Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.588 | 4.642 | 4.528 | 4.595 | 82,096 | +0.00(+0.00%) |
May 30, 2006 | 4.622 | 4.635 | 4.481 | 4.595 | 42,192 | -0.01(-0.29%) |
May 26, 2006 | 4.501 | 4.655 | 4.501 | 4.608 | 94,214 | +0.13(+2.84%) |
May 25, 2006 | 4.481 | 4.575 | 4.454 | 4.481 | 155,639 | -0.01(-0.15%) |
May 24, 2006 | 4.515 | 4.575 | 4.468 | 4.488 | 44,204 | -0.07(-1.61%) |
May 23, 2006 | 4.434 | 4.608 | 4.361 | 4.561 | 44,974 | +0.15(+3.33%) |
May 22, 2006 | 4.588 | 4.668 | 4.374 | 4.414 | 87,103 | -0.13(-2.94%) |
May 19, 2006 | 4.595 | 4.615 | 4.428 | 4.548 | 87,227 | +0.06(+1.34%) |
May 18, 2006 | 4.695 | 4.742 | 4.481 | 4.488 | 106,981 | -0.17(-3.59%) |
May 17, 2006 | 4.722 | 4.742 | 4.528 | 4.655 | 132,982 | -0.06(-1.28%) |
May 16, 2006 | 4.715 | 4.769 | 4.608 | 4.715 | 58,683 | +0.02(+0.43%) |
May 15, 2006 | 4.702 | 4.742 | 4.622 | 4.695 | 56,965 | +0.01(+0.14%) |
May 12, 2006 | 4.722 | 4.729 | 4.528 | 4.688 | 49,238 | -0.02(-0.43%) |
May 11, 2006 | 4.682 | 4.742 | 4.595 | 4.709 | 68,901 | +0.01(+0.14%) |
May 10, 2006 | 4.655 | 4.742 | 4.648 | 4.702 | 60,231 | +0.01(+0.29%) |
May 09, 2006 | 4.675 | 4.735 | 4.648 | 4.688 | 70,954 | -0.01(-0.14%) |
May 08, 2006 | 4.622 | 4.789 | 4.622 | 4.695 | 140,273 | +0.05(+1.15%) |
May 05, 2006 | 4.688 | 4.729 | 4.568 | 4.642 | 167,410 | -0.05(-1.14%) |
May 04, 2006 | 4.749 | 4.816 | 4.568 | 4.695 | 168,724 | -0.07(-1.54%) |
May 03, 2006 | 4.829 | 4.989 | 4.755 | 4.769 | 38,376 | -0.07(-1.52%) |
May 02, 2006 | 5.016 | 5.050 | 4.809 | 4.842 | 104,746 | -0.19(-3.72%) |
May 01, 2006 | 4.755 | 5.036 | 4.695 | 5.030 | 195,509 | +0.29(+6.07%) |
Apr 28, 2006 | 4.601 | 4.842 | 4.575 | 4.742 | 113,183 | +0.12(+2.60%) |
Apr 27, 2006 | 4.822 | 4.902 | 4.581 | 4.622 | 209,068 | -0.19(-3.89%) |
Apr 26, 2006 | 4.702 | 4.956 | 4.702 | 4.809 | 163,593 | +0.09(+1.99%) |
Apr 25, 2006 | 4.595 | 4.749 | 4.555 | 4.715 | 92,102 | +0.04(+0.86%) |
Apr 24, 2006 | 4.561 | 4.675 | 4.541 | 4.675 | 63,572 | +0.05(+1.16%) |
Apr 21, 2006 | 4.494 | 4.648 | 4.434 | 4.622 | 183,802 | +0.20(+4.54%) |
Apr 20, 2006 | 4.515 | 4.515 | 4.361 | 4.421 | 215,471 | -0.10(-2.22%) |
Apr 19, 2006 | 4.715 | 4.729 | 4.481 | 4.521 | 221,004 | -0.11(-2.31%) |
Apr 18, 2006 | 4.675 | 4.856 | 4.615 | 4.628 | 175,128 | -0.03(-0.72%) |
Apr 17, 2006 | 4.775 | 4.829 | 4.601 | 4.662 | 327,173 | -0.07(-1.55%) |
Apr 13, 2006 | 4.789 | 4.902 | 4.682 | 4.735 | 186,849 | +0.04(+0.85%) |
Apr 12, 2006 | 4.729 | 4.909 | 4.688 | 4.695 | 50,132 | -0.02(-0.43%) |
Apr 11, 2006 | 4.709 | 4.869 | 4.648 | 4.715 | 194,739 | +0.01(+0.14%) |
Apr 10, 2006 | 4.769 | 4.816 | 4.709 | 4.709 | 140,923 | -0.06(-1.26%) |
Apr 07, 2006 | 4.749 | 4.949 | 4.715 | 4.769 | 171,178 | +0.02(+0.42%) |
Apr 06, 2006 | 5.110 | 5.110 | 4.709 | 4.749 | 231,532 | -0.33(-6.46%) |
Apr 05, 2006 | 4.622 | 5.137 | 4.173 | 5.076 | 1,665,458 | -1.10(-17.77%) |
Apr 04, 2006 | 6.247 | 6.247 | 6.173 | 6.173 | 63,115 | -0.10(-1.60%) |
Apr 03, 2006 | 6.247 | 6.287 | 6.200 | 6.274 | 96,747 | -0.01(-0.21%) |
Mar 31, 2006 | 6.233 | 6.287 | 6.167 | 6.287 | 91,652 | +0.17(+2.73%) |
Mar 30, 2006 | 6.173 | 6.173 | 6.093 | 6.120 | 55,926 | -0.07(-1.08%) |
Mar 29, 2006 | 6.053 | 6.274 | 6.053 | 6.187 | 129,182 | +0.12(+1.98%) |
Mar 28, 2006 | 6.053 | 6.100 | 6.026 | 6.066 | 18,839 | +0.05(+0.78%) |
Mar 27, 2006 | 6.080 | 6.086 | 6.013 | 6.019 | 48,766 | -0.04(-0.66%) |
Mar 24, 2006 | 6.013 | 6.120 | 6.013 | 6.060 | 9,225 | -0.03(-0.44%) |
Mar 23, 2006 | 6.013 | 6.126 | 6.013 | 6.086 | 23,175 | +0.06(+1.00%) |
Mar 22, 2006 | 6.013 | 6.126 | 5.986 | 6.026 | 28,707 | -0.05(-0.88%) |
Mar 21, 2006 | 6.013 | 6.086 | 5.886 | 6.080 | 192,725 | +0.13(+2.13%) |
Mar 20, 2006 | 6.033 | 6.053 | 5.953 | 5.953 | 83,723 | -0.10(-1.66%) |
Mar 17, 2006 | 5.919 | 6.053 | 5.919 | 6.053 | 78,191 | +0.09(+1.57%) |
Mar 16, 2006 | 5.866 | 6.073 | 5.832 | 5.959 | 98,144 | +0.07(+1.25%) |
Mar 15, 2006 | 5.892 | 5.919 | 5.785 | 5.886 | 99,712 | +0.04(+0.69%) |
Mar 14, 2006 | 5.892 | 5.953 | 5.819 | 5.846 | 39,165 | -0.09(-1.58%) |
Mar 13, 2006 | 5.993 | 6.006 | 5.919 | 5.939 | 60,631 | -0.07(-1.11%) |
Mar 10, 2006 | 5.986 | 6.013 | 5.919 | 6.006 | 35,871 | +0.02(+0.34%) |
Mar 09, 2006 | 5.932 | 6.006 | 5.919 | 5.986 | 40,828 | +0.03(+0.56%) |
Mar 08, 2006 | 5.953 | 5.953 | 5.879 | 5.953 | 35,133 | -0.05(-0.89%) |
Mar 07, 2006 | 5.926 | 6.019 | 5.819 | 6.006 | 85,586 | +0.05(+0.90%) |
Mar 06, 2006 | 5.959 | 6.019 | 5.825 | 5.953 | 110,423 | -0.07(-1.11%) |
Mar 03, 2006 | 5.658 | 6.053 | 5.658 | 6.019 | 131,036 | +0.39(+6.89%) |
Mar 02, 2006 | 5.678 | 5.705 | 5.591 | 5.631 | 45,496 | -0.01(-0.24%) |
Mar 01, 2006 | 5.531 | 5.718 | 5.531 | 5.645 | 151,174 | -0.01(-0.24%) |
Feb 28, 2006 | 5.698 | 5.705 | 5.618 | 5.658 | 122,531 | -0.04(-0.70%) |
Feb 27, 2006 | 5.618 | 5.819 | 5.605 | 5.698 | 82,912 | +0.08(+1.43%) |
Feb 24, 2006 | 5.618 | 5.631 | 5.571 | 5.618 | 36,076 | -0.07(-1.18%) |
Feb 23, 2006 | 5.638 | 5.718 | 5.565 | 5.685 | 49,757 | +0.13(+2.41%) |
Feb 22, 2006 | 5.625 | 5.685 | 5.498 | 5.551 | 120,584 | -0.05(-0.95%) |
Feb 21, 2006 | 5.658 | 5.658 | 5.438 | 5.605 | 70,202 | +0.02(+0.36%) |
Feb 17, 2006 | 5.611 | 5.685 | 5.585 | 5.585 | 113,405 | -0.05(-0.95%) |
Feb 16, 2006 | 5.638 | 5.685 | 5.585 | 5.638 | 137,555 | +0.07(+1.20%) |
Feb 15, 2006 | 5.551 | 5.598 | 5.545 | 5.571 | 137,824 | +0.02(+0.36%) |
Feb 14, 2006 | 5.585 | 5.598 | 5.464 | 5.551 | 132,988 | -0.01(-0.24%) |
Feb 13, 2006 | 5.565 | 5.678 | 5.344 | 5.565 | 571,637 | +0.25(+4.79%) |
Feb 10, 2006 | 5.377 | 5.398 | 5.290 | 5.310 | 18,547 | -0.04(-0.75%) |
Feb 09, 2006 | 5.351 | 5.371 | 5.250 | 5.351 | 30,525 | +0.00(+0.00%) |
Feb 08, 2006 | 5.317 | 5.444 | 5.308 | 5.351 | 78,427 | +0.05(+0.88%) |
Feb 07, 2006 | 5.277 | 5.357 | 5.250 | 5.304 | 41,117 | -0.03(-0.50%) |
Feb 06, 2006 | 5.324 | 5.364 | 5.264 | 5.331 | 53,905 | -0.05(-0.87%) |
Feb 03, 2006 | 5.284 | 5.377 | 5.210 | 5.377 | 31,096 | +0.03(+0.50%) |
Feb 02, 2006 | 5.296 | 5.371 | 5.296 | 5.351 | 12,832 | +0.01(+0.13%) |
Feb 01, 2006 | 5.351 | 5.384 | 5.331 | 5.344 | 50,167 | -0.01(-0.25%) |
Jan 31, 2006 | 5.344 | 5.411 | 5.230 | 5.357 | 110,222 | -0.03(-0.50%) |
Jan 30, 2006 | 5.377 | 5.384 | 5.317 | 5.384 | 37,278 | +0.04(+0.75%) |
Jan 27, 2006 | 5.484 | 5.484 | 5.210 | 5.344 | 114,155 | -0.14(-2.56%) |
Jan 26, 2006 | 5.183 | 5.565 | 5.183 | 5.484 | 244,436 | +0.29(+5.67%) |
Jan 25, 2006 | 4.996 | 5.210 | 4.996 | 5.190 | 197,789 | +0.17(+3.33%) |
Jan 24, 2006 | 5.009 | 5.063 | 4.996 | 5.023 | 327,375 | +0.01(+0.13%) |
Jan 23, 2006 | 5.036 | 5.076 | 4.929 | 5.016 | 479,822 | +0.06(+1.21%) |
Jan 20, 2006 | 4.802 | 5.009 | 4.802 | 4.956 | 86,136 | +0.12(+2.49%) |
Jan 19, 2006 | 4.749 | 4.882 | 4.642 | 4.836 | 140,757 | +0.19(+4.03%) |
Jan 18, 2006 | 4.622 | 4.695 | 4.615 | 4.648 | 30,540 | -0.01(-0.14%) |
Jan 17, 2006 | 4.714 | 4.714 | 4.615 | 4.655 | 61,884 | -0.03(-0.57%) |
Jan 13, 2006 | 4.749 | 4.749 | 4.648 | 4.682 | 105,249 | -0.03(-0.71%) |
Jan 12, 2006 | 4.936 | 4.936 | 4.608 | 4.715 | 376,631 | -0.58(-10.98%) |
Jan 11, 2006 | 4.849 | 5.344 | 4.799 | 5.297 | 299,254 | +0.53(+11.08%) |
Jan 10, 2006 | 4.795 | 4.849 | 4.755 | 4.769 | 112,736 | -0.07(-1.38%) |
Jan 09, 2006 | 4.816 | 4.849 | 4.755 | 4.836 | 75,052 | +0.06(+1.26%) |
Jan 06, 2006 | 4.782 | 4.782 | 4.755 | 4.775 | 11,880 | +0.00(+0.00%) |
Jan 05, 2006 | 4.762 | 4.795 | 4.749 | 4.775 | 35,514 | +0.00(+0.00%) |
Jan 04, 2006 | 4.842 | 4.842 | 4.755 | 4.775 | 13,097 | -0.03(-0.70%) |
Jan 03, 2006 | 4.755 | 4.842 | 4.755 | 4.809 | 16,274 | -0.03(-0.69%) |
Dec 30, 2005 | 4.742 | 4.849 | 4.742 | 4.842 | 58,124 | +0.09(+1.97%) |
Dec 29, 2005 | 4.849 | 4.849 | 4.749 | 4.749 | 98,881 | +0.00(+0.00%) |
Dec 28, 2005 | 4.816 | 4.816 | 4.749 | 4.749 | 62,497 | -0.07(-1.39%) |
Dec 27, 2005 | 4.749 | 4.842 | 4.749 | 4.816 | 25,567 | -0.03(-0.69%) |
Dec 23, 2005 | 4.842 | 4.889 | 4.802 | 4.849 | 7,722 | +0.05(+0.97%) |
Dec 22, 2005 | 4.809 | 4.882 | 4.802 | 4.802 | 26,613 | -0.05(-0.97%) |
Dec 21, 2005 | 4.862 | 4.862 | 4.702 | 4.849 | 78,001 | +0.03(+0.55%) |
Dec 20, 2005 | 4.882 | 4.882 | 4.802 | 4.822 | 101,381 | +0.00(+0.00%) |
Dec 19, 2005 | 5.003 | 5.003 | 4.793 | 4.822 | 36,181 | -0.06(-1.23%) |
Dec 16, 2005 | 4.882 | 5.157 | 4.849 | 4.882 | 90,201 | +0.07(+1.39%) |
Dec 15, 2005 | 4.809 | 5.103 | 4.809 | 4.816 | 90,258 | -0.04(-0.83%) |
Dec 14, 2005 | 4.923 | 4.929 | 4.816 | 4.856 | 16,612 | +0.01(+0.28%) |
Dec 13, 2005 | 4.869 | 4.969 | 4.782 | 4.842 | 77,168 | +0.03(+0.56%) |
Dec 12, 2005 | 4.789 | 4.902 | 4.789 | 4.816 | 61,926 | +0.03(+0.70%) |
Dec 09, 2005 | 4.842 | 4.856 | 4.782 | 4.782 | 73,336 | -0.02(-0.42%) |
Dec 08, 2005 | 4.882 | 4.882 | 4.769 | 4.802 | 173,507 | -0.09(-1.78%) |
Dec 07, 2005 | 4.902 | 4.902 | 4.870 | 4.889 | 56,061 | +0.02(+0.41%) |
Dec 06, 2005 | 4.936 | 4.936 | 4.849 | 4.869 | 29,525 | -0.01(-0.27%) |
Dec 05, 2005 | 4.909 | 4.949 | 4.849 | 4.882 | 61,866 | +0.04(+0.73%) |
Dec 02, 2005 | 4.882 | 4.949 | 4.822 | 4.847 | 71,211 | -0.02(-0.45%) |
Dec 01, 2005 | 4.849 | 4.869 | 4.809 | 4.869 | 86,188 | +0.05(+0.97%) |
Nov 30, 2005 | 4.876 | 4.876 | 4.702 | 4.822 | 61,671 | -0.17(-3.48%) |
Nov 29, 2005 | 5.083 | 5.157 | 4.936 | 4.996 | 48,443 | -0.07(-1.32%) |
Nov 28, 2005 | 5.056 | 5.117 | 5.043 | 5.063 | 21,519 | -0.05(-1.05%) |
Nov 25, 2005 | 5.103 | 5.123 | 5.076 | 5.117 | 15,549 | -0.01(-0.13%) |
Nov 23, 2005 | 5.110 | 5.183 | 5.043 | 5.123 | 77,108 | +0.00(+0.00%) |
Nov 22, 2005 | 5.417 | 5.417 | 4.963 | 5.123 | 102,665 | -0.35(-6.47%) |
Nov 21, 2005 | 5.518 | 5.625 | 5.458 | 5.478 | 26,319 | -0.04(-0.73%) |
Nov 18, 2005 | 5.551 | 5.625 | 5.464 | 5.518 | 25,310 | -0.11(-2.02%) |
Nov 17, 2005 | 5.551 | 5.685 | 5.511 | 5.631 | 42,041 | +0.09(+1.57%) |
Nov 16, 2005 | 5.424 | 5.545 | 5.424 | 5.545 | 16,274 | +0.16(+2.98%) |
Nov 15, 2005 | 5.672 | 5.672 | 5.384 | 5.384 | 26,652 | -0.26(-4.62%) |
Nov 14, 2005 | 5.652 | 5.678 | 5.631 | 5.645 | 16,040 | +0.01(+0.24%) |
Nov 11, 2005 | 5.658 | 5.658 | 5.605 | 5.631 | 11,512 | +0.00(+0.00%) |
Nov 10, 2005 | 5.478 | 5.672 | 5.471 | 5.631 | 37,205 | +0.16(+2.93%) |
Nov 09, 2005 | 5.585 | 5.638 | 5.460 | 5.471 | 54,648 | -0.11(-2.04%) |
Nov 08, 2005 | 5.551 | 5.685 | 5.551 | 5.585 | 67,482 | -0.06(-1.07%) |
Nov 07, 2005 | 5.585 | 5.678 | 5.585 | 5.645 | 32,253 | +0.03(+0.48%) |
Nov 04, 2005 | 5.504 | 5.672 | 5.491 | 5.618 | 22,874 | +0.00(+0.00%) |
Nov 03, 2005 | 5.611 | 5.618 | 5.565 | 5.618 | 16,759 | +0.03(+0.48%) |
Nov 02, 2005 | 5.464 | 5.678 | 5.424 | 5.591 | 39,091 | +0.06(+1.09%) |
Nov 01, 2005 | 5.518 | 5.558 | 5.290 | 5.531 | 38,494 | -0.03(-0.48%) |
Oct 31, 2005 | 5.484 | 5.678 | 5.471 | 5.558 | 33,689 | -0.01(-0.24%) |
Oct 28, 2005 | 5.404 | 5.678 | 5.237 | 5.571 | 100,394 | +0.08(+1.46%) |
Oct 27, 2005 | 5.496 | 5.685 | 5.083 | 5.491 | 123,910 | -0.03(-0.48%) |
Oct 26, 2005 | 5.498 | 5.618 | 5.424 | 5.518 | 27,511 | -0.09(-1.67%) |
Oct 25, 2005 | 5.645 | 5.645 | 5.431 | 5.611 | 9,764 | +0.16(+2.94%) |
Oct 24, 2005 | 5.538 | 5.678 | 5.424 | 5.451 | 48,773 | -0.07(-1.21%) |
Oct 21, 2005 | 5.625 | 5.685 | 5.424 | 5.518 | 103,122 | -0.15(-2.71%) |
Oct 20, 2005 | 5.652 | 5.685 | 5.545 | 5.672 | 22,578 | +0.09(+1.56%) |
Oct 19, 2005 | 5.598 | 5.598 | 5.250 | 5.585 | 25,271 | -0.03(-0.60%) |
Oct 18, 2005 | 5.538 | 5.685 | 5.504 | 5.618 | 68,034 | +0.22(+4.09%) |
Oct 17, 2005 | 5.310 | 5.478 | 5.244 | 5.397 | 43,495 | +0.05(+1.00%) |
Oct 14, 2005 | 4.963 | 5.351 | 4.902 | 5.344 | 322,314 | +0.39(+7.85%) |
Oct 13, 2005 | 4.989 | 5.003 | 4.795 | 4.955 | 199,857 | +0.39(+8.47%) |
Oct 12, 2005 | 4.862 | 4.943 | 4.535 | 4.568 | 115,588 | -0.32(-6.57%) |
Oct 11, 2005 | 4.916 | 4.949 | 4.842 | 4.889 | 17,574 | -0.05(-1.08%) |
Oct 10, 2005 | 4.782 | 4.943 | 4.702 | 4.943 | 33,689 | +0.12(+2.50%) |
Oct 07, 2005 | 4.849 | 4.876 | 4.608 | 4.822 | 55,031 | -0.05(-0.96%) |
Oct 06, 2005 | 4.862 | 4.923 | 4.862 | 4.869 | 39,058 | -0.10(-2.02%) |
Oct 05, 2005 | 4.802 | 4.969 | 4.782 | 4.969 | 35,547 | +0.01(+0.13%) |
Oct 04, 2005 | 5.056 | 5.056 | 4.749 | 4.963 | 66,787 | -0.04(-0.80%) |
Oct 03, 2005 | 4.943 | 5.043 | 4.882 | 5.003 | 173,953 | -0.08(-1.58%) |
Sep 30, 2005 | 4.949 | 5.096 | 4.829 | 5.083 | 138,706 | +0.10(+2.01%) |
Sep 29, 2005 | 4.909 | 5.016 | 4.822 | 4.983 | 68,562 | +0.03(+0.68%) |
Sep 28, 2005 | 4.949 | 4.956 | 4.876 | 4.949 | 35,161 | -0.01(-0.13%) |
Sep 27, 2005 | 4.842 | 4.956 | 4.816 | 4.956 | 53,979 | +0.01(+0.14%) |
Sep 26, 2005 | 4.983 | 4.983 | 4.816 | 4.949 | 33,641 | +0.11(+2.21%) |
Sep 23, 2005 | 4.842 | 4.949 | 4.816 | 4.842 | 55,944 | -0.11(-2.16%) |
Sep 22, 2005 | 4.949 | 4.949 | 4.816 | 4.949 | 29,193 | -0.03(-0.54%) |
Sep 21, 2005 | 4.976 | 4.996 | 4.902 | 4.976 | 11,548 | +0.00(+0.00%) |
Sep 20, 2005 | 4.862 | 5.003 | 4.849 | 4.976 | 20,408 | +0.11(+2.20%) |
Sep 19, 2005 | 4.862 | 4.943 | 4.862 | 4.869 | 4,694 | -0.03(-0.68%) |
Sep 16, 2005 | 4.949 | 5.003 | 4.869 | 4.903 | 13,656 | -0.04(-0.81%) |
Sep 15, 2005 | 4.996 | 4.996 | 4.876 | 4.943 | 14,959 | -0.07(-1.47%) |
Sep 14, 2005 | 4.882 | 5.016 | 4.882 | 5.016 | 15,400 | +0.01(+0.13%) |
Sep 13, 2005 | 5.083 | 5.083 | 4.856 | 5.009 | 28,828 | +0.00(+0.00%) |
Sep 12, 2005 | 5.016 | 5.016 | 5.003 | 5.009 | 4,446 | +0.07(+1.35%) |
Sep 09, 2005 | 5.043 | 5.050 | 4.943 | 4.943 | 10,315 | -0.11(-2.12%) |
Sep 08, 2005 | 4.943 | 5.070 | 4.769 | 5.050 | 10,234 | +0.23(+4.86%) |
Sep 07, 2005 | 4.849 | 5.076 | 4.816 | 4.816 | 10,998 | -0.05(-0.96%) |
Sep 06, 2005 | 5.003 | 5.090 | 4.816 | 4.862 | 75,734 | -0.25(-4.84%) |
Sep 02, 2005 | 5.304 | 5.304 | 5.103 | 5.110 | 20,109 | -0.03(-0.52%) |
Sep 01, 2005 | 5.203 | 5.351 | 4.836 | 5.137 | 54,972 | -0.05(-1.03%) |
Aug 31, 2005 | 5.090 | 5.217 | 4.976 | 5.190 | 87,591 | +0.00(+0.00%) |
Aug 30, 2005 | 5.096 | 5.244 | 4.916 | 5.190 | 25,902 | +0.05(+0.91%) |
Aug 29, 2005 | 4.949 | 5.143 | 4.849 | 5.143 | 31,299 | -0.03(-0.65%) |
Aug 26, 2005 | 4.916 | 5.183 | 4.882 | 5.177 | 19,076 | -0.11(-2.03%) |
Aug 25, 2005 | 5.183 | 5.424 | 4.836 | 5.284 | 65,547 | +0.10(+1.94%) |
Aug 24, 2005 | 5.617 | 5.617 | 5.183 | 5.183 | 4,216 | -0.11(-2.02%) |
Aug 23, 2005 | 5.304 | 5.344 | 5.177 | 5.290 | 19,003 | -0.06(-1.12%) |
Aug 22, 2005 | 5.324 | 5.397 | 5.183 | 5.351 | 15,736 | -0.07(-1.23%) |
Aug 19, 2005 | 5.491 | 5.491 | 5.324 | 5.417 | 13,867 | -0.07(-1.22%) |
Aug 18, 2005 | 5.538 | 5.551 | 5.484 | 5.484 | 8,685 | -0.07(-1.20%) |
Aug 17, 2005 | 5.585 | 5.598 | 5.538 | 5.551 | 17,197 | -0.03(-0.60%) |
Aug 16, 2005 | 5.712 | 5.745 | 5.585 | 5.585 | 4,036 | -0.14(-2.45%) |
Aug 15, 2005 | 5.578 | 5.819 | 5.578 | 5.725 | 5,307 | +0.20(+3.63%) |
Aug 12, 2005 | 5.805 | 5.886 | 5.524 | 5.524 | 28,819 | -0.21(-3.73%) |
Aug 11, 2005 | 5.585 | 5.739 | 5.377 | 5.739 | 24,818 | +0.19(+3.50%) |
Aug 10, 2005 | 5.591 | 5.685 | 5.504 | 5.544 | 13,846 | -0.00(-0.00%) |
Aug 09, 2005 | 5.685 | 5.685 | 5.498 | 5.545 | 31,618 | -0.10(-1.78%) |
Aug 08, 2005 | 5.658 | 5.765 | 5.598 | 5.645 | 5,098 | -0.11(-1.86%) |
Aug 05, 2005 | 5.805 | 5.859 | 5.571 | 5.752 | 71,219 | -0.10(-1.71%) |
Aug 04, 2005 | 5.772 | 5.852 | 5.625 | 5.852 | 17,829 | +0.23(+4.17%) |
Aug 03, 2005 | 5.605 | 5.739 | 5.598 | 5.618 | 16,161 | -0.07(-1.29%) |
Aug 02, 2005 | 5.692 | 5.805 | 5.532 | 5.692 | 432,156 | -0.11(-1.96%) |
Aug 01, 2005 | 5.852 | 5.866 | 5.685 | 5.805 | 17,122 | -0.11(-1.92%) |
Jul 29, 2005 | 5.732 | 5.953 | 5.712 | 5.919 | 16,678 | +0.07(+1.14%) |
Jul 28, 2005 | 5.692 | 6.006 | 5.692 | 5.852 | 20,536 | -0.06(-1.02%) |
Jul 27, 2005 | 5.772 | 6.013 | 5.772 | 5.912 | 43,584 | +0.33(+5.87%) |
Jul 26, 2005 | 5.698 | 5.712 | 5.578 | 5.585 | 1,495 | -0.17(-2.91%) |
Jul 25, 2005 | 5.772 | 5.953 | 5.558 | 5.752 | 20,640 | -0.09(-1.49%) |
Jul 22, 2005 | 5.705 | 5.852 | 5.511 | 5.839 | 50,058 | +0.15(+2.71%) |
Jul 21, 2005 | 5.558 | 5.685 | 5.518 | 5.685 | 33,653 | +0.23(+4.29%) |
Jul 20, 2005 | 5.504 | 5.652 | 5.451 | 5.451 | 25,455 | -0.12(-2.16%) |
Jul 19, 2005 | 5.458 | 5.685 | 5.371 | 5.571 | 67,941 | +0.02(+0.36%) |
Jul 18, 2005 | 5.685 | 5.685 | 5.284 | 5.551 | 53,798 | -0.13(-2.35%) |
Jul 15, 2005 | 5.712 | 5.805 | 5.618 | 5.685 | 29,755 | -0.02(-0.35%) |
Jul 14, 2005 | 5.732 | 5.832 | 5.605 | 5.705 | 120,069 | +0.00(+0.00%) |
Jul 13, 2005 | 5.692 | 5.772 | 5.310 | 5.705 | 191,837 | +0.01(+0.12%) |
Jul 12, 2005 | 5.304 | 5.772 | 5.290 | 5.698 | 130,593 | +0.39(+7.44%) |
Jul 11, 2005 | 5.117 | 5.397 | 5.009 | 5.304 | 110,455 | +0.20(+3.93%) |
Jul 08, 2005 | 5.117 | 5.284 | 5.056 | 5.103 | 61,422 | -0.06(-1.17%) |
Jul 07, 2005 | 5.183 | 5.217 | 5.130 | 5.163 | 26,165 | -0.06(-1.15%) |
Jul 06, 2005 | 5.316 | 5.316 | 5.096 | 5.224 | 42,021 | -0.02(-0.38%) |
Jul 05, 2005 | 5.217 | 5.284 | 5.123 | 5.244 | 67,431 | -0.03(-0.51%) |
Jul 01, 2005 | 4.949 | 5.377 | 4.856 | 5.270 | 62,946 | +0.39(+7.95%) |
Jun 30, 2005 | 4.688 | 5.050 | 4.682 | 4.882 | 125,673 | +0.15(+3.11%) |
Jun 29, 2005 | 4.662 | 4.816 | 4.622 | 4.735 | 235,512 | +0.09(+2.02%) |
Jun 28, 2005 | 4.501 | 4.682 | 4.481 | 4.642 | 300,457 | +0.16(+3.58%) |
Jun 27, 2005 | 4.882 | 4.882 | 4.381 | 4.481 | 1,857,342 | -0.40(-8.22%) |
Jun 24, 2005 | 5.117 | 5.117 | 4.729 | 4.882 | 48,805 | -0.19(-3.82%) |
Jun 23, 2005 | 5.076 | 5.110 | 5.036 | 5.076 | 7,460 | -0.01(-0.13%) |
Jun 22, 2005 | 5.331 | 5.337 | 5.050 | 5.083 | 355,419 | -0.20(-3.80%) |
Jun 21, 2005 | 5.304 | 5.337 | 5.123 | 5.284 | 33,801 | -0.06(-1.13%) |
Jun 20, 2005 | 5.424 | 5.424 | 5.344 | 5.344 | 28,792 | -0.12(-2.20%) |
Jun 17, 2005 | 5.551 | 5.551 | 5.371 | 5.464 | 22,390 | -0.09(-1.68%) |
Jun 16, 2005 | 5.411 | 5.558 | 5.324 | 5.558 | 40,022 | +0.04(+0.73%) |
Jun 15, 2005 | 5.685 | 5.685 | 5.458 | 5.518 | 146,663 | -0.25(-4.40%) |
Jun 14, 2005 | 5.538 | 5.825 | 5.538 | 5.772 | 34,469 | +0.12(+2.13%) |
Jun 13, 2005 | 5.444 | 5.652 | 5.364 | 5.652 | 80,396 | +0.08(+1.44%) |
Jun 10, 2005 | 5.417 | 5.571 | 5.337 | 5.571 | 21,410 | +0.16(+2.97%) |
Jun 09, 2005 | 5.571 | 5.866 | 5.411 | 5.411 | 7,522 | -0.19(-3.46%) |
Jun 08, 2005 | 5.551 | 5.618 | 5.491 | 5.605 | 20,585 | -0.07(-1.18%) |
Jun 07, 2005 | 5.417 | 5.672 | 5.417 | 5.672 | 31,266 | +0.00(+0.00%) |
Jun 06, 2005 | 5.638 | 5.752 | 5.491 | 5.672 | 33,711 | -0.04(-0.70%) |
Jun 03, 2005 | 5.819 | 5.846 | 5.712 | 5.712 | 32,065 | -0.11(-1.84%) |
Jun 02, 2005 | 5.725 | 5.872 | 5.725 | 5.819 | 19,815 | -0.05(-0.91%) |