Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.466 | 6.466 | 6.466 | 6.466 | 714 | +0.00(+0.00%) |
Jul 28, 2006 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 6.466 | 6.466 | 6.466 | 6.466 | 1,429 | +0.00(+0.04%) |
Jul 26, 2006 | 6.435 | 6.463 | 6.435 | 6.463 | 1,429 | -0.08(-1.16%) |
Jul 25, 2006 | 6.684 | 6.684 | 6.427 | 6.539 | 14,678 | +0.12(+1.87%) |
Jul 24, 2006 | 6.718 | 6.718 | 6.419 | 6.419 | 1,072 | -0.27(-4.10%) |
Jul 21, 2006 | 6.522 | 6.693 | 6.407 | 6.693 | 21,118 | +0.17(+2.66%) |
Jul 20, 2006 | 6.416 | 6.836 | 6.416 | 6.519 | 99,885 | +0.11(+1.75%) |
Jul 19, 2006 | 6.435 | 6.435 | 6.407 | 6.407 | 5,732 | -0.03(-0.43%) |
Jul 18, 2006 | 6.463 | 6.463 | 6.435 | 6.435 | 714 | +0.02(+0.24%) |
Jul 17, 2006 | 6.559 | 6.559 | 6.420 | 6.420 | 718 | -0.14(-2.16%) |
Jul 14, 2006 | 6.441 | 6.724 | 6.441 | 6.561 | 15,936 | +0.18(+2.85%) |
Jul 13, 2006 | 6.379 | 6.379 | 6.379 | 6.379 | 714 | -0.04(-0.65%) |
Jul 12, 2006 | 6.533 | 6.537 | 6.421 | 6.421 | 5,657 | -0.25(-3.71%) |
Jul 11, 2006 | 6.669 | 6.669 | 6.669 | 6.669 | 357 | +0.19(+2.87%) |
Jul 10, 2006 | 6.321 | 6.575 | 6.321 | 6.483 | 10,282 | +0.16(+2.57%) |
Jul 07, 2006 | 6.321 | 6.321 | 6.321 | 6.321 | 1,258 | +0.02(+0.36%) |
Jul 06, 2006 | 6.321 | 6.321 | 6.275 | 6.298 | 10,453 | +0.25(+4.16%) |
Jul 05, 2006 | 6.046 | 6.046 | 6.046 | 6.046 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 6.046 | 6.046 | 6.046 | 6.046 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.046 | 6.046 | 6.046 | 6.046 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 6.046 | 6.046 | 6.046 | 6.046 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 6.046 | 6.046 | 6.046 | 6.046 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 6.046 | 6.046 | 6.046 | 6.046 | 750 | -0.01(-0.09%) |
Jun 26, 2006 | 6.052 | 6.052 | 6.052 | 6.052 | 357 | -0.01(-0.14%) |
Jun 23, 2006 | 6.094 | 6.094 | 5.935 | 6.060 | 4,370 | -0.04(-0.73%) |
Jun 22, 2006 | 5.901 | 6.105 | 5.901 | 6.105 | 2,859 | +0.13(+2.20%) |
Jun 21, 2006 | 5.993 | 6.086 | 5.974 | 5.974 | 2,859 | -0.04(-0.65%) |
Jun 20, 2006 | 5.932 | 6.150 | 5.879 | 6.013 | 51,465 | +0.08(+1.27%) |
Jun 19, 2006 | 6.290 | 6.290 | 5.800 | 5.937 | 13,237 | -0.28(-4.46%) |
Jun 16, 2006 | 6.212 | 6.214 | 6.212 | 6.214 | 889 | +0.00(+0.00%) |
Jun 15, 2006 | 6.184 | 6.214 | 6.184 | 6.214 | 868 | -0.06(-0.98%) |
Jun 14, 2006 | 6.276 | 6.276 | 6.276 | 6.276 | 511 | +0.12(+1.95%) |
Jun 13, 2006 | 6.226 | 6.324 | 5.730 | 6.156 | 38,909 | -0.18(-2.87%) |
Jun 12, 2006 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 6.340 | 6.340 | 6.337 | 6.337 | 4,288 | +0.17(+2.72%) |
Jun 07, 2006 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 6.170 | 6.214 | 6.170 | 6.170 | 2,859 | -0.13(-2.00%) |
Jun 05, 2006 | 6.296 | 6.296 | 6.164 | 6.296 | 6,075 | +0.00(+0.00%) |
Jun 02, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
May 31, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 357 | +0.00(+0.00%) |
May 30, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 357 | +0.00(+0.00%) |
May 26, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 357 | +0.00(+0.00%) |
May 25, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 357 | -0.00(-0.04%) |
May 24, 2006 | 6.298 | 6.298 | 6.298 | 6.298 | 1,150 | +0.00(+0.04%) |
May 23, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 5,364 | +0.00(+0.00%) |
May 22, 2006 | 6.279 | 6.296 | 6.279 | 6.296 | 9,285 | +0.11(+1.82%) |
May 19, 2006 | 6.183 | 6.183 | 6.183 | 6.183 | 0 | +0.00(+0.00%) |
May 18, 2006 | 6.184 | 6.184 | 6.183 | 6.183 | 2,133 | +0.01(+0.22%) |
May 17, 2006 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
May 16, 2006 | 6.170 | 6.170 | 6.170 | 6.170 | 2,144 | -0.03(-0.50%) |
May 15, 2006 | 6.192 | 6.346 | 6.192 | 6.200 | 2,769 | -0.01(-0.23%) |
May 12, 2006 | 6.324 | 6.324 | 6.178 | 6.214 | 40,761 | -0.14(-2.24%) |
May 11, 2006 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
May 10, 2006 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
May 09, 2006 | 6.242 | 6.357 | 6.242 | 6.357 | 3,716 | +0.13(+2.07%) |
May 08, 2006 | 6.228 | 6.228 | 6.228 | 6.228 | 1,915 | -0.16(-2.54%) |
May 05, 2006 | 6.391 | 6.391 | 6.391 | 6.391 | 0 | +0.00(+0.00%) |
May 04, 2006 | 6.391 | 6.391 | 6.391 | 6.391 | 357 | -0.10(-1.47%) |
May 03, 2006 | 6.486 | 6.486 | 6.486 | 6.486 | 0 | +0.00(+0.00%) |
May 02, 2006 | 6.175 | 6.486 | 6.175 | 6.486 | 4,310 | +0.19(+3.02%) |
May 01, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 8,052 | +0.00(+0.00%) |
Apr 28, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 714 | +0.00(+0.00%) |
Apr 27, 2006 | 6.296 | 6.296 | 6.296 | 6.296 | 1,429 | +0.00(+0.00%) |
Apr 26, 2006 | 6.258 | 6.296 | 6.240 | 6.296 | 3,216 | -0.01(-0.09%) |
Apr 25, 2006 | 6.377 | 6.377 | 6.298 | 6.301 | 3,216 | +0.00(+0.04%) |
Apr 24, 2006 | 6.298 | 6.298 | 6.298 | 6.298 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 6.391 | 6.391 | 6.298 | 6.298 | 3,909 | -0.05(-0.84%) |
Apr 20, 2006 | 6.351 | 6.351 | 6.351 | 6.351 | 1,125 | +0.03(+0.54%) |
Apr 19, 2006 | 6.318 | 6.318 | 6.318 | 6.318 | 2,233 | -0.06(-0.97%) |
Apr 18, 2006 | 6.379 | 6.379 | 6.296 | 6.379 | 8,945 | +0.08(+1.29%) |
Apr 17, 2006 | 6.365 | 6.365 | 6.298 | 6.298 | 10,125 | +0.11(+1.81%) |
Apr 13, 2006 | 6.186 | 6.186 | 6.186 | 6.186 | 364 | +0.08(+1.24%) |
Apr 12, 2006 | 6.111 | 6.111 | 6.111 | 6.111 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 6.156 | 6.156 | 6.111 | 6.111 | 4,538 | -0.19(-3.06%) |
Apr 10, 2006 | 6.086 | 6.304 | 6.086 | 6.304 | 2,859 | +0.25(+4.11%) |
Apr 07, 2006 | 5.997 | 6.086 | 5.997 | 6.055 | 3,037 | +0.06(+1.02%) |
Apr 06, 2006 | 5.994 | 5.994 | 5.994 | 5.994 | 518 | -0.25(-4.07%) |
Apr 05, 2006 | 6.248 | 6.248 | 6.248 | 6.248 | 357 | -0.02(-0.31%) |
Apr 04, 2006 | 6.268 | 6.268 | 6.268 | 6.268 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 6.379 | 6.379 | 6.268 | 6.268 | 8,681 | -0.12(-1.88%) |
Mar 31, 2006 | 6.240 | 6.388 | 6.240 | 6.388 | 3,573 | +0.02(+0.35%) |
Mar 30, 2006 | 6.301 | 6.391 | 6.301 | 6.365 | 5,646 | +0.00(+0.04%) |
Mar 29, 2006 | 6.156 | 6.388 | 5.960 | 6.363 | 21,054 | +0.15(+2.43%) |
Mar 28, 2006 | 6.172 | 6.226 | 6.172 | 6.212 | 4,882 | -0.01(-0.23%) |
Mar 27, 2006 | 6.209 | 6.226 | 6.209 | 6.226 | 2,487 | -0.13(-1.97%) |
Mar 24, 2006 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 6.248 | 6.351 | 6.248 | 6.351 | 3,931 | +0.10(+1.65%) |
Mar 22, 2006 | 6.296 | 6.360 | 6.248 | 6.248 | 17,512 | -0.18(-2.74%) |
Mar 21, 2006 | 6.324 | 6.712 | 6.324 | 6.424 | 29,957 | +0.10(+1.60%) |
Mar 20, 2006 | 6.561 | 6.743 | 6.301 | 6.323 | 44,163 | -0.43(-6.42%) |
Mar 17, 2006 | 7.289 | 7.297 | 6.721 | 6.757 | 127,769 | -0.59(-8.00%) |
Mar 16, 2006 | 5.929 | 7.862 | 5.929 | 7.345 | 247,533 | +1.33(+22.21%) |
Mar 15, 2006 | 6.088 | 6.256 | 5.876 | 6.010 | 42,247 | -0.15(-2.36%) |
Mar 14, 2006 | 6.327 | 6.379 | 6.156 | 6.156 | 38,613 | -0.21(-3.30%) |
Mar 13, 2006 | 5.876 | 6.768 | 5.876 | 6.365 | 71,207 | +0.53(+9.01%) |
Mar 10, 2006 | 5.876 | 5.876 | 5.767 | 5.839 | 6,433 | +0.10(+1.71%) |
Mar 09, 2006 | 5.742 | 5.742 | 5.742 | 5.742 | 357 | -0.19(-3.17%) |
Mar 08, 2006 | 5.930 | 5.930 | 5.930 | 5.930 | 932 | -0.04(-0.67%) |
Mar 07, 2006 | 5.969 | 5.969 | 5.969 | 5.969 | 932 | +0.22(+3.82%) |
Mar 06, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.820 | 5.820 | 5.736 | 5.750 | 2,866 | -0.07(-1.20%) |
Mar 02, 2006 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5.834 | 5.834 | 5.820 | 5.820 | 14,292 | +0.01(+0.24%) |
Feb 24, 2006 | 5.806 | 5.806 | 5.806 | 5.806 | 393 | -0.07(-1.19%) |
Feb 23, 2006 | 5.965 | 5.965 | 5.876 | 5.876 | 12,626 | -0.08(-1.27%) |
Feb 22, 2006 | 5.839 | 5.951 | 5.839 | 5.951 | 6,894 | +0.01(+0.09%) |
Feb 21, 2006 | 5.946 | 5.946 | 5.946 | 5.946 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 5.946 | 5.946 | 5.946 | 5.946 | 357 | -0.06(-1.07%) |
Feb 16, 2006 | 5.988 | 6.016 | 5.988 | 6.010 | 2,144 | +0.16(+2.78%) |
Feb 15, 2006 | 5.848 | 5.848 | 5.848 | 5.848 | 679 | -0.09(-1.46%) |
Feb 14, 2006 | 5.932 | 5.935 | 5.921 | 5.935 | 23,230 | +0.03(+0.47%) |
Feb 13, 2006 | 5.907 | 5.907 | 5.907 | 5.907 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 5.907 | 5.907 | 5.907 | 5.907 | 2,144 | +0.04(+0.72%) |
Feb 09, 2006 | 5.865 | 5.865 | 5.865 | 5.865 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 5.739 | 5.873 | 5.739 | 5.865 | 2,859 | +0.13(+2.24%) |
Feb 07, 2006 | 5.725 | 5.736 | 5.725 | 5.736 | 7,147 | +0.01(+0.20%) |
Feb 06, 2006 | 5.725 | 5.725 | 5.725 | 5.725 | 593 | -0.07(-1.16%) |
Feb 03, 2006 | 5.621 | 5.792 | 5.621 | 5.792 | 7,437 | -0.12(-1.99%) |
Feb 02, 2006 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.909 | 5.909 | 5.909 | 5.909 | 1,233 | +0.10(+1.78%) |
Jan 30, 2006 | 5.806 | 5.806 | 5.806 | 5.806 | 714 | +0.02(+0.43%) |
Jan 27, 2006 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.848 | 5.848 | 5.781 | 5.781 | 1,786 | +0.12(+2.03%) |
Jan 25, 2006 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.669 | 5.669 | 5.666 | 5.666 | 2,501 | -0.00(-0.05%) |
Jan 19, 2006 | 5.778 | 5.778 | 5.652 | 5.669 | 5,021 | -0.04(-0.69%) |
Jan 18, 2006 | 5.708 | 5.708 | 5.708 | 5.708 | 2,766 | -0.07(-1.16%) |
Jan 17, 2006 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.775 | 5.775 | 5.775 | 5.775 | 1,786 | +0.05(+0.95%) |
Jan 11, 2006 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.708 | 5.721 | 5.708 | 5.721 | 2,026 | +0.00(+0.03%) |
Jan 09, 2006 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.719 | 5.719 | 5.719 | 5.719 | 7,930 | +0.08(+1.43%) |
Jan 05, 2006 | 5.638 | 5.638 | 5.638 | 5.638 | 3,724 | -0.04(-0.64%) |
Jan 04, 2006 | 5.674 | 5.674 | 5.674 | 5.674 | 972 | +0.18(+3.21%) |
Jan 03, 2006 | 5.652 | 5.652 | 5.327 | 5.498 | 22,516 | -0.17(-2.96%) |
Dec 30, 2005 | 5.666 | 5.666 | 5.666 | 5.666 | 4,449 | -0.00(-0.05%) |
Dec 29, 2005 | 5.686 | 5.686 | 5.666 | 5.669 | 1,815 | -0.19(-3.25%) |
Dec 28, 2005 | 5.859 | 5.859 | 5.859 | 5.859 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.859 | 5.859 | 5.859 | 5.859 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.666 | 5.859 | 5.666 | 5.859 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.747 | 5.747 | 5.747 | 5.747 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.747 | 5.747 | 5.747 | 5.747 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.910 | 5.910 | 5.747 | 5.747 | 3,573 | -0.24(-3.96%) |
Dec 16, 2005 | 5.984 | 5.984 | 5.984 | 5.984 | 947 | +0.07(+1.26%) |
Dec 15, 2005 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.167 | 6.167 | 5.909 | 5.909 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.935 | 5.935 | 5.909 | 5.918 | 5,721 | -0.05(-0.76%) |
Dec 12, 2005 | 5.963 | 5.965 | 5.963 | 5.963 | 2,662 | -0.01(-0.09%) |
Dec 09, 2005 | 5.968 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.435 | 6.435 | 5.946 | 5.968 | 16,204 | -0.14(-2.28%) |
Dec 07, 2005 | 6.024 | 6.107 | 6.024 | 6.107 | 3,298 | +0.12(+1.95%) |
Dec 06, 2005 | 5.991 | 5.991 | 5.991 | 5.991 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.128 | 6.128 | 6.128 | 6.128 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.128 | 6.128 | 6.128 | 6.128 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.139 | 6.193 | 6.128 | 6.128 | 6,007 | -0.19(-3.00%) |
Nov 30, 2005 | 6.296 | 6.424 | 6.287 | 6.317 | 6,365 | +0.03(+0.53%) |
Nov 29, 2005 | 6.013 | 6.284 | 6.013 | 6.284 | 8,270 | +0.41(+6.95%) |
Nov 28, 2005 | 5.876 | 5.876 | 5.876 | 5.876 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.876 | 5.876 | 5.876 | 5.876 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.876 | 5.876 | 5.876 | 5.876 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.719 | 5.876 | 5.719 | 5.876 | 7,701 | -0.06(-0.94%) |
Nov 21, 2005 | 5.932 | 5.932 | 5.932 | 5.932 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.834 | 5.965 | 5.834 | 5.932 | 4,842 | +0.20(+3.41%) |
Nov 17, 2005 | 5.736 | 5.736 | 5.736 | 5.736 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.736 | 5.736 | 5.736 | 5.736 | 1,429 | +0.00(+0.00%) |
Nov 15, 2005 | 5.733 | 5.736 | 5.733 | 5.736 | 1,072 | +0.49(+9.33%) |
Nov 14, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 804 | -0.20(-3.70%) |
Nov 09, 2005 | 5.448 | 5.448 | 5.448 | 5.448 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.316 | 5.448 | 5.316 | 5.448 | 12,437 | +0.20(+3.84%) |
Nov 07, 2005 | 5.596 | 5.596 | 5.246 | 5.246 | 1,429 | -0.36(-6.34%) |
Nov 04, 2005 | 5.602 | 5.602 | 5.602 | 5.602 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.596 | 5.624 | 5.582 | 5.602 | 70,039 | +0.01(+0.10%) |
Nov 02, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.680 | 5.736 | 5.596 | 5.596 | 99,985 | -0.15(-2.58%) |
Oct 25, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.792 | 5.792 | 5.792 | 5.792 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.711 | 5.711 | 5.711 | 5.711 | 1,215 | -0.03(-0.51%) |
Oct 19, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 5,418 | -0.05(-0.94%) |
Oct 18, 2005 | 5.795 | 5.795 | 5.795 | 5.795 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.316 | 5.795 | 5.316 | 5.795 | 73,044 | +0.48(+9.00%) |
Oct 14, 2005 | 5.316 | 5.316 | 5.316 | 5.316 | 6,411 | +0.07(+1.33%) |
Oct 13, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 5,754 | -0.07(-1.26%) |
Oct 11, 2005 | 5.313 | 5.313 | 5.313 | 5.313 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.191 | 5.191 | 5.190 | 5.190 | 2,423 | +0.00(+0.00%) |
Oct 06, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.221 | 5.221 | 5.221 | 5.221 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.221 | 5.221 | 5.221 | 5.221 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.221 | 5.221 | 5.221 | 5.221 | 1,786 | +0.03(+0.54%) |
Sep 28, 2005 | 5.238 | 5.238 | 5.193 | 5.193 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.193 | 5.319 | 5.193 | 5.193 | 5,532 | +0.00(+0.00%) |
Sep 26, 2005 | 5.319 | 5.319 | 5.193 | 5.193 | 5,532 | -0.07(-1.33%) |
Sep 22, 2005 | 5.246 | 5.263 | 5.246 | 5.263 | 8,920 | -0.01(-0.11%) |
Sep 21, 2005 | 5.565 | 5.565 | 5.193 | 5.269 | 11,029 | -0.12(-2.24%) |
Sep 20, 2005 | 5.392 | 5.392 | 5.389 | 5.389 | 2,616 | +0.07(+1.37%) |
Sep 19, 2005 | 5.543 | 5.543 | 5.316 | 5.316 | 1,808 | -0.06(-1.04%) |
Sep 16, 2005 | 5.372 | 5.372 | 5.372 | 5.372 | 3,573 | +0.06(+1.05%) |
Sep 15, 2005 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.291 | 5.319 | 5.291 | 5.316 | 28,949 | +0.14(+2.70%) |
Sep 13, 2005 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.176 | 5.213 | 5.176 | 5.213 | 9,292 | +0.04(+0.70%) |
Sep 09, 2005 | 5.246 | 5.291 | 5.176 | 5.176 | 10,007 | -0.21(-3.85%) |
Sep 08, 2005 | 5.313 | 5.383 | 5.313 | 5.383 | 12,662 | +0.14(+2.61%) |
Sep 07, 2005 | 5.176 | 5.246 | 5.176 | 5.246 | 4,292 | +0.07(+1.35%) |
Sep 06, 2005 | 5.106 | 5.176 | 5.092 | 5.176 | 4,471 | +0.06(+1.09%) |
Sep 02, 2005 | 5.120 | 5.120 | 5.120 | 5.120 | 1,072 | +0.03(+0.60%) |
Sep 01, 2005 | 5.137 | 5.137 | 5.090 | 5.090 | 929 | -0.04(-0.76%) |
Aug 31, 2005 | 5.129 | 5.129 | 5.129 | 5.129 | 536 | -0.05(-0.92%) |
Aug 30, 2005 | 5.109 | 5.176 | 5.078 | 5.176 | 17,977 | +0.05(+1.04%) |
Aug 29, 2005 | 5.311 | 5.311 | 5.123 | 5.123 | 1,608 | +0.01(+0.27%) |
Aug 26, 2005 | 5.109 | 5.109 | 5.109 | 5.109 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.109 | 5.109 | 5.109 | 5.109 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.109 | 5.109 | 5.109 | 5.109 | 1,429 | +0.00(+0.03%) |
Aug 23, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 3,216 | +0.04(+0.86%) |
Aug 19, 2005 | 5.042 | 5.064 | 5.042 | 5.064 | 714 | +0.03(+0.56%) |
Aug 18, 2005 | 5.036 | 5.036 | 5.036 | 5.036 | 1,429 | +0.00(+0.00%) |
Aug 17, 2005 | 5.050 | 5.050 | 5.036 | 5.036 | 4,288 | -0.13(-2.60%) |
Aug 16, 2005 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.966 | 5.171 | 4.966 | 5.171 | 43,209 | +0.15(+2.95%) |
Aug 12, 2005 | 5.036 | 5.064 | 4.969 | 5.022 | 45,035 | -0.01(-0.22%) |
Aug 11, 2005 | 5.036 | 5.036 | 4.966 | 5.034 | 3,223 | -0.14(-2.76%) |
Aug 10, 2005 | 5.106 | 5.176 | 5.106 | 5.176 | 15,872 | +0.07(+1.37%) |
Aug 09, 2005 | 5.106 | 5.106 | 5.106 | 5.106 | 489 | +0.00(+0.00%) |
Aug 08, 2005 | 5.106 | 5.106 | 5.106 | 5.106 | 1,036 | +0.08(+1.61%) |
Aug 05, 2005 | 5.176 | 5.176 | 4.966 | 5.025 | 61,493 | -0.17(-3.18%) |
Aug 04, 2005 | 5.246 | 5.246 | 5.190 | 5.190 | 20,936 | -0.06(-1.07%) |
Aug 03, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.190 | 5.246 | 5.190 | 5.246 | 964 | +0.01(+0.27%) |