Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.643 | 8.131 | 7.507 | 7.968 | 582,486 | +0.41(+5.38%) |
Mar 30, 2006 | 7.552 | 7.589 | 7.417 | 7.561 | 78,249 | -0.01(-0.12%) |
Mar 29, 2006 | 7.598 | 7.652 | 7.525 | 7.570 | 129,547 | +0.05(+0.72%) |
Mar 28, 2006 | 7.227 | 7.670 | 7.137 | 7.516 | 269,594 | +0.29(+4.00%) |
Mar 27, 2006 | 7.155 | 7.281 | 7.155 | 7.227 | 78,729 | +0.07(+1.01%) |
Mar 24, 2006 | 7.137 | 7.318 | 7.110 | 7.155 | 72,235 | -0.05(-0.75%) |
Mar 23, 2006 | 7.037 | 7.236 | 7.019 | 7.209 | 90,325 | +0.06(+0.88%) |
Mar 22, 2006 | 7.137 | 7.227 | 6.947 | 7.146 | 215,741 | -0.05(-0.63%) |
Mar 21, 2006 | 7.498 | 7.498 | 7.137 | 7.191 | 171,382 | -0.31(-4.10%) |
Mar 20, 2006 | 7.516 | 7.589 | 7.453 | 7.498 | 149,762 | -0.09(-1.19%) |
Mar 17, 2006 | 7.598 | 7.679 | 7.516 | 7.589 | 94,170 | -0.02(-0.24%) |
Mar 16, 2006 | 7.679 | 7.679 | 7.534 | 7.607 | 46,326 | -0.04(-0.47%) |
Mar 15, 2006 | 7.435 | 7.679 | 7.408 | 7.643 | 195,431 | +0.21(+2.79%) |
Mar 14, 2006 | 7.372 | 7.444 | 7.354 | 7.435 | 84,485 | +0.03(+0.37%) |
Mar 13, 2006 | 7.408 | 7.516 | 7.363 | 7.408 | 83,103 | -0.04(-0.49%) |
Mar 10, 2006 | 7.670 | 7.679 | 7.444 | 7.444 | 208,993 | -0.09(-1.20%) |
Mar 09, 2006 | 7.498 | 7.652 | 7.417 | 7.534 | 120,810 | +0.04(+0.48%) |
Mar 08, 2006 | 7.670 | 7.670 | 7.426 | 7.498 | 102,794 | -0.02(-0.24%) |
Mar 07, 2006 | 7.634 | 7.715 | 7.453 | 7.516 | 117,458 | -0.15(-2.00%) |
Mar 06, 2006 | 7.841 | 7.995 | 7.643 | 7.670 | 307,096 | -0.06(-0.82%) |
Mar 03, 2006 | 7.408 | 7.841 | 7.408 | 7.733 | 242,418 | +0.30(+4.01%) |
Mar 02, 2006 | 7.408 | 7.579 | 7.272 | 7.435 | 140,800 | -0.05(-0.72%) |
Mar 01, 2006 | 7.363 | 7.598 | 7.146 | 7.489 | 159,447 | -0.01(-0.12%) |
Feb 28, 2006 | 7.634 | 7.634 | 7.390 | 7.498 | 137,073 | -0.14(-1.78%) |
Feb 27, 2006 | 7.715 | 7.814 | 7.381 | 7.634 | 133,847 | -0.02(-0.24%) |
Feb 24, 2006 | 7.579 | 7.670 | 7.263 | 7.652 | 261,196 | +0.07(+0.95%) |
Feb 23, 2006 | 7.715 | 7.751 | 7.246 | 7.579 | 316,175 | -0.14(-1.87%) |
Feb 22, 2006 | 7.227 | 7.778 | 7.146 | 7.724 | 695,701 | +0.55(+7.68%) |
Feb 21, 2006 | 7.137 | 7.182 | 7.101 | 7.173 | 85,088 | -0.04(-0.50%) |
Feb 17, 2006 | 7.218 | 7.227 | 7.046 | 7.209 | 181,262 | -0.02(-0.25%) |
Feb 16, 2006 | 7.173 | 7.227 | 7.110 | 7.227 | 188,289 | +0.02(+0.25%) |
Feb 15, 2006 | 6.839 | 7.227 | 6.839 | 7.209 | 161,791 | +0.30(+4.31%) |
Feb 14, 2006 | 6.929 | 7.046 | 6.613 | 6.911 | 136,521 | -0.04(-0.52%) |
Feb 13, 2006 | 6.775 | 7.101 | 6.775 | 6.947 | 53,262 | +0.13(+1.85%) |
Feb 10, 2006 | 6.947 | 7.137 | 6.613 | 6.821 | 148,062 | -0.18(-2.58%) |
Feb 09, 2006 | 6.712 | 7.074 | 6.640 | 7.001 | 325,864 | +0.26(+3.89%) |
Feb 08, 2006 | 6.703 | 6.848 | 6.595 | 6.739 | 125,092 | +0.04(+0.54%) |
Feb 07, 2006 | 6.631 | 6.866 | 6.550 | 6.703 | 169,363 | +0.05(+0.82%) |
Feb 06, 2006 | 6.739 | 6.775 | 6.559 | 6.649 | 106,512 | -0.13(-1.87%) |
Feb 03, 2006 | 6.703 | 6.884 | 6.658 | 6.775 | 89,503 | -0.07(-1.06%) |
Feb 02, 2006 | 7.046 | 7.046 | 6.523 | 6.848 | 151,778 | -0.23(-3.32%) |
Feb 01, 2006 | 6.911 | 7.137 | 6.911 | 7.083 | 90,168 | +0.08(+1.16%) |
Jan 31, 2006 | 6.604 | 7.010 | 6.604 | 7.001 | 183,042 | +0.32(+4.73%) |
Jan 30, 2006 | 6.803 | 6.920 | 6.640 | 6.685 | 186,802 | -0.18(-2.63%) |
Jan 27, 2006 | 6.992 | 7.083 | 6.676 | 6.866 | 45,994 | -0.05(-0.78%) |
Jan 26, 2006 | 6.595 | 6.947 | 6.477 | 6.920 | 62,734 | +0.29(+4.36%) |
Jan 25, 2006 | 6.459 | 6.929 | 6.459 | 6.631 | 82,977 | +0.13(+1.94%) |
Jan 24, 2006 | 6.333 | 6.848 | 6.333 | 6.504 | 112,961 | -0.03(-0.41%) |
Jan 23, 2006 | 6.775 | 6.812 | 6.252 | 6.532 | 282,925 | -0.39(-5.61%) |
Jan 20, 2006 | 7.019 | 7.046 | 6.875 | 6.920 | 47,733 | -0.18(-2.54%) |
Jan 19, 2006 | 7.345 | 7.345 | 7.056 | 7.101 | 84,616 | -0.04(-0.51%) |
Jan 18, 2006 | 7.137 | 7.182 | 7.010 | 7.137 | 54,689 | +0.00(+0.00%) |
Jan 17, 2006 | 7.101 | 7.272 | 7.001 | 7.137 | 196,784 | -0.17(-2.35%) |
Jan 13, 2006 | 7.227 | 7.345 | 7.174 | 7.308 | 221,979 | +0.08(+1.13%) |
Jan 12, 2006 | 7.227 | 7.363 | 7.200 | 7.227 | 84,569 | +0.07(+1.01%) |
Jan 11, 2006 | 7.019 | 7.308 | 7.010 | 7.155 | 82,922 | -0.09(-1.25%) |
Jan 10, 2006 | 7.092 | 7.263 | 7.019 | 7.245 | 67,989 | +0.08(+1.13%) |
Jan 09, 2006 | 7.019 | 7.281 | 6.956 | 7.164 | 335,762 | +0.26(+3.80%) |
Jan 06, 2006 | 6.477 | 6.929 | 6.414 | 6.902 | 281,711 | +0.50(+7.76%) |
Jan 05, 2006 | 6.197 | 6.454 | 6.143 | 6.405 | 177,459 | +0.11(+1.72%) |
Jan 04, 2006 | 6.233 | 6.297 | 6.188 | 6.297 | 225,815 | +0.03(+0.43%) |
Jan 03, 2006 | 6.098 | 6.270 | 6.008 | 6.270 | 48,168 | +0.04(+0.58%) |
Dec 30, 2005 | 6.288 | 6.378 | 6.071 | 6.233 | 102,286 | -0.09(-1.43%) |
Dec 29, 2005 | 6.017 | 6.369 | 6.017 | 6.324 | 73,220 | +0.28(+4.63%) |
Dec 28, 2005 | 6.107 | 6.152 | 6.044 | 6.044 | 38,853 | -0.17(-2.76%) |
Dec 27, 2005 | 6.441 | 6.459 | 6.062 | 6.215 | 61,988 | -0.08(-1.29%) |
Dec 23, 2005 | 6.098 | 6.414 | 6.062 | 6.297 | 106,233 | +0.15(+2.50%) |
Dec 22, 2005 | 6.242 | 6.279 | 6.098 | 6.143 | 69,437 | -0.01(-0.15%) |
Dec 21, 2005 | 6.134 | 6.188 | 6.098 | 6.152 | 46,294 | -0.05(-0.73%) |
Dec 20, 2005 | 6.233 | 6.342 | 6.170 | 6.197 | 73,720 | +0.01(+0.15%) |
Dec 19, 2005 | 6.071 | 6.224 | 6.071 | 6.188 | 26,002 | +0.09(+1.48%) |
Dec 16, 2005 | 6.098 | 6.233 | 6.071 | 6.098 | 79,356 | +0.00(+0.00%) |
Dec 15, 2005 | 6.333 | 6.333 | 6.098 | 6.098 | 120,559 | -0.18(-2.88%) |
Dec 14, 2005 | 6.396 | 6.396 | 6.098 | 6.279 | 77,083 | -0.05(-0.86%) |
Dec 13, 2005 | 6.504 | 6.504 | 6.324 | 6.333 | 68,473 | -0.14(-2.09%) |
Dec 12, 2005 | 6.550 | 6.550 | 6.270 | 6.468 | 118,296 | +0.05(+0.70%) |
Dec 09, 2005 | 6.432 | 6.432 | 6.252 | 6.423 | 177,950 | +0.19(+3.04%) |
Dec 08, 2005 | 6.360 | 6.595 | 5.827 | 6.233 | 1,244,625 | -0.84(-11.88%) |
Dec 07, 2005 | 6.712 | 7.074 | 6.631 | 7.074 | 219,417 | +0.32(+4.68%) |
Dec 06, 2005 | 6.685 | 6.839 | 6.685 | 6.757 | 167,251 | +0.07(+1.08%) |
Dec 05, 2005 | 6.568 | 6.748 | 6.532 | 6.685 | 157,496 | +0.16(+2.49%) |
Dec 02, 2005 | 6.405 | 6.550 | 6.396 | 6.523 | 109,828 | +0.05(+0.74%) |
Dec 01, 2005 | 6.279 | 6.477 | 6.279 | 6.475 | 158,925 | +0.15(+2.39%) |
Nov 30, 2005 | 6.288 | 6.351 | 6.098 | 6.324 | 122,698 | +0.05(+0.72%) |
Nov 29, 2005 | 6.035 | 6.279 | 6.008 | 6.279 | 63,243 | +0.15(+2.51%) |
Nov 28, 2005 | 6.053 | 6.233 | 6.035 | 6.125 | 36,193 | -0.05(-0.73%) |
Nov 25, 2005 | 6.062 | 6.215 | 6.062 | 6.170 | 10,731 | +0.01(+0.15%) |
Nov 23, 2005 | 6.279 | 6.279 | 6.134 | 6.161 | 78,419 | -0.07(-1.16%) |
Nov 22, 2005 | 6.161 | 6.270 | 6.080 | 6.233 | 168,592 | +0.08(+1.32%) |
Nov 21, 2005 | 5.782 | 6.161 | 5.782 | 6.152 | 115,097 | +0.24(+4.13%) |
Nov 18, 2005 | 5.709 | 5.917 | 5.709 | 5.908 | 34,539 | +0.12(+2.03%) |
Nov 17, 2005 | 5.728 | 5.791 | 5.655 | 5.791 | 14,334 | +0.09(+1.58%) |
Nov 16, 2005 | 5.673 | 5.709 | 5.655 | 5.700 | 11,057 | +0.04(+0.64%) |
Nov 15, 2005 | 5.800 | 5.809 | 5.601 | 5.664 | 37,041 | -0.13(-2.18%) |
Nov 14, 2005 | 5.836 | 5.917 | 5.791 | 5.791 | 42,949 | -0.07(-1.23%) |
Nov 11, 2005 | 5.881 | 6.017 | 5.827 | 5.863 | 24,600 | -0.03(-0.46%) |
Nov 10, 2005 | 6.008 | 6.008 | 5.827 | 5.890 | 99,616 | -0.14(-2.40%) |
Nov 09, 2005 | 6.143 | 6.143 | 5.782 | 6.035 | 108,612 | -0.06(-1.04%) |
Nov 08, 2005 | 5.944 | 6.143 | 5.926 | 6.098 | 237,647 | +0.15(+2.58%) |
Nov 07, 2005 | 5.700 | 5.944 | 5.691 | 5.944 | 145,526 | +0.16(+2.81%) |
Nov 04, 2005 | 5.556 | 5.782 | 5.556 | 5.782 | 86,755 | +0.22(+3.90%) |
Nov 03, 2005 | 5.375 | 5.673 | 5.375 | 5.565 | 170,006 | +0.17(+3.18%) |
Nov 02, 2005 | 5.330 | 5.466 | 5.330 | 5.393 | 90,469 | +0.07(+1.36%) |
Nov 01, 2005 | 5.447 | 5.601 | 5.303 | 5.321 | 94,254 | -0.08(-1.51%) |
Oct 31, 2005 | 5.303 | 5.466 | 5.294 | 5.402 | 64,527 | +0.09(+1.70%) |
Oct 28, 2005 | 5.357 | 5.357 | 5.285 | 5.312 | 83,988 | -0.06(-1.18%) |
Oct 27, 2005 | 5.619 | 5.646 | 5.285 | 5.375 | 149,765 | -0.22(-3.88%) |
Oct 26, 2005 | 5.628 | 5.971 | 5.538 | 5.592 | 422,623 | +0.05(+0.81%) |
Oct 25, 2005 | 5.556 | 5.619 | 5.547 | 5.547 | 39,196 | -0.05(-0.97%) |
Oct 24, 2005 | 5.502 | 5.655 | 5.502 | 5.601 | 28,431 | +0.05(+0.98%) |
Oct 21, 2005 | 5.782 | 5.782 | 5.493 | 5.547 | 175,749 | -0.26(-4.51%) |
Oct 20, 2005 | 5.709 | 5.827 | 5.709 | 5.809 | 155,068 | +0.04(+0.61%) |
Oct 19, 2005 | 5.737 | 5.782 | 5.646 | 5.774 | 66,141 | +0.05(+0.80%) |
Oct 18, 2005 | 5.583 | 5.845 | 5.583 | 5.728 | 173,070 | +0.06(+1.12%) |
Oct 17, 2005 | 5.655 | 5.737 | 5.583 | 5.664 | 193,703 | +0.04(+0.64%) |
Oct 14, 2005 | 5.402 | 5.646 | 5.402 | 5.628 | 112,268 | +0.17(+3.15%) |
Oct 13, 2005 | 5.348 | 5.466 | 5.348 | 5.457 | 34,702 | +0.12(+2.20%) |
Oct 12, 2005 | 5.547 | 5.556 | 5.312 | 5.339 | 94,930 | -0.23(-4.21%) |
Oct 11, 2005 | 5.556 | 5.628 | 5.502 | 5.574 | 40,718 | +0.06(+1.15%) |
Oct 10, 2005 | 5.592 | 5.619 | 5.438 | 5.511 | 44,120 | -0.05(-0.97%) |
Oct 07, 2005 | 5.466 | 5.691 | 5.466 | 5.565 | 218,173 | +0.08(+1.48%) |
Oct 06, 2005 | 5.547 | 5.569 | 5.312 | 5.484 | 167,130 | -0.11(-1.94%) |
Oct 05, 2005 | 5.592 | 5.682 | 5.565 | 5.592 | 77,610 | -0.03(-0.48%) |
Oct 04, 2005 | 5.637 | 5.742 | 5.493 | 5.619 | 198,517 | -0.07(-1.27%) |
Oct 03, 2005 | 5.520 | 5.818 | 5.520 | 5.691 | 421,658 | +0.14(+2.61%) |
Sep 30, 2005 | 5.330 | 5.646 | 5.330 | 5.547 | 616,070 | +0.19(+3.54%) |
Sep 29, 2005 | 5.113 | 5.438 | 5.113 | 5.357 | 937,962 | +0.23(+4.59%) |
Sep 28, 2005 | 4.662 | 5.140 | 4.662 | 5.122 | 505,386 | +0.42(+9.04%) |
Sep 27, 2005 | 4.472 | 4.734 | 4.472 | 4.698 | 314,303 | +0.17(+3.79%) |
Sep 26, 2005 | 4.580 | 4.580 | 4.481 | 4.526 | 21,015 | -0.04(-0.79%) |
Sep 23, 2005 | 4.562 | 4.562 | 4.508 | 4.562 | 50,024 | +0.00(+0.00%) |
Sep 22, 2005 | 4.562 | 4.643 | 4.535 | 4.562 | 53,068 | -0.07(-1.56%) |
Sep 21, 2005 | 4.662 | 4.689 | 4.634 | 4.634 | 32,505 | -0.05(-1.16%) |
Sep 20, 2005 | 4.652 | 4.698 | 4.652 | 4.689 | 48,933 | +0.01(+0.19%) |
Sep 19, 2005 | 4.698 | 4.707 | 4.662 | 4.680 | 114,864 | -0.08(-1.71%) |
Sep 16, 2005 | 4.698 | 4.761 | 4.643 | 4.761 | 373,828 | +0.08(+1.74%) |
Sep 15, 2005 | 4.671 | 4.680 | 4.607 | 4.680 | 131,780 | +0.07(+1.57%) |
Sep 14, 2005 | 4.409 | 4.671 | 4.381 | 4.607 | 217,291 | +0.14(+3.24%) |
Sep 13, 2005 | 4.436 | 4.490 | 4.409 | 4.463 | 27,028 | -0.05(-1.00%) |
Sep 12, 2005 | 4.345 | 4.508 | 4.291 | 4.508 | 74,869 | +0.13(+2.89%) |
Sep 09, 2005 | 4.210 | 4.517 | 4.210 | 4.381 | 19,052 | -0.03(-0.61%) |
Sep 08, 2005 | 4.264 | 4.580 | 4.156 | 4.409 | 75,332 | +0.00(+0.00%) |
Sep 07, 2005 | 4.418 | 4.472 | 4.345 | 4.409 | 45,858 | -0.09(-2.01%) |
Sep 06, 2005 | 4.571 | 4.580 | 4.454 | 4.499 | 61,876 | -0.14(-3.11%) |
Sep 02, 2005 | 4.698 | 4.707 | 4.562 | 4.643 | 39,193 | -0.05(-1.15%) |
Sep 01, 2005 | 4.643 | 4.698 | 4.607 | 4.698 | 78,950 | +0.00(+0.00%) |
Aug 31, 2005 | 4.553 | 4.725 | 4.549 | 4.698 | 46,325 | +0.13(+2.77%) |
Aug 30, 2005 | 4.707 | 4.707 | 4.553 | 4.571 | 95,038 | -0.12(-2.50%) |
Aug 29, 2005 | 4.643 | 4.734 | 4.589 | 4.689 | 79,068 | +0.01(+0.19%) |
Aug 26, 2005 | 4.381 | 4.716 | 4.381 | 4.680 | 212,526 | +0.34(+7.92%) |
Aug 25, 2005 | 4.246 | 4.391 | 4.246 | 4.336 | 318,077 | +0.19(+4.58%) |
Aug 24, 2005 | 4.273 | 4.302 | 4.147 | 4.147 | 51,195 | -0.08(-1.92%) |
Aug 23, 2005 | 4.129 | 4.264 | 4.119 | 4.228 | 116,674 | +0.11(+2.63%) |
Aug 22, 2005 | 4.210 | 4.237 | 4.119 | 4.119 | 50,927 | -0.03(-0.65%) |
Aug 19, 2005 | 4.092 | 4.201 | 4.092 | 4.147 | 74,599 | +0.00(+0.00%) |
Aug 18, 2005 | 4.237 | 4.255 | 4.101 | 4.147 | 31,436 | -0.14(-3.16%) |
Aug 17, 2005 | 4.246 | 4.336 | 4.194 | 4.282 | 78,565 | +0.04(+0.85%) |
Aug 16, 2005 | 4.246 | 4.291 | 4.246 | 4.246 | 14,859 | -0.05(-1.05%) |
Aug 15, 2005 | 4.246 | 4.291 | 4.129 | 4.291 | 44,789 | +0.05(+1.28%) |
Aug 12, 2005 | 4.192 | 4.237 | 4.181 | 4.237 | 14,215 | +0.05(+1.08%) |
Aug 11, 2005 | 4.219 | 4.282 | 4.192 | 4.192 | 31,900 | -0.05(-1.07%) |
Aug 10, 2005 | 4.210 | 4.336 | 4.210 | 4.237 | 39,845 | -0.03(-0.64%) |
Aug 09, 2005 | 4.210 | 4.264 | 4.165 | 4.264 | 22,842 | +0.00(+0.00%) |
Aug 08, 2005 | 4.219 | 4.309 | 4.174 | 4.264 | 34,757 | +0.01(+0.21%) |
Aug 05, 2005 | 4.291 | 4.291 | 4.174 | 4.255 | 17,567 | +0.02(+0.43%) |
Aug 04, 2005 | 4.237 | 4.282 | 4.237 | 4.237 | 32,687 | -0.03(-0.64%) |
Aug 03, 2005 | 4.246 | 4.336 | 4.228 | 4.264 | 50,192 | -0.02(-0.42%) |
Aug 02, 2005 | 4.318 | 4.345 | 4.237 | 4.282 | 93,462 | -0.04(-0.84%) |
Aug 01, 2005 | 4.282 | 4.327 | 4.237 | 4.318 | 54,240 | +0.05(+1.27%) |
Jul 29, 2005 | 4.192 | 4.282 | 4.174 | 4.264 | 10,265 | +0.05(+1.07%) |
Jul 28, 2005 | 4.101 | 4.264 | 4.092 | 4.219 | 30,760 | -0.05(-1.27%) |
Jul 27, 2005 | 4.228 | 4.327 | 4.110 | 4.273 | 77,838 | -0.02(-0.42%) |
Jul 26, 2005 | 4.291 | 4.318 | 4.065 | 4.291 | 101,268 | -0.03(-0.63%) |
Jul 25, 2005 | 4.255 | 4.336 | 4.210 | 4.318 | 87,088 | -0.02(-0.42%) |
Jul 22, 2005 | 4.183 | 4.336 | 4.183 | 4.336 | 56,452 | +0.11(+2.56%) |
Jul 21, 2005 | 4.300 | 4.336 | 4.183 | 4.228 | 36,001 | -0.07(-1.68%) |
Jul 20, 2005 | 4.354 | 4.354 | 4.201 | 4.300 | 55,843 | -0.01(-0.21%) |
Jul 19, 2005 | 4.409 | 4.409 | 4.228 | 4.309 | 73,887 | -0.17(-3.83%) |
Jul 18, 2005 | 4.625 | 4.625 | 4.354 | 4.481 | 38,944 | -0.11(-2.36%) |
Jul 15, 2005 | 4.517 | 4.607 | 4.345 | 4.589 | 48,756 | +0.14(+3.25%) |
Jul 14, 2005 | 4.065 | 4.445 | 4.029 | 4.445 | 129,022 | +0.37(+9.09%) |
Jul 13, 2005 | 4.038 | 4.119 | 3.957 | 4.074 | 120,862 | +0.05(+1.12%) |
Jul 12, 2005 | 4.065 | 4.110 | 3.957 | 4.029 | 38,834 | -0.11(-2.62%) |
Jul 11, 2005 | 4.183 | 4.210 | 4.029 | 4.138 | 71,543 | -0.10(-2.35%) |
Jul 08, 2005 | 4.174 | 4.264 | 4.127 | 4.237 | 34,945 | -0.01(-0.21%) |
Jul 07, 2005 | 4.237 | 4.282 | 4.138 | 4.246 | 38,330 | -0.05(-1.05%) |
Jul 06, 2005 | 4.183 | 4.445 | 4.082 | 4.291 | 367,170 | +0.08(+1.93%) |
Jul 05, 2005 | 4.165 | 4.327 | 4.165 | 4.210 | 20,588 | -0.02(-0.43%) |
Jul 01, 2005 | 4.282 | 4.327 | 4.228 | 4.228 | 26,012 | -0.05(-1.27%) |
Jun 30, 2005 | 4.192 | 4.318 | 4.172 | 4.282 | 21,729 | +0.02(+0.42%) |
Jun 29, 2005 | 4.327 | 4.353 | 4.228 | 4.264 | 53,294 | -0.06(-1.46%) |
Jun 28, 2005 | 4.309 | 4.490 | 4.291 | 4.327 | 50,041 | -0.06(-1.44%) |
Jun 27, 2005 | 4.372 | 4.418 | 4.300 | 4.391 | 47,902 | +0.01(+0.21%) |
Jun 24, 2005 | 4.219 | 4.472 | 4.156 | 4.381 | 142,683 | +0.20(+4.75%) |
Jun 23, 2005 | 4.020 | 4.219 | 4.020 | 4.183 | 100,186 | -0.02(-0.43%) |
Jun 22, 2005 | 4.174 | 4.219 | 4.092 | 4.201 | 30,099 | +0.03(+0.65%) |
Jun 21, 2005 | 4.165 | 4.309 | 4.156 | 4.174 | 40,945 | +0.02(+0.43%) |
Jun 20, 2005 | 4.309 | 4.363 | 4.147 | 4.156 | 70,370 | -0.25(-5.74%) |
Jun 17, 2005 | 4.544 | 4.689 | 4.409 | 4.409 | 63,356 | -0.25(-5.43%) |
Jun 16, 2005 | 4.616 | 4.743 | 4.526 | 4.662 | 119,761 | -0.05(-1.15%) |
Jun 15, 2005 | 4.662 | 4.842 | 4.652 | 4.716 | 47,009 | +0.01(+0.19%) |
Jun 14, 2005 | 4.680 | 4.743 | 4.671 | 4.707 | 21,253 | -0.02(-0.38%) |
Jun 13, 2005 | 4.662 | 4.734 | 4.662 | 4.725 | 8,637 | +0.03(+0.58%) |
Jun 10, 2005 | 4.689 | 4.707 | 4.662 | 4.698 | 38,202 | -0.05(-0.95%) |
Jun 09, 2005 | 4.698 | 4.842 | 4.689 | 4.743 | 65,491 | +0.01(+0.19%) |
Jun 08, 2005 | 4.743 | 4.833 | 4.716 | 4.734 | 77,536 | +0.00(+0.00%) |
Jun 07, 2005 | 4.833 | 4.833 | 4.716 | 4.734 | 13,637 | -0.01(-0.19%) |
Jun 06, 2005 | 4.806 | 4.836 | 4.743 | 4.743 | 40,890 | -0.05(-1.13%) |
Jun 03, 2005 | 4.833 | 4.851 | 4.797 | 4.797 | 30,418 | -0.09(-1.85%) |
Jun 02, 2005 | 5.023 | 5.023 | 4.842 | 4.887 | 47,796 | -0.14(-2.70%) |
Jun 01, 2005 | 5.149 | 5.149 | 5.023 | 5.023 | 25,487 | -0.05(-0.89%) |
May 31, 2005 | 4.996 | 5.140 | 4.996 | 5.068 | 5,125 | +0.03(+0.54%) |
May 27, 2005 | 4.860 | 5.104 | 4.860 | 5.041 | 74,070 | +0.11(+2.20%) |
May 26, 2005 | 4.851 | 4.960 | 4.851 | 4.933 | 18,646 | +0.05(+1.11%) |
May 25, 2005 | 4.987 | 5.005 | 4.878 | 4.878 | 16,430 | -0.11(-2.17%) |
May 24, 2005 | 5.023 | 5.059 | 4.951 | 4.987 | 57,892 | +0.02(+0.36%) |
May 23, 2005 | 4.869 | 5.014 | 4.806 | 4.969 | 31,040 | +0.16(+3.38%) |
May 20, 2005 | 4.878 | 4.878 | 4.761 | 4.806 | 36,778 | +0.04(+0.76%) |
May 19, 2005 | 4.616 | 4.806 | 4.616 | 4.770 | 47,247 | +0.08(+1.73%) |
May 18, 2005 | 4.761 | 4.761 | 4.652 | 4.689 | 19,371 | -0.07(-1.52%) |
May 17, 2005 | 4.616 | 4.815 | 4.607 | 4.761 | 30,527 | +0.03(+0.57%) |
May 16, 2005 | 4.743 | 4.761 | 4.616 | 4.734 | 25,148 | -0.01(-0.19%) |
May 13, 2005 | 4.652 | 4.788 | 4.652 | 4.743 | 43,643 | +0.04(+0.86%) |
May 12, 2005 | 4.743 | 4.788 | 4.499 | 4.702 | 102,692 | -0.09(-1.79%) |
May 11, 2005 | 4.860 | 4.960 | 4.743 | 4.788 | 54,516 | -0.09(-1.87%) |
May 10, 2005 | 4.969 | 5.041 | 4.788 | 4.879 | 65,946 | -0.20(-3.90%) |
May 09, 2005 | 5.050 | 5.195 | 4.969 | 5.077 | 46,632 | -0.05(-1.06%) |
May 06, 2005 | 5.176 | 5.375 | 5.131 | 5.131 | 29,069 | -0.15(-2.91%) |
May 05, 2005 | 5.195 | 5.375 | 5.176 | 5.285 | 35,552 | +0.05(+0.86%) |
May 04, 2005 | 5.249 | 5.330 | 5.213 | 5.240 | 26,533 | -0.05(-0.85%) |
May 03, 2005 | 5.420 | 5.420 | 5.285 | 5.285 | 31,723 | -0.22(-3.94%) |
May 02, 2005 | 5.601 | 5.601 | 5.249 | 5.502 | 120,095 | +0.00(+0.00%) |
Apr 29, 2005 | 5.357 | 5.619 | 5.195 | 5.502 | 213,967 | +0.35(+6.84%) |
Apr 28, 2005 | 5.411 | 5.411 | 5.149 | 5.149 | 69,919 | -0.33(-5.94%) |
Apr 27, 2005 | 5.366 | 5.538 | 5.366 | 5.475 | 47,621 | +0.10(+1.85%) |
Apr 26, 2005 | 5.520 | 5.529 | 5.339 | 5.375 | 53,686 | -0.14(-2.46%) |
Apr 25, 2005 | 5.511 | 5.637 | 5.240 | 5.511 | 229,756 | +0.01(+0.16%) |
Apr 22, 2005 | 5.393 | 5.511 | 5.330 | 5.502 | 90,175 | +0.06(+1.15%) |
Apr 21, 2005 | 5.086 | 5.457 | 5.086 | 5.439 | 64,216 | +0.11(+2.05%) |
Apr 20, 2005 | 5.131 | 5.393 | 5.122 | 5.330 | 59,881 | +0.00(+0.00%) |
Apr 19, 2005 | 5.095 | 5.375 | 5.086 | 5.330 | 41,589 | +0.11(+2.08%) |
Apr 18, 2005 | 5.330 | 5.330 | 5.195 | 5.222 | 16,898 | -0.09(-1.78%) |
Apr 15, 2005 | 5.366 | 5.384 | 5.213 | 5.316 | 48,318 | -0.00(-0.08%) |
Apr 14, 2005 | 5.140 | 5.348 | 5.140 | 5.321 | 97,838 | +0.31(+6.13%) |
Apr 13, 2005 | 5.050 | 5.103 | 4.969 | 5.014 | 33,682 | -0.02(-0.36%) |
Apr 12, 2005 | 5.375 | 5.637 | 4.914 | 5.032 | 171,026 | -0.25(-4.79%) |
Apr 11, 2005 | 5.267 | 5.303 | 5.204 | 5.285 | 29,598 | +0.09(+1.74%) |
Apr 08, 2005 | 5.195 | 5.276 | 5.077 | 5.195 | 368,188 | +0.00(+0.00%) |
Apr 07, 2005 | 5.195 | 5.204 | 5.158 | 5.195 | 33,728 | -0.01(-0.17%) |
Apr 06, 2005 | 5.213 | 5.213 | 5.149 | 5.204 | 47,521 | +0.01(+0.17%) |
Apr 05, 2005 | 5.185 | 5.204 | 5.149 | 5.195 | 75,616 | +0.03(+0.52%) |
Apr 04, 2005 | 5.231 | 5.231 | 5.122 | 5.167 | 105,589 | +0.02(+0.35%) |