Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.960 | 7.200 | 6.930 | 7.170 | 3,074,600 | +0.16(+2.28%) |
Apr 27, 2006 | 6.800 | 7.070 | 6.700 | 7.010 | 3,779,140 | +0.19(+2.79%) |
Apr 26, 2006 | 6.750 | 6.880 | 6.670 | 6.820 | 2,594,640 | +0.12(+1.79%) |
Apr 25, 2006 | 6.730 | 6.820 | 6.590 | 6.700 | 2,827,638 | -0.02(-0.30%) |
Apr 24, 2006 | 6.850 | 6.890 | 6.590 | 6.720 | 3,111,008 | -0.12(-1.75%) |
Apr 21, 2006 | 7.140 | 7.140 | 6.780 | 6.840 | 1,701,041 | -0.23(-3.25%) |
Apr 20, 2006 | 7.130 | 7.140 | 6.940 | 7.070 | 4,568,623 | -0.09(-1.26%) |
Apr 19, 2006 | 7.130 | 7.200 | 6.980 | 7.160 | 2,345,359 | +0.06(+0.85%) |
Apr 18, 2006 | 6.670 | 7.140 | 6.660 | 7.100 | 3,893,812 | +0.44(+6.61%) |
Apr 17, 2006 | 6.740 | 6.880 | 6.550 | 6.660 | 2,949,545 | -0.03(-0.45%) |
Apr 13, 2006 | 6.640 | 6.760 | 6.560 | 6.690 | 3,741,699 | +0.02(+0.30%) |
Apr 12, 2006 | 6.640 | 6.790 | 6.520 | 6.670 | 2,118,773 | +0.03(+0.45%) |
Apr 11, 2006 | 7.000 | 7.010 | 6.550 | 6.640 | 4,584,154 | -0.30(-4.32%) |
Apr 10, 2006 | 6.990 | 7.090 | 6.880 | 6.940 | 7,215,752 | -0.05(-0.72%) |
Apr 07, 2006 | 7.150 | 7.170 | 6.880 | 6.990 | 7,764,899 | -0.12(-1.69%) |
Apr 06, 2006 | 7.190 | 7.240 | 6.970 | 7.110 | 6,254,009 | -0.20(-2.74%) |
Apr 05, 2006 | 6.920 | 7.380 | 6.810 | 7.310 | 6,013,397 | +0.14(+1.95%) |
Apr 04, 2006 | 7.490 | 7.500 | 7.160 | 7.170 | 3,269,421 | -0.28(-3.76%) |
Apr 03, 2006 | 7.270 | 7.540 | 7.260 | 7.450 | 5,885,237 | +0.19(+2.62%) |
Mar 31, 2006 | 7.170 | 7.280 | 7.110 | 7.260 | 3,080,946 | +0.09(+1.26%) |
Mar 30, 2006 | 7.200 | 7.290 | 7.100 | 7.170 | 1,767,900 | +0.02(+0.28%) |
Mar 29, 2006 | 7.040 | 7.220 | 6.995 | 7.150 | 2,926,273 | +0.10(+1.42%) |
Mar 28, 2006 | 7.000 | 7.120 | 7.000 | 7.050 | 3,037,245 | +0.01(+0.14%) |
Mar 27, 2006 | 6.950 | 7.060 | 6.900 | 7.040 | 2,273,347 | +0.08(+1.15%) |
Mar 24, 2006 | 6.840 | 7.001 | 6.760 | 6.960 | 1,996,027 | +0.13(+1.90%) |
Mar 23, 2006 | 6.460 | 6.840 | 6.410 | 6.830 | 2,303,000 | +0.33(+5.08%) |
Mar 22, 2006 | 6.360 | 6.620 | 6.340 | 6.500 | 3,119,600 | +0.10(+1.56%) |
Mar 21, 2006 | 6.640 | 6.740 | 6.280 | 6.400 | 7,972,108 | -0.26(-3.90%) |
Mar 20, 2006 | 6.750 | 6.850 | 6.550 | 6.660 | 4,818,624 | -0.10(-1.48%) |
Mar 17, 2006 | 7.060 | 7.070 | 6.610 | 6.760 | 4,131,607 | -0.26(-3.70%) |
Mar 16, 2006 | 7.200 | 7.210 | 6.960 | 7.020 | 3,041,255 | -0.19(-2.64%) |
Mar 15, 2006 | 7.180 | 7.250 | 7.120 | 7.210 | 2,164,450 | +0.09(+1.26%) |
Mar 14, 2006 | 6.990 | 7.160 | 6.960 | 7.120 | 3,473,340 | +0.15(+2.15%) |
Mar 13, 2006 | 7.110 | 7.210 | 6.950 | 6.970 | 2,500,455 | -0.06(-0.85%) |
Mar 10, 2006 | 7.090 | 7.150 | 6.940 | 7.030 | 1,611,247 | -0.03(-0.42%) |
Mar 09, 2006 | 6.930 | 7.300 | 6.920 | 7.060 | 3,074,656 | +0.15(+2.17%) |
Mar 08, 2006 | 6.780 | 6.930 | 6.610 | 6.910 | 1,950,327 | +0.12(+1.77%) |
Mar 07, 2006 | 7.000 | 7.150 | 6.690 | 6.790 | 3,517,752 | -0.27(-3.82%) |
Mar 06, 2006 | 7.080 | 7.350 | 6.960 | 7.060 | 3,763,402 | -0.01(-0.14%) |
Mar 03, 2006 | 6.930 | 7.250 | 6.810 | 7.070 | 4,131,206 | +0.13(+1.87%) |
Mar 02, 2006 | 6.910 | 7.200 | 6.850 | 6.940 | 4,892,817 | +0.04(+0.58%) |
Mar 01, 2006 | 6.590 | 6.940 | 6.560 | 6.900 | 4,848,378 | +0.31(+4.70%) |
Feb 28, 2006 | 6.590 | 6.680 | 6.460 | 6.590 | 5,648,669 | +0.00(+0.00%) |
Feb 27, 2006 | 6.630 | 6.670 | 6.560 | 6.590 | 1,875,466 | +0.02(+0.30%) |
Feb 24, 2006 | 6.600 | 6.730 | 6.560 | 6.570 | 2,482,143 | -0.05(-0.76%) |
Feb 23, 2006 | 6.580 | 6.770 | 6.550 | 6.620 | 2,335,494 | -0.01(-0.15%) |
Feb 22, 2006 | 6.650 | 6.750 | 6.500 | 6.630 | 3,697,782 | +0.01(+0.15%) |
Feb 21, 2006 | 6.650 | 6.730 | 6.535 | 6.620 | 5,273,261 | -0.03(-0.45%) |
Feb 17, 2006 | 6.730 | 6.750 | 6.480 | 6.650 | 1,841,286 | -0.05(-0.75%) |
Feb 16, 2006 | 6.750 | 6.790 | 6.670 | 6.700 | 2,785,400 | -0.02(-0.30%) |
Feb 15, 2006 | 6.700 | 6.790 | 6.640 | 6.720 | 2,946,843 | +0.03(+0.45%) |
Feb 14, 2006 | 6.810 | 6.850 | 6.650 | 6.690 | 2,380,023 | -0.06(-0.89%) |
Feb 13, 2006 | 6.750 | 6.820 | 6.680 | 6.750 | 2,395,087 | +0.03(+0.45%) |
Feb 10, 2006 | 6.860 | 6.880 | 6.600 | 6.720 | 2,720,331 | -0.16(-2.33%) |
Feb 09, 2006 | 7.010 | 7.130 | 6.860 | 6.880 | 3,509,744 | -0.11(-1.57%) |
Feb 08, 2006 | 6.770 | 7.010 | 6.750 | 6.990 | 2,935,708 | +0.28(+4.17%) |
Feb 07, 2006 | 6.960 | 6.990 | 6.690 | 6.710 | 2,199,913 | -0.25(-3.59%) |
Feb 06, 2006 | 6.850 | 7.000 | 6.850 | 6.960 | 5,678,661 | +0.10(+1.46%) |
Feb 03, 2006 | 7.345 | 7.430 | 6.780 | 6.860 | 6,558,410 | -0.39(-5.38%) |
Feb 02, 2006 | 7.510 | 7.550 | 7.140 | 7.250 | 6,657,386 | -0.31(-4.10%) |
Feb 01, 2006 | 7.440 | 7.570 | 7.000 | 7.560 | 3,229,395 | +0.05(+0.67%) |
Jan 31, 2006 | 7.550 | 7.650 | 7.340 | 7.510 | 3,987,957 | -0.02(-0.27%) |
Jan 30, 2006 | 7.530 | 7.650 | 7.510 | 7.530 | 2,344,275 | +0.02(+0.27%) |
Jan 27, 2006 | 7.550 | 7.680 | 7.460 | 7.510 | 3,763,040 | -0.04(-0.53%) |
Jan 26, 2006 | 7.200 | 7.600 | 7.150 | 7.550 | 5,289,442 | +0.45(+6.34%) |
Jan 25, 2006 | 7.290 | 7.300 | 7.020 | 7.100 | 3,706,169 | -0.17(-2.34%) |
Jan 24, 2006 | 6.780 | 7.280 | 6.770 | 7.270 | 6,750,624 | +0.49(+7.23%) |
Jan 23, 2006 | 6.900 | 6.950 | 6.740 | 6.780 | 4,929,117 | -0.10(-1.45%) |
Jan 20, 2006 | 7.210 | 7.240 | 6.880 | 6.880 | 4,000,167 | -0.31(-4.31%) |
Jan 19, 2006 | 6.950 | 7.280 | 6.890 | 7.190 | 5,483,280 | +0.33(+4.81%) |
Jan 18, 2006 | 6.650 | 6.940 | 6.650 | 6.860 | 2,580,250 | -0.09(-1.29%) |
Jan 17, 2006 | 6.910 | 6.970 | 6.780 | 6.950 | 2,573,228 | +0.01(+0.14%) |
Jan 13, 2006 | 6.770 | 6.980 | 6.760 | 6.940 | 2,684,700 | +0.14(+2.06%) |
Jan 12, 2006 | 6.810 | 7.000 | 6.720 | 6.800 | 5,013,900 | -0.05(-0.73%) |
Jan 11, 2006 | 6.550 | 6.900 | 6.510 | 6.850 | 4,491,057 | +0.30(+4.58%) |
Jan 10, 2006 | 6.430 | 6.600 | 6.420 | 6.550 | 3,508,701 | +0.18(+2.83%) |
Jan 09, 2006 | 6.190 | 6.480 | 6.140 | 6.370 | 3,548,113 | +0.23(+3.75%) |
Jan 06, 2006 | 6.000 | 6.200 | 5.950 | 6.140 | 5,058,752 | +0.24(+4.07%) |
Jan 05, 2006 | 5.760 | 6.020 | 5.750 | 5.900 | 3,102,094 | +0.13(+2.25%) |
Jan 04, 2006 | 5.780 | 5.870 | 5.760 | 5.770 | 2,435,847 | +0.00(+0.00%) |
Jan 03, 2006 | 5.540 | 5.770 | 5.540 | 5.770 | 2,468,395 | +0.24(+4.34%) |
Dec 30, 2005 | 5.660 | 5.660 | 5.510 | 5.530 | 1,151,682 | -0.13(-2.30%) |
Dec 29, 2005 | 5.500 | 5.720 | 5.500 | 5.660 | 2,179,159 | +0.13(+2.35%) |
Dec 28, 2005 | 5.560 | 5.590 | 5.450 | 5.530 | 1,642,200 | +0.00(+0.00%) |
Dec 27, 2005 | 5.720 | 5.790 | 5.500 | 5.530 | 1,142,200 | -0.16(-2.81%) |
Dec 23, 2005 | 5.660 | 5.740 | 5.660 | 5.690 | 906,710 | +0.00(+0.00%) |
Dec 22, 2005 | 5.610 | 5.730 | 5.570 | 5.690 | 1,679,529 | +0.12(+2.15%) |
Dec 21, 2005 | 5.400 | 5.620 | 5.270 | 5.570 | 4,235,661 | +0.20(+3.72%) |
Dec 20, 2005 | 5.630 | 5.630 | 5.350 | 5.370 | 3,650,755 | -0.22(-3.94%) |
Dec 19, 2005 | 5.630 | 5.710 | 5.520 | 5.590 | 2,208,641 | -0.04(-0.71%) |
Dec 16, 2005 | 5.650 | 5.700 | 5.520 | 5.630 | 5,752,852 | -0.04(-0.71%) |
Dec 15, 2005 | 6.150 | 6.200 | 5.650 | 5.670 | 7,057,585 | -0.33(-5.50%) |
Dec 14, 2005 | 6.010 | 6.090 | 5.950 | 6.000 | 1,464,059 | +0.00(+0.00%) |
Dec 13, 2005 | 6.070 | 6.100 | 5.870 | 6.000 | 2,006,368 | -0.06(-0.99%) |
Dec 12, 2005 | 6.000 | 6.100 | 5.960 | 6.060 | 1,075,596 | +0.06(+1.00%) |
Dec 09, 2005 | 5.930 | 6.010 | 5.760 | 6.000 | 1,041,453 | +0.04(+0.67%) |
Dec 08, 2005 | 5.790 | 6.040 | 5.720 | 5.960 | 1,683,538 | +0.22(+3.83%) |
Dec 07, 2005 | 5.920 | 5.960 | 5.730 | 5.740 | 1,652,204 | -0.14(-2.38%) |
Dec 06, 2005 | 5.860 | 6.040 | 5.740 | 5.880 | 2,385,715 | +0.03(+0.51%) |
Dec 05, 2005 | 6.030 | 6.030 | 5.790 | 5.850 | 1,688,679 | -0.14(-2.34%) |
Dec 02, 2005 | 6.180 | 6.230 | 5.970 | 5.990 | 2,667,873 | -0.19(-3.07%) |
Dec 01, 2005 | 5.950 | 6.350 | 5.920 | 6.180 | 6,408,160 | +0.38(+6.55%) |
Nov 30, 2005 | 5.570 | 5.860 | 5.480 | 5.800 | 3,920,286 | +0.29(+5.26%) |
Nov 29, 2005 | 5.420 | 5.540 | 5.420 | 5.510 | 1,233,175 | +0.11(+2.04%) |
Nov 28, 2005 | 5.600 | 5.610 | 5.380 | 5.400 | 1,330,313 | -0.20(-3.57%) |
Nov 25, 2005 | 5.570 | 5.600 | 5.500 | 5.600 | 367,528 | +0.10(+1.82%) |
Nov 23, 2005 | 5.520 | 5.610 | 5.480 | 5.500 | 533,307 | -0.03(-0.54%) |
Nov 22, 2005 | 5.600 | 5.690 | 5.520 | 5.530 | 1,543,756 | -0.08(-1.43%) |
Nov 21, 2005 | 5.490 | 5.630 | 5.470 | 5.610 | 1,966,767 | +0.18(+3.31%) |
Nov 18, 2005 | 5.340 | 5.470 | 5.280 | 5.430 | 1,951,560 | +0.13(+2.45%) |
Nov 17, 2005 | 5.210 | 5.390 | 5.180 | 5.300 | 1,107,493 | +0.07(+1.34%) |
Nov 16, 2005 | 5.170 | 5.280 | 5.170 | 5.230 | 1,072,073 | +0.07(+1.36%) |
Nov 15, 2005 | 5.140 | 5.280 | 5.130 | 5.160 | 2,577,599 | +0.05(+0.98%) |
Nov 14, 2005 | 5.200 | 5.220 | 4.973 | 5.110 | 4,187,818 | -0.11(-2.11%) |
Nov 11, 2005 | 5.120 | 5.290 | 5.120 | 5.220 | 1,342,309 | +0.05(+0.97%) |
Nov 10, 2005 | 5.200 | 5.200 | 5.110 | 5.170 | 747,032 | +0.01(+0.19%) |
Nov 09, 2005 | 5.090 | 5.200 | 5.030 | 5.160 | 832,669 | +0.05(+0.98%) |
Nov 08, 2005 | 5.120 | 5.170 | 4.930 | 5.110 | 1,768,971 | -0.02(-0.39%) |
Nov 07, 2005 | 4.990 | 5.130 | 4.990 | 5.130 | 1,169,410 | +0.13(+2.60%) |
Nov 04, 2005 | 5.140 | 5.190 | 4.980 | 5.000 | 1,740,395 | -0.13(-2.53%) |
Nov 03, 2005 | 5.070 | 5.280 | 5.050 | 5.130 | 3,319,329 | +0.10(+1.99%) |
Nov 02, 2005 | 4.700 | 5.030 | 4.650 | 5.030 | 3,257,750 | +0.34(+7.25%) |
Nov 01, 2005 | 4.630 | 4.700 | 4.570 | 4.690 | 2,742,480 | +0.05(+1.08%) |
Oct 31, 2005 | 4.220 | 4.680 | 4.220 | 4.640 | 4,123,791 | +0.31(+7.16%) |
Oct 28, 2005 | 4.590 | 4.600 | 3.910 | 4.330 | 7,602,837 | -0.21(-4.63%) |
Oct 27, 2005 | 4.690 | 4.710 | 4.510 | 4.540 | 2,398,762 | -0.09(-1.94%) |
Oct 26, 2005 | 4.570 | 4.670 | 4.560 | 4.630 | 2,224,522 | +0.07(+1.54%) |
Oct 25, 2005 | 4.700 | 4.780 | 4.500 | 4.560 | 1,667,634 | -0.15(-3.18%) |
Oct 24, 2005 | 4.530 | 4.760 | 4.530 | 4.710 | 1,511,872 | +0.16(+3.52%) |
Oct 21, 2005 | 4.840 | 4.850 | 4.320 | 4.550 | 2,807,341 | -0.29(-5.99%) |
Oct 20, 2005 | 4.680 | 5.020 | 4.630 | 4.840 | 7,702,224 | +0.18(+3.86%) |
Oct 19, 2005 | 4.610 | 4.660 | 4.510 | 4.660 | 2,278,885 | +0.03(+0.65%) |
Oct 18, 2005 | 4.900 | 4.950 | 4.630 | 4.630 | 2,374,850 | -0.29(-5.89%) |
Oct 17, 2005 | 4.800 | 4.970 | 4.800 | 4.920 | 1,187,705 | +0.11(+2.29%) |
Oct 14, 2005 | 4.740 | 4.820 | 4.600 | 4.810 | 972,873 | +0.08(+1.69%) |
Oct 13, 2005 | 4.470 | 4.800 | 4.450 | 4.730 | 1,637,658 | +0.26(+5.82%) |
Oct 12, 2005 | 4.620 | 4.640 | 4.430 | 4.470 | 2,923,987 | -0.15(-3.25%) |
Oct 11, 2005 | 4.860 | 4.930 | 4.580 | 4.620 | 3,395,583 | -0.25(-5.13%) |
Oct 10, 2005 | 4.880 | 4.900 | 4.750 | 4.870 | 1,143,584 | +0.03(+0.62%) |
Oct 07, 2005 | 4.790 | 4.900 | 4.750 | 4.840 | 1,397,513 | +0.07(+1.47%) |
Oct 06, 2005 | 4.980 | 5.080 | 4.770 | 4.770 | 2,054,158 | -0.21(-4.22%) |
Oct 05, 2005 | 5.130 | 5.150 | 4.980 | 4.980 | 1,902,555 | -0.18(-3.49%) |
Oct 04, 2005 | 5.110 | 5.320 | 5.100 | 5.160 | 2,277,605 | +0.02(+0.39%) |
Oct 03, 2005 | 5.180 | 5.240 | 5.000 | 5.140 | 2,988,772 | -0.01(-0.19%) |
Sep 30, 2005 | 4.890 | 5.260 | 4.890 | 5.150 | 2,834,224 | +0.24(+4.89%) |
Sep 29, 2005 | 4.720 | 4.910 | 4.720 | 4.910 | 2,830,672 | +0.21(+4.47%) |
Sep 28, 2005 | 4.750 | 4.790 | 4.620 | 4.700 | 1,637,807 | -0.04(-0.84%) |
Sep 27, 2005 | 4.860 | 4.870 | 4.570 | 4.740 | 4,016,212 | -0.30(-5.95%) |
Sep 26, 2005 | 5.210 | 5.230 | 5.010 | 5.040 | 1,746,210 | -0.11(-2.14%) |
Sep 23, 2005 | 5.150 | 5.150 | 4.820 | 5.150 | 1,362,489 | +0.26(+5.32%) |
Sep 22, 2005 | 4.890 | 5.050 | 4.850 | 4.890 | 2,697,549 | -0.05(-1.01%) |
Sep 21, 2005 | 5.140 | 5.200 | 4.940 | 4.940 | 1,214,206 | -0.25(-4.82%) |
Sep 20, 2005 | 5.200 | 5.240 | 5.110 | 5.190 | 1,772,914 | +0.01(+0.19%) |
Sep 19, 2005 | 5.250 | 5.260 | 5.100 | 5.180 | 1,582,862 | -0.08(-1.52%) |
Sep 16, 2005 | 5.290 | 5.290 | 5.220 | 5.260 | 2,529,674 | +0.00(+0.00%) |
Sep 15, 2005 | 5.510 | 5.530 | 5.230 | 5.260 | 1,914,803 | -0.26(-4.71%) |
Sep 14, 2005 | 5.550 | 5.600 | 5.510 | 5.520 | 1,557,200 | -0.04(-0.72%) |
Sep 13, 2005 | 5.520 | 5.630 | 5.460 | 5.560 | 2,042,451 | +0.01(+0.18%) |
Sep 12, 2005 | 5.710 | 5.720 | 5.520 | 5.550 | 2,710,143 | -0.15(-2.63%) |
Sep 09, 2005 | 5.860 | 5.860 | 5.680 | 5.700 | 1,783,030 | -0.10(-1.72%) |
Sep 08, 2005 | 5.840 | 5.900 | 5.770 | 5.800 | 1,212,129 | -0.04(-0.68%) |
Sep 07, 2005 | 5.740 | 5.850 | 5.700 | 5.840 | 798,745 | +0.09(+1.57%) |
Sep 06, 2005 | 5.740 | 5.780 | 5.690 | 5.750 | 878,003 | +0.02(+0.35%) |
Sep 02, 2005 | 5.730 | 5.780 | 5.640 | 5.730 | 1,355,543 | -0.01(-0.17%) |
Sep 01, 2005 | 5.730 | 5.790 | 5.630 | 5.740 | 1,272,569 | -0.01(-0.17%) |
Aug 31, 2005 | 5.630 | 5.750 | 5.550 | 5.750 | 1,881,946 | +0.14(+2.50%) |
Aug 30, 2005 | 5.500 | 5.620 | 5.500 | 5.610 | 1,098,055 | +0.09(+1.63%) |
Aug 29, 2005 | 5.320 | 5.560 | 5.250 | 5.520 | 2,628,117 | +0.15(+2.79%) |
Aug 26, 2005 | 5.500 | 5.560 | 5.350 | 5.370 | 1,594,834 | -0.14(-2.54%) |
Aug 25, 2005 | 5.560 | 5.590 | 5.460 | 5.510 | 1,228,901 | -0.01(-0.18%) |
Aug 24, 2005 | 5.480 | 5.550 | 5.400 | 5.520 | 1,432,519 | +0.03(+0.55%) |
Aug 23, 2005 | 5.500 | 5.560 | 5.440 | 5.490 | 1,917,774 | -0.01(-0.18%) |
Aug 22, 2005 | 5.300 | 5.510 | 5.300 | 5.500 | 2,000,791 | +0.19(+3.58%) |
Aug 19, 2005 | 5.230 | 5.360 | 5.200 | 5.310 | 835,303 | +0.11(+2.12%) |
Aug 18, 2005 | 5.300 | 5.330 | 5.200 | 5.200 | 720,191 | -0.11(-2.07%) |
Aug 17, 2005 | 5.240 | 5.370 | 5.220 | 5.310 | 1,173,697 | +0.06(+1.14%) |
Aug 16, 2005 | 5.480 | 5.480 | 5.230 | 5.250 | 2,632,530 | -0.24(-4.37%) |
Aug 15, 2005 | 5.310 | 5.520 | 5.280 | 5.490 | 1,746,227 | +0.17(+3.20%) |
Aug 12, 2005 | 5.350 | 5.440 | 5.240 | 5.320 | 1,749,696 | -0.12(-2.21%) |
Aug 11, 2005 | 5.370 | 5.440 | 5.210 | 5.440 | 2,172,268 | +0.05(+0.93%) |
Aug 10, 2005 | 5.500 | 5.540 | 5.299 | 5.390 | 1,788,797 | -0.11(-2.00%) |
Aug 09, 2005 | 5.530 | 5.590 | 5.440 | 5.500 | 1,132,777 | +0.00(+0.00%) |
Aug 08, 2005 | 5.690 | 5.690 | 5.440 | 5.500 | 1,595,853 | -0.11(-1.96%) |
Aug 05, 2005 | 5.540 | 5.760 | 5.490 | 5.610 | 1,641,960 | +0.04(+0.72%) |
Aug 04, 2005 | 5.790 | 5.830 | 5.510 | 5.570 | 3,519,516 | -0.25(-4.30%) |
Aug 03, 2005 | 5.870 | 5.920 | 5.750 | 5.820 | 3,022,694 | -0.05(-0.85%) |
Aug 02, 2005 | 5.750 | 5.930 | 5.750 | 5.870 | 1,378,913 | +0.10(+1.73%) |
Aug 01, 2005 | 5.750 | 5.850 | 5.710 | 5.770 | 950,284 | +0.04(+0.70%) |
Jul 29, 2005 | 5.690 | 5.820 | 5.690 | 5.730 | 1,158,458 | -0.04(-0.69%) |
Jul 28, 2005 | 5.800 | 5.940 | 5.680 | 5.770 | 2,385,017 | -0.06(-1.03%) |
Jul 27, 2005 | 5.580 | 5.920 | 5.500 | 5.830 | 5,070,150 | +0.25(+4.48%) |
Jul 26, 2005 | 5.180 | 5.700 | 5.170 | 5.580 | 7,513,274 | +0.57(+11.38%) |
Jul 25, 2005 | 5.630 | 5.640 | 4.970 | 5.010 | 3,815,251 | -0.59(-10.54%) |
Jul 22, 2005 | 5.440 | 5.600 | 5.350 | 5.600 | 1,970,576 | +0.16(+2.94%) |
Jul 21, 2005 | 5.490 | 5.500 | 5.270 | 5.440 | 2,530,155 | -0.02(-0.37%) |
Jul 20, 2005 | 5.190 | 5.500 | 5.060 | 5.460 | 3,581,368 | +0.19(+3.61%) |
Jul 19, 2005 | 5.090 | 5.300 | 5.020 | 5.270 | 1,779,825 | +0.28(+5.61%) |
Jul 18, 2005 | 5.100 | 5.160 | 4.990 | 4.990 | 947,914 | -0.11(-2.16%) |
Jul 15, 2005 | 4.920 | 5.140 | 4.910 | 5.100 | 2,633,085 | +0.14(+2.82%) |
Jul 14, 2005 | 4.760 | 5.040 | 4.730 | 4.960 | 3,822,802 | +0.24(+5.08%) |
Jul 13, 2005 | 4.550 | 4.780 | 4.540 | 4.720 | 3,194,573 | +0.15(+3.28%) |
Jul 12, 2005 | 4.670 | 4.700 | 4.530 | 4.570 | 1,680,802 | -0.09(-1.93%) |
Jul 11, 2005 | 4.620 | 4.790 | 4.580 | 4.660 | 3,044,065 | +0.09(+1.97%) |
Jul 08, 2005 | 4.410 | 4.600 | 4.340 | 4.570 | 2,951,598 | +0.13(+2.93%) |
Jul 07, 2005 | 4.480 | 4.550 | 4.400 | 4.440 | 1,309,336 | -0.12(-2.63%) |
Jul 06, 2005 | 4.500 | 4.630 | 4.470 | 4.560 | 1,076,615 | +0.06(+1.33%) |
Jul 05, 2005 | 4.510 | 4.640 | 4.450 | 4.500 | 2,480,300 | -0.06(-1.32%) |
Jul 01, 2005 | 4.580 | 4.620 | 4.430 | 4.560 | 1,674,600 | -0.04(-0.87%) |
Jun 30, 2005 | 4.740 | 4.770 | 4.550 | 4.600 | 1,102,705 | -0.12(-2.54%) |
Jun 29, 2005 | 4.790 | 4.820 | 4.620 | 4.720 | 1,346,593 | -0.13(-2.68%) |
Jun 28, 2005 | 4.710 | 4.860 | 4.650 | 4.850 | 1,080,450 | +0.19(+4.08%) |
Jun 27, 2005 | 4.790 | 4.830 | 4.500 | 4.660 | 1,976,901 | -0.20(-4.12%) |
Jun 24, 2005 | 4.890 | 4.980 | 4.720 | 4.860 | 2,258,890 | -0.04(-0.82%) |
Jun 23, 2005 | 4.920 | 5.320 | 4.870 | 4.900 | 2,186,129 | -0.03(-0.61%) |
Jun 22, 2005 | 4.930 | 4.970 | 4.830 | 4.930 | 857,126 | +0.06(+1.23%) |
Jun 21, 2005 | 4.880 | 5.000 | 4.860 | 4.870 | 739,172 | -0.03(-0.61%) |
Jun 20, 2005 | 4.860 | 4.970 | 4.810 | 4.900 | 1,005,647 | -0.07(-1.41%) |
Jun 17, 2005 | 4.930 | 5.010 | 4.860 | 4.970 | 2,130,672 | +0.05(+1.02%) |
Jun 16, 2005 | 4.780 | 4.970 | 4.710 | 4.920 | 1,506,365 | +0.18(+3.80%) |
Jun 15, 2005 | 4.880 | 4.900 | 4.720 | 4.740 | 1,799,980 | -0.10(-2.07%) |
Jun 14, 2005 | 4.970 | 4.980 | 4.750 | 4.840 | 1,814,066 | -0.09(-1.83%) |
Jun 13, 2005 | 4.970 | 5.040 | 4.892 | 4.930 | 1,646,688 | -0.07(-1.40%) |
Jun 10, 2005 | 4.820 | 5.000 | 4.790 | 5.000 | 2,797,990 | +0.18(+3.73%) |
Jun 09, 2005 | 4.770 | 4.880 | 4.620 | 4.820 | 2,011,457 | +0.07(+1.47%) |
Jun 08, 2005 | 4.470 | 4.790 | 4.460 | 4.750 | 2,760,314 | +0.35(+7.95%) |
Jun 07, 2005 | 4.640 | 4.760 | 4.370 | 4.400 | 2,412,077 | -0.24(-5.17%) |
Jun 06, 2005 | 4.770 | 4.770 | 4.610 | 4.640 | 3,769,410 | +0.16(+3.57%) |
Jun 03, 2005 | 4.530 | 4.570 | 4.420 | 4.480 | 1,170,947 | -0.03(-0.67%) |
Jun 02, 2005 | 4.500 | 4.560 | 4.410 | 4.510 | 914,309 | -0.07(-1.53%) |
Jun 01, 2005 | 4.460 | 4.580 | 4.340 | 4.580 | 1,984,037 | +0.11(+2.44%) |
May 31, 2005 | 4.390 | 4.510 | 4.280 | 4.471 | 1,931,017 | +0.09(+2.08%) |
May 27, 2005 | 4.180 | 4.380 | 4.110 | 4.380 | 3,526,216 | +0.38(+9.50%) |
May 26, 2005 | 4.150 | 4.220 | 3.860 | 4.000 | 4,251,716 | -0.13(-3.15%) |
May 25, 2005 | 3.760 | 4.220 | 3.760 | 4.130 | 7,008,412 | +0.33(+8.68%) |
May 24, 2005 | 3.680 | 3.890 | 3.660 | 3.800 | 1,258,800 | +0.11(+2.98%) |
May 23, 2005 | 3.750 | 3.850 | 3.660 | 3.690 | 767,023 | -0.08(-2.12%) |
May 20, 2005 | 3.830 | 3.830 | 3.750 | 3.770 | 329,022 | -0.07(-1.82%) |
May 19, 2005 | 3.870 | 3.920 | 3.740 | 3.840 | 573,333 | -0.04(-1.03%) |
May 18, 2005 | 3.840 | 3.900 | 3.800 | 3.880 | 1,891,500 | +0.08(+2.11%) |
May 17, 2005 | 3.650 | 3.810 | 3.490 | 3.800 | 3,213,382 | +0.25(+7.04%) |
May 16, 2005 | 3.490 | 3.600 | 3.490 | 3.550 | 652,803 | +0.05(+1.43%) |
May 13, 2005 | 3.310 | 3.590 | 3.200 | 3.500 | 1,878,745 | +0.16(+4.79%) |
May 12, 2005 | 3.350 | 3.440 | 3.280 | 3.340 | 570,779 | -0.03(-0.89%) |
May 11, 2005 | 3.380 | 3.430 | 3.280 | 3.370 | 710,749 | +0.00(+0.00%) |
May 10, 2005 | 3.570 | 3.570 | 3.300 | 3.370 | 1,436,249 | -0.20(-5.60%) |
May 09, 2005 | 3.550 | 3.630 | 3.500 | 3.570 | 2,116,205 | +0.01(+0.28%) |
May 06, 2005 | 3.470 | 3.670 | 3.400 | 3.560 | 1,387,356 | +0.06(+1.71%) |
May 05, 2005 | 3.720 | 3.750 | 3.450 | 3.500 | 1,562,227 | -0.17(-4.63%) |
May 04, 2005 | 3.470 | 3.810 | 3.470 | 3.670 | 1,883,236 | +0.19(+5.46%) |
May 03, 2005 | 3.450 | 3.580 | 3.450 | 3.480 | 1,074,913 | +0.01(+0.29%) |