Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.069 | 9.411 | 9.002 | 9.276 | 1,230,588 | +0.24(+2.65%) |
Apr 27, 2006 | 8.818 | 9.178 | 8.576 | 9.037 | 1,479,757 | +0.32(+3.67%) |
Apr 26, 2006 | 8.729 | 8.873 | 8.579 | 8.717 | 802,795 | -0.01(-0.13%) |
Apr 25, 2006 | 8.438 | 8.729 | 8.357 | 8.729 | 1,216,720 | +0.27(+3.24%) |
Apr 24, 2006 | 8.495 | 8.510 | 8.256 | 8.455 | 1,519,341 | -0.07(-0.81%) |
Apr 21, 2006 | 8.740 | 8.798 | 8.426 | 8.524 | 1,308,554 | -0.19(-2.21%) |
Apr 20, 2006 | 8.242 | 8.896 | 8.152 | 8.717 | 2,098,429 | +0.48(+5.88%) |
Apr 19, 2006 | 8.092 | 8.354 | 7.994 | 8.233 | 759,729 | +0.16(+2.00%) |
Apr 18, 2006 | 7.608 | 8.109 | 7.507 | 8.072 | 1,480,434 | +0.46(+6.10%) |
Apr 17, 2006 | 7.447 | 7.622 | 7.389 | 7.608 | 1,294,756 | +0.11(+1.50%) |
Apr 13, 2006 | 7.432 | 7.521 | 7.403 | 7.496 | 280,952 | +0.01(+0.15%) |
Apr 12, 2006 | 7.455 | 7.550 | 7.357 | 7.484 | 633,168 | +0.03(+0.39%) |
Apr 11, 2006 | 7.692 | 7.769 | 7.412 | 7.455 | 393,677 | -0.25(-3.22%) |
Apr 10, 2006 | 7.850 | 7.850 | 7.625 | 7.703 | 688,456 | -0.14(-1.84%) |
Apr 07, 2006 | 7.882 | 7.922 | 7.746 | 7.847 | 551,581 | -0.03(-0.40%) |
Apr 06, 2006 | 7.807 | 7.882 | 7.706 | 7.879 | 309,011 | +0.04(+0.55%) |
Apr 05, 2006 | 7.766 | 7.870 | 7.703 | 7.836 | 255,698 | +0.11(+1.42%) |
Apr 04, 2006 | 7.752 | 7.830 | 7.628 | 7.726 | 556,934 | +0.05(+0.60%) |
Apr 03, 2006 | 7.801 | 7.815 | 7.631 | 7.680 | 735,027 | -0.08(-1.08%) |
Mar 31, 2006 | 7.706 | 7.775 | 7.651 | 7.764 | 417,351 | +0.09(+1.16%) |
Mar 30, 2006 | 7.867 | 7.896 | 7.654 | 7.674 | 606,740 | -0.15(-1.88%) |
Mar 29, 2006 | 7.784 | 7.874 | 7.608 | 7.821 | 1,337,964 | +0.09(+1.16%) |
Mar 28, 2006 | 7.836 | 7.876 | 7.709 | 7.732 | 669,686 | -0.08(-1.00%) |
Mar 27, 2006 | 7.663 | 7.853 | 7.588 | 7.810 | 854,431 | +0.17(+2.26%) |
Mar 24, 2006 | 7.331 | 7.654 | 7.317 | 7.637 | 1,153,688 | +0.33(+4.53%) |
Mar 23, 2006 | 7.254 | 7.340 | 7.092 | 7.306 | 3,137,046 | -0.01(-0.20%) |
Mar 22, 2006 | 7.427 | 7.487 | 7.282 | 7.320 | 1,330,216 | -0.12(-1.55%) |
Mar 21, 2006 | 7.519 | 7.524 | 7.418 | 7.435 | 527,160 | -0.08(-1.04%) |
Mar 20, 2006 | 7.484 | 7.545 | 7.418 | 7.513 | 805,225 | +0.05(+0.62%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.369 | 7.467 | 1,563,566 | -0.06(-0.84%) |
Mar 16, 2006 | 7.516 | 7.660 | 7.467 | 7.530 | 1,746,335 | +0.05(+0.73%) |
Mar 15, 2006 | 7.450 | 7.484 | 7.360 | 7.476 | 911,229 | +0.06(+0.78%) |
Mar 14, 2006 | 7.323 | 7.427 | 7.170 | 7.418 | 676,372 | +0.06(+0.86%) |
Mar 13, 2006 | 7.395 | 7.504 | 7.231 | 7.355 | 1,398,386 | -0.01(-0.20%) |
Mar 10, 2006 | 7.303 | 7.418 | 7.245 | 7.369 | 523,980 | +0.09(+1.27%) |
Mar 09, 2006 | 7.282 | 7.461 | 7.167 | 7.277 | 809,182 | +0.04(+0.52%) |
Mar 08, 2006 | 7.450 | 7.478 | 7.118 | 7.239 | 844,833 | -0.25(-3.38%) |
Mar 07, 2006 | 7.674 | 7.712 | 7.403 | 7.493 | 1,571,994 | -0.26(-3.31%) |
Mar 06, 2006 | 7.784 | 7.790 | 7.663 | 7.749 | 672,019 | -0.02(-0.30%) |
Mar 03, 2006 | 7.709 | 7.862 | 7.663 | 7.772 | 859,114 | +0.04(+0.56%) |
Mar 02, 2006 | 7.743 | 7.766 | 7.666 | 7.729 | 748,274 | -0.03(-0.37%) |
Mar 01, 2006 | 7.657 | 7.792 | 7.620 | 7.758 | 712,776 | +0.16(+2.16%) |
Feb 28, 2006 | 7.775 | 7.772 | 7.594 | 7.594 | 615,429 | -0.18(-2.33%) |
Feb 27, 2006 | 7.787 | 7.850 | 7.706 | 7.775 | 501,191 | +0.03(+0.45%) |
Feb 24, 2006 | 7.899 | 7.899 | 7.712 | 7.741 | 643,617 | -0.13(-1.65%) |
Feb 23, 2006 | 7.772 | 7.910 | 7.706 | 7.870 | 785,035 | +0.06(+0.81%) |
Feb 22, 2006 | 7.769 | 7.850 | 7.634 | 7.807 | 950,830 | +0.02(+0.30%) |
Feb 21, 2006 | 7.830 | 7.893 | 7.720 | 7.784 | 828,948 | -0.07(-0.95%) |
Feb 17, 2006 | 7.991 | 7.991 | 7.735 | 7.859 | 496,227 | -0.09(-1.16%) |
Feb 16, 2006 | 7.873 | 7.977 | 7.821 | 7.951 | 504,732 | +0.13(+1.69%) |
Feb 15, 2006 | 7.810 | 7.862 | 7.692 | 7.818 | 525,723 | +0.04(+0.56%) |
Feb 14, 2006 | 7.764 | 7.864 | 7.538 | 7.775 | 924,708 | +0.02(+0.22%) |
Feb 13, 2006 | 7.885 | 7.899 | 7.706 | 7.758 | 863,546 | -0.13(-1.64%) |
Feb 10, 2006 | 7.862 | 7.934 | 7.706 | 7.887 | 370,707 | +0.01(+0.18%) |
Feb 09, 2006 | 7.867 | 8.066 | 7.853 | 7.873 | 510,702 | -0.03(-0.40%) |
Feb 08, 2006 | 7.959 | 7.988 | 7.720 | 7.905 | 807,682 | -0.05(-0.65%) |
Feb 07, 2006 | 8.075 | 8.075 | 7.936 | 7.957 | 459,809 | -0.11(-1.32%) |
Feb 06, 2006 | 7.965 | 8.118 | 7.954 | 8.063 | 582,000 | +0.11(+1.38%) |
Feb 03, 2006 | 7.971 | 8.187 | 7.919 | 7.954 | 674,438 | -0.06(-0.75%) |
Feb 02, 2006 | 8.138 | 8.210 | 7.954 | 8.014 | 865,733 | -0.15(-1.83%) |
Feb 01, 2006 | 8.242 | 8.340 | 8.127 | 8.164 | 1,437,379 | -0.06(-0.70%) |
Jan 31, 2006 | 8.127 | 8.366 | 8.106 | 8.222 | 1,986,847 | +0.12(+1.42%) |
Jan 30, 2006 | 7.922 | 8.109 | 7.804 | 8.106 | 1,970,552 | +0.21(+2.63%) |
Jan 27, 2006 | 8.072 | 8.072 | 7.611 | 7.899 | 2,660,463 | +0.03(+0.44%) |
Jan 26, 2006 | 7.818 | 8.066 | 7.786 | 7.864 | 1,291,996 | +0.01(+0.18%) |
Jan 25, 2006 | 7.994 | 7.994 | 7.804 | 7.850 | 1,495,923 | -0.11(-1.38%) |
Jan 24, 2006 | 7.643 | 8.034 | 7.643 | 7.959 | 717,393 | +0.31(+4.03%) |
Jan 23, 2006 | 7.766 | 7.833 | 7.585 | 7.651 | 725,550 | -0.14(-1.85%) |
Jan 20, 2006 | 7.913 | 7.951 | 7.792 | 7.795 | 1,828,005 | -0.07(-0.88%) |
Jan 19, 2006 | 7.709 | 7.876 | 7.585 | 7.864 | 1,479,580 | +0.18(+2.36%) |
Jan 18, 2006 | 7.599 | 7.764 | 7.524 | 7.683 | 1,096,105 | -0.02(-0.30%) |
Jan 17, 2006 | 7.844 | 7.885 | 7.661 | 7.706 | 751,575 | -0.20(-2.55%) |
Jan 13, 2006 | 7.790 | 7.936 | 7.729 | 7.908 | 566,730 | +0.07(+0.96%) |
Jan 12, 2006 | 7.893 | 7.939 | 7.715 | 7.833 | 466,200 | -0.06(-0.80%) |
Jan 11, 2006 | 7.977 | 8.051 | 7.827 | 7.896 | 828,451 | -0.08(-1.01%) |
Jan 10, 2006 | 8.052 | 8.092 | 7.959 | 7.977 | 1,002,886 | -0.08(-1.00%) |
Jan 09, 2006 | 8.017 | 8.158 | 8.017 | 8.057 | 826,282 | +0.02(+0.25%) |
Jan 06, 2006 | 8.034 | 8.181 | 7.911 | 8.037 | 1,140,625 | +0.10(+1.31%) |
Jan 05, 2006 | 7.850 | 8.026 | 7.844 | 7.934 | 823,345 | +0.05(+0.66%) |
Jan 04, 2006 | 7.778 | 7.928 | 7.726 | 7.882 | 1,018,687 | +0.07(+0.85%) |
Jan 03, 2006 | 7.882 | 7.890 | 7.461 | 7.815 | 1,657,937 | +0.05(+0.63%) |
Dec 30, 2005 | 7.815 | 7.853 | 7.720 | 7.766 | 429,348 | -0.12(-1.50%) |
Dec 29, 2005 | 7.885 | 7.977 | 7.810 | 7.885 | 433,861 | +0.06(+0.74%) |
Dec 28, 2005 | 7.838 | 7.870 | 7.666 | 7.827 | 429,751 | +0.07(+0.89%) |
Dec 27, 2005 | 8.112 | 8.124 | 7.749 | 7.758 | 982,735 | -0.26(-3.23%) |
Dec 23, 2005 | 7.715 | 8.127 | 7.706 | 8.017 | 1,477,529 | +0.31(+4.04%) |
Dec 22, 2005 | 7.553 | 7.715 | 7.553 | 7.706 | 609,094 | +0.12(+1.52%) |
Dec 21, 2005 | 7.432 | 7.720 | 7.432 | 7.591 | 1,018,490 | +0.18(+2.49%) |
Dec 20, 2005 | 7.519 | 7.545 | 7.403 | 7.406 | 527,896 | -0.08(-1.12%) |
Dec 19, 2005 | 7.769 | 7.772 | 7.490 | 7.490 | 1,848,274 | -0.18(-2.37%) |
Dec 16, 2005 | 7.677 | 7.772 | 7.559 | 7.671 | 2,119,684 | +0.10(+1.37%) |
Dec 15, 2005 | 7.450 | 7.749 | 7.438 | 7.568 | 1,863,454 | +0.16(+2.18%) |
Dec 14, 2005 | 7.386 | 7.476 | 7.334 | 7.406 | 1,055,911 | -0.01(-0.16%) |
Dec 13, 2005 | 7.118 | 7.467 | 7.061 | 7.418 | 1,762,925 | +0.29(+4.04%) |
Dec 12, 2005 | 7.041 | 7.150 | 7.029 | 7.130 | 946,966 | +0.08(+1.14%) |
Dec 09, 2005 | 6.914 | 7.104 | 6.876 | 7.049 | 791,266 | +0.13(+1.87%) |
Dec 08, 2005 | 6.994 | 7.081 | 6.836 | 6.920 | 370,738 | -0.11(-1.60%) |
Dec 07, 2005 | 7.130 | 7.164 | 6.963 | 7.032 | 557,402 | -0.10(-1.33%) |
Dec 06, 2005 | 7.228 | 7.259 | 7.058 | 7.127 | 986,255 | -0.08(-1.08%) |
Dec 05, 2005 | 7.202 | 7.285 | 7.048 | 7.205 | 986,737 | -0.04(-0.52%) |
Dec 02, 2005 | 7.282 | 7.294 | 6.842 | 7.242 | 1,872,820 | +0.01(+0.20%) |
Dec 01, 2005 | 7.490 | 7.536 | 7.205 | 7.228 | 1,215,703 | +2.35(+48.13%) |
Nov 30, 2005 | 4.870 | 4.918 | 4.755 | 4.879 | 969,242 | -0.03(-0.60%) |
Nov 29, 2005 | 4.809 | 4.911 | 4.803 | 4.909 | 398,882 | +0.09(+1.86%) |
Nov 28, 2005 | 4.918 | 4.983 | 4.777 | 4.819 | 841,967 | -0.10(-2.06%) |
Nov 25, 2005 | 4.968 | 4.968 | 4.899 | 4.920 | 77,584 | -0.03(-0.70%) |
Nov 23, 2005 | 4.965 | 4.974 | 4.919 | 4.955 | 385,828 | +0.01(+0.21%) |
Nov 22, 2005 | 4.965 | 4.991 | 4.934 | 4.945 | 681,966 | -0.06(-1.13%) |
Nov 21, 2005 | 4.878 | 5.030 | 4.788 | 5.001 | 1,420,090 | +0.09(+1.77%) |
Nov 18, 2005 | 4.886 | 4.919 | 4.820 | 4.914 | 1,415,180 | +0.06(+1.29%) |
Nov 17, 2005 | 4.865 | 4.931 | 4.824 | 4.851 | 2,374,289 | -0.21(-4.08%) |
Nov 16, 2005 | 5.019 | 5.066 | 4.986 | 5.057 | 911,423 | +0.04(+0.89%) |
Nov 15, 2005 | 5.087 | 5.087 | 4.928 | 5.012 | 1,576,868 | -0.03(-0.63%) |
Nov 14, 2005 | 5.107 | 5.121 | 5.014 | 5.044 | 1,239,069 | -0.01(-0.15%) |
Nov 11, 2005 | 4.901 | 5.116 | 4.901 | 5.052 | 1,605,689 | +0.11(+2.18%) |
Nov 10, 2005 | 4.846 | 4.948 | 4.736 | 4.945 | 1,413,186 | +0.11(+2.33%) |
Nov 09, 2005 | 4.863 | 4.875 | 4.795 | 4.832 | 856,172 | -0.01(-0.16%) |
Nov 08, 2005 | 4.805 | 4.860 | 4.683 | 4.840 | 1,058,063 | +0.01(+0.27%) |
Nov 07, 2005 | 4.706 | 4.846 | 4.671 | 4.827 | 2,357,898 | +0.15(+3.29%) |
Nov 04, 2005 | 4.870 | 4.870 | 4.616 | 4.673 | 1,594,457 | -0.07(-1.46%) |
Nov 03, 2005 | 4.833 | 4.899 | 4.704 | 4.742 | 4,033,340 | -0.11(-2.27%) |
Nov 02, 2005 | 4.737 | 4.870 | 4.703 | 4.852 | 1,731,552 | +0.20(+4.32%) |
Nov 01, 2005 | 4.558 | 4.753 | 4.543 | 4.651 | 1,848,434 | +0.12(+2.66%) |
Oct 31, 2005 | 4.363 | 4.537 | 4.363 | 4.531 | 1,176,361 | +0.17(+4.00%) |
Oct 28, 2005 | 4.179 | 4.368 | 4.179 | 4.357 | 1,136,387 | +0.17(+4.10%) |
Oct 27, 2005 | 4.351 | 4.351 | 4.176 | 4.185 | 544,147 | -0.14(-3.17%) |
Oct 26, 2005 | 4.416 | 4.422 | 4.225 | 4.322 | 803,815 | -0.07(-1.66%) |
Oct 25, 2005 | 4.365 | 4.438 | 4.288 | 4.395 | 1,083,332 | +0.04(+0.97%) |
Oct 24, 2005 | 4.275 | 4.375 | 4.275 | 4.353 | 1,251,399 | +0.11(+2.63%) |
Oct 21, 2005 | 4.123 | 4.368 | 4.123 | 4.242 | 2,345,500 | +0.18(+4.54%) |
Oct 20, 2005 | 4.153 | 4.182 | 3.969 | 4.057 | 844,425 | -0.11(-2.58%) |
Oct 19, 2005 | 4.032 | 4.185 | 3.978 | 4.165 | 608,547 | +0.12(+2.88%) |
Oct 18, 2005 | 4.083 | 4.093 | 3.993 | 4.048 | 379,585 | -0.05(-1.25%) |
Oct 17, 2005 | 4.156 | 4.156 | 4.001 | 4.100 | 452,332 | -0.04(-0.93%) |
Oct 14, 2005 | 4.078 | 4.153 | 4.020 | 4.138 | 438,721 | +0.11(+2.67%) |
Oct 13, 2005 | 4.073 | 4.073 | 3.956 | 4.030 | 459,742 | -0.02(-0.54%) |
Oct 12, 2005 | 4.170 | 4.171 | 4.007 | 4.052 | 749,428 | -0.10(-2.31%) |
Oct 11, 2005 | 4.193 | 4.255 | 4.135 | 4.148 | 873,396 | -0.02(-0.52%) |
Oct 10, 2005 | 4.216 | 4.226 | 4.143 | 4.170 | 321,173 | -0.01(-0.28%) |
Oct 07, 2005 | 4.125 | 4.223 | 4.109 | 4.182 | 416,529 | +0.09(+2.13%) |
Oct 06, 2005 | 4.170 | 4.244 | 4.062 | 4.094 | 1,065,701 | -0.05(-1.14%) |
Oct 05, 2005 | 4.281 | 4.281 | 4.118 | 4.142 | 394,758 | -0.13(-3.03%) |
Oct 04, 2005 | 4.335 | 4.344 | 4.198 | 4.271 | 595,389 | -0.04(-0.86%) |
Oct 03, 2005 | 4.312 | 4.372 | 4.262 | 4.308 | 524,761 | +0.02(+0.48%) |
Sep 30, 2005 | 4.294 | 4.301 | 4.178 | 4.288 | 620,565 | +0.01(+0.27%) |
Sep 29, 2005 | 4.138 | 4.317 | 4.064 | 4.276 | 719,878 | +0.16(+3.86%) |
Sep 28, 2005 | 4.171 | 4.174 | 4.039 | 4.118 | 525,240 | -0.02(-0.40%) |
Sep 27, 2005 | 4.231 | 4.233 | 4.134 | 4.134 | 552,176 | -0.08(-1.82%) |
Sep 26, 2005 | 4.161 | 4.263 | 4.130 | 4.211 | 1,614,390 | +0.29(+7.48%) |
Sep 23, 2005 | 3.918 | 3.928 | 3.797 | 3.918 | 433,873 | +0.04(+0.99%) |
Sep 22, 2005 | 3.879 | 3.909 | 3.781 | 3.879 | 443,553 | +0.02(+0.40%) |
Sep 21, 2005 | 4.010 | 4.033 | 3.854 | 3.864 | 1,035,006 | -0.16(-4.07%) |
Sep 20, 2005 | 4.069 | 4.079 | 3.998 | 4.028 | 992,960 | -0.03(-0.76%) |
Sep 19, 2005 | 4.161 | 4.164 | 4.022 | 4.059 | 508,609 | -0.11(-2.55%) |
Sep 16, 2005 | 4.005 | 4.205 | 3.972 | 4.165 | 1,514,785 | +0.18(+4.53%) |
Sep 15, 2005 | 3.938 | 4.004 | 3.933 | 3.984 | 848,059 | +0.06(+1.47%) |
Sep 14, 2005 | 3.786 | 3.965 | 3.786 | 3.927 | 885,711 | +0.14(+3.72%) |
Sep 13, 2005 | 3.872 | 3.872 | 3.753 | 3.786 | 1,368,572 | -0.10(-2.57%) |
Sep 12, 2005 | 3.954 | 3.969 | 3.886 | 3.886 | 1,343,183 | -0.08(-2.10%) |
Sep 09, 2005 | 4.064 | 4.079 | 3.906 | 3.969 | 1,492,707 | -0.16(-3.85%) |
Sep 08, 2005 | 4.143 | 4.185 | 4.069 | 4.128 | 492,884 | -0.03(-0.83%) |
Sep 07, 2005 | 4.151 | 4.173 | 4.089 | 4.162 | 347,577 | +0.00(+0.09%) |
Sep 06, 2005 | 4.064 | 4.216 | 4.064 | 4.158 | 439,294 | +0.09(+2.11%) |
Sep 02, 2005 | 4.170 | 4.224 | 4.069 | 4.073 | 247,842 | -0.08(-1.82%) |
Sep 01, 2005 | 4.084 | 4.162 | 4.059 | 4.148 | 943,160 | +0.05(+1.31%) |
Aug 31, 2005 | 4.097 | 4.147 | 4.024 | 4.094 | 444,121 | -0.01(-0.31%) |
Aug 30, 2005 | 4.101 | 4.148 | 4.082 | 4.107 | 587,178 | +0.05(+1.17%) |
Aug 29, 2005 | 3.984 | 4.075 | 3.973 | 4.060 | 684,356 | +0.07(+1.63%) |
Aug 26, 2005 | 4.047 | 4.047 | 3.936 | 3.995 | 873,954 | -0.05(-1.27%) |
Aug 25, 2005 | 4.055 | 4.068 | 4.015 | 4.046 | 320,496 | -0.01(-0.19%) |
Aug 24, 2005 | 4.018 | 4.144 | 3.954 | 4.054 | 686,809 | +0.02(+0.38%) |
Aug 23, 2005 | 4.205 | 4.205 | 3.989 | 4.038 | 958,953 | -0.17(-3.96%) |
Aug 22, 2005 | 4.219 | 4.252 | 4.164 | 4.205 | 282,573 | +0.01(+0.34%) |
Aug 19, 2005 | 4.192 | 4.239 | 4.141 | 4.191 | 851,438 | +0.02(+0.37%) |
Aug 18, 2005 | 4.124 | 4.197 | 4.042 | 4.175 | 529,849 | +0.05(+1.12%) |
Aug 17, 2005 | 4.138 | 4.156 | 4.048 | 4.129 | 302,714 | +0.02(+0.40%) |
Aug 16, 2005 | 4.215 | 4.239 | 4.112 | 4.112 | 604,507 | -0.13(-3.08%) |
Aug 15, 2005 | 4.135 | 4.263 | 4.116 | 4.243 | 791,261 | +0.08(+2.03%) |
Aug 12, 2005 | 4.128 | 4.185 | 4.060 | 4.158 | 645,054 | +0.01(+0.25%) |
Aug 11, 2005 | 4.091 | 4.199 | 4.037 | 4.148 | 697,728 | +0.05(+1.19%) |
Aug 10, 2005 | 4.115 | 4.240 | 4.039 | 4.100 | 571,708 | +0.01(+0.13%) |
Aug 09, 2005 | 4.178 | 4.178 | 4.061 | 4.094 | 430,655 | -0.07(-1.60%) |
Aug 08, 2005 | 4.197 | 4.278 | 4.133 | 4.161 | 399,642 | -0.02(-0.58%) |
Aug 05, 2005 | 4.243 | 4.302 | 4.167 | 4.185 | 230,243 | -0.07(-1.60%) |
Aug 04, 2005 | 4.258 | 4.353 | 4.247 | 4.253 | 544,715 | -0.00(-0.09%) |
Aug 03, 2005 | 4.352 | 4.352 | 4.225 | 4.257 | 268,499 | -0.10(-2.32%) |
Aug 02, 2005 | 4.278 | 4.362 | 4.248 | 4.358 | 569,963 | +0.06(+1.49%) |
Aug 01, 2005 | 4.240 | 4.374 | 4.240 | 4.294 | 318,325 | +0.05(+1.27%) |
Jul 29, 2005 | 4.336 | 4.361 | 4.228 | 4.240 | 863,888 | -0.10(-2.24%) |
Jul 28, 2005 | 4.207 | 4.360 | 4.125 | 4.338 | 885,544 | +0.13(+3.10%) |
Jul 27, 2005 | 4.134 | 4.248 | 4.134 | 4.207 | 498,560 | +0.08(+1.95%) |
Jul 26, 2005 | 4.164 | 4.193 | 4.118 | 4.127 | 818,218 | -0.03(-0.83%) |
Jul 25, 2005 | 4.164 | 4.167 | 4.094 | 4.161 | 927,419 | +0.02(+0.46%) |
Jul 22, 2005 | 4.005 | 4.162 | 3.979 | 4.142 | 1,682,403 | +0.23(+5.79%) |
Jul 21, 2005 | 3.923 | 3.968 | 3.841 | 3.915 | 646,855 | -0.01(-0.16%) |
Jul 20, 2005 | 3.762 | 3.922 | 3.759 | 3.922 | 1,371,051 | +0.18(+4.72%) |
Jul 19, 2005 | 3.855 | 3.855 | 3.735 | 3.745 | 831,287 | -0.08(-2.04%) |
Jul 18, 2005 | 3.881 | 3.929 | 3.796 | 3.823 | 537,607 | -0.08(-1.97%) |
Jul 15, 2005 | 3.964 | 3.966 | 3.851 | 3.900 | 403,756 | -0.09(-2.31%) |
Jul 14, 2005 | 3.942 | 4.078 | 3.942 | 3.992 | 1,143,494 | +0.08(+2.03%) |
Jul 13, 2005 | 3.924 | 3.929 | 3.872 | 3.913 | 793,443 | -0.01(-0.23%) |
Jul 12, 2005 | 3.867 | 3.929 | 3.840 | 3.922 | 619,274 | +0.02(+0.53%) |
Jul 11, 2005 | 3.878 | 3.950 | 3.860 | 3.901 | 445,766 | +0.00(+0.10%) |
Jul 08, 2005 | 3.745 | 3.897 | 3.724 | 3.897 | 927,596 | +0.16(+4.21%) |
Jul 07, 2005 | 3.683 | 3.762 | 3.628 | 3.740 | 807,637 | +0.02(+0.52%) |
Jul 06, 2005 | 3.732 | 3.758 | 3.695 | 3.721 | 544,605 | -0.01(-0.34%) |
Jul 05, 2005 | 3.581 | 3.733 | 3.568 | 3.733 | 1,116,381 | +0.14(+3.96%) |
Jul 01, 2005 | 3.442 | 3.600 | 3.442 | 3.591 | 1,316,330 | +0.16(+4.55%) |
Jun 30, 2005 | 3.491 | 3.541 | 3.421 | 3.435 | 1,152,888 | -0.05(-1.36%) |
Jun 29, 2005 | 3.470 | 3.532 | 3.470 | 3.482 | 1,167,811 | +0.00(+0.00%) |
Jun 28, 2005 | 3.462 | 3.495 | 3.429 | 3.482 | 569,151 | +0.04(+1.08%) |
Jun 27, 2005 | 3.427 | 3.532 | 3.412 | 3.445 | 939,952 | +0.01(+0.22%) |
Jun 24, 2005 | 3.516 | 3.570 | 3.425 | 3.438 | 1,120,453 | -0.08(-2.26%) |
Jun 23, 2005 | 3.544 | 3.571 | 3.507 | 3.517 | 1,099,360 | -0.03(-0.97%) |
Jun 22, 2005 | 3.555 | 3.587 | 3.480 | 3.552 | 2,210,894 | -0.01(-0.36%) |
Jun 21, 2005 | 3.472 | 3.621 | 3.472 | 3.564 | 2,254,471 | +0.10(+2.77%) |
Jun 20, 2005 | 3.462 | 3.495 | 3.417 | 3.468 | 1,779,004 | +0.02(+0.45%) |
Jun 17, 2005 | 3.503 | 3.599 | 3.442 | 3.453 | 2,473,353 | -0.07(-2.03%) |
Jun 16, 2005 | 3.489 | 3.566 | 3.489 | 3.525 | 1,135,257 | +0.04(+1.21%) |
Jun 15, 2005 | 3.426 | 3.499 | 3.392 | 3.482 | 1,473,144 | +0.07(+2.14%) |
Jun 14, 2005 | 3.500 | 3.514 | 3.390 | 3.409 | 1,314,018 | -0.08(-2.35%) |
Jun 13, 2005 | 3.520 | 3.543 | 3.461 | 3.491 | 1,183,427 | -0.04(-1.02%) |
Jun 10, 2005 | 3.598 | 3.598 | 3.503 | 3.527 | 1,545,699 | -0.09(-2.41%) |
Jun 09, 2005 | 3.626 | 3.662 | 3.604 | 3.614 | 597,399 | -0.02(-0.63%) |
Jun 08, 2005 | 3.933 | 3.933 | 3.622 | 3.637 | 2,365,969 | -0.31(-7.76%) |
Jun 07, 2005 | 4.039 | 4.069 | 3.942 | 3.943 | 415,716 | -0.07(-1.79%) |
Jun 06, 2005 | 4.027 | 4.041 | 3.992 | 4.015 | 378,377 | -0.01(-0.22%) |
Jun 03, 2005 | 4.033 | 4.062 | 3.978 | 4.024 | 728,793 | -0.01(-0.16%) |
Jun 02, 2005 | 3.891 | 4.030 | 3.891 | 4.030 | 1,104,608 | +0.10(+2.44%) |
Jun 01, 2005 | 3.945 | 3.945 | 3.886 | 3.934 | 751,828 | +0.03(+0.82%) |
May 31, 2005 | 3.997 | 3.998 | 3.900 | 3.902 | 749,355 | -0.07(-1.77%) |
May 27, 2005 | 3.943 | 4.007 | 3.883 | 3.973 | 882,904 | +0.03(+0.65%) |
May 26, 2005 | 3.904 | 3.963 | 3.873 | 3.947 | 789,423 | +0.09(+2.42%) |
May 25, 2005 | 3.934 | 3.934 | 3.838 | 3.854 | 1,567,579 | -0.08(-2.11%) |
May 24, 2005 | 3.911 | 3.961 | 3.879 | 3.937 | 11,233,591 | +0.04(+0.92%) |
May 23, 2005 | 3.836 | 3.927 | 3.836 | 3.901 | 2,064,577 | +0.05(+1.26%) |
May 20, 2005 | 3.828 | 3.853 | 3.760 | 3.853 | 2,233,023 | +0.18(+4.95%) |
May 19, 2005 | 3.598 | 3.677 | 3.587 | 3.671 | 881,540 | +0.05(+1.27%) |
May 18, 2005 | 3.582 | 3.645 | 3.531 | 3.625 | 727,939 | +0.06(+1.69%) |
May 17, 2005 | 3.561 | 3.599 | 3.535 | 3.564 | 1,297,684 | -0.01(-0.14%) |
May 16, 2005 | 3.485 | 3.581 | 3.485 | 3.570 | 1,567,204 | +0.14(+4.07%) |
May 13, 2005 | 3.403 | 3.564 | 3.386 | 3.430 | 540,955 | -0.01(-0.26%) |
May 12, 2005 | 3.559 | 3.584 | 3.390 | 3.439 | 554,457 | -0.14(-3.80%) |
May 11, 2005 | 3.662 | 3.699 | 3.559 | 3.575 | 648,412 | -0.07(-1.93%) |
May 10, 2005 | 3.713 | 3.719 | 3.568 | 3.645 | 680,331 | -0.03(-0.90%) |
May 09, 2005 | 3.731 | 3.731 | 3.621 | 3.678 | 844,190 | +0.02(+0.45%) |
May 06, 2005 | 3.572 | 3.683 | 3.572 | 3.662 | 598,128 | +0.10(+2.91%) |
May 05, 2005 | 3.602 | 3.655 | 3.504 | 3.558 | 776,005 | -0.05(-1.38%) |
May 04, 2005 | 3.564 | 3.611 | 3.522 | 3.608 | 793,813 | +0.04(+1.15%) |
May 03, 2005 | 3.509 | 3.593 | 3.488 | 3.567 | 663,174 | +0.03(+0.83%) |