Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.782 | 7.825 | 7.619 | 7.653 | 904,129 | -0.19(-2.42%) |
Apr 27, 2006 | 7.868 | 8.058 | 7.800 | 7.843 | 858,760 | -0.17(-2.15%) |
Apr 26, 2006 | 7.791 | 8.084 | 7.739 | 8.015 | 797,031 | +0.22(+2.76%) |
Apr 25, 2006 | 7.670 | 7.825 | 7.610 | 7.800 | 994,287 | +0.14(+1.80%) |
Apr 24, 2006 | 7.868 | 7.868 | 7.627 | 7.662 | 799,467 | -0.22(-2.74%) |
Apr 21, 2006 | 7.817 | 7.998 | 7.765 | 7.877 | 1,078,643 | +0.15(+1.90%) |
Apr 20, 2006 | 7.998 | 8.024 | 7.705 | 7.731 | 832,653 | -0.27(-3.34%) |
Apr 19, 2006 | 8.110 | 8.127 | 7.894 | 7.998 | 613,814 | -0.07(-0.85%) |
Apr 18, 2006 | 7.575 | 8.144 | 7.567 | 8.067 | 954,720 | +0.48(+6.36%) |
Apr 17, 2006 | 7.601 | 7.713 | 7.386 | 7.584 | 662,896 | -0.13(-1.68%) |
Apr 13, 2006 | 7.722 | 7.774 | 7.558 | 7.713 | 307,603 | -0.01(-0.11%) |
Apr 12, 2006 | 7.739 | 7.774 | 7.601 | 7.722 | 450,208 | -0.05(-0.67%) |
Apr 11, 2006 | 7.851 | 7.860 | 7.679 | 7.774 | 964,350 | -0.07(-0.88%) |
Apr 10, 2006 | 7.817 | 7.929 | 7.679 | 7.843 | 546,399 | +0.04(+0.55%) |
Apr 07, 2006 | 7.963 | 8.015 | 7.791 | 7.800 | 915,036 | -0.18(-2.27%) |
Apr 06, 2006 | 7.679 | 7.998 | 7.670 | 7.980 | 433,035 | +0.34(+4.51%) |
Apr 05, 2006 | 7.868 | 7.955 | 7.601 | 7.636 | 903,317 | -0.18(-2.32%) |
Apr 04, 2006 | 7.868 | 8.058 | 7.782 | 7.817 | 691,673 | -0.02(-0.22%) |
Apr 03, 2006 | 8.041 | 8.101 | 7.800 | 7.834 | 835,205 | -0.20(-2.47%) |
Mar 31, 2006 | 7.843 | 8.049 | 7.774 | 8.032 | 621,705 | +0.10(+1.30%) |
Mar 30, 2006 | 8.127 | 8.127 | 7.829 | 7.929 | 921,650 | -0.19(-2.34%) |
Mar 29, 2006 | 8.127 | 8.222 | 8.015 | 8.118 | 648,276 | -0.01(-0.11%) |
Mar 28, 2006 | 8.015 | 8.136 | 7.800 | 8.127 | 704,088 | -0.01(-0.11%) |
Mar 27, 2006 | 8.127 | 8.136 | 8.024 | 8.136 | 729,963 | +0.01(+0.11%) |
Mar 24, 2006 | 8.041 | 8.187 | 7.998 | 8.127 | 809,098 | +0.14(+1.73%) |
Mar 23, 2006 | 8.032 | 8.515 | 7.765 | 7.989 | 1,026,428 | -0.03(-0.43%) |
Mar 22, 2006 | 7.601 | 8.041 | 7.524 | 8.024 | 652,337 | +0.36(+4.72%) |
Mar 21, 2006 | 7.851 | 7.877 | 7.636 | 7.662 | 718,940 | -0.20(-2.52%) |
Mar 20, 2006 | 7.998 | 8.006 | 7.756 | 7.860 | 540,714 | -0.11(-1.41%) |
Mar 17, 2006 | 7.920 | 8.041 | 7.843 | 7.972 | 1,226,469 | +0.12(+1.54%) |
Mar 16, 2006 | 7.765 | 7.937 | 7.722 | 7.851 | 930,701 | +0.11(+1.45%) |
Mar 15, 2006 | 7.627 | 7.765 | 7.601 | 7.739 | 360,166 | +0.11(+1.47%) |
Mar 14, 2006 | 7.257 | 7.696 | 7.170 | 7.627 | 867,231 | +0.34(+4.73%) |
Mar 13, 2006 | 7.325 | 7.360 | 7.265 | 7.282 | 484,670 | -0.07(-0.94%) |
Mar 10, 2006 | 7.196 | 7.351 | 7.101 | 7.351 | 662,664 | +0.16(+2.28%) |
Mar 09, 2006 | 7.179 | 7.213 | 7.032 | 7.188 | 625,882 | +0.03(+0.36%) |
Mar 08, 2006 | 7.282 | 7.308 | 7.067 | 7.162 | 683,550 | -0.12(-1.66%) |
Mar 07, 2006 | 7.317 | 7.369 | 7.170 | 7.282 | 278,711 | -0.09(-1.17%) |
Mar 06, 2006 | 7.394 | 7.429 | 7.291 | 7.369 | 431,178 | -0.06(-0.81%) |
Mar 03, 2006 | 7.455 | 7.489 | 7.334 | 7.429 | 612,886 | -0.03(-0.46%) |
Mar 02, 2006 | 7.575 | 7.575 | 7.412 | 7.463 | 684,711 | -0.09(-1.25%) |
Mar 01, 2006 | 7.636 | 7.636 | 7.472 | 7.558 | 911,787 | +0.03(+0.46%) |
Feb 28, 2006 | 7.567 | 7.636 | 7.455 | 7.524 | 740,058 | -0.04(-0.57%) |
Feb 27, 2006 | 7.584 | 7.634 | 7.515 | 7.567 | 1,132,598 | +0.03(+0.34%) |
Feb 24, 2006 | 7.567 | 7.610 | 7.455 | 7.541 | 823,834 | -0.03(-0.34%) |
Feb 23, 2006 | 7.713 | 7.739 | 7.515 | 7.567 | 761,524 | -0.13(-1.68%) |
Feb 22, 2006 | 7.670 | 7.843 | 7.636 | 7.696 | 818,613 | +0.03(+0.34%) |
Feb 21, 2006 | 7.756 | 7.756 | 7.481 | 7.670 | 1,208,368 | -0.23(-2.94%) |
Feb 17, 2006 | 7.980 | 7.980 | 7.851 | 7.903 | 480,608 | -0.09(-1.08%) |
Feb 16, 2006 | 7.756 | 8.041 | 7.662 | 7.989 | 1,003,221 | +0.24(+3.11%) |
Feb 15, 2006 | 7.593 | 7.791 | 7.532 | 7.748 | 1,070,985 | +0.16(+2.04%) |
Feb 14, 2006 | 7.196 | 7.713 | 7.170 | 7.593 | 2,357,211 | +0.48(+6.79%) |
Feb 13, 2006 | 6.938 | 7.110 | 6.903 | 7.110 | 611,030 | +0.15(+2.10%) |
Feb 10, 2006 | 7.015 | 7.067 | 6.886 | 6.964 | 806,893 | -0.10(-1.46%) |
Feb 09, 2006 | 7.205 | 7.205 | 6.808 | 7.067 | 1,311,985 | -0.16(-2.15%) |
Feb 08, 2006 | 6.912 | 7.325 | 6.291 | 7.222 | 3,506,751 | +0.88(+13.86%) |
Feb 07, 2006 | 6.533 | 6.550 | 6.205 | 6.343 | 424,797 | -0.18(-2.77%) |
Feb 06, 2006 | 6.326 | 6.558 | 6.300 | 6.524 | 558,931 | +0.28(+4.56%) |
Feb 03, 2006 | 6.171 | 6.274 | 6.145 | 6.240 | 486,758 | +0.08(+1.26%) |
Feb 02, 2006 | 6.222 | 6.326 | 6.076 | 6.162 | 598,846 | -0.04(-0.69%) |
Feb 01, 2006 | 6.162 | 6.291 | 6.162 | 6.205 | 831,841 | +0.03(+0.56%) |
Jan 31, 2006 | 6.179 | 6.218 | 6.136 | 6.171 | 654,426 | +0.05(+0.85%) |
Jan 30, 2006 | 6.291 | 6.291 | 6.076 | 6.119 | 560,671 | -0.11(-1.80%) |
Jan 27, 2006 | 6.317 | 6.386 | 6.162 | 6.231 | 695,386 | -0.08(-1.23%) |
Jan 26, 2006 | 6.119 | 6.309 | 6.084 | 6.309 | 1,126,216 | +0.15(+2.38%) |
Jan 25, 2006 | 6.093 | 6.214 | 6.059 | 6.162 | 430,946 | +0.09(+1.42%) |
Jan 24, 2006 | 6.059 | 6.110 | 5.998 | 6.076 | 494,648 | +0.05(+0.86%) |
Jan 23, 2006 | 6.093 | 6.145 | 5.998 | 6.024 | 759,552 | +0.00(+0.00%) |
Jan 20, 2006 | 6.171 | 6.171 | 5.990 | 6.024 | 412,149 | -0.09(-1.55%) |
Jan 19, 2006 | 6.076 | 6.197 | 6.033 | 6.119 | 315,609 | +0.02(+0.28%) |
Jan 18, 2006 | 5.886 | 6.102 | 5.886 | 6.102 | 381,864 | +0.15(+2.46%) |
Jan 17, 2006 | 5.955 | 5.998 | 5.843 | 5.955 | 521,220 | +0.00(+0.00%) |
Jan 13, 2006 | 5.990 | 6.015 | 5.886 | 5.955 | 397,529 | -0.01(-0.14%) |
Jan 12, 2006 | 6.033 | 6.033 | 5.929 | 5.964 | 368,869 | -0.05(-0.86%) |
Jan 11, 2006 | 6.145 | 6.145 | 5.947 | 6.016 | 367,476 | -0.10(-1.69%) |
Jan 10, 2006 | 5.852 | 6.153 | 5.774 | 6.119 | 422,476 | +0.22(+3.80%) |
Jan 09, 2006 | 5.886 | 6.033 | 5.835 | 5.895 | 273,838 | +0.01(+0.15%) |
Jan 06, 2006 | 5.903 | 5.990 | 5.731 | 5.886 | 506,020 | -0.04(-0.73%) |
Jan 05, 2006 | 5.628 | 5.990 | 5.585 | 5.929 | 720,449 | +0.28(+4.88%) |
Jan 04, 2006 | 5.619 | 5.654 | 5.566 | 5.654 | 225,220 | +0.05(+0.92%) |
Jan 03, 2006 | 5.593 | 5.679 | 5.438 | 5.602 | 485,598 | +0.06(+1.09%) |
Dec 30, 2005 | 5.524 | 5.628 | 5.438 | 5.542 | 320,947 | -0.06(-1.08%) |
Dec 29, 2005 | 5.585 | 5.662 | 5.559 | 5.602 | 370,261 | +0.03(+0.46%) |
Dec 28, 2005 | 5.455 | 5.576 | 5.404 | 5.576 | 290,662 | +0.16(+2.86%) |
Dec 27, 2005 | 5.593 | 5.619 | 5.386 | 5.421 | 264,555 | -0.17(-3.08%) |
Dec 23, 2005 | 5.585 | 5.645 | 5.524 | 5.593 | 151,887 | +0.03(+0.46%) |
Dec 22, 2005 | 5.533 | 5.645 | 5.455 | 5.567 | 394,280 | +0.08(+1.41%) |
Dec 21, 2005 | 5.438 | 5.490 | 5.317 | 5.490 | 459,722 | +0.09(+1.59%) |
Dec 20, 2005 | 5.602 | 5.662 | 5.386 | 5.404 | 1,048,706 | +0.22(+4.33%) |
Dec 19, 2005 | 5.205 | 5.266 | 5.136 | 5.180 | 467,033 | -0.05(-0.99%) |
Dec 16, 2005 | 5.447 | 5.455 | 5.231 | 5.231 | 934,414 | -0.22(-3.96%) |
Dec 15, 2005 | 5.317 | 5.481 | 5.292 | 5.447 | 395,208 | +0.15(+2.76%) |
Dec 14, 2005 | 5.395 | 5.395 | 5.248 | 5.300 | 501,494 | -0.07(-1.28%) |
Dec 13, 2005 | 5.533 | 5.585 | 5.214 | 5.369 | 455,777 | -0.08(-1.42%) |
Dec 12, 2005 | 5.473 | 5.585 | 5.361 | 5.447 | 326,284 | +0.02(+0.32%) |
Dec 09, 2005 | 5.128 | 5.429 | 5.119 | 5.429 | 416,094 | +0.30(+5.88%) |
Dec 08, 2005 | 5.188 | 5.231 | 5.050 | 5.128 | 467,381 | +0.03(+0.51%) |
Dec 07, 2005 | 5.240 | 5.240 | 5.050 | 5.102 | 331,970 | -0.16(-3.11%) |
Dec 06, 2005 | 5.257 | 5.386 | 5.171 | 5.266 | 327,329 | +0.03(+0.66%) |
Dec 05, 2005 | 5.257 | 5.257 | 5.085 | 5.231 | 364,923 | +0.01(+0.17%) |
Dec 02, 2005 | 5.205 | 5.240 | 5.085 | 5.223 | 313,173 | +0.01(+0.17%) |
Dec 01, 2005 | 4.981 | 5.257 | 4.981 | 5.214 | 502,075 | +0.24(+4.85%) |
Nov 30, 2005 | 4.774 | 4.973 | 4.619 | 4.973 | 548,140 | +0.16(+3.22%) |
Nov 29, 2005 | 4.783 | 4.852 | 4.766 | 4.818 | 332,782 | +0.07(+1.45%) |
Nov 28, 2005 | 4.947 | 4.947 | 4.740 | 4.749 | 271,285 | -0.19(-3.84%) |
Nov 25, 2005 | 4.921 | 4.955 | 4.869 | 4.938 | 54,883 | +0.02(+0.35%) |
Nov 23, 2005 | 4.792 | 4.930 | 4.766 | 4.921 | 222,319 | +0.12(+2.51%) |
Nov 22, 2005 | 4.826 | 4.869 | 4.757 | 4.800 | 156,644 | -0.08(-1.59%) |
Nov 21, 2005 | 4.792 | 4.895 | 4.740 | 4.878 | 244,017 | +0.10(+2.17%) |
Nov 18, 2005 | 4.869 | 4.878 | 4.706 | 4.774 | 282,076 | +0.02(+0.36%) |
Nov 17, 2005 | 4.740 | 4.809 | 4.697 | 4.757 | 314,101 | +0.03(+0.55%) |
Nov 16, 2005 | 4.628 | 4.749 | 4.628 | 4.731 | 526,558 | +0.11(+2.43%) |
Nov 15, 2005 | 4.818 | 4.826 | 4.603 | 4.619 | 514,954 | -0.15(-3.07%) |
Nov 14, 2005 | 4.973 | 4.973 | 4.731 | 4.766 | 477,708 | -0.18(-3.66%) |
Nov 11, 2005 | 4.973 | 5.033 | 4.869 | 4.947 | 261,422 | -0.05(-1.03%) |
Nov 10, 2005 | 5.085 | 5.093 | 4.827 | 4.999 | 526,442 | -0.11(-2.19%) |
Nov 09, 2005 | 4.999 | 5.171 | 4.947 | 5.111 | 195,631 | +0.09(+1.89%) |
Nov 08, 2005 | 5.059 | 5.093 | 5.007 | 5.016 | 324,196 | -0.11(-2.18%) |
Nov 07, 2005 | 5.145 | 5.162 | 5.050 | 5.128 | 273,954 | +0.05(+1.02%) |
Nov 04, 2005 | 5.085 | 5.119 | 5.007 | 5.076 | 197,488 | +0.08(+1.55%) |
Nov 03, 2005 | 5.102 | 5.119 | 4.981 | 4.999 | 252,720 | -0.02(-0.34%) |
Nov 02, 2005 | 5.024 | 5.128 | 4.826 | 5.016 | 655,586 | +0.01(+0.17%) |
Nov 01, 2005 | 5.033 | 5.059 | 4.887 | 5.007 | 449,744 | +0.03(+0.69%) |
Oct 31, 2005 | 4.740 | 5.059 | 4.740 | 4.973 | 663,477 | +0.01(+0.17%) |
Oct 28, 2005 | 4.766 | 4.964 | 4.637 | 4.964 | 297,160 | +0.31(+6.67%) |
Oct 27, 2005 | 4.602 | 4.800 | 4.576 | 4.654 | 293,795 | +0.02(+0.37%) |
Oct 26, 2005 | 4.706 | 4.809 | 4.611 | 4.637 | 429,438 | -0.13(-2.71%) |
Oct 25, 2005 | 4.921 | 4.955 | 4.740 | 4.766 | 286,717 | -0.16(-3.15%) |
Oct 24, 2005 | 4.895 | 4.964 | 4.895 | 4.921 | 221,391 | +0.03(+0.53%) |
Oct 21, 2005 | 4.869 | 4.981 | 4.835 | 4.895 | 203,521 | +0.07(+1.43%) |
Oct 20, 2005 | 4.766 | 4.869 | 4.714 | 4.826 | 480,724 | +0.09(+1.82%) |
Oct 19, 2005 | 4.714 | 4.783 | 4.619 | 4.740 | 406,811 | +0.03(+0.55%) |
Oct 18, 2005 | 4.688 | 4.783 | 4.662 | 4.714 | 519,015 | +0.00(+0.00%) |
Oct 17, 2005 | 4.783 | 4.818 | 4.654 | 4.714 | 410,292 | -0.09(-1.97%) |
Oct 14, 2005 | 4.826 | 4.869 | 4.731 | 4.809 | 217,097 | +0.03(+0.54%) |
Oct 13, 2005 | 4.869 | 4.904 | 4.766 | 4.783 | 396,717 | -0.09(-1.77%) |
Oct 12, 2005 | 4.869 | 5.007 | 4.809 | 4.869 | 475,735 | -0.05(-1.05%) |
Oct 11, 2005 | 5.197 | 5.197 | 4.912 | 4.921 | 472,138 | -0.23(-4.52%) |
Oct 10, 2005 | 5.128 | 5.274 | 5.093 | 5.154 | 500,798 | +0.00(+0.00%) |
Oct 07, 2005 | 4.818 | 5.300 | 4.749 | 5.154 | 1,036,755 | +0.42(+8.93%) |
Oct 06, 2005 | 4.800 | 4.861 | 4.654 | 4.731 | 308,067 | -0.04(-0.90%) |
Oct 05, 2005 | 4.938 | 4.973 | 4.680 | 4.774 | 386,854 | -0.18(-3.65%) |
Oct 04, 2005 | 4.999 | 5.136 | 4.955 | 4.955 | 374,438 | -0.02(-0.35%) |
Oct 03, 2005 | 5.223 | 5.223 | 4.964 | 4.973 | 386,738 | -0.25(-4.79%) |
Sep 30, 2005 | 5.171 | 5.223 | 5.102 | 5.223 | 237,867 | +0.05(+1.00%) |
Sep 29, 2005 | 5.059 | 5.171 | 4.990 | 5.171 | 194,471 | +0.12(+2.39%) |
Sep 28, 2005 | 5.171 | 5.171 | 4.955 | 5.050 | 231,718 | -0.12(-2.33%) |
Sep 27, 2005 | 5.171 | 5.188 | 5.042 | 5.171 | 260,958 | -0.03(-0.50%) |
Sep 26, 2005 | 5.197 | 5.223 | 5.076 | 5.197 | 438,372 | +0.08(+1.52%) |
Sep 23, 2005 | 5.119 | 5.214 | 5.102 | 5.119 | 382,793 | -0.06(-1.16%) |
Sep 22, 2005 | 5.171 | 5.214 | 5.145 | 5.180 | 431,875 | +0.01(+0.17%) |
Sep 21, 2005 | 5.257 | 5.274 | 5.145 | 5.171 | 661,620 | -0.09(-1.64%) |
Sep 20, 2005 | 5.231 | 5.292 | 5.171 | 5.257 | 517,971 | +0.06(+1.16%) |
Sep 19, 2005 | 5.214 | 5.248 | 5.171 | 5.197 | 509,153 | -0.08(-1.47%) |
Sep 16, 2005 | 5.343 | 5.343 | 5.085 | 5.274 | 1,041,048 | +0.00(+0.00%) |
Sep 15, 2005 | 5.395 | 5.395 | 5.266 | 5.274 | 353,088 | -0.13(-2.39%) |
Sep 14, 2005 | 5.507 | 5.567 | 5.274 | 5.404 | 385,345 | -0.11(-2.03%) |
Sep 13, 2005 | 5.602 | 5.610 | 5.464 | 5.516 | 258,289 | -0.16(-2.74%) |
Sep 12, 2005 | 5.619 | 5.688 | 5.567 | 5.671 | 598,498 | +0.01(+0.15%) |
Sep 09, 2005 | 5.714 | 5.731 | 5.559 | 5.662 | 697,822 | -0.02(-0.30%) |
Sep 08, 2005 | 5.852 | 5.895 | 5.619 | 5.679 | 486,990 | -0.24(-4.08%) |
Sep 07, 2005 | 5.921 | 5.947 | 5.852 | 5.921 | 279,291 | -0.04(-0.72%) |
Sep 06, 2005 | 5.929 | 6.033 | 5.843 | 5.964 | 242,625 | +0.09(+1.47%) |
Sep 02, 2005 | 5.947 | 5.947 | 5.817 | 5.878 | 175,441 | -0.07(-1.16%) |
Sep 01, 2005 | 5.852 | 5.947 | 5.817 | 5.947 | 308,763 | +0.09(+1.62%) |
Aug 31, 2005 | 5.800 | 5.903 | 5.654 | 5.852 | 245,641 | +0.07(+1.19%) |
Aug 30, 2005 | 5.878 | 5.938 | 5.774 | 5.783 | 344,966 | -0.09(-1.61%) |
Aug 29, 2005 | 5.817 | 5.895 | 5.783 | 5.878 | 310,272 | +0.00(+0.00%) |
Aug 26, 2005 | 5.869 | 5.947 | 5.835 | 5.878 | 345,082 | +0.01(+0.15%) |
Aug 25, 2005 | 5.860 | 5.938 | 5.783 | 5.869 | 277,783 | +0.06(+1.04%) |
Aug 24, 2005 | 5.852 | 6.041 | 5.774 | 5.809 | 439,997 | -0.02(-0.30%) |
Aug 23, 2005 | 6.033 | 6.050 | 5.783 | 5.826 | 237,751 | -0.20(-3.29%) |
Aug 22, 2005 | 6.059 | 6.059 | 5.938 | 6.024 | 191,106 | +0.04(+0.72%) |
Aug 19, 2005 | 6.076 | 6.145 | 5.947 | 5.981 | 289,618 | -0.11(-1.84%) |
Aug 18, 2005 | 6.283 | 6.283 | 6.093 | 6.093 | 225,568 | -0.23(-3.68%) |
Aug 17, 2005 | 6.067 | 6.360 | 6.041 | 6.326 | 364,459 | +0.23(+3.82%) |
Aug 16, 2005 | 6.300 | 6.317 | 6.076 | 6.093 | 296,464 | -0.23(-3.68%) |
Aug 15, 2005 | 6.481 | 6.533 | 6.309 | 6.326 | 232,066 | -0.15(-2.26%) |
Aug 12, 2005 | 6.550 | 6.662 | 6.360 | 6.472 | 317,582 | -0.06(-0.92%) |
Aug 11, 2005 | 6.352 | 6.533 | 6.300 | 6.533 | 256,200 | +0.16(+2.43%) |
Aug 10, 2005 | 6.438 | 6.576 | 6.240 | 6.377 | 403,098 | +0.00(+0.00%) |
Aug 09, 2005 | 6.343 | 6.412 | 6.309 | 6.377 | 486,526 | +0.06(+0.95%) |
Aug 08, 2005 | 6.334 | 6.360 | 6.265 | 6.317 | 369,449 | +0.03(+0.41%) |
Aug 05, 2005 | 6.205 | 6.309 | 6.205 | 6.291 | 419,575 | +0.02(+0.27%) |
Aug 04, 2005 | 6.317 | 6.317 | 6.153 | 6.274 | 294,491 | -0.04(-0.68%) |
Aug 03, 2005 | 6.265 | 6.403 | 6.231 | 6.317 | 273,141 | +0.07(+1.10%) |
Aug 02, 2005 | 6.188 | 6.412 | 6.188 | 6.248 | 299,017 | +0.09(+1.54%) |
Aug 01, 2005 | 6.119 | 6.222 | 6.059 | 6.153 | 420,735 | +0.00(+0.00%) |
Jul 29, 2005 | 6.119 | 6.472 | 6.076 | 6.153 | 573,319 | +0.14(+2.29%) |
Jul 28, 2005 | 5.809 | 6.059 | 5.809 | 6.016 | 187,277 | +0.16(+2.80%) |
Jul 27, 2005 | 5.886 | 5.895 | 5.757 | 5.852 | 162,562 | +0.00(+0.00%) |
Jul 26, 2005 | 5.895 | 5.912 | 5.809 | 5.852 | 300,757 | -0.04(-0.73%) |
Jul 25, 2005 | 5.955 | 6.033 | 5.843 | 5.895 | 207,467 | -0.10(-1.72%) |
Jul 22, 2005 | 5.981 | 6.033 | 5.878 | 5.998 | 333,246 | +0.05(+0.87%) |
Jul 21, 2005 | 6.041 | 6.084 | 5.912 | 5.947 | 229,861 | -0.16(-2.68%) |
Jul 20, 2005 | 5.912 | 6.128 | 5.912 | 6.110 | 192,382 | +0.14(+2.31%) |
Jul 19, 2005 | 6.007 | 6.007 | 5.912 | 5.972 | 217,445 | +0.09(+1.61%) |
Jul 18, 2005 | 5.981 | 6.033 | 5.878 | 5.878 | 144,229 | -0.08(-1.30%) |
Jul 15, 2005 | 5.981 | 6.041 | 5.921 | 5.955 | 259,333 | -0.03(-0.58%) |
Jul 14, 2005 | 6.084 | 6.171 | 5.990 | 5.990 | 516,463 | -0.08(-1.28%) |
Jul 13, 2005 | 6.041 | 6.110 | 5.998 | 6.067 | 280,916 | +0.03(+0.57%) |
Jul 12, 2005 | 6.084 | 6.128 | 5.964 | 6.033 | 291,475 | -0.04(-0.71%) |
Jul 11, 2005 | 5.895 | 6.093 | 5.886 | 6.076 | 379,776 | +0.18(+3.07%) |
Jul 08, 2005 | 5.645 | 5.912 | 5.645 | 5.895 | 678,793 | +0.22(+3.95%) |
Jul 07, 2005 | 5.516 | 5.766 | 5.516 | 5.671 | 368,404 | -0.11(-1.94%) |
Jul 06, 2005 | 5.731 | 5.835 | 5.679 | 5.783 | 528,762 | +0.05(+0.90%) |
Jul 05, 2005 | 5.791 | 5.791 | 5.671 | 5.731 | 452,877 | -0.07(-1.19%) |
Jul 01, 2005 | 5.688 | 5.800 | 5.645 | 5.800 | 243,089 | +0.09(+1.66%) |
Jun 30, 2005 | 5.800 | 5.800 | 5.602 | 5.705 | 392,423 | -0.09(-1.49%) |
Jun 29, 2005 | 5.800 | 5.809 | 5.740 | 5.791 | 353,320 | +0.03(+0.60%) |
Jun 28, 2005 | 5.654 | 5.757 | 5.542 | 5.757 | 438,837 | +0.19(+3.41%) |
Jun 27, 2005 | 5.602 | 5.619 | 5.516 | 5.567 | 620,544 | -0.03(-0.62%) |
Jun 24, 2005 | 5.826 | 5.835 | 5.576 | 5.602 | 1,236,680 | -0.22(-3.85%) |
Jun 23, 2005 | 6.016 | 6.016 | 5.817 | 5.826 | 494,880 | -0.19(-3.15%) |
Jun 22, 2005 | 6.007 | 6.067 | 5.938 | 6.016 | 662,548 | +0.05(+0.87%) |
Jun 21, 2005 | 6.016 | 6.024 | 5.938 | 5.964 | 547,095 | -0.06(-1.00%) |
Jun 20, 2005 | 6.067 | 6.067 | 5.972 | 6.024 | 480,724 | -0.04(-0.71%) |
Jun 17, 2005 | 6.033 | 6.076 | 5.921 | 6.067 | 834,625 | +0.15(+2.47%) |
Jun 16, 2005 | 5.817 | 5.938 | 5.809 | 5.921 | 259,449 | +0.10(+1.78%) |
Jun 15, 2005 | 5.740 | 5.921 | 5.705 | 5.817 | 852,959 | +0.09(+1.50%) |
Jun 14, 2005 | 5.602 | 5.766 | 5.559 | 5.731 | 566,125 | +0.09(+1.68%) |
Jun 13, 2005 | 5.628 | 5.714 | 5.576 | 5.636 | 442,085 | -0.03(-0.61%) |
Jun 10, 2005 | 5.214 | 5.748 | 5.171 | 5.671 | 1,133,178 | -0.22(-3.80%) |
Jun 09, 2005 | 5.809 | 5.938 | 5.748 | 5.895 | 371,537 | +0.03(+0.59%) |
Jun 08, 2005 | 5.852 | 5.938 | 5.809 | 5.860 | 416,790 | +0.03(+0.44%) |
Jun 07, 2005 | 5.886 | 5.972 | 5.809 | 5.835 | 777,421 | -0.04(-0.73%) |
Jun 06, 2005 | 5.912 | 5.912 | 5.791 | 5.878 | 275,926 | -0.03(-0.44%) |
Jun 03, 2005 | 5.921 | 6.033 | 5.869 | 5.903 | 477,824 | -0.03(-0.58%) |
Jun 02, 2005 | 5.835 | 5.955 | 5.757 | 5.938 | 501,494 | +0.11(+1.92%) |
Jun 01, 2005 | 5.774 | 5.878 | 5.731 | 5.826 | 567,053 | +0.03(+0.60%) |
May 31, 2005 | 5.843 | 5.947 | 5.714 | 5.791 | 500,450 | -0.03(-0.44%) |
May 27, 2005 | 5.714 | 5.835 | 5.654 | 5.817 | 472,370 | +0.12(+2.12%) |
May 26, 2005 | 5.671 | 5.697 | 5.559 | 5.697 | 492,792 | +0.16(+2.80%) |
May 25, 2005 | 5.585 | 5.610 | 5.438 | 5.542 | 606,620 | -0.06(-1.08%) |
May 24, 2005 | 5.645 | 5.688 | 5.266 | 5.602 | 877,325 | -0.27(-4.55%) |
May 23, 2005 | 5.748 | 5.903 | 5.748 | 5.869 | 363,531 | +0.12(+2.10%) |
May 20, 2005 | 5.791 | 5.826 | 5.671 | 5.748 | 411,221 | -0.01(-0.15%) |
May 19, 2005 | 5.903 | 5.903 | 5.679 | 5.757 | 462,623 | -0.10(-1.76%) |
May 18, 2005 | 5.740 | 5.878 | 5.731 | 5.860 | 662,200 | +0.21(+3.66%) |
May 17, 2005 | 5.542 | 5.714 | 5.542 | 5.654 | 550,692 | +0.08(+1.39%) |
May 16, 2005 | 5.602 | 5.645 | 5.507 | 5.576 | 702,000 | +0.06(+1.09%) |
May 13, 2005 | 5.809 | 5.852 | 5.473 | 5.516 | 912,251 | -0.29(-5.04%) |
May 12, 2005 | 6.188 | 6.188 | 5.809 | 5.809 | 630,175 | -0.36(-5.87%) |
May 11, 2005 | 6.248 | 6.274 | 5.912 | 6.171 | 744,584 | +0.05(+0.85%) |
May 10, 2005 | 6.421 | 6.421 | 6.084 | 6.119 | 686,683 | -0.30(-4.70%) |
May 09, 2005 | 6.429 | 6.507 | 6.369 | 6.421 | 435,356 | +0.00(+0.00%) |
May 06, 2005 | 6.584 | 6.705 | 6.421 | 6.421 | 373,394 | -0.13(-1.97%) |
May 05, 2005 | 6.533 | 6.679 | 6.438 | 6.550 | 421,083 | +0.02(+0.26%) |
May 04, 2005 | 6.636 | 6.636 | 6.291 | 6.533 | 1,207,091 | -0.10(-1.56%) |
May 03, 2005 | 6.791 | 6.826 | 6.584 | 6.636 | 565,429 | -0.16(-2.28%) |