Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.591 | 5.785 | 5.562 | 5.659 | 270,841 | +0.07(+1.21%) |
Apr 27, 2006 | 5.582 | 5.698 | 5.543 | 5.591 | 166,460 | -0.01(-0.17%) |
Apr 26, 2006 | 5.591 | 5.717 | 5.553 | 5.601 | 238,576 | +0.04(+0.70%) |
Apr 25, 2006 | 5.514 | 5.591 | 5.446 | 5.562 | 291,399 | +0.05(+0.88%) |
Apr 24, 2006 | 5.543 | 5.852 | 5.504 | 5.514 | 421,203 | -0.01(-0.18%) |
Apr 21, 2006 | 5.069 | 5.843 | 5.011 | 5.524 | 545,116 | +0.49(+9.81%) |
Apr 20, 2006 | 4.817 | 5.040 | 4.817 | 5.030 | 241,681 | +0.20(+4.21%) |
Apr 19, 2006 | 5.137 | 5.137 | 4.740 | 4.827 | 564,655 | -0.26(-5.13%) |
Apr 18, 2006 | 5.021 | 5.291 | 4.982 | 5.088 | 718,079 | +0.28(+5.83%) |
Apr 17, 2006 | 4.769 | 4.904 | 4.663 | 4.808 | 95,644 | +0.02(+0.40%) |
Apr 13, 2006 | 4.817 | 4.866 | 4.711 | 4.788 | 36,594 | -0.01(-0.20%) |
Apr 12, 2006 | 4.721 | 4.827 | 4.624 | 4.798 | 65,383 | +0.08(+1.64%) |
Apr 11, 2006 | 4.904 | 4.972 | 4.605 | 4.721 | 140,190 | -0.15(-2.98%) |
Apr 10, 2006 | 5.001 | 5.088 | 4.798 | 4.866 | 139,256 | -0.16(-3.27%) |
Apr 07, 2006 | 5.378 | 5.408 | 4.972 | 5.030 | 98,930 | -0.34(-6.31%) |
Apr 06, 2006 | 5.417 | 5.417 | 5.272 | 5.369 | 75,189 | -0.04(-0.72%) |
Apr 05, 2006 | 5.427 | 5.456 | 5.272 | 5.408 | 133,299 | -0.02(-0.36%) |
Apr 04, 2006 | 5.233 | 5.514 | 5.195 | 5.427 | 104,303 | +0.15(+2.75%) |
Apr 03, 2006 | 5.224 | 5.301 | 5.156 | 5.282 | 202,829 | +0.06(+1.11%) |
Mar 31, 2006 | 5.195 | 5.272 | 4.992 | 5.224 | 334,669 | +0.16(+3.25%) |
Mar 30, 2006 | 4.866 | 5.175 | 4.866 | 5.059 | 159,479 | +0.17(+3.56%) |
Mar 29, 2006 | 4.856 | 4.924 | 4.798 | 4.885 | 88,922 | +0.03(+0.60%) |
Mar 28, 2006 | 4.798 | 4.875 | 4.701 | 4.856 | 97,222 | +0.02(+0.40%) |
Mar 27, 2006 | 4.663 | 4.885 | 4.663 | 4.837 | 85,214 | +0.15(+3.09%) |
Mar 24, 2006 | 4.769 | 4.769 | 4.566 | 4.692 | 34,019 | -0.07(-1.42%) |
Mar 23, 2006 | 4.692 | 4.769 | 4.401 | 4.759 | 79,805 | +0.07(+1.44%) |
Mar 22, 2006 | 4.479 | 4.692 | 4.421 | 4.692 | 57,372 | +0.21(+4.75%) |
Mar 21, 2006 | 4.701 | 4.740 | 4.421 | 4.479 | 125,190 | -0.26(-5.51%) |
Mar 20, 2006 | 4.701 | 4.759 | 4.489 | 4.740 | 84,180 | +0.05(+1.03%) |
Mar 17, 2006 | 4.740 | 4.740 | 4.591 | 4.692 | 327,212 | -0.04(-0.82%) |
Mar 16, 2006 | 4.740 | 4.759 | 4.672 | 4.730 | 64,398 | +0.01(+0.20%) |
Mar 15, 2006 | 4.769 | 4.798 | 4.721 | 4.721 | 138,487 | -0.01(-0.20%) |
Mar 14, 2006 | 4.537 | 4.730 | 4.460 | 4.730 | 66,622 | +0.15(+3.16%) |
Mar 13, 2006 | 4.527 | 4.663 | 4.527 | 4.585 | 61,587 | +0.08(+1.72%) |
Mar 10, 2006 | 4.372 | 4.537 | 4.324 | 4.508 | 57,835 | +0.15(+3.56%) |
Mar 09, 2006 | 4.363 | 4.547 | 4.324 | 4.353 | 72,489 | -0.14(-3.02%) |
Mar 08, 2006 | 4.295 | 4.547 | 4.256 | 4.489 | 65,271 | +0.18(+4.27%) |
Mar 07, 2006 | 4.401 | 4.460 | 4.285 | 4.305 | 68,434 | -0.10(-2.20%) |
Mar 06, 2006 | 4.305 | 4.460 | 4.266 | 4.401 | 443,014 | +0.10(+2.25%) |
Mar 03, 2006 | 4.295 | 4.372 | 4.285 | 4.305 | 133,173 | -0.03(-0.67%) |
Mar 02, 2006 | 4.469 | 4.498 | 4.305 | 4.334 | 58,934 | -0.17(-3.86%) |
Mar 01, 2006 | 4.305 | 4.556 | 4.305 | 4.508 | 81,356 | +0.18(+4.25%) |
Feb 28, 2006 | 4.605 | 4.566 | 4.285 | 4.324 | 309,215 | -0.28(-6.09%) |
Feb 27, 2006 | 4.498 | 4.614 | 4.372 | 4.605 | 77,018 | +0.09(+1.93%) |
Feb 24, 2006 | 4.256 | 4.595 | 4.218 | 4.518 | 69,617 | +0.24(+5.66%) |
Feb 23, 2006 | 4.314 | 4.392 | 4.102 | 4.276 | 170,135 | -0.04(-0.90%) |
Feb 22, 2006 | 4.401 | 4.430 | 4.256 | 4.314 | 111,095 | -0.11(-2.41%) |
Feb 21, 2006 | 4.817 | 4.875 | 4.363 | 4.421 | 98,321 | -0.36(-7.49%) |
Feb 17, 2006 | 4.769 | 4.788 | 4.556 | 4.779 | 89,920 | +0.05(+1.02%) |
Feb 16, 2006 | 4.595 | 4.740 | 4.508 | 4.730 | 54,375 | +0.15(+3.38%) |
Feb 15, 2006 | 4.469 | 4.576 | 4.343 | 4.576 | 35,081 | +0.15(+3.28%) |
Feb 14, 2006 | 4.392 | 4.440 | 4.276 | 4.430 | 59,373 | +0.08(+1.78%) |
Feb 13, 2006 | 4.392 | 4.498 | 4.305 | 4.353 | 41,919 | -0.04(-0.88%) |
Feb 10, 2006 | 4.305 | 4.440 | 4.285 | 4.392 | 43,452 | +0.04(+0.89%) |
Feb 09, 2006 | 4.692 | 4.692 | 4.343 | 4.353 | 100,534 | -0.28(-6.10%) |
Feb 08, 2006 | 4.440 | 4.653 | 4.343 | 4.636 | 57,623 | +0.17(+3.73%) |
Feb 07, 2006 | 4.614 | 4.653 | 4.421 | 4.469 | 116,514 | -0.19(-4.15%) |
Feb 06, 2006 | 4.663 | 4.759 | 4.460 | 4.663 | 55,148 | +0.00(+0.00%) |
Feb 03, 2006 | 4.769 | 4.827 | 4.653 | 4.663 | 36,309 | -0.15(-3.21%) |
Feb 02, 2006 | 4.885 | 4.885 | 4.730 | 4.817 | 69,599 | -0.06(-1.19%) |
Feb 01, 2006 | 4.711 | 4.885 | 4.701 | 4.875 | 56,450 | +0.12(+2.44%) |
Jan 31, 2006 | 4.856 | 4.885 | 4.692 | 4.759 | 69,553 | -0.06(-1.20%) |
Jan 30, 2006 | 4.837 | 4.885 | 4.798 | 4.817 | 39,446 | -0.02(-0.40%) |
Jan 27, 2006 | 4.701 | 4.846 | 4.634 | 4.837 | 80,243 | +0.14(+2.88%) |
Jan 26, 2006 | 4.595 | 4.711 | 4.489 | 4.701 | 73,281 | +0.18(+4.07%) |
Jan 25, 2006 | 4.518 | 4.537 | 4.401 | 4.518 | 46,788 | +0.02(+0.43%) |
Jan 24, 2006 | 4.237 | 4.527 | 4.237 | 4.498 | 119,040 | +0.22(+5.20%) |
Jan 23, 2006 | 4.189 | 4.324 | 4.127 | 4.276 | 180,842 | +0.08(+1.84%) |
Jan 20, 2006 | 4.469 | 4.469 | 4.198 | 4.198 | 152,740 | -0.24(-5.45%) |
Jan 19, 2006 | 4.537 | 4.537 | 4.372 | 4.440 | 129,652 | -0.04(-0.86%) |
Jan 18, 2006 | 4.392 | 4.498 | 4.392 | 4.479 | 34,702 | +0.07(+1.53%) |
Jan 17, 2006 | 4.576 | 4.576 | 4.392 | 4.411 | 57,305 | -0.16(-3.59%) |
Jan 13, 2006 | 4.372 | 4.585 | 4.343 | 4.576 | 66,850 | +0.18(+4.19%) |
Jan 12, 2006 | 4.363 | 4.534 | 4.353 | 4.392 | 118,880 | -0.01(-0.22%) |
Jan 11, 2006 | 4.721 | 4.750 | 4.372 | 4.401 | 441,808 | -0.37(-7.71%) |
Jan 10, 2006 | 4.827 | 4.837 | 4.672 | 4.769 | 73,293 | -0.02(-0.40%) |
Jan 09, 2006 | 4.788 | 4.856 | 4.682 | 4.788 | 70,352 | -0.02(-0.40%) |
Jan 06, 2006 | 4.846 | 4.963 | 4.798 | 4.808 | 63,656 | -0.03(-0.60%) |
Jan 05, 2006 | 4.721 | 4.895 | 4.711 | 4.837 | 34,092 | +0.08(+1.63%) |
Jan 04, 2006 | 4.788 | 4.817 | 4.643 | 4.759 | 71,054 | -0.02(-0.40%) |
Jan 03, 2006 | 4.779 | 4.817 | 4.634 | 4.779 | 119,061 | +0.08(+1.65%) |
Dec 30, 2005 | 4.663 | 4.740 | 4.595 | 4.701 | 115,042 | -0.03(-0.61%) |
Dec 29, 2005 | 4.856 | 4.856 | 4.672 | 4.730 | 56,986 | -0.08(-1.61%) |
Dec 28, 2005 | 4.701 | 4.837 | 4.643 | 4.808 | 43,417 | +0.17(+3.76%) |
Dec 27, 2005 | 4.740 | 4.846 | 4.634 | 4.634 | 106,889 | -0.20(-4.20%) |
Dec 23, 2005 | 4.788 | 4.856 | 4.692 | 4.837 | 52,706 | +0.11(+2.25%) |
Dec 22, 2005 | 4.614 | 4.759 | 4.614 | 4.730 | 33,427 | +0.12(+2.52%) |
Dec 21, 2005 | 4.576 | 4.682 | 4.547 | 4.614 | 87,363 | +0.02(+0.42%) |
Dec 20, 2005 | 4.663 | 4.672 | 4.576 | 4.595 | 143,481 | -0.11(-2.26%) |
Dec 19, 2005 | 4.943 | 5.011 | 4.653 | 4.701 | 236,701 | -0.32(-6.36%) |
Dec 16, 2005 | 5.185 | 5.214 | 4.924 | 5.021 | 269,353 | -0.19(-3.71%) |
Dec 15, 2005 | 5.224 | 5.272 | 4.972 | 5.214 | 116,428 | -0.04(-0.74%) |
Dec 14, 2005 | 5.282 | 5.417 | 5.185 | 5.253 | 93,658 | +0.03(+0.56%) |
Dec 13, 2005 | 5.224 | 5.291 | 5.175 | 5.224 | 114,351 | +0.00(+0.00%) |
Dec 12, 2005 | 5.243 | 5.320 | 5.200 | 5.224 | 85,225 | -0.02(-0.37%) |
Dec 09, 2005 | 5.079 | 5.320 | 5.001 | 5.243 | 231,851 | +0.16(+3.24%) |
Dec 08, 2005 | 4.992 | 5.117 | 4.992 | 5.079 | 92,423 | +0.14(+2.74%) |
Dec 07, 2005 | 4.914 | 5.001 | 4.914 | 4.943 | 60,018 | -0.07(-1.35%) |
Dec 06, 2005 | 5.069 | 5.069 | 4.982 | 5.011 | 89,328 | +0.00(+0.00%) |
Dec 05, 2005 | 4.953 | 5.069 | 4.953 | 5.011 | 84,776 | -0.02(-0.38%) |
Dec 02, 2005 | 5.069 | 5.069 | 4.949 | 5.030 | 74,775 | -0.04(-0.76%) |
Dec 01, 2005 | 4.750 | 5.079 | 4.653 | 5.069 | 256,185 | +0.28(+5.86%) |
Nov 30, 2005 | 4.710 | 4.808 | 4.634 | 4.788 | 87,205 | +0.15(+3.12%) |
Nov 29, 2005 | 4.566 | 4.808 | 4.566 | 4.643 | 42,029 | +0.12(+2.56%) |
Nov 28, 2005 | 4.837 | 4.837 | 4.527 | 4.527 | 78,886 | -0.24(-5.07%) |
Nov 25, 2005 | 4.827 | 4.837 | 4.750 | 4.769 | 24,898 | -0.01(-0.20%) |
Nov 23, 2005 | 4.672 | 4.803 | 4.634 | 4.779 | 49,338 | +0.15(+3.13%) |
Nov 22, 2005 | 4.547 | 4.692 | 4.547 | 4.634 | 58,803 | +0.02(+0.42%) |
Nov 21, 2005 | 4.682 | 4.740 | 4.566 | 4.614 | 56,349 | -0.08(-1.65%) |
Nov 18, 2005 | 4.701 | 4.711 | 4.566 | 4.692 | 56,156 | +0.09(+1.89%) |
Nov 17, 2005 | 4.518 | 4.657 | 4.460 | 4.605 | 47,036 | +0.15(+3.25%) |
Nov 16, 2005 | 4.527 | 4.682 | 4.430 | 4.460 | 47,526 | -0.09(-1.91%) |
Nov 15, 2005 | 4.595 | 4.692 | 4.547 | 4.547 | 83,051 | -0.05(-1.05%) |
Nov 14, 2005 | 4.701 | 4.837 | 4.489 | 4.595 | 139,038 | -0.03(-0.63%) |
Nov 11, 2005 | 4.508 | 4.672 | 4.489 | 4.624 | 70,598 | +0.04(+0.84%) |
Nov 10, 2005 | 4.305 | 4.788 | 4.227 | 4.585 | 215,791 | +0.28(+6.52%) |
Nov 09, 2005 | 4.295 | 4.382 | 4.131 | 4.305 | 55,645 | +0.03(+0.68%) |
Nov 08, 2005 | 4.353 | 4.382 | 4.150 | 4.276 | 49,405 | -0.07(-1.56%) |
Nov 07, 2005 | 4.198 | 4.353 | 4.189 | 4.343 | 108,956 | +0.16(+3.94%) |
Nov 04, 2005 | 3.986 | 4.179 | 3.986 | 4.179 | 253,793 | +0.20(+5.11%) |
Nov 03, 2005 | 4.169 | 4.218 | 3.947 | 3.976 | 166,648 | -0.12(-2.84%) |
Nov 02, 2005 | 3.898 | 4.179 | 3.889 | 4.092 | 128,521 | +0.12(+2.92%) |
Nov 01, 2005 | 3.976 | 4.237 | 3.937 | 3.976 | 87,315 | -0.05(-1.20%) |
Oct 31, 2005 | 4.005 | 4.150 | 3.937 | 4.024 | 115,026 | +0.02(+0.48%) |
Oct 28, 2005 | 3.879 | 4.024 | 3.869 | 4.005 | 297,247 | +0.14(+3.50%) |
Oct 27, 2005 | 4.160 | 4.160 | 3.840 | 3.869 | 115,269 | -0.35(-8.26%) |
Oct 26, 2005 | 4.256 | 4.392 | 4.150 | 4.218 | 43,756 | -0.08(-1.80%) |
Oct 25, 2005 | 4.343 | 4.343 | 4.092 | 4.295 | 83,018 | -0.09(-1.99%) |
Oct 24, 2005 | 4.295 | 4.392 | 4.256 | 4.382 | 81,946 | +0.11(+2.49%) |
Oct 21, 2005 | 4.150 | 4.324 | 4.140 | 4.276 | 154,642 | +0.12(+2.79%) |
Oct 20, 2005 | 4.343 | 4.382 | 4.082 | 4.160 | 128,151 | -0.23(-5.29%) |
Oct 19, 2005 | 4.276 | 4.392 | 4.155 | 4.392 | 42,733 | +0.07(+1.57%) |
Oct 18, 2005 | 4.392 | 4.392 | 4.218 | 4.324 | 27,128 | -0.04(-0.89%) |
Oct 17, 2005 | 4.411 | 4.430 | 4.218 | 4.363 | 38,583 | -0.05(-1.10%) |
Oct 14, 2005 | 4.421 | 4.450 | 4.183 | 4.411 | 49,287 | +0.05(+1.11%) |
Oct 13, 2005 | 4.305 | 4.372 | 4.121 | 4.363 | 52,034 | +0.11(+2.50%) |
Oct 12, 2005 | 4.198 | 4.285 | 4.121 | 4.256 | 68,509 | +0.03(+0.69%) |
Oct 11, 2005 | 4.343 | 4.363 | 4.227 | 4.227 | 74,550 | -0.08(-1.80%) |
Oct 10, 2005 | 4.489 | 4.518 | 4.295 | 4.305 | 40,223 | -0.14(-3.05%) |
Oct 07, 2005 | 4.285 | 4.479 | 4.285 | 4.440 | 184,939 | +0.15(+3.38%) |
Oct 06, 2005 | 4.247 | 4.382 | 4.208 | 4.295 | 220,122 | +0.10(+2.30%) |
Oct 05, 2005 | 4.353 | 4.353 | 4.160 | 4.198 | 78,742 | -0.17(-3.98%) |
Oct 04, 2005 | 4.489 | 4.605 | 4.353 | 4.372 | 140,096 | -0.12(-2.59%) |
Oct 03, 2005 | 4.208 | 4.498 | 4.111 | 4.489 | 86,056 | +0.25(+5.94%) |
Sep 30, 2005 | 4.256 | 4.256 | 4.150 | 4.237 | 64,689 | -0.04(-0.91%) |
Sep 29, 2005 | 4.208 | 4.276 | 4.111 | 4.276 | 46,424 | -0.01(-0.23%) |
Sep 28, 2005 | 4.314 | 4.353 | 4.208 | 4.285 | 84,608 | -0.01(-0.23%) |
Sep 27, 2005 | 4.208 | 4.382 | 4.208 | 4.295 | 105,305 | +0.07(+1.60%) |
Sep 26, 2005 | 4.276 | 4.276 | 4.150 | 4.227 | 297,905 | -0.04(-0.91%) |
Sep 23, 2005 | 4.266 | 4.276 | 4.063 | 4.266 | 50,024 | +0.13(+3.04%) |
Sep 22, 2005 | 4.140 | 4.150 | 3.966 | 4.140 | 232,666 | +0.14(+3.38%) |
Sep 21, 2005 | 4.131 | 4.169 | 3.976 | 4.005 | 165,101 | -0.18(-4.39%) |
Sep 20, 2005 | 4.256 | 4.334 | 4.111 | 4.189 | 139,244 | -0.09(-2.04%) |
Sep 19, 2005 | 4.353 | 4.392 | 4.266 | 4.276 | 65,012 | -0.09(-2.00%) |
Sep 16, 2005 | 4.247 | 4.363 | 4.160 | 4.363 | 329,924 | +0.17(+4.16%) |
Sep 15, 2005 | 4.392 | 4.392 | 4.111 | 4.189 | 217,518 | -0.22(-5.04%) |
Sep 14, 2005 | 4.382 | 4.518 | 4.382 | 4.411 | 93,657 | +0.00(+0.00%) |
Sep 13, 2005 | 4.411 | 4.508 | 4.388 | 4.411 | 86,607 | -0.03(-0.65%) |
Sep 12, 2005 | 4.314 | 4.450 | 4.314 | 4.440 | 164,780 | +0.09(+2.00%) |
Sep 09, 2005 | 4.353 | 4.401 | 4.285 | 4.353 | 108,084 | +0.04(+0.90%) |
Sep 08, 2005 | 4.305 | 4.371 | 4.285 | 4.314 | 129,219 | +0.01(+0.22%) |
Sep 07, 2005 | 4.295 | 4.305 | 4.247 | 4.305 | 56,839 | +0.04(+0.91%) |
Sep 06, 2005 | 4.247 | 4.324 | 4.169 | 4.266 | 138,916 | +0.02(+0.46%) |
Sep 02, 2005 | 4.489 | 4.537 | 4.044 | 4.247 | 470,647 | -0.15(-3.30%) |
Sep 01, 2005 | 4.218 | 4.450 | 4.189 | 4.392 | 312,132 | +0.17(+4.13%) |
Aug 31, 2005 | 4.111 | 4.227 | 4.111 | 4.218 | 205,823 | +0.08(+1.87%) |
Aug 30, 2005 | 4.189 | 4.208 | 4.102 | 4.140 | 56,341 | -0.02(-0.46%) |
Aug 29, 2005 | 4.082 | 4.160 | 4.034 | 4.160 | 77,955 | +0.06(+1.42%) |
Aug 26, 2005 | 4.189 | 4.208 | 4.082 | 4.102 | 103,572 | -0.09(-2.08%) |
Aug 25, 2005 | 4.063 | 4.256 | 4.015 | 4.189 | 448,984 | +0.14(+3.34%) |
Aug 24, 2005 | 4.044 | 4.063 | 4.015 | 4.053 | 42,435 | +0.02(+0.48%) |
Aug 23, 2005 | 4.034 | 4.090 | 4.015 | 4.034 | 145,712 | -0.01(-0.24%) |
Aug 22, 2005 | 3.956 | 4.044 | 3.956 | 4.044 | 261,983 | +0.08(+1.95%) |
Aug 19, 2005 | 3.956 | 4.024 | 3.956 | 3.966 | 30,995 | +0.00(+0.00%) |
Aug 18, 2005 | 3.986 | 4.073 | 3.927 | 3.966 | 86,898 | -0.04(-0.97%) |
Aug 17, 2005 | 4.121 | 4.160 | 4.005 | 4.005 | 138,906 | -0.10(-2.36%) |
Aug 16, 2005 | 4.082 | 4.111 | 4.044 | 4.102 | 282,154 | +0.02(+0.47%) |
Aug 15, 2005 | 3.918 | 4.082 | 3.918 | 4.082 | 199,204 | +0.13(+3.18%) |
Aug 12, 2005 | 3.966 | 3.986 | 3.927 | 3.956 | 143,500 | -0.04(-0.97%) |
Aug 11, 2005 | 3.966 | 3.995 | 3.918 | 3.995 | 126,610 | +0.03(+0.73%) |
Aug 10, 2005 | 3.995 | 3.995 | 3.956 | 3.966 | 155,576 | +0.00(+0.00%) |
Aug 09, 2005 | 3.986 | 3.986 | 3.918 | 3.966 | 311,312 | +0.05(+1.23%) |
Aug 08, 2005 | 3.947 | 4.005 | 3.918 | 3.918 | 91,585 | +0.00(+0.00%) |
Aug 05, 2005 | 3.947 | 3.976 | 3.918 | 3.918 | 94,427 | -0.05(-1.22%) |
Aug 04, 2005 | 3.995 | 4.015 | 3.927 | 3.966 | 79,027 | -0.03(-0.73%) |
Aug 03, 2005 | 4.102 | 4.102 | 3.966 | 3.995 | 254,459 | -0.10(-2.36%) |
Aug 02, 2005 | 3.995 | 4.092 | 3.986 | 4.092 | 74,467 | +0.07(+1.68%) |
Aug 01, 2005 | 4.053 | 4.073 | 3.956 | 4.024 | 140,219 | +0.00(+0.00%) |
Jul 29, 2005 | 4.005 | 4.044 | 3.937 | 4.024 | 137,412 | +0.02(+0.48%) |
Jul 28, 2005 | 3.986 | 4.015 | 3.956 | 4.005 | 80,564 | +0.05(+1.22%) |
Jul 27, 2005 | 3.947 | 3.986 | 3.927 | 3.956 | 161,367 | +0.01(+0.25%) |
Jul 26, 2005 | 4.015 | 4.015 | 3.898 | 3.947 | 151,835 | +0.01(+0.25%) |
Jul 25, 2005 | 3.995 | 4.053 | 3.918 | 3.937 | 120,687 | -0.09(-2.16%) |
Jul 22, 2005 | 3.966 | 4.024 | 3.966 | 4.024 | 64,554 | +0.05(+1.22%) |
Jul 21, 2005 | 4.034 | 4.063 | 3.956 | 3.976 | 58,186 | -0.09(-2.14%) |
Jul 20, 2005 | 4.044 | 4.063 | 4.015 | 4.063 | 135,662 | +0.03(+0.72%) |
Jul 19, 2005 | 4.044 | 4.063 | 3.966 | 4.034 | 109,744 | +0.04(+0.97%) |
Jul 18, 2005 | 4.034 | 4.034 | 3.966 | 3.995 | 67,043 | +0.00(+0.00%) |
Jul 15, 2005 | 3.966 | 4.034 | 3.947 | 3.995 | 153,334 | +0.03(+0.73%) |
Jul 14, 2005 | 4.034 | 4.044 | 3.802 | 3.966 | 100,501 | -0.01(-0.24%) |
Jul 13, 2005 | 3.986 | 4.015 | 3.937 | 3.976 | 121,331 | -0.02(-0.48%) |
Jul 12, 2005 | 4.063 | 4.063 | 3.918 | 3.995 | 257,287 | -0.06(-1.43%) |
Jul 11, 2005 | 4.053 | 4.063 | 4.015 | 4.053 | 84,118 | +0.00(+0.00%) |
Jul 08, 2005 | 4.053 | 4.053 | 3.879 | 4.053 | 93,801 | +0.01(+0.24%) |
Jul 07, 2005 | 3.976 | 4.063 | 3.840 | 4.044 | 200,749 | +0.07(+1.70%) |
Jul 06, 2005 | 3.995 | 4.015 | 3.889 | 3.976 | 98,103 | -0.02(-0.48%) |
Jul 05, 2005 | 3.869 | 3.995 | 3.840 | 3.995 | 106,889 | +0.11(+2.74%) |
Jul 01, 2005 | 3.889 | 3.889 | 3.734 | 3.889 | 90,452 | +0.03(+0.75%) |
Jun 30, 2005 | 3.976 | 4.005 | 3.773 | 3.860 | 51,624 | -0.11(-2.68%) |
Jun 29, 2005 | 3.995 | 3.995 | 3.879 | 3.966 | 93,990 | -0.01(-0.24%) |
Jun 28, 2005 | 3.860 | 3.995 | 3.782 | 3.976 | 58,832 | +0.14(+3.53%) |
Jun 27, 2005 | 3.966 | 4.015 | 3.773 | 3.840 | 145,222 | -0.12(-2.93%) |
Jun 24, 2005 | 3.981 | 4.015 | 3.898 | 3.956 | 1,154,136 | -0.05(-1.21%) |
Jun 23, 2005 | 4.015 | 4.063 | 3.956 | 4.005 | 161,539 | -0.07(-1.66%) |
Jun 22, 2005 | 4.082 | 4.111 | 4.015 | 4.073 | 88,603 | +0.06(+1.45%) |
Jun 21, 2005 | 4.053 | 4.053 | 3.966 | 4.015 | 82,113 | -0.01(-0.24%) |
Jun 20, 2005 | 4.073 | 4.092 | 3.995 | 4.024 | 62,639 | -0.05(-1.19%) |
Jun 17, 2005 | 4.024 | 4.092 | 3.927 | 4.073 | 178,626 | +0.12(+2.93%) |
Jun 16, 2005 | 4.024 | 4.024 | 3.927 | 3.956 | 96,844 | -0.06(-1.45%) |
Jun 15, 2005 | 4.131 | 4.131 | 3.947 | 4.015 | 214,121 | -0.10(-2.35%) |
Jun 14, 2005 | 4.160 | 4.160 | 3.918 | 4.111 | 130,000 | -0.02(-0.47%) |
Jun 13, 2005 | 4.111 | 4.160 | 3.976 | 4.131 | 147,596 | +0.05(+1.18%) |
Jun 10, 2005 | 4.111 | 4.111 | 4.053 | 4.082 | 43,868 | -0.01(-0.24%) |
Jun 09, 2005 | 3.937 | 4.092 | 3.792 | 4.092 | 190,132 | +0.17(+4.44%) |
Jun 08, 2005 | 3.976 | 3.976 | 3.850 | 3.918 | 177,526 | -0.09(-2.17%) |
Jun 07, 2005 | 4.092 | 4.169 | 3.986 | 4.005 | 291,848 | -0.06(-1.43%) |
Jun 06, 2005 | 4.247 | 4.247 | 3.927 | 4.063 | 230,606 | -0.07(-1.64%) |
Jun 03, 2005 | 4.227 | 4.227 | 4.063 | 4.131 | 116,884 | -0.03(-0.70%) |
Jun 02, 2005 | 4.198 | 4.208 | 4.140 | 4.160 | 222,043 | +0.01(+0.23%) |
Jun 01, 2005 | 4.334 | 4.343 | 4.092 | 4.150 | 471,866 | +0.09(+2.14%) |
May 31, 2005 | 3.869 | 4.343 | 3.869 | 4.063 | 245,683 | +0.23(+6.06%) |
May 27, 2005 | 3.869 | 3.869 | 3.811 | 3.831 | 61,420 | -0.03(-0.75%) |
May 26, 2005 | 3.869 | 3.869 | 3.831 | 3.860 | 74,618 | -0.01(-0.25%) |
May 25, 2005 | 3.821 | 3.898 | 3.724 | 3.869 | 191,174 | +0.04(+1.01%) |
May 24, 2005 | 3.869 | 3.889 | 3.792 | 3.831 | 118,467 | -0.01(-0.25%) |
May 23, 2005 | 3.773 | 3.908 | 3.773 | 3.840 | 195,712 | +0.02(+0.51%) |
May 20, 2005 | 3.860 | 3.860 | 3.753 | 3.821 | 93,824 | -0.02(-0.50%) |
May 19, 2005 | 3.937 | 3.937 | 3.734 | 3.840 | 199,902 | -0.04(-1.00%) |
May 18, 2005 | 3.889 | 3.918 | 3.802 | 3.879 | 224,219 | +0.06(+1.52%) |
May 17, 2005 | 3.792 | 3.927 | 3.705 | 3.821 | 216,986 | +0.05(+1.28%) |
May 16, 2005 | 3.744 | 3.773 | 3.676 | 3.773 | 83,060 | +0.09(+2.36%) |
May 13, 2005 | 3.773 | 3.840 | 3.676 | 3.686 | 148,705 | -0.03(-0.78%) |
May 12, 2005 | 3.511 | 3.811 | 3.444 | 3.715 | 485,916 | +0.24(+6.96%) |
May 11, 2005 | 3.473 | 3.560 | 3.308 | 3.473 | 140,197 | +0.05(+1.41%) |
May 10, 2005 | 3.570 | 3.579 | 3.357 | 3.424 | 103,488 | -0.21(-5.85%) |
May 09, 2005 | 3.482 | 3.637 | 3.473 | 3.637 | 49,101 | +0.16(+4.74%) |
May 06, 2005 | 3.482 | 3.715 | 3.328 | 3.473 | 193,494 | -0.03(-0.83%) |
May 05, 2005 | 3.434 | 3.579 | 3.337 | 3.502 | 147,485 | +0.10(+2.84%) |
May 04, 2005 | 3.308 | 3.415 | 3.289 | 3.405 | 77,581 | +0.12(+3.53%) |
May 03, 2005 | 3.144 | 3.308 | 3.076 | 3.289 | 57,695 | +0.03(+0.89%) |