Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4946 | 4994 | 4936 | 4957 | 0 | +24.40(+0.49%) |
Jul 28, 2006 | 4972 | 4972 | 4910 | 4933 | 0 | -43.80(-0.88%) |
Jul 27, 2006 | 4904 | 4976 | 4892 | 4976 | 0 | +68.90(+1.40%) |
Jul 26, 2006 | 4970 | 4975 | 4895 | 4908 | 0 | -52.30(-1.05%) |
Jul 25, 2006 | 4914 | 4982 | 4914 | 4960 | 0 | +53.30(+1.09%) |
Jul 24, 2006 | 4922 | 4922 | 4878 | 4907 | 0 | -27.70(-0.56%) |
Jul 21, 2006 | 4951 | 4951 | 4920 | 4934 | 0 | -33.10(-0.67%) |
Jul 20, 2006 | 4912 | 4967 | 4910 | 4967 | 0 | +86.10(+1.76%) |
Jul 19, 2006 | 4904 | 4932 | 4881 | 4881 | 0 | -20.10(-0.41%) |
Jul 18, 2006 | 4926 | 4939 | 4901 | 4901 | 0 | -30.80(-0.62%) |
Jul 17, 2006 | 4939 | 4939 | 4886 | 4932 | 0 | -11.60(-0.23%) |
Jul 14, 2006 | 5035 | 5035 | 4944 | 4944 | 0 | -110.90(-2.19%) |
Jul 13, 2006 | 5092 | 5092 | 5055 | 5055 | 0 | -38.70(-0.76%) |
Jul 12, 2006 | 5080 | 5104 | 5080 | 5093 | 0 | +22.00(+0.43%) |
Jul 11, 2006 | 5100 | 5100 | 5059 | 5071 | 0 | -31.50(-0.62%) |
Jul 10, 2006 | 5088 | 5103 | 5080 | 5103 | 0 | +6.40(+0.13%) |
Jul 07, 2006 | 5084 | 5105 | 5077 | 5096 | 0 | +18.40(+0.36%) |
Jul 06, 2006 | 5045 | 5078 | 5016 | 5078 | 0 | +23.80(+0.47%) |
Jul 05, 2006 | 5062 | 5080 | 5051 | 5054 | 0 | -6.40(-0.13%) |
Jul 04, 2006 | 5059 | 5086 | 5059 | 5061 | 0 | +10.80(+0.21%) |
Jul 03, 2006 | 5035 | 5051 | 5023 | 5050 | 0 | +15.90(+0.32%) |
Jun 30, 2006 | 4988 | 5069 | 4988 | 5034 | 0 | +76.10(+1.53%) |
Jun 29, 2006 | 4915 | 4958 | 4914 | 4958 | 0 | +48.70(+0.99%) |
Jun 28, 2006 | 4937 | 4937 | 4887 | 4909 | 0 | -48.40(-0.98%) |
Jun 27, 2006 | 4936 | 4979 | 4936 | 4958 | 0 | +31.40(+0.64%) |
Jun 26, 2006 | 4929 | 4930 | 4909 | 4926 | 0 | +0.40(+0.01%) |
Jun 23, 2006 | 4962 | 4962 | 4916 | 4926 | 0 | -42.30(-0.85%) |
Jun 22, 2006 | 4900 | 4969 | 4900 | 4968 | 0 | +83.70(+1.71%) |
Jun 21, 2006 | 4844 | 4890 | 4844 | 4884 | 0 | +53.60(+1.11%) |
Jun 20, 2006 | 4859 | 4863 | 4814 | 4831 | 0 | -39.10(-0.80%) |
Jun 19, 2006 | 4924 | 4925 | 4870 | 4870 | 0 | -62.30(-1.26%) |
Jun 16, 2006 | 4867 | 4939 | 4867 | 4932 | 0 | +96.70(+2.00%) |
Jun 15, 2006 | 4815 | 4869 | 4815 | 4836 | 0 | +20.50(+0.43%) |
Jun 14, 2006 | 4785 | 4838 | 4726 | 4815 | 0 | +7.80(+0.16%) |
Jun 13, 2006 | 4906 | 4906 | 4807 | 4807 | 0 | -119.60(-2.43%) |
Jun 12, 2006 | 4878 | 4927 | 4876 | 4927 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 4878 | 4927 | 4876 | 4927 | 0 | +48.30(+0.99%) |
Jun 08, 2006 | 4983 | 4983 | 4878 | 4878 | 0 | -113.40(-2.27%) |
Jun 07, 2006 | 4998 | 5000 | 4974 | 4992 | 0 | -12.60(-0.25%) |
Jun 06, 2006 | 5060 | 5060 | 4998 | 5004 | 0 | -77.60(-1.53%) |
Jun 05, 2006 | 5045 | 5082 | 5044 | 5082 | 0 | +41.70(+0.83%) |
Jun 02, 2006 | 5029 | 5053 | 5007 | 5040 | 0 | +14.30(+0.28%) |
Jun 01, 2006 | 4987 | 5026 | 4986 | 5026 | 0 | +53.80(+1.08%) |
May 31, 2006 | 5044 | 5044 | 4972 | 4972 | 0 | -94.50(-1.87%) |
May 30, 2006 | 5069 | 5071 | 5052 | 5067 | 0 | -3.10(-0.06%) |
May 29, 2006 | 5030 | 5070 | 5030 | 5070 | 0 | +55.20(+1.10%) |
May 26, 2006 | 4963 | 5015 | 4962 | 5015 | 0 | +75.30(+1.52%) |
May 25, 2006 | 4982 | 4983 | 4939 | 4939 | 0 | -55.60(-1.11%) |
May 24, 2006 | 4971 | 5018 | 4971 | 4995 | 0 | +28.70(+0.58%) |
May 23, 2006 | 4976 | 4989 | 4959 | 4966 | 0 | -21.00(-0.42%) |
May 22, 2006 | 5062 | 5065 | 4985 | 4987 | 0 | -73.90(-1.46%) |
May 19, 2006 | 5072 | 5093 | 5061 | 5061 | 0 | -15.00(-0.30%) |
May 18, 2006 | 5139 | 5139 | 5054 | 5076 | 0 | -95.90(-1.85%) |
May 17, 2006 | 5169 | 5204 | 5160 | 5172 | 0 | +1.80(+0.03%) |
May 16, 2006 | 5190 | 5190 | 5147 | 5170 | 0 | -22.10(-0.43%) |
May 15, 2006 | 5256 | 5256 | 5188 | 5192 | 0 | -93.10(-1.76%) |
May 12, 2006 | 5307 | 5308 | 5272 | 5286 | 0 | -32.70(-0.61%) |
May 11, 2006 | 5317 | 5333 | 5301 | 5318 | 0 | +12.90(+0.24%) |
May 10, 2006 | 5302 | 5352 | 5301 | 5305 | 0 | +29.40(+0.56%) |
May 09, 2006 | 5271 | 5281 | 5265 | 5276 | 0 | +2.40(+0.05%) |
May 08, 2006 | 5227 | 5277 | 5227 | 5274 | 0 | +64.00(+1.23%) |
May 05, 2006 | 5164 | 5210 | 5164 | 5210 | 0 | +62.80(+1.22%) |
May 04, 2006 | 5225 | 5225 | 5147 | 5147 | 0 | -78.20(-1.50%) |
May 03, 2006 | 5230 | 5234 | 5208 | 5225 | 0 | +2.50(+0.05%) |
May 02, 2006 | 5256 | 5260 | 5215 | 5222 | 0 | -32.80(-0.62%) |
May 01, 2006 | 5220 | 5259 | 5219 | 5255 | 0 | +48.20(+0.93%) |
Apr 28, 2006 | 5247 | 5247 | 5194 | 5207 | 0 | -39.90(-0.76%) |
Apr 27, 2006 | 5267 | 5280 | 5247 | 5247 | 0 | -25.20(-0.48%) |
Apr 26, 2006 | 5215 | 5278 | 5213 | 5272 | 0 | +54.40(+1.04%) |
Apr 25, 2006 | 5200 | 5239 | 5200 | 5218 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 5200 | 5239 | 5200 | 5218 | 0 | +18.60(+0.36%) |
Apr 21, 2006 | 5210 | 5211 | 5190 | 5199 | 0 | -26.70(-0.51%) |
Apr 20, 2006 | 5232 | 5234 | 5196 | 5226 | 0 | -7.40(-0.14%) |
Apr 19, 2006 | 5219 | 5250 | 5219 | 5233 | 0 | +32.90(+0.63%) |
Apr 18, 2006 | 5144 | 5202 | 5144 | 5200 | 0 | +68.00(+1.32%) |
Apr 17, 2006 | 5140 | 5162 | 5117 | 5132 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5140 | 5162 | 5117 | 5132 | 0 | -7.70(-0.15%) |
Apr 12, 2006 | 5175 | 5176 | 5130 | 5140 | 0 | -46.80(-0.90%) |
Apr 11, 2006 | 5147 | 5192 | 5147 | 5187 | 0 | +39.90(+0.78%) |
Apr 10, 2006 | 5181 | 5181 | 5136 | 5147 | 0 | -39.70(-0.77%) |
Apr 07, 2006 | 5192 | 5195 | 5178 | 5187 | 0 | -3.70(-0.07%) |
Apr 06, 2006 | 5166 | 5197 | 5166 | 5190 | 0 | +31.30(+0.61%) |
Apr 05, 2006 | 5120 | 5159 | 5113 | 5159 | 0 | +42.70(+0.83%) |
Apr 04, 2006 | 5145 | 5166 | 5116 | 5116 | 0 | -16.80(-0.33%) |
Apr 03, 2006 | 5085 | 5133 | 5080 | 5133 | 0 | +45.90(+0.90%) |
Mar 31, 2006 | 5082 | 5096 | 5067 | 5087 | 0 | +15.60(+0.31%) |
Mar 30, 2006 | 5050 | 5077 | 5050 | 5072 | 0 | +22.20(+0.44%) |
Mar 29, 2006 | 5039 | 5056 | 5025 | 5049 | 0 | +4.60(+0.09%) |
Mar 28, 2006 | 5043 | 5061 | 5030 | 5045 | 0 | -0.30(-0.01%) |
Mar 27, 2006 | 5010 | 5045 | 5010 | 5045 | 0 | +43.50(+0.87%) |
Mar 24, 2006 | 4996 | 5011 | 4993 | 5002 | 0 | +6.00(+0.12%) |
Mar 23, 2006 | 4980 | 5002 | 4980 | 4996 | 0 | +20.80(+0.42%) |
Mar 22, 2006 | 4948 | 4990 | 4939 | 4975 | 0 | +22.10(+0.45%) |
Mar 21, 2006 | 4958 | 4964 | 4948 | 4953 | 0 | -8.90(-0.18%) |
Mar 20, 2006 | 4941 | 4965 | 4941 | 4962 | 0 | +28.90(+0.59%) |
Mar 17, 2006 | 4945 | 4956 | 4931 | 4933 | 0 | -4.00(-0.08%) |
Mar 16, 2006 | 4927 | 4946 | 4924 | 4937 | 0 | +29.50(+0.60%) |
Mar 15, 2006 | 4904 | 4923 | 4899 | 4907 | 0 | +13.50(+0.28%) |
Mar 14, 2006 | 4910 | 4921 | 4894 | 4894 | 0 | -16.90(-0.34%) |
Mar 13, 2006 | 4850 | 4911 | 4850 | 4911 | 0 | +61.20(+1.26%) |
Mar 10, 2006 | 4854 | 4862 | 4847 | 4849 | 0 | -6.00(-0.12%) |
Mar 09, 2006 | 4832 | 4858 | 4816 | 4855 | 0 | +19.70(+0.41%) |
Mar 08, 2006 | 4834 | 4839 | 4811 | 4836 | 0 | -7.90(-0.16%) |
Mar 07, 2006 | 4858 | 4858 | 4822 | 4844 | 0 | -23.80(-0.49%) |
Mar 06, 2006 | 4861 | 4868 | 4836 | 4867 | 0 | +5.30(+0.11%) |
Mar 03, 2006 | 4867 | 4898 | 4859 | 4862 | 0 | -2.30(-0.05%) |
Mar 02, 2006 | 4819 | 4867 | 4814 | 4864 | 0 | +50.60(+1.05%) |
Mar 01, 2006 | 4872 | 4873 | 4814 | 4814 | 0 | -64.60(-1.32%) |
Feb 28, 2006 | 4875 | 4882 | 4858 | 4878 | 0 | -1.70(-0.03%) |
Feb 27, 2006 | 4851 | 4880 | 4849 | 4880 | 0 | +30.70(+0.63%) |
Feb 24, 2006 | 4856 | 4857 | 4836 | 4849 | 0 | -17.90(-0.37%) |
Feb 23, 2006 | 4853 | 4882 | 4853 | 4867 | 0 | +24.80(+0.51%) |
Feb 22, 2006 | 4834 | 4849 | 4827 | 4842 | 0 | +12.30(+0.25%) |
Feb 21, 2006 | 4798 | 4830 | 4794 | 4830 | 0 | +42.10(+0.88%) |
Feb 20, 2006 | 4762 | 4788 | 4756 | 4788 | 0 | +39.60(+0.83%) |
Feb 17, 2006 | 4770 | 4791 | 4746 | 4748 | 0 | -18.40(-0.39%) |
Feb 16, 2006 | 4775 | 4776 | 4740 | 4767 | 0 | -14.60(-0.31%) |
Feb 15, 2006 | 4826 | 4837 | 4781 | 4782 | 0 | -26.70(-0.56%) |
Feb 14, 2006 | 4767 | 4808 | 4763 | 4808 | 0 | +43.10(+0.90%) |
Feb 13, 2006 | 4804 | 4806 | 4760 | 4765 | 0 | -52.60(-1.09%) |
Feb 10, 2006 | 4828 | 4855 | 4816 | 4818 | 0 | -2.50(-0.05%) |
Feb 09, 2006 | 4785 | 4820 | 4784 | 4820 | 0 | +43.20(+0.90%) |
Feb 08, 2006 | 4845 | 4845 | 4771 | 4777 | 0 | -73.30(-1.51%) |
Feb 07, 2006 | 4863 | 4868 | 4838 | 4850 | 0 | -9.50(-0.20%) |
Feb 06, 2006 | 4827 | 4860 | 4814 | 4860 | 0 | +27.70(+0.57%) |
Feb 03, 2006 | 4852 | 4855 | 4798 | 4832 | 0 | -23.30(-0.48%) |
Feb 02, 2006 | 4910 | 4927 | 4855 | 4855 | 0 | -48.50(-0.99%) |
Feb 01, 2006 | 4887 | 4904 | 4886 | 4904 | 0 | +23.70(+0.49%) |
Jan 31, 2006 | 4894 | 4913 | 4877 | 4880 | 0 | -12.00(-0.25%) |
Jan 30, 2006 | 4869 | 4896 | 4869 | 4892 | 0 | +24.90(+0.51%) |
Jan 27, 2006 | 4829 | 4870 | 4828 | 4867 | 0 | +55.30(+1.15%) |
Jan 26, 2006 | 4784 | 4820 | 4780 | 4812 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 4784 | 4820 | 4780 | 4812 | 0 | +32.20(+0.67%) |
Jan 24, 2006 | 4769 | 4782 | 4761 | 4780 | 0 | +13.20(+0.28%) |
Jan 23, 2006 | 4801 | 4801 | 4729 | 4767 | 0 | -39.50(-0.82%) |
Jan 20, 2006 | 4801 | 4814 | 4797 | 4806 | 0 | +15.20(+0.32%) |
Jan 19, 2006 | 4743 | 4791 | 4731 | 4791 | 0 | +51.10(+1.08%) |
Jan 18, 2006 | 4820 | 4820 | 4740 | 4740 | 0 | -77.50(-1.61%) |
Jan 17, 2006 | 4788 | 4818 | 4788 | 4817 | 0 | +31.40(+0.66%) |
Jan 16, 2006 | 4788 | 4806 | 4779 | 4786 | 0 | +1.60(+0.03%) |
Jan 13, 2006 | 4779 | 4786 | 4766 | 4784 | 0 | +2.60(+0.05%) |
Jan 12, 2006 | 4785 | 4801 | 4773 | 4782 | 0 | +0.60(+0.01%) |
Jan 11, 2006 | 4760 | 4791 | 4760 | 4781 | 0 | +19.40(+0.41%) |
Jan 10, 2006 | 4775 | 4782 | 4751 | 4762 | 0 | -14.10(-0.30%) |
Jan 09, 2006 | 4748 | 4779 | 4748 | 4776 | 0 | +39.40(+0.83%) |
Jan 06, 2006 | 4758 | 4758 | 4731 | 4736 | 0 | -21.50(-0.45%) |
Jan 05, 2006 | 4765 | 4773 | 4752 | 4758 | 0 | -7.20(-0.15%) |
Jan 04, 2006 | 4731 | 4768 | 4731 | 4765 | 0 | +44.00(+0.93%) |
Jan 03, 2006 | 4708 | 4727 | 4698 | 4721 | 0 | +12.30(+0.26%) |
Dec 30, 2005 | 4717 | 4718 | 4695 | 4709 | 0 | -6.40(-0.14%) |
Dec 29, 2005 | 4702 | 4716 | 4700 | 4715 | 0 | +17.90(+0.38%) |
Dec 28, 2005 | 4669 | 4701 | 4667 | 4697 | 0 | +4693.09(+111474.82%) |
Dec 27, 2005 | 4.210 | 4.320 | 4.200 | 4.210 | 210,800 | -4666.59(-99.91%) |
Dec 23, 2005 | 4654 | 4675 | 4654 | 4671 | 0 | +18.80(+0.40%) |
Dec 22, 2005 | 4662 | 4670 | 4647 | 4652 | 0 | -7.90(-0.17%) |
Dec 21, 2005 | 4617 | 4661 | 4617 | 4660 | 0 | +43.20(+0.94%) |
Dec 20, 2005 | 4603 | 4620 | 4584 | 4617 | 0 | +15.90(+0.35%) |
Dec 19, 2005 | 4593 | 4622 | 4593 | 4601 | 0 | +9.90(+0.22%) |
Dec 16, 2005 | 4576 | 4591 | 4555 | 4591 | 0 | +15.50(+0.34%) |
Dec 15, 2005 | 4570 | 4592 | 4561 | 4575 | 0 | +8.10(+0.18%) |
Dec 14, 2005 | 4542 | 4572 | 4542 | 4567 | 0 | +28.60(+0.63%) |
Dec 13, 2005 | 4561 | 4561 | 4539 | 4539 | 0 | -23.50(-0.52%) |
Dec 12, 2005 | 4537 | 4580 | 4537 | 4562 | 0 | +27.40(+0.60%) |
Dec 09, 2005 | 4529 | 4542 | 4506 | 4535 | 0 | +3.20(+0.07%) |
Dec 08, 2005 | 4572 | 4574 | 4532 | 4532 | 0 | -44.70(-0.98%) |
Dec 07, 2005 | 4572 | 4584 | 4571 | 4576 | 0 | +7.60(+0.17%) |
Dec 06, 2005 | 4574 | 4587 | 4556 | 4569 | 0 | -8.10(-0.18%) |
Dec 05, 2005 | 4578 | 4582 | 4563 | 4577 | 0 | +3.00(+0.07%) |
Dec 02, 2005 | 4550 | 4589 | 4550 | 4574 | 0 | +41.50(+0.92%) |
Dec 01, 2005 | 4576 | 4576 | 4530 | 4532 | 0 | -51.30(-1.12%) |
Nov 30, 2005 | 4588 | 4622 | 4584 | 4584 | 0 | -1.70(-0.04%) |
Nov 29, 2005 | 4601 | 4602 | 4570 | 4585 | 0 | -24.90(-0.54%) |
Nov 28, 2005 | 4596 | 4610 | 4590 | 4610 | 0 | +17.70(+0.39%) |
Nov 25, 2005 | 4595 | 4607 | 4589 | 4592 | 0 | -2.40(-0.05%) |
Nov 24, 2005 | 4566 | 4598 | 4566 | 4595 | 0 | +32.50(+0.71%) |
Nov 23, 2005 | 4572 | 4590 | 4561 | 4562 | 0 | -7.10(-0.16%) |
Nov 22, 2005 | 4604 | 4622 | 4568 | 4570 | 0 | -28.70(-0.62%) |
Nov 21, 2005 | 4608 | 4614 | 4598 | 4598 | 0 | -12.40(-0.27%) |
Nov 18, 2005 | 4578 | 4611 | 4578 | 4611 | 0 | +40.50(+0.89%) |
Nov 17, 2005 | 4560 | 4585 | 4559 | 4570 | 0 | +9.90(+0.22%) |
Nov 16, 2005 | 4543 | 4564 | 4538 | 4560 | 0 | +15.30(+0.34%) |
Nov 15, 2005 | 4546 | 4554 | 4539 | 4545 | 0 | -3.00(-0.07%) |
Nov 14, 2005 | 4525 | 4554 | 4524 | 4548 | 0 | +31.10(+0.69%) |
Nov 11, 2005 | 4496 | 4527 | 4496 | 4517 | 0 | +24.50(+0.55%) |
Nov 10, 2005 | 4477 | 4493 | 4470 | 4492 | 0 | +16.00(+0.36%) |
Nov 09, 2005 | 4496 | 4496 | 4465 | 4476 | 0 | -24.90(-0.55%) |
Nov 08, 2005 | 4460 | 4501 | 4459 | 4501 | 0 | +40.40(+0.91%) |
Nov 07, 2005 | 4463 | 4467 | 4447 | 4461 | 0 | -7.50(-0.17%) |
Nov 04, 2005 | 4462 | 4480 | 4454 | 4468 | 0 | +7.40(+0.17%) |
Nov 03, 2005 | 4419 | 4467 | 4419 | 4461 | 0 | +52.10(+1.18%) |
Nov 02, 2005 | 4426 | 4431 | 4395 | 4409 | 0 | -16.20(-0.37%) |
Nov 01, 2005 | 4417 | 4429 | 4413 | 4425 | 0 | +12.30(+0.28%) |
Oct 31, 2005 | 4355 | 4413 | 4355 | 4413 | 0 | +72.20(+1.66%) |
Oct 28, 2005 | 4387 | 4387 | 4340 | 4340 | 0 | -48.70(-1.11%) |
Oct 27, 2005 | 4400 | 4408 | 4382 | 4389 | 0 | -11.40(-0.26%) |
Oct 26, 2005 | 4353 | 4401 | 4353 | 4401 | 0 | +49.80(+1.14%) |
Oct 25, 2005 | 4332 | 4373 | 4332 | 4351 | 0 | +33.50(+0.78%) |
Oct 24, 2005 | 4323 | 4326 | 4301 | 4317 | 0 | -7.90(-0.18%) |
Oct 21, 2005 | 4331 | 4335 | 4277 | 4325 | 0 | -19.90(-0.46%) |
Oct 20, 2005 | 4355 | 4385 | 4334 | 4345 | 0 | -0.80(-0.02%) |
Oct 19, 2005 | 4410 | 4411 | 4346 | 4346 | 0 | -76.60(-1.73%) |
Oct 18, 2005 | 4399 | 4425 | 4399 | 4422 | 0 | +32.60(+0.74%) |
Oct 17, 2005 | 4382 | 4413 | 4382 | 4390 | 0 | +18.60(+0.43%) |
Oct 14, 2005 | 4390 | 4395 | 4360 | 4371 | 0 | -23.60(-0.54%) |
Oct 13, 2005 | 4418 | 4418 | 4368 | 4395 | 0 | -34.50(-0.78%) |
Oct 12, 2005 | 4400 | 4434 | 4399 | 4429 | 0 | +37.10(+0.84%) |
Oct 11, 2005 | 4427 | 4428 | 4379 | 4392 | 0 | -35.60(-0.80%) |
Oct 10, 2005 | 4406 | 4438 | 4406 | 4428 | 0 | +27.80(+0.63%) |
Oct 07, 2005 | 4404 | 4431 | 4383 | 4400 | 0 | -1.70(-0.04%) |
Oct 06, 2005 | 4478 | 4478 | 4401 | 4402 | 0 | -95.00(-2.11%) |
Oct 05, 2005 | 4591 | 4591 | 4497 | 4497 | 0 | -94.70(-2.06%) |
Oct 04, 2005 | 4590 | 4602 | 4581 | 4592 | 0 | -1.70(-0.04%) |
Oct 03, 2005 | 4594 | 4600 | 4577 | 4593 | 0 | +0.60(+0.01%) |
Sep 30, 2005 | 4619 | 4625 | 4593 | 4593 | 0 | -24.80(-0.54%) |
Sep 29, 2005 | 4585 | 4622 | 4585 | 4617 | 0 | +42.20(+0.92%) |
Sep 28, 2005 | 4576 | 4585 | 4562 | 4575 | 0 | -1.50(-0.03%) |
Sep 27, 2005 | 4569 | 4597 | 4566 | 4577 | 0 | +11.40(+0.25%) |
Sep 26, 2005 | 4517 | 4565 | 4517 | 4565 | 0 | +51.30(+1.14%) |
Sep 23, 2005 | 4510 | 4528 | 4500 | 4514 | 0 | +2.50(+0.06%) |
Sep 22, 2005 | 4504 | 4512 | 4489 | 4512 | 0 | +9.70(+0.22%) |
Sep 21, 2005 | 4522 | 4523 | 4501 | 4502 | 0 | -25.40(-0.56%) |
Sep 20, 2005 | 4501 | 4530 | 4500 | 4527 | 0 | +27.60(+0.61%) |
Sep 19, 2005 | 4501 | 4522 | 4500 | 4500 | 0 | +0.20(+0.00%) |
Sep 16, 2005 | 4473 | 4508 | 4473 | 4499 | 0 | +33.00(+0.74%) |
Sep 15, 2005 | 4470 | 4480 | 4460 | 4466 | 0 | -7.20(-0.16%) |
Sep 14, 2005 | 4455 | 4479 | 4448 | 4474 | 0 | +17.30(+0.39%) |
Sep 13, 2005 | 4439 | 4460 | 4432 | 4456 | 0 | +18.80(+0.42%) |
Sep 12, 2005 | 4438 | 4446 | 4431 | 4438 | 0 | +4.80(+0.11%) |
Sep 09, 2005 | 4437 | 4437 | 4410 | 4433 | 0 | -7.10(-0.16%) |
Sep 08, 2005 | 4457 | 4466 | 4439 | 4440 | 0 | -16.50(-0.37%) |
Sep 07, 2005 | 4429 | 4457 | 4429 | 4456 | 0 | +34.00(+0.77%) |
Sep 06, 2005 | 4416 | 4436 | 4416 | 4422 | 0 | +5.10(+0.12%) |
Sep 05, 2005 | 4435 | 4436 | 4406 | 4417 | 0 | -18.70(-0.42%) |
Sep 02, 2005 | 4464 | 4476 | 4436 | 4436 | 0 | -24.20(-0.54%) |
Sep 01, 2005 | 4420 | 4460 | 4420 | 4460 | 0 | +46.60(+1.06%) |
Aug 31, 2005 | 4408 | 4414 | 4386 | 4414 | 0 | +6.10(+0.14%) |
Aug 30, 2005 | 4369 | 4409 | 4369 | 4407 | 0 | +38.90(+0.89%) |
Aug 29, 2005 | 4409 | 4410 | 4364 | 4368 | 0 | -50.60(-1.15%) |
Aug 26, 2005 | 4401 | 4423 | 4401 | 4419 | 0 | +25.50(+0.58%) |
Aug 25, 2005 | 4406 | 4406 | 4386 | 4394 | 0 | -23.40(-0.53%) |
Aug 24, 2005 | 4447 | 4447 | 4407 | 4417 | 0 | -34.60(-0.78%) |
Aug 23, 2005 | 4465 | 4466 | 4450 | 4452 | 0 | -11.10(-0.25%) |
Aug 22, 2005 | 4436 | 4463 | 4435 | 4463 | 0 | +32.80(+0.74%) |
Aug 19, 2005 | 4410 | 4430 | 4408 | 4430 | 0 | +19.70(+0.45%) |
Aug 18, 2005 | 4430 | 4430 | 4402 | 4410 | 0 | -19.60(-0.44%) |
Aug 17, 2005 | 4440 | 4443 | 4426 | 4430 | 0 | -16.50(-0.37%) |
Aug 16, 2005 | 4426 | 4450 | 4426 | 4446 | 0 | +20.80(+0.47%) |
Aug 15, 2005 | 4430 | 4440 | 4417 | 4426 | 0 | -6.40(-0.14%) |
Aug 12, 2005 | 4429 | 4435 | 4418 | 4432 | 0 | +8.00(+0.18%) |
Aug 11, 2005 | 4387 | 4425 | 4386 | 4424 | 0 | +39.10(+0.89%) |
Aug 10, 2005 | 4378 | 4385 | 4367 | 4385 | 0 | +10.30(+0.24%) |
Aug 09, 2005 | 4371 | 4377 | 4358 | 4374 | 0 | +9.30(+0.21%) |
Aug 08, 2005 | 4335 | 4370 | 4330 | 4365 | 0 | +32.10(+0.74%) |
Aug 05, 2005 | 4328 | 4336 | 4317 | 4333 | 0 | +4.60(+0.11%) |
Aug 04, 2005 | 4335 | 4348 | 4327 | 4328 | 0 | +2.20(+0.05%) |
Aug 03, 2005 | 4349 | 4354 | 4326 | 4326 | 0 | -17.10(-0.39%) |
Aug 02, 2005 | 4337 | 4348 | 4325 | 4343 | 0 | +5.80(+0.13%) |