Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.890 | 7.000 | 6.760 | 6.760 | 16,891 | +0.01(+0.15%) |
May 30, 2006 | 6.750 | 6.910 | 6.750 | 6.750 | 43,440 | +0.05(+0.75%) |
May 26, 2006 | 6.750 | 6.750 | 6.390 | 6.700 | 28,243 | +0.32(+5.02%) |
May 25, 2006 | 6.450 | 6.750 | 6.380 | 6.380 | 32,805 | -0.07(-1.09%) |
May 24, 2006 | 6.590 | 6.690 | 6.066 | 6.450 | 34,106 | -0.04(-0.62%) |
May 23, 2006 | 5.560 | 6.800 | 5.560 | 6.490 | 129,444 | +0.64(+10.94%) |
May 22, 2006 | 5.860 | 5.990 | 5.580 | 5.850 | 86,771 | -0.01(-0.17%) |
May 19, 2006 | 6.020 | 6.120 | 5.750 | 5.860 | 46,125 | -0.17(-2.82%) |
May 18, 2006 | 6.080 | 6.320 | 6.000 | 6.030 | 39,473 | -0.18(-2.84%) |
May 17, 2006 | 6.430 | 6.430 | 6.050 | 6.206 | 56,243 | -0.32(-4.96%) |
May 16, 2006 | 6.350 | 6.700 | 6.287 | 6.530 | 121,451 | +0.30(+4.82%) |
May 15, 2006 | 6.700 | 6.780 | 6.072 | 6.230 | 114,150 | -0.56(-8.31%) |
May 12, 2006 | 7.200 | 7.200 | 6.500 | 6.794 | 92,326 | -0.24(-3.35%) |
May 11, 2006 | 7.240 | 7.671 | 7.000 | 7.030 | 137,631 | -0.20(-2.77%) |
May 10, 2006 | 7.950 | 8.000 | 7.180 | 7.230 | 210,461 | -0.71(-8.94%) |
May 09, 2006 | 8.020 | 8.440 | 7.757 | 7.940 | 77,212 | -0.06(-0.75%) |
May 08, 2006 | 8.070 | 8.243 | 7.710 | 8.000 | 62,844 | +0.00(+0.00%) |
May 05, 2006 | 8.170 | 8.590 | 7.820 | 8.000 | 104,931 | -0.18(-2.20%) |
May 04, 2006 | 8.140 | 8.840 | 8.020 | 8.180 | 155,141 | +0.09(+1.11%) |
May 03, 2006 | 7.970 | 8.330 | 7.780 | 8.090 | 125,375 | +0.07(+0.87%) |
May 02, 2006 | 8.870 | 9.730 | 8.020 | 8.020 | 581,163 | -0.68(-7.82%) |
May 01, 2006 | 7.700 | 9.200 | 7.410 | 8.700 | 679,700 | +1.13(+14.93%) |
Apr 28, 2006 | 7.800 | 7.900 | 7.400 | 7.570 | 146,800 | -0.30(-3.81%) |
Apr 27, 2006 | 8.420 | 8.550 | 7.340 | 7.870 | 366,159 | -0.52(-6.20%) |
Apr 26, 2006 | 8.400 | 9.430 | 8.150 | 8.390 | 507,388 | +0.19(+2.32%) |
Apr 25, 2006 | 8.610 | 11.25 | 8.110 | 8.200 | 2,193,336 | -0.79(-8.79%) |
Apr 24, 2006 | 5.090 | 9.430 | 4.770 | 8.990 | 1,682,538 | +4.02(+80.89%) |
Apr 21, 2006 | 4.850 | 5.100 | 4.830 | 4.970 | 42,600 | +0.32(+6.88%) |
Apr 20, 2006 | 4.620 | 4.805 | 4.620 | 4.650 | 11,460 | -0.04(-0.85%) |
Apr 19, 2006 | 4.760 | 4.780 | 4.660 | 4.690 | 7,202 | -0.07(-1.47%) |
Apr 18, 2006 | 4.600 | 4.871 | 4.600 | 4.760 | 10,050 | +0.11(+2.37%) |
Apr 17, 2006 | 4.800 | 4.840 | 4.590 | 4.650 | 10,310 | -0.17(-3.55%) |
Apr 13, 2006 | 4.710 | 4.940 | 4.700 | 4.821 | 11,001 | +0.12(+2.57%) |
Apr 12, 2006 | 4.830 | 5.030 | 4.430 | 4.700 | 62,565 | -0.04(-0.84%) |
Apr 11, 2006 | 5.060 | 5.240 | 4.590 | 4.740 | 95,976 | -0.40(-7.80%) |
Apr 10, 2006 | 5.000 | 5.380 | 4.958 | 5.141 | 48,400 | +0.03(+0.61%) |
Apr 07, 2006 | 5.150 | 5.350 | 4.940 | 5.110 | 64,100 | -0.06(-1.16%) |
Apr 06, 2006 | 5.250 | 5.250 | 5.050 | 5.170 | 8,920 | +0.06(+1.18%) |
Apr 05, 2006 | 5.300 | 5.430 | 5.070 | 5.110 | 45,636 | -0.12(-2.29%) |
Apr 04, 2006 | 5.400 | 5.660 | 5.160 | 5.230 | 41,031 | -0.11(-2.06%) |
Apr 03, 2006 | 5.200 | 5.460 | 5.070 | 5.340 | 27,855 | +0.14(+2.69%) |
Mar 31, 2006 | 5.270 | 5.280 | 5.030 | 5.200 | 23,775 | +0.10(+1.88%) |
Mar 30, 2006 | 5.250 | 5.380 | 4.900 | 5.104 | 81,708 | -0.08(-1.47%) |
Mar 29, 2006 | 5.050 | 5.490 | 5.020 | 5.180 | 190,191 | +0.18(+3.60%) |
Mar 28, 2006 | 4.600 | 5.240 | 4.340 | 5.000 | 132,192 | +0.44(+9.65%) |
Mar 27, 2006 | 4.350 | 4.640 | 4.290 | 4.560 | 79,450 | +0.27(+6.29%) |
Mar 24, 2006 | 4.410 | 4.410 | 4.130 | 4.290 | 32,971 | -0.12(-2.79%) |
Mar 23, 2006 | 4.070 | 4.413 | 4.050 | 4.413 | 17,200 | +0.36(+8.97%) |
Mar 22, 2006 | 3.910 | 4.110 | 3.910 | 4.050 | 16,500 | -0.10(-2.41%) |
Mar 21, 2006 | 4.160 | 4.790 | 4.100 | 4.150 | 101,194 | -0.09(-2.04%) |
Mar 20, 2006 | 3.700 | 4.930 | 3.640 | 4.237 | 161,137 | +0.57(+15.44%) |
Mar 17, 2006 | 3.630 | 3.730 | 3.630 | 3.670 | 9,500 | +0.00(+0.00%) |
Mar 16, 2006 | 3.600 | 3.750 | 3.600 | 3.670 | 23,820 | +0.10(+2.80%) |
Mar 15, 2006 | 3.600 | 3.650 | 3.570 | 3.570 | 6,900 | -0.02(-0.56%) |
Mar 14, 2006 | 3.500 | 3.600 | 3.500 | 3.590 | 3,100 | -0.04(-1.10%) |
Mar 13, 2006 | 3.450 | 3.640 | 3.450 | 3.630 | 6,300 | +0.13(+3.71%) |
Mar 10, 2006 | 3.500 | 3.570 | 3.380 | 3.500 | 4,951 | -0.04(-1.13%) |
Mar 09, 2006 | 3.450 | 3.570 | 3.280 | 3.540 | 27,262 | +0.08(+2.31%) |
Mar 08, 2006 | 3.510 | 3.510 | 3.420 | 3.460 | 6,580 | -0.11(-3.08%) |
Mar 07, 2006 | 3.410 | 3.570 | 3.410 | 3.570 | 10,995 | +0.15(+4.39%) |
Mar 06, 2006 | 3.450 | 3.640 | 3.420 | 3.420 | 12,218 | -0.16(-4.47%) |
Mar 03, 2006 | 3.600 | 3.710 | 3.510 | 3.580 | 26,100 | -0.07(-1.84%) |
Mar 02, 2006 | 3.615 | 3.700 | 3.510 | 3.647 | 15,178 | +0.05(+1.31%) |
Mar 01, 2006 | 3.560 | 3.720 | 3.560 | 3.600 | 7,482 | -0.09(-2.44%) |
Feb 28, 2006 | 3.458 | 3.710 | 3.470 | 3.690 | 44,380 | +0.23(+6.71%) |
Feb 27, 2006 | 3.370 | 3.630 | 3.370 | 3.458 | 28,838 | +0.09(+2.61%) |
Feb 24, 2006 | 3.320 | 3.432 | 3.300 | 3.370 | 4,891 | +0.03(+0.96%) |
Feb 23, 2006 | 3.294 | 3.398 | 3.294 | 3.338 | 2,000 | +0.07(+2.08%) |
Feb 22, 2006 | 3.410 | 3.440 | 3.200 | 3.270 | 19,075 | -0.10(-2.97%) |
Feb 21, 2006 | 3.658 | 3.658 | 3.370 | 3.370 | 18,115 | -0.13(-3.71%) |
Feb 17, 2006 | 3.710 | 3.710 | 3.320 | 3.500 | 36,347 | -0.29(-7.65%) |
Feb 16, 2006 | 3.900 | 3.950 | 3.790 | 3.790 | 10,800 | -0.11(-2.82%) |
Feb 15, 2006 | 4.020 | 4.020 | 3.850 | 3.900 | 4,800 | -0.05(-1.27%) |
Feb 14, 2006 | 3.990 | 4.010 | 3.950 | 3.950 | 12,850 | -0.03(-0.75%) |
Feb 13, 2006 | 3.980 | 4.000 | 3.910 | 3.980 | 8,692 | +0.01(+0.25%) |
Feb 10, 2006 | 3.880 | 3.970 | 3.880 | 3.970 | 247 | +0.03(+0.76%) |
Feb 09, 2006 | 3.790 | 4.100 | 3.790 | 3.940 | 13,928 | +0.14(+3.68%) |
Feb 08, 2006 | 3.720 | 3.860 | 3.720 | 3.800 | 4,500 | +0.05(+1.40%) |
Feb 07, 2006 | 3.778 | 3.890 | 3.748 | 3.748 | 7,971 | -0.11(-2.85%) |
Feb 06, 2006 | 3.970 | 4.000 | 3.810 | 3.857 | 17,198 | -0.13(-3.32%) |
Feb 03, 2006 | 4.000 | 4.000 | 3.900 | 3.990 | 16,560 | -0.06(-1.48%) |
Feb 02, 2006 | 4.220 | 4.240 | 3.900 | 4.050 | 32,397 | -0.15(-3.57%) |
Feb 01, 2006 | 4.110 | 4.500 | 4.100 | 4.200 | 71,420 | +0.09(+2.19%) |
Jan 31, 2006 | 4.050 | 4.110 | 4.050 | 4.110 | 13,075 | +0.08(+1.99%) |
Jan 30, 2006 | 3.950 | 4.100 | 3.950 | 4.030 | 11,500 | +0.06(+1.51%) |
Jan 27, 2006 | 3.940 | 4.170 | 3.940 | 3.970 | 51,498 | +0.06(+1.53%) |
Jan 26, 2006 | 3.930 | 3.970 | 3.860 | 3.910 | 17,387 | -0.04(-0.96%) |
Jan 25, 2006 | 3.970 | 3.970 | 3.880 | 3.948 | 30,216 | +0.10(+2.55%) |
Jan 24, 2006 | 3.730 | 3.890 | 3.630 | 3.850 | 34,475 | +0.19(+5.19%) |
Jan 23, 2006 | 3.460 | 3.730 | 3.430 | 3.660 | 3,200 | +0.06(+1.67%) |
Jan 20, 2006 | 3.610 | 3.740 | 3.440 | 3.600 | 22,031 | +0.01(+0.28%) |
Jan 19, 2006 | 3.700 | 3.750 | 3.590 | 3.590 | 7,600 | +0.01(+0.28%) |
Jan 18, 2006 | 3.560 | 3.580 | 3.540 | 3.580 | 4,600 | +0.05(+1.42%) |
Jan 17, 2006 | 3.600 | 3.600 | 3.480 | 3.530 | 8,900 | -0.07(-1.94%) |
Jan 13, 2006 | 3.494 | 3.640 | 3.460 | 3.600 | 10,650 | +0.16(+4.65%) |
Jan 12, 2006 | 3.420 | 3.560 | 3.360 | 3.440 | 10,600 | -0.12(-3.37%) |
Jan 11, 2006 | 3.430 | 3.990 | 3.400 | 3.560 | 54,093 | +0.15(+4.44%) |
Jan 10, 2006 | 3.260 | 3.420 | 3.220 | 3.409 | 11,840 | +0.15(+4.56%) |
Jan 09, 2006 | 3.180 | 3.270 | 3.150 | 3.260 | 6,000 | +0.04(+1.24%) |
Jan 06, 2006 | 3.200 | 3.220 | 3.050 | 3.220 | 7,757 | -0.02(-0.62%) |
Jan 05, 2006 | 3.090 | 3.250 | 2.940 | 3.240 | 18,170 | +0.06(+1.89%) |
Jan 04, 2006 | 3.159 | 3.200 | 3.100 | 3.180 | 8,407 | +0.00(+0.00%) |
Jan 03, 2006 | 3.200 | 3.200 | 3.030 | 3.180 | 14,150 | +0.08(+2.58%) |
Dec 30, 2005 | 2.950 | 3.210 | 2.930 | 3.100 | 35,779 | +0.11(+3.75%) |
Dec 29, 2005 | 3.010 | 3.050 | 2.980 | 2.988 | 22,329 | -0.07(-2.35%) |
Dec 28, 2005 | 3.040 | 3.150 | 3.030 | 3.060 | 12,600 | -0.08(-2.52%) |
Dec 27, 2005 | 3.084 | 3.150 | 3.064 | 3.139 | 11,400 | -0.04(-1.29%) |
Dec 23, 2005 | 3.000 | 3.220 | 3.000 | 3.180 | 5,550 | +0.17(+5.65%) |
Dec 22, 2005 | 3.152 | 3.152 | 3.010 | 3.010 | 38,452 | -0.10(-3.22%) |
Dec 21, 2005 | 3.300 | 3.300 | 3.110 | 3.110 | 19,936 | -0.19(-5.76%) |
Dec 20, 2005 | 3.270 | 3.300 | 3.250 | 3.300 | 11,248 | -0.03(-0.90%) |
Dec 19, 2005 | 3.230 | 3.350 | 3.230 | 3.330 | 7,150 | -0.02(-0.60%) |
Dec 16, 2005 | 3.400 | 3.400 | 3.300 | 3.350 | 4,857 | -0.05(-1.47%) |
Dec 15, 2005 | 3.230 | 3.400 | 3.190 | 3.400 | 7,074 | +0.22(+6.92%) |
Dec 14, 2005 | 3.193 | 3.200 | 3.180 | 3.180 | 5,136 | -0.01(-0.31%) |
Dec 13, 2005 | 3.180 | 3.204 | 3.180 | 3.190 | 3,300 | +0.00(+0.00%) |
Dec 12, 2005 | 3.200 | 3.270 | 3.180 | 3.190 | 4,971 | -0.10(-3.12%) |
Dec 09, 2005 | 3.410 | 3.410 | 3.185 | 3.293 | 10,162 | -0.07(-2.00%) |
Dec 08, 2005 | 3.200 | 3.360 | 3.150 | 3.360 | 20,368 | +0.17(+5.33%) |
Dec 07, 2005 | 3.440 | 3.440 | 3.170 | 3.190 | 26,448 | -0.26(-7.54%) |
Dec 06, 2005 | 3.520 | 3.520 | 3.440 | 3.450 | 7,350 | -0.08(-2.27%) |
Dec 05, 2005 | 3.500 | 3.650 | 3.470 | 3.530 | 6,644 | -0.05(-1.40%) |
Dec 02, 2005 | 3.610 | 3.611 | 3.490 | 3.580 | 4,875 | +0.09(+2.52%) |
Dec 01, 2005 | 3.650 | 3.650 | 3.460 | 3.492 | 8,250 | +0.05(+1.51%) |
Nov 30, 2005 | 3.540 | 3.660 | 3.410 | 3.440 | 9,268 | -0.19(-5.23%) |
Nov 29, 2005 | 3.340 | 3.630 | 3.340 | 3.630 | 12,692 | +0.13(+3.71%) |
Nov 28, 2005 | 3.580 | 3.580 | 3.410 | 3.500 | 2,549 | -0.12(-3.31%) |
Nov 25, 2005 | 3.660 | 3.660 | 3.550 | 3.620 | 6,200 | +0.11(+3.13%) |
Nov 23, 2005 | 3.700 | 3.700 | 3.430 | 3.510 | 15,725 | -0.19(-5.14%) |
Nov 22, 2005 | 3.760 | 3.840 | 3.560 | 3.700 | 34,219 | -0.06(-1.60%) |
Nov 21, 2005 | 3.210 | 3.840 | 3.210 | 3.760 | 68,849 | +0.57(+17.87%) |
Nov 18, 2005 | 2.850 | 3.400 | 2.850 | 3.190 | 50,210 | +0.34(+11.93%) |
Nov 17, 2005 | 2.990 | 2.990 | 2.750 | 2.850 | 75,677 | -0.10(-3.39%) |
Nov 16, 2005 | 3.170 | 3.250 | 2.950 | 2.950 | 17,363 | -0.22(-6.94%) |
Nov 15, 2005 | 3.270 | 3.270 | 3.030 | 3.170 | 10,535 | -0.08(-2.46%) |
Nov 14, 2005 | 3.210 | 3.700 | 3.000 | 3.250 | 66,787 | +0.04(+1.25%) |
Nov 11, 2005 | 3.200 | 3.450 | 3.190 | 3.210 | 3,840 | +0.01(+0.39%) |
Nov 10, 2005 | 3.260 | 3.330 | 3.190 | 3.197 | 3,900 | -0.10(-3.11%) |
Nov 09, 2005 | 3.460 | 3.460 | 3.270 | 3.300 | 11,469 | -0.21(-5.98%) |
Nov 08, 2005 | 3.590 | 3.590 | 3.480 | 3.510 | 2,600 | -0.04(-1.13%) |
Nov 07, 2005 | 3.540 | 3.600 | 3.540 | 3.550 | 3,750 | +0.00(+0.00%) |
Nov 04, 2005 | 3.600 | 3.600 | 3.430 | 3.550 | 19,807 | -0.03(-0.84%) |
Nov 03, 2005 | 3.430 | 3.580 | 3.420 | 3.580 | 11,557 | +0.17(+4.99%) |
Nov 02, 2005 | 3.480 | 3.480 | 3.300 | 3.410 | 19,600 | -0.03(-0.87%) |
Nov 01, 2005 | 3.400 | 3.480 | 3.350 | 3.440 | 14,340 | +0.04(+1.18%) |
Oct 31, 2005 | 3.310 | 3.440 | 3.300 | 3.400 | 9,009 | -0.05(-1.45%) |
Oct 28, 2005 | 3.410 | 3.550 | 3.300 | 3.450 | 11,469 | +0.10(+2.99%) |
Oct 27, 2005 | 3.678 | 3.678 | 3.300 | 3.350 | 11,158 | -0.10(-2.90%) |
Oct 26, 2005 | 3.500 | 3.670 | 3.300 | 3.450 | 21,665 | -0.08(-2.27%) |
Oct 25, 2005 | 3.590 | 3.590 | 3.370 | 3.530 | 17,185 | -0.01(-0.16%) |
Oct 24, 2005 | 3.420 | 3.550 | 3.400 | 3.535 | 12,685 | +0.11(+3.08%) |
Oct 21, 2005 | 3.420 | 3.500 | 3.370 | 3.430 | 4,800 | -0.03(-0.83%) |
Oct 20, 2005 | 3.360 | 3.500 | 3.360 | 3.459 | 3,400 | +0.09(+2.63%) |
Oct 19, 2005 | 3.320 | 3.380 | 3.320 | 3.370 | 4,900 | +0.05(+1.51%) |
Oct 18, 2005 | 3.300 | 3.330 | 3.300 | 3.320 | 6,100 | -0.02(-0.60%) |
Oct 17, 2005 | 3.350 | 3.380 | 3.310 | 3.340 | 26,715 | -0.03(-0.89%) |
Oct 14, 2005 | 3.370 | 3.460 | 3.350 | 3.370 | 30,412 | -0.07(-2.03%) |
Oct 13, 2005 | 3.400 | 3.460 | 3.380 | 3.440 | 24,316 | +0.00(+0.00%) |
Oct 12, 2005 | 3.350 | 3.449 | 3.310 | 3.440 | 37,871 | +0.05(+1.47%) |
Oct 11, 2005 | 3.480 | 3.640 | 3.380 | 3.390 | 20,150 | -0.04(-1.17%) |
Oct 10, 2005 | 3.630 | 3.647 | 3.400 | 3.430 | 41,693 | -0.12(-3.33%) |
Oct 07, 2005 | 3.620 | 3.682 | 3.510 | 3.548 | 19,445 | -0.15(-4.11%) |
Oct 06, 2005 | 3.640 | 3.830 | 3.610 | 3.700 | 29,468 | -0.05(-1.33%) |
Oct 05, 2005 | 3.640 | 3.750 | 3.610 | 3.750 | 20,426 | +0.13(+3.59%) |
Oct 04, 2005 | 3.750 | 3.750 | 3.610 | 3.620 | 27,276 | -0.17(-4.49%) |
Oct 03, 2005 | 3.722 | 3.800 | 3.700 | 3.790 | 31,100 | +0.05(+1.34%) |
Sep 30, 2005 | 3.520 | 3.864 | 3.520 | 3.740 | 49,521 | +0.05(+1.36%) |
Sep 29, 2005 | 3.710 | 3.820 | 3.610 | 3.690 | 33,138 | -0.11(-3.00%) |
Sep 28, 2005 | 3.630 | 3.880 | 3.630 | 3.804 | 19,148 | +0.10(+2.82%) |
Sep 27, 2005 | 3.760 | 3.760 | 3.680 | 3.700 | 31,261 | -0.07(-1.86%) |
Sep 26, 2005 | 3.780 | 3.900 | 3.770 | 3.770 | 8,990 | -0.03(-0.79%) |
Sep 23, 2005 | 3.800 | 3.950 | 3.800 | 3.800 | 33,785 | -0.07(-1.81%) |
Sep 22, 2005 | 3.870 | 3.980 | 3.830 | 3.870 | 35,654 | -0.15(-3.73%) |
Sep 21, 2005 | 4.080 | 4.080 | 3.890 | 4.020 | 59,836 | +0.09(+2.29%) |
Sep 20, 2005 | 3.910 | 4.260 | 3.910 | 3.930 | 124,694 | +0.01(+0.26%) |
Sep 19, 2005 | 4.000 | 4.200 | 3.370 | 3.920 | 340,663 | -1.58(-28.73%) |
Sep 16, 2005 | 5.560 | 5.950 | 5.470 | 5.500 | 171,300 | -0.06(-1.08%) |
Sep 15, 2005 | 5.540 | 6.080 | 5.530 | 5.560 | 89,299 | -0.03(-0.54%) |
Sep 14, 2005 | 6.200 | 6.300 | 5.530 | 5.590 | 150,500 | -0.61(-9.84%) |
Sep 13, 2005 | 6.600 | 6.670 | 5.330 | 6.200 | 143,762 | -0.41(-6.20%) |
Sep 12, 2005 | 6.200 | 7.180 | 5.910 | 6.610 | 280,646 | +0.46(+7.48%) |
Sep 09, 2005 | 6.620 | 6.620 | 6.070 | 6.150 | 131,243 | -0.45(-6.82%) |
Sep 08, 2005 | 7.030 | 7.200 | 6.320 | 6.600 | 411,888 | -0.45(-6.38%) |
Sep 07, 2005 | 4.880 | 7.330 | 4.880 | 7.050 | 1,163,722 | +2.15(+43.88%) |
Sep 06, 2005 | 5.220 | 5.220 | 4.660 | 4.900 | 91,000 | -0.21(-4.11%) |
Sep 02, 2005 | 5.600 | 5.800 | 5.060 | 5.110 | 56,988 | -0.50(-8.91%) |
Sep 01, 2005 | 4.469 | 6.361 | 4.400 | 5.610 | 535,159 | +1.19(+26.92%) |
Aug 31, 2005 | 4.440 | 4.690 | 4.260 | 4.420 | 12,520 | -0.09(-2.00%) |
Aug 30, 2005 | 4.713 | 4.713 | 4.510 | 4.510 | 16,608 | -0.17(-3.59%) |
Aug 29, 2005 | 4.640 | 4.770 | 4.510 | 4.678 | 14,295 | +0.16(+3.54%) |
Aug 26, 2005 | 4.570 | 4.600 | 4.440 | 4.518 | 4,000 | -0.06(-1.35%) |
Aug 25, 2005 | 4.480 | 4.580 | 4.380 | 4.580 | 14,527 | +0.21(+4.83%) |
Aug 24, 2005 | 4.410 | 4.428 | 4.357 | 4.369 | 3,157 | -0.03(-0.70%) |
Aug 23, 2005 | 4.300 | 4.440 | 4.300 | 4.400 | 7,440 | +0.09(+2.09%) |
Aug 22, 2005 | 4.510 | 4.510 | 4.310 | 4.310 | 22,246 | -0.20(-4.43%) |
Aug 19, 2005 | 4.380 | 4.600 | 4.380 | 4.510 | 2,063 | +0.13(+2.97%) |
Aug 18, 2005 | 4.550 | 4.550 | 4.380 | 4.380 | 3,315 | -0.09(-2.01%) |
Aug 17, 2005 | 4.410 | 4.720 | 4.360 | 4.470 | 14,700 | +0.02(+0.45%) |
Aug 16, 2005 | 4.470 | 4.480 | 4.380 | 4.450 | 4,200 | -0.02(-0.54%) |
Aug 15, 2005 | 4.530 | 4.550 | 4.370 | 4.474 | 28,765 | -0.06(-1.24%) |
Aug 12, 2005 | 4.710 | 4.710 | 4.490 | 4.530 | 24,198 | -0.17(-3.62%) |
Aug 11, 2005 | 4.760 | 4.782 | 4.590 | 4.700 | 8,990 | -0.07(-1.47%) |
Aug 10, 2005 | 5.000 | 5.000 | 4.760 | 4.770 | 8,434 | -0.23(-4.60%) |
Aug 09, 2005 | 4.810 | 5.040 | 4.750 | 5.000 | 32,125 | +0.18(+3.73%) |
Aug 08, 2005 | 5.050 | 5.050 | 4.810 | 4.820 | 20,570 | -0.23(-4.55%) |
Aug 05, 2005 | 4.940 | 5.050 | 4.790 | 5.050 | 57,841 | +0.11(+2.23%) |
Aug 04, 2005 | 5.370 | 5.450 | 4.910 | 4.940 | 121,746 | -0.43(-8.01%) |
Aug 03, 2005 | 5.300 | 5.390 | 4.989 | 5.370 | 63,254 | +0.11(+2.09%) |
Aug 02, 2005 | 4.510 | 5.420 | 4.510 | 5.260 | 142,474 | +0.73(+16.14%) |
Aug 01, 2005 | 4.500 | 4.580 | 4.490 | 4.529 | 18,255 | +0.03(+0.64%) |
Jul 29, 2005 | 4.510 | 4.669 | 4.500 | 4.500 | 18,578 | +0.00(+0.00%) |
Jul 28, 2005 | 4.774 | 4.810 | 4.500 | 4.500 | 38,160 | -0.20(-4.26%) |
Jul 27, 2005 | 4.770 | 4.879 | 4.670 | 4.700 | 16,844 | -0.07(-1.47%) |
Jul 26, 2005 | 4.950 | 5.000 | 4.760 | 4.770 | 38,799 | -0.17(-3.44%) |
Jul 25, 2005 | 4.910 | 5.040 | 4.880 | 4.940 | 12,014 | +0.02(+0.40%) |
Jul 22, 2005 | 4.920 | 5.030 | 4.850 | 4.920 | 32,855 | +0.01(+0.21%) |
Jul 21, 2005 | 5.100 | 5.100 | 4.900 | 4.910 | 10,575 | -0.19(-3.73%) |
Jul 20, 2005 | 5.060 | 5.130 | 4.910 | 5.100 | 20,830 | +0.10(+2.00%) |
Jul 19, 2005 | 5.040 | 5.210 | 4.950 | 5.000 | 26,256 | -0.03(-0.60%) |
Jul 18, 2005 | 4.900 | 5.100 | 4.800 | 5.030 | 60,591 | +0.13(+2.65%) |
Jul 15, 2005 | 4.790 | 5.140 | 4.790 | 4.900 | 29,595 | -0.08(-1.61%) |
Jul 14, 2005 | 5.170 | 5.480 | 4.820 | 4.980 | 96,827 | +0.06(+1.22%) |
Jul 13, 2005 | 4.960 | 5.230 | 4.900 | 4.920 | 32,450 | -0.02(-0.40%) |
Jul 12, 2005 | 4.780 | 5.100 | 4.780 | 4.940 | 18,460 | +0.14(+2.92%) |
Jul 11, 2005 | 4.840 | 5.070 | 4.660 | 4.800 | 37,268 | -0.03(-0.62%) |
Jul 08, 2005 | 4.960 | 5.140 | 4.810 | 4.830 | 29,760 | -0.13(-2.62%) |
Jul 07, 2005 | 5.060 | 5.160 | 4.900 | 4.960 | 43,951 | -0.14(-2.75%) |
Jul 06, 2005 | 5.050 | 5.339 | 5.040 | 5.100 | 59,109 | +0.01(+0.20%) |
Jul 05, 2005 | 4.960 | 5.360 | 4.960 | 5.090 | 79,500 | +0.09(+1.80%) |
Jul 01, 2005 | 4.940 | 5.250 | 4.900 | 5.000 | 117,700 | -0.30(-5.66%) |
Jun 30, 2005 | 5.500 | 5.802 | 5.200 | 5.300 | 73,986 | -0.20(-3.64%) |
Jun 29, 2005 | 5.880 | 6.140 | 5.470 | 5.500 | 112,015 | -0.42(-7.09%) |
Jun 28, 2005 | 6.480 | 6.480 | 5.680 | 5.920 | 119,501 | -0.32(-5.13%) |
Jun 27, 2005 | 5.372 | 7.030 | 5.372 | 6.240 | 356,000 | +0.14(+2.30%) |
Jun 24, 2005 | 6.250 | 7.500 | 5.650 | 6.100 | 909,612 | +0.15(+2.52%) |
Jun 23, 2005 | 4.520 | 6.950 | 4.170 | 5.950 | 813,573 | +1.57(+35.84%) |
Jun 22, 2005 | 4.349 | 4.500 | 4.349 | 4.380 | 31,331 | -0.01(-0.23%) |
Jun 21, 2005 | 4.371 | 4.570 | 4.330 | 4.390 | 27,350 | -0.09(-2.01%) |
Jun 20, 2005 | 4.500 | 4.500 | 4.260 | 4.480 | 8,735 | +0.03(+0.67%) |
Jun 17, 2005 | 4.500 | 4.639 | 4.430 | 4.450 | 10,428 | +0.08(+1.83%) |
Jun 16, 2005 | 4.510 | 4.510 | 4.220 | 4.370 | 2,154 | -0.04(-0.91%) |
Jun 15, 2005 | 4.510 | 4.640 | 4.410 | 4.410 | 7,005 | +0.01(+0.23%) |
Jun 14, 2005 | 4.320 | 4.470 | 4.216 | 4.400 | 13,500 | +0.08(+1.85%) |
Jun 13, 2005 | 4.570 | 4.570 | 4.130 | 4.320 | 14,753 | -0.25(-5.47%) |
Jun 10, 2005 | 4.180 | 4.580 | 4.150 | 4.570 | 9,115 | +0.11(+2.47%) |
Jun 09, 2005 | 4.200 | 4.490 | 4.200 | 4.460 | 11,102 | +0.22(+5.19%) |
Jun 08, 2005 | 4.600 | 4.600 | 4.060 | 4.240 | 14,563 | -0.01(-0.24%) |
Jun 07, 2005 | 4.650 | 4.740 | 4.171 | 4.250 | 12,790 | -0.21(-4.71%) |
Jun 06, 2005 | 4.850 | 4.910 | 4.350 | 4.460 | 40,087 | -0.27(-5.71%) |
Jun 03, 2005 | 4.040 | 4.790 | 4.040 | 4.730 | 130,135 | +0.73(+18.25%) |
Jun 02, 2005 | 3.910 | 4.010 | 3.910 | 4.000 | 3,495 | -0.03(-0.62%) |