 | 853,174 | +0.15(+2.41%) |
May 31, 2006 | 6.471 | 6.471 | 6.201 | 6.354 | 916,393 | -0.04(-0.70%) |
May 30, 2006 | 6.525 | 6.588 | 6.255 | 6.399 | 1,345,924 | +0.19(+3.04%) |
May 26, 2006 | 5.787 | 6.255 | 5.778 | 6.210 | 1,187,822 | +0.51(+9.00%) |
May 25, 2006 | 5.562 | 5.760 | 5.535 | 5.697 | 1,374,256 | +0.27(+4.98%) |
May 24, 2006 | 5.535 | 5.670 | 5.427 | 5.427 | 932,392 | -0.11(-1.95%) |
May 23, 2006 | 5.580 | 5.787 | 5.472 | 5.535 | 1,685,127 | -0.04(-0.81%) |
May 22, 2006 | 5.634 | 5.670 | 5.409 | 5.580 | 741,069 | -0.13(-2.21%) |
May 19, 2006 | 5.850 | 5.967 | 5.499 | 5.706 | 973,389 | -0.17(-2.91%) |
May 18, 2006 | 5.985 | 6.120 | 5.859 | 5.877 | 519,304 | -0.29(-4.67%) |
May 17, 2006 | 6.210 | 6.300 | 5.985 | 6.165 | 495,305 | +0.05(+0.88%) |
May 16, 2006 | 6.012 | 6.201 | 5.958 | 6.111 | 582,078 | +0.17(+2.88%) |
May 15, 2006 | 6.291 | 6.291 | 5.850 | 5.940 | 1,155,046 | -0.41(-6.52%) |
May 12, 2006 | 6.687 | 6.687 | 6.300 | 6.354 | 634,297 | -0.40(-5.87%) |
May 11, 2006 | 6.804 | 6.831 | 6.651 | 6.750 | 556,302 | -0.05(-0.79%) |
May 10, 2006 | 6.705 | 6.804 | 6.444 | 6.804 | 799,510 | +0.13(+1.89%) |
May 09, 2006 | 6.300 | 6.678 | 6.210 | 6.678 | 1,346,369 | +0.42(+6.76%) |
May 08, 2006 | 6.318 | 6.327 | 6.093 | 6.255 | 624,520 | -0.07(-1.14%) |
May 05, 2006 | 6.129 | 6.336 | 6.075 | 6.327 | 703,293 | +0.25(+4.15%) |
May 04, 2006 | 6.201 | 6.210 | 5.985 | 6.075 | 1,090,383 | -0.17(-2.74%) |
May 03, 2006 | 6.399 | 6.435 | 6.183 | 6.246 | 644,741 | -0.15(-2.39%) |
May 02, 2006 | 6.489 | 6.588 | 6.309 | 6.399 | 769,512 | -0.09(-1.39%) |
May 01, 2006 | 6.390 | 6.597 | 6.390 | 6.489 | 397,311 | +0.10(+1.55%) |
Apr 28, 2006 | 6.309 | 6.489 | 6.201 | 6.390 | 644,408 | +0.05(+0.85%) |
Apr 27, 2006 | 6.687 | 6.750 | 6.138 | 6.336 | 1,385,033 | -0.44(-6.51%) |
Apr 26, 2006 | 6.714 | 6.840 | 6.705 | 6.777 | 533,303 | +0.04(+0.67%) |
Apr 25, 2006 | 6.930 | 6.975 | 6.615 | 6.732 | 869,617 | -0.11(-1.58%) |
Apr 24, 2006 | 7.020 | 7.038 | 6.759 | 6.840 | 607,188 | -0.16(-2.31%) |
Apr 21, 2006 | 6.912 | 7.011 | 6.804 | 7.002 | 612,743 | +0.18(+2.64%) |
Apr 20, 2006 | 6.930 | 6.966 | 6.660 | 6.822 | 749,735 | -0.06(-0.92%) |
Apr 19, 2006 | 6.813 | 6.966 | 6.615 | 6.885 | 914,726 | +0.07(+1.06%) |
Apr 18, 2006 | 6.822 | 7.020 | 6.696 | 6.813 | 1,582,355 | +0.07(+1.07%) |
Apr 17, 2006 | 6.615 | 6.813 | 6.615 | 6.741 | 739,736 | +0.13(+1.90%) |
Apr 13, 2006 | 6.651 | 6.876 | 6.543 | 6.615 | 884,283 | -0.04(-0.54%) |
Apr 12, 2006 | 6.516 | 6.651 | 6.390 | 6.651 | 630,409 | +0.13(+2.07%) |
Apr 11, 2006 | 6.759 | 6.885 | 6.363 | 6.516 | 1,317,259 | -0.23(-3.34%) |
Apr 10, 2006 | 6.615 | 6.885 | 6.615 | 6.741 | 1,256,262 | +0.18(+2.74%) |
Apr 07, 2006 | 6.516 | 6.750 | 6.300 | 6.561 | 1,317,370 | +0.08(+1.25%) |
Apr 06, 2006 | 6.093 | 6.516 | 6.075 | 6.480 | 1,504,804 | +0.41(+6.82%) |
Apr 05, 2006 | 6.066 | 6.165 | 5.985 | 6.066 | 527,192 | +0.00(+0.00%) |
Apr 04, 2006 | 6.012 | 6.156 | 5.949 | 6.066 | 442,864 | -0.08(-1.32%) |
Apr 03, 2006 | 6.030 | 6.282 | 5.994 | 6.147 | 733,958 | +0.15(+2.55%) |
Mar 31, 2006 | 6.075 | 6.102 | 5.850 | 5.994 | 773,067 | -0.10(-1.62%) |
Mar 30, 2006 | 6.174 | 6.210 | 6.084 | 6.093 | 560,746 | -0.15(-2.45%) |
Mar 29, 2006 | 6.291 | 6.345 | 6.183 | 6.246 | 606,410 | -0.05(-0.72%) |
Mar 28, 2006 | 6.075 | 6.390 | 6.003 | 6.291 | 1,043,163 | +0.29(+4.80%) |
Mar 27, 2006 | 6.102 | 6.102 | 5.940 | 6.003 | 371,756 | -0.04(-0.60%) |
Mar 24, 2006 | 6.156 | 6.210 | 5.985 | 6.039 | 401,310 | -0.07(-1.18%) |
Mar 23, 2006 | 5.850 | 6.120 | 5.850 | 6.111 | 624,187 | +0.27(+4.62%) |
Mar 22, 2006 | 5.724 | 5.895 | 5.634 | 5.841 | 367,757 | +0.08(+1.41%) |
Mar 21, 2006 | 5.598 | 5.832 | 5.535 | 5.760 | 429,309 | +0.13(+2.40%) |
Mar 20, 2006 | 5.733 | 5.760 | 5.508 | 5.625 | 374,645 | -0.06(-1.11%) |
Mar 17, 2006 | 5.814 | 5.823 | 5.661 | 5.688 | 286,095 | -0.14(-2.32%) |
Mar 16, 2006 | 5.715 | 5.823 | 5.490 | 5.823 | 539,303 | +0.12(+2.05%) |
Mar 15, 2006 | 5.679 | 5.715 | 5.535 | 5.706 | 312,093 | +0.03(+0.48%) |
Mar 14, 2006 | 5.661 | 5.715 | 5.553 | 5.679 | 335,203 | +0.02(+0.32%) |
Mar 13, 2006 | 5.400 | 5.670 | 5.310 | 5.661 | 543,414 | +0.35(+6.61%) |
Mar 10, 2006 | 5.454 | 5.580 | 5.085 | 5.310 | 1,011,832 | -0.27(-4.84%) |
Mar 09, 2006 | 5.427 | 5.706 | 5.400 | 5.580 | 1,205,710 | +0.16(+2.99%) |
Mar 08, 2006 | 6.021 | 6.021 | 5.409 | 5.418 | 1,922,225 | -0.61(-10.15%) |
Mar 07, 2006 | 6.345 | 6.371 | 5.967 | 6.030 | 718,626 | -0.25(-4.01%) |
Mar 06, 2006 | 6.390 | 6.390 | 6.120 | 6.282 | 1,042,497 | -0.11(-1.69%) |
Mar 03, 2006 | 6.300 | 6.471 | 6.291 | 6.390 | 1,013,943 | +0.10(+1.57%) |
Mar 02, 2006 | 6.120 | 6.300 | 6.120 | 6.291 | 688,294 | +0.17(+2.79%) |
Mar 01, 2006 | 5.850 | 6.120 | 5.760 | 6.120 | 867,284 | +0.23(+3.82%) |
Feb 28, 2006 | 5.814 | 5.931 | 5.832 | 5.895 | 649,296 | +0.08(+1.39%) |
Feb 27, 2006 | 5.841 | 5.850 | 5.787 | 5.814 | 416,754 | +0.04(+0.62%) |
Feb 24, 2006 | 5.868 | 5.994 | 5.778 | 5.778 | 789,511 | +0.00(+0.00%) |
Feb 23, 2006 | 5.859 | 5.940 | 5.670 | 5.778 | 576,745 | -0.15(-2.58%) |
Feb 22, 2006 | 6.057 | 6.084 | 5.805 | 5.931 | 573,856 | -0.14(-2.37%) |
Feb 21, 2006 | 6.246 | 6.246 | 6.030 | 6.075 | 931,170 | +0.14(+2.27%) |
Feb 17, 2006 | 6.030 | 6.075 | 5.850 | 5.940 | 823,509 | +0.00(+0.00%) |
Feb 16, 2006 | 5.670 | 5.940 | 5.670 | 5.940 | 839,397 | +0.36(+6.45%) |
Feb 15, 2006 | 5.445 | 5.715 | 5.409 | 5.580 | 891,061 | +0.02(+0.32%) |
Feb 14, 2006 | 5.715 | 5.715 | 5.418 | 5.562 | 1,007,610 | -0.15(-2.68%) |
Feb 13, 2006 | 5.733 | 5.841 | 5.517 | 5.715 | 1,008,499 | +0.03(+0.47%) |
Feb 10, 2006 | 5.985 | 5.985 | 5.400 | 5.688 | 1,460,362 | -0.32(-5.25%) |
Feb 09, 2006 | 6.048 | 6.300 | 5.877 | 6.003 | 1,176,711 | -0.03(-0.45%) |
Feb 08, 2006 | 6.264 | 6.264 | 5.670 | 6.030 | 2,573,078 | -0.26(-4.15%) |
Feb 07, 2006 | 6.588 | 6.615 | 6.165 | 6.291 | 1,642,796 | -0.28(-4.25%) |
Feb 06, 2006 | 6.525 | 6.741 | 6.327 | 6.570 | 2,502,637 | +0.34(+5.49%) |
Feb 03, 2006 | 5.760 | 6.228 | 5.625 | 6.228 | 1,318,481 | +0.47(+8.13%) |
Feb 02, 2006 | 5.787 | 5.796 | 5.589 | 5.760 | 1,391,255 | -0.03(-0.47%) |
Feb 01, 2006 | 5.490 | 5.841 | 5.445 | 5.787 | 1,666,795 | +0.30(+5.41%) |
Jan 31, 2006 | 5.373 | 5.562 | 5.274 | 5.490 | 1,134,603 | +0.13(+2.35%) |
Jan 30, 2006 | 5.445 | 5.454 | 5.247 | 5.364 | 2,007,887 | +0.01(+0.17%) |
Jan 27, 2006 | 5.166 | 5.562 | 5.148 | 5.355 | 1,656,351 | +0.21(+4.02%) |
Jan 26, 2006 | 5.067 | 5.175 | 4.761 | 5.148 | 1,146,491 | +0.07(+1.42%) |
Jan 25, 2006 | 5.274 | 5.355 | 4.590 | 5.076 | 2,099,660 | -0.12(-2.25%) |
Jan 24, 2006 | 5.265 | 5.292 | 4.923 | 5.193 | 1,991,999 | +0.07(+1.41%) |
Jan 23, 2006 | 4.905 | 5.166 | 4.896 | 5.121 | 2,691,960 | +0.36(+7.56%) |
Jan 20, 2006 | 4.545 | 4.770 | 4.500 | 4.761 | 2,149,990 | +0.27(+6.01%) |
Jan 19, 2006 | 4.590 | 4.590 | 4.419 | 4.491 | 941,058 | -0.05(-1.19%) |
Jan 18, 2006 | 4.671 | 4.716 | 4.410 | 4.545 | 978,945 | -0.10(-2.13%) |
Jan 17, 2006 | 4.545 | 4.725 | 4.500 | 4.644 | 1,741,235 | +0.14(+3.20%) |
Jan 13, 2006 | 4.275 | 4.500 | 4.266 | 4.500 | 1,042,052 | +0.23(+5.49%) |
Jan 12, 2006 | 4.284 | 4.365 | 4.095 | 4.266 | 1,215,265 | +0.11(+2.60%) |
Jan 11, 2006 | 4.185 | 4.221 | 4.095 | 4.158 | 822,842 | -0.01(-0.22%) |
Jan 10, 2006 | 4.176 | 4.185 | 4.122 | 4.167 | 756,957 | +0.03(+0.65%) |
Jan 09, 2006 | 4.131 | 4.176 | 4.095 | 4.140 | 758,068 | +0.06(+1.55%) |
Jan 06, 2006 | 4.041 | 4.095 | 4.005 | 4.077 | 451,641 | +0.09(+2.26%) |
Jan 05, 2006 | 4.050 | 4.050 | 3.870 | 3.987 | 348,202 | -0.04(-0.90%) |
Jan 04, 2006 | 3.960 | 4.032 | 3.915 | 4.023 | 535,303 | +0.06(+1.59%) |
Jan 03, 2006 | 3.825 | 3.960 | 3.816 | 3.960 | 613,854 | +0.14(+3.77%) |
Dec 30, 2005 | 3.816 | 3.852 | 3.780 | 3.816 | 464,085 | +0.02(+0.47%) |
Dec 29, 2005 | 3.762 | 3.807 | 3.726 | 3.798 | 386,978 | +0.10(+2.68%) |
Dec 28, 2005 | 3.690 | 3.744 | 3.645 | 3.699 | 202,988 | -0.03(-0.72%) |
Dec 27, 2005 | 3.771 | 3.780 | 3.690 | 3.726 | 334,759 | -0.04(-0.96%) |
Dec 23, 2005 | 3.771 | 3.951 | 3.735 | 3.762 | 194,544 | -0.02(-0.48%) |
Dec 22, 2005 | 3.825 | 3.834 | 3.735 | 3.780 | 505,638 | +0.00(+0.00%) |
Dec 21, 2005 | 3.681 | 3.780 | 3.618 | 3.780 | 913,282 | +0.24(+6.87%) |
Dec 20, 2005 | 3.591 | 3.609 | 3.420 | 3.537 | 264,651 | -0.05(-1.50%) |
Dec 19, 2005 | 3.591 | 3.618 | 3.519 | 3.591 | 256,096 | +0.04(+1.01%) |
Dec 16, 2005 | 3.636 | 3.672 | 3.375 | 3.555 | 747,402 | -0.13(-3.42%) |
Dec 15, 2005 | 3.699 | 3.717 | 3.618 | 3.681 | 349,202 | -0.05(-1.45%) |
Dec 14, 2005 | 3.753 | 3.762 | 3.690 | 3.735 | 351,869 | -0.04(-1.19%) |
Dec 13, 2005 | 3.753 | 3.807 | 3.690 | 3.780 | 555,746 | +0.05(+1.45%) |
Dec 12, 2005 | 3.663 | 3.744 | 3.663 | 3.726 | 424,198 | +0.03(+0.73%) |
Dec 09, 2005 | 3.825 | 3.825 | 3.681 | 3.699 | 713,626 | -0.02(-0.48%) |
Dec 08, 2005 | 3.681 | 3.762 | 3.654 | 3.717 | 279,539 | +0.03(+0.73%) |
Dec 07, 2005 | 3.735 | 3.852 | 3.672 | 3.690 | 468,862 | -0.08(-2.15%) |
Dec 06, 2005 | 3.780 | 3.780 | 3.645 | 3.771 | 692,961 | +0.00(+0.00%) |
Dec 05, 2005 | 3.708 | 3.789 | 3.708 | 3.771 | 414,199 | +0.07(+1.95%) |
Dec 02, 2005 | 3.690 | 3.699 | 3.645 | 3.699 | 219,654 | +0.02(+0.49%) |
Dec 01, 2005 | 3.600 | 3.717 | 3.600 | 3.681 | 300,427 | +0.05(+1.49%) |
Nov 30, 2005 | 3.600 | 3.672 | 3.582 | 3.627 | 277,095 | -0.02(-0.49%) |
Nov 29, 2005 | 3.690 | 3.717 | 3.600 | 3.645 | 342,203 | +0.04(+1.25%) |
Nov 28, 2005 | 3.708 | 3.753 | 3.420 | 3.600 | 844,397 | -0.16(-4.31%) |
Nov 25, 2005 | 3.627 | 3.789 | 3.609 | 3.762 | 382,089 | +0.14(+3.72%) |
Nov 23, 2005 | 3.690 | 3.762 | 3.609 | 3.627 | 336,981 | -0.05(-1.47%) |
Nov 22, 2005 | 3.537 | 3.681 | 3.537 | 3.681 | 674,739 | +0.14(+4.07%) |
Nov 21, 2005 | 3.510 | 3.546 | 3.420 | 3.537 | 331,759 | -0.01(-0.25%) |
Nov 18, 2005 | 3.528 | 3.546 | 3.447 | 3.546 | 554,524 | +0.04(+1.03%) |
Nov 17, 2005 | 3.591 | 3.591 | 3.483 | 3.510 | 584,189 | +0.00(+0.00%) |
Nov 16, 2005 | 3.465 | 3.555 | 3.447 | 3.510 | 450,974 | +0.10(+2.90%) |
Nov 15, 2005 | 3.492 | 3.492 | 3.348 | 3.411 | 439,642 | -0.08(-2.32%) |
Nov 14, 2005 | 3.897 | 3.555 | 3.375 | 3.492 | 572,856 | +0.07(+2.11%) |
Nov 11, 2005 | 3.411 | 3.456 | 3.321 | 3.420 | 1,251,929 | +0.19(+5.85%) |
Nov 10, 2005 | 3.375 | 3.375 | 3.177 | 3.231 | 428,975 | -0.14(-4.27%) |
Nov 09, 2005 | 3.402 | 3.420 | 3.321 | 3.375 | 590,855 | +0.00(+0.00%) |
Nov 08, 2005 | 3.285 | 3.402 | 3.258 | 3.375 | 345,425 | +0.06(+1.90%) |
Nov 07, 2005 | 3.348 | 3.411 | 3.267 | 3.312 | 658,518 | -0.01(-0.27%) |
Nov 04, 2005 | 3.357 | 3.429 | 3.204 | 3.321 | 1,216,376 | +0.09(+2.79%) |
Nov 03, 2005 | 3.150 | 3.231 | 3.096 | 3.231 | 456,085 | +0.09(+2.87%) |
Nov 02, 2005 | 3.186 | 3.195 | 3.096 | 3.141 | 196,877 | -0.01(-0.29%) |
Nov 01, 2005 | 3.168 | 3.177 | 3.078 | 3.150 | 165,879 | +0.01(+0.29%) |
Oct 31, 2005 | 3.159 | 3.195 | 3.114 | 3.141 | 278,206 | -0.11(-3.32%) |
Oct 28, 2005 | 3.078 | 3.249 | 3.078 | 3.249 | 238,986 | +0.13(+4.03%) |
Oct 27, 2005 | 3.339 | 3.366 | 3.060 | 3.123 | 566,746 | -0.21(-6.22%) |
Oct 26, 2005 | 3.195 | 3.357 | 3.150 | 3.330 | 665,184 | +0.19(+6.02%) |
Oct 25, 2005 | 2.898 | 3.231 | 2.889 | 3.141 | 1,041,497 | +0.24(+8.39%) |
Oct 24, 2005 | 2.907 | 3.006 | 2.835 | 2.898 | 456,529 | -0.01(-0.31%) |
Oct 21, 2005 | 2.754 | 2.943 | 2.745 | 2.907 | 379,867 | +0.14(+5.21%) |
Oct 20, 2005 | 4.419 | 4.419 | 2.763 | 2.763 | 538,858 | -0.11(-3.76%) |
Oct 19, 2005 | 2.970 | 2.970 | 2.790 | 2.871 | 840,064 | -0.06(-2.15%) |
Oct 18, 2005 | 3.042 | 3.051 | 2.934 | 2.934 | 421,420 | -0.12(-3.83%) |
Oct 17, 2005 | 3.015 | 3.141 | 3.015 | 3.051 | 549,858 | +0.05(+1.80%) |
Oct 14, 2005 | 2.934 | 3.060 | 2.934 | 2.997 | 844,397 | -0.11(-3.48%) |
Oct 13, 2005 | 3.285 | 3.285 | 2.997 | 3.105 | 553,968 | -0.14(-4.17%) |
Oct 12, 2005 | 3.420 | 3.465 | 3.195 | 3.240 | 489,639 | -0.15(-4.51%) |
Oct 11, 2005 | 3.429 | 3.501 | 3.294 | 3.393 | 361,090 | -0.04(-1.05%) |
Oct 10, 2005 | 3.573 | 3.573 | 3.339 | 3.429 | 256,541 | -0.04(-1.04%) |
Oct 07, 2005 | 3.375 | 3.600 | 3.267 | 3.465 | 414,643 | +0.15(+4.62%) |
Oct 06, 2005 | 3.375 | 3.411 | 3.267 | 3.312 | 461,751 | -0.15(-4.42%) |
Oct 05, 2005 | 3.375 | 3.528 | 3.375 | 3.465 | 538,414 | +0.11(+3.22%) |
Oct 04, 2005 | 3.654 | 3.663 | 3.348 | 3.357 | 730,736 | -0.30(-8.13%) |
Oct 03, 2005 | 3.636 | 3.735 | 3.636 | 3.654 | 515,304 | +0.02(+0.50%) |
Sep 30, 2005 | 3.726 | 3.816 | 3.573 | 3.636 | 526,748 | +0.04(+1.00%) |
Sep 29, 2005 | 3.681 | 3.717 | 3.573 | 3.600 | 723,848 | -0.04(-1.23%) |
Sep 28, 2005 | 3.600 | 3.672 | 3.582 | 3.645 | 769,290 | +0.07(+2.02%) |
Sep 27, 2005 | 3.600 | 3.681 | 3.528 | 3.573 | 560,413 | -0.01(-0.25%) |
Sep 26, 2005 | 3.420 | 3.591 | 3.357 | 3.582 | 898,838 | +0.14(+4.19%) |
Sep 23, 2005 | 3.438 | 3.501 | 3.393 | 3.438 | 665,851 | +0.02(+0.53%) |
Sep 22, 2005 | 3.213 | 3.501 | 3.150 | 3.420 | 1,955,001 | +0.18(+5.56%) |
Sep 21, 2005 | 3.321 | 3.420 | 3.195 | 3.240 | 600,410 | -0.08(-2.44%) |
Sep 20, 2005 | 3.330 | 3.339 | 3.285 | 3.321 | 321,315 | -0.01(-0.27%) |
Sep 19, 2005 | 3.294 | 3.366 | 3.258 | 3.330 | 662,962 | +0.05(+1.65%) |
Sep 16, 2005 | 3.330 | 3.348 | 3.195 | 3.276 | 612,854 | -0.05(-1.62%) |
Sep 15, 2005 | 3.402 | 3.456 | 3.258 | 3.330 | 913,282 | -0.09(-2.63%) |
Sep 14, 2005 | 3.465 | 3.492 | 3.330 | 3.420 | 895,838 | +0.04(+1.33%) |
Sep 13, 2005 | 3.285 | 3.501 | 3.168 | 3.375 | 2,499,637 | +0.14(+4.17%) |
Sep 12, 2005 | 4.059 | 4.077 | 3.240 | 3.240 | 2,246,540 | -0.82(-20.18%) |
Sep 09, 2005 | 4.005 | 4.077 | 3.987 | 4.059 | 487,528 | +0.02(+0.45%) |
Sep 08, 2005 | 4.050 | 4.095 | 3.996 | 4.041 | 278,095 | +0.01(+0.22%) |
Sep 07, 2005 | 3.942 | 4.050 | 3.888 | 4.032 | 288,094 | +0.07(+1.82%) |
Sep 06, 2005 | 4.023 | 4.041 | 3.924 | 3.960 | 401,866 | -0.09(-2.22%) |
Sep 02, 2005 | 4.113 | 4.131 | 3.987 | 4.050 | 496,527 | -0.06(-1.53%) |
Sep 01, 2005 | 4.077 | 4.149 | 4.077 | 4.113 | 589,078 | +0.06(+1.56%) |
Aug 31, 2005 | 4.005 | 4.131 | 3.969 | 4.050 | 845,952 | +0.06(+1.58%) |
Aug 30, 2005 | 3.879 | 4.014 | 3.879 | 3.987 | 523,304 | +0.11(+2.78%) |
Aug 29, 2005 | 3.915 | 3.942 | 3.789 | 3.879 | 701,960 | +0.07(+1.89%) |
Aug 26, 2005 | 3.933 | 3.933 | 3.807 | 3.807 | 262,985 | -0.09(-2.31%) |
Aug 25, 2005 | 3.870 | 3.924 | 3.798 | 3.897 | 426,087 | +0.04(+1.17%) |
Aug 24, 2005 | 3.951 | 3.960 | 3.798 | 3.852 | 451,530 | -0.02(-0.47%) |
Aug 23, 2005 | 3.951 | 3.969 | 3.861 | 3.870 | 255,430 | -0.03(-0.69%) |
Aug 22, 2005 | 3.870 | 3.942 | 3.870 | 3.897 | 282,206 | +0.12(+3.10%) |
Aug 19, 2005 | 3.780 | 3.996 | 3.771 | 3.780 | 488,083 | +0.02(+0.48%) |
Aug 18, 2005 | 3.600 | 3.771 | 3.501 | 3.762 | 895,172 | -0.05(-1.42%) |
Aug 17, 2005 | 4.014 | 4.095 | 3.807 | 3.816 | 726,737 | -0.20(-4.93%) |
Aug 16, 2005 | 4.176 | 4.185 | 3.915 | 4.014 | 614,965 | -0.13(-3.04%) |
Aug 15, 2005 | 4.320 | 4.338 | 4.095 | 4.140 | 708,738 | -0.20(-4.56%) |
Aug 12, 2005 | 4.446 | 4.464 | 4.275 | 4.338 | 845,063 | -0.05(-1.23%) |
Aug 11, 2005 | 4.275 | 4.410 | 4.266 | 4.392 | 972,278 | +0.14(+3.39%) |
Aug 10, 2005 | 4.185 | 4.671 | 4.158 | 4.248 | 896,283 | +0.11(+2.61%) |
Aug 09, 2005 | 4.131 | 4.185 | 4.050 | 4.140 | 671,073 | +0.02(+0.44%) |
Aug 08, 2005 | 4.032 | 4.212 | 4.032 | 4.122 | 1,370,367 | +0.10(+2.46%) |
Aug 05, 2005 | 4.005 | 4.176 | 3.933 | 4.023 | 1,097,382 | +0.10(+2.52%) |
Aug 04, 2005 | 4.014 | 4.014 | 3.861 | 3.924 | 587,855 | -0.09(-2.24%) |
Aug 03, 2005 | 4.050 | 4.176 | 3.951 | 4.014 | 521,859 | -0.02(-0.45%) |
Aug 02, 2005 | 4.248 | 4.338 | 3.915 | 4.032 | 1,710,904 | -0.19(-4.48%) |