Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.160 | 4.390 | 4.050 | 4.050 | 121,854 | -0.06(-1.46%) |
Jun 29, 2006 | 4.200 | 4.200 | 4.060 | 4.110 | 52,200 | -0.04(-0.96%) |
Jun 28, 2006 | 4.180 | 4.250 | 4.040 | 4.150 | 22,760 | -0.01(-0.24%) |
Jun 27, 2006 | 4.350 | 4.370 | 4.100 | 4.160 | 20,338 | -0.21(-4.81%) |
Jun 26, 2006 | 4.500 | 4.530 | 4.370 | 4.370 | 70,800 | -0.13(-2.89%) |
Jun 23, 2006 | 4.690 | 4.820 | 4.500 | 4.500 | 42,683 | -0.15(-3.23%) |
Jun 22, 2006 | 4.880 | 4.930 | 4.530 | 4.650 | 146,929 | -0.13(-2.72%) |
Jun 21, 2006 | 4.690 | 4.810 | 4.520 | 4.780 | 68,541 | +0.23(+5.05%) |
Jun 20, 2006 | 4.570 | 4.650 | 4.220 | 4.550 | 134,091 | +0.02(+0.44%) |
Jun 19, 2006 | 4.670 | 4.700 | 4.510 | 4.530 | 20,181 | -0.08(-1.74%) |
Jun 16, 2006 | 4.730 | 4.750 | 4.600 | 4.610 | 33,100 | -0.14(-2.95%) |
Jun 15, 2006 | 4.820 | 4.820 | 4.700 | 4.750 | 7,960 | +0.01(+0.21%) |
Jun 14, 2006 | 4.940 | 4.953 | 4.700 | 4.740 | 14,564 | -0.04(-0.84%) |
Jun 13, 2006 | 4.830 | 4.970 | 4.690 | 4.780 | 38,510 | +0.00(+0.00%) |
Jun 12, 2006 | 4.870 | 4.870 | 4.720 | 4.780 | 8,750 | -0.03(-0.62%) |
Jun 09, 2006 | 4.950 | 4.950 | 4.700 | 4.810 | 40,200 | +0.01(+0.21%) |
Jun 08, 2006 | 4.817 | 4.860 | 4.800 | 4.800 | 98,300 | +0.00(+0.00%) |
Jun 07, 2006 | 4.830 | 4.880 | 4.780 | 4.800 | 10,921 | -0.07(-1.44%) |
Jun 06, 2006 | 4.850 | 4.920 | 4.740 | 4.870 | 26,254 | -0.07(-1.42%) |
Jun 05, 2006 | 4.960 | 5.050 | 4.790 | 4.940 | 17,046 | +0.24(+5.11%) |
Jun 02, 2006 | 4.770 | 4.980 | 4.700 | 4.700 | 22,619 | +0.00(+0.00%) |
Jun 01, 2006 | 4.770 | 4.820 | 4.520 | 4.700 | 159,780 | -0.07(-1.47%) |
May 31, 2006 | 4.900 | 4.930 | 4.750 | 4.770 | 77,189 | -0.05(-1.04%) |
May 30, 2006 | 4.960 | 4.990 | 4.800 | 4.820 | 45,100 | -0.10(-2.03%) |
May 26, 2006 | 4.920 | 5.200 | 4.870 | 4.920 | 199,930 | -0.07(-1.40%) |
May 25, 2006 | 5.000 | 5.050 | 4.900 | 4.990 | 61,501 | +0.07(+1.42%) |
May 24, 2006 | 4.960 | 4.970 | 4.910 | 4.920 | 53,900 | -0.03(-0.61%) |
May 23, 2006 | 5.284 | 5.300 | 4.860 | 4.950 | 60,924 | -0.16(-3.13%) |
May 22, 2006 | 5.220 | 5.280 | 5.010 | 5.110 | 57,146 | -0.11(-2.11%) |
May 19, 2006 | 5.470 | 5.492 | 5.220 | 5.220 | 29,255 | -0.28(-5.09%) |
May 18, 2006 | 5.860 | 5.860 | 5.500 | 5.500 | 33,915 | -0.22(-3.85%) |
May 17, 2006 | 5.610 | 5.770 | 5.580 | 5.720 | 30,800 | +0.08(+1.42%) |
May 16, 2006 | 5.500 | 5.830 | 5.500 | 5.640 | 23,740 | +0.04(+0.71%) |
May 15, 2006 | 5.960 | 6.000 | 5.480 | 5.600 | 23,801 | -0.55(-8.94%) |
May 12, 2006 | 5.900 | 6.150 | 5.100 | 6.150 | 103,437 | +0.02(+0.33%) |
May 11, 2006 | 6.080 | 6.130 | 5.950 | 6.130 | 43,578 | +0.13(+2.17%) |
May 10, 2006 | 6.090 | 6.090 | 5.860 | 6.000 | 50,944 | +0.07(+1.18%) |
May 09, 2006 | 5.680 | 6.000 | 5.680 | 5.930 | 62,751 | +0.37(+6.65%) |
May 08, 2006 | 5.460 | 5.610 | 5.450 | 5.560 | 7,885 | +0.13(+2.45%) |
May 05, 2006 | 5.520 | 5.520 | 5.427 | 5.427 | 1,785 | -0.02(-0.42%) |
May 04, 2006 | 5.390 | 5.500 | 5.330 | 5.450 | 14,778 | +0.08(+1.49%) |
May 03, 2006 | 5.240 | 5.390 | 5.240 | 5.370 | 11,479 | +0.13(+2.48%) |
May 02, 2006 | 5.000 | 5.250 | 5.000 | 5.240 | 14,950 | +0.23(+4.59%) |
May 01, 2006 | 5.000 | 5.030 | 4.980 | 5.010 | 5,500 | -0.05(-0.99%) |
Apr 28, 2006 | 4.980 | 5.070 | 4.980 | 5.060 | 57,500 | +0.08(+1.61%) |
Apr 27, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 2,400 | +0.07(+1.48%) |
Apr 26, 2006 | 4.870 | 5.000 | 4.850 | 4.907 | 29,600 | -0.07(-1.46%) |
Apr 25, 2006 | 4.880 | 5.050 | 4.880 | 4.980 | 20,400 | -0.02(-0.40%) |
Apr 24, 2006 | 4.840 | 5.070 | 4.840 | 5.000 | 36,900 | +0.08(+1.63%) |
Apr 21, 2006 | 4.830 | 4.920 | 4.830 | 4.920 | 4,616 | +0.07(+1.44%) |
Apr 20, 2006 | 4.760 | 4.850 | 4.750 | 4.850 | 3,513 | -0.05(-1.02%) |
Apr 19, 2006 | 4.730 | 4.900 | 4.690 | 4.900 | 18,137 | +0.27(+5.83%) |
Apr 18, 2006 | 4.750 | 4.880 | 4.620 | 4.630 | 6,088 | -0.02(-0.43%) |
Apr 17, 2006 | 4.880 | 4.900 | 4.620 | 4.650 | 27,505 | -0.23(-4.71%) |
Apr 13, 2006 | 4.960 | 4.990 | 4.800 | 4.880 | 5,800 | -0.06(-1.21%) |
Apr 12, 2006 | 4.930 | 5.000 | 4.870 | 4.940 | 12,990 | +0.01(+0.20%) |
Apr 11, 2006 | 4.960 | 5.000 | 4.850 | 4.930 | 17,500 | +0.11(+2.28%) |
Apr 10, 2006 | 5.000 | 5.000 | 4.750 | 4.820 | 23,210 | -0.11(-2.23%) |
Apr 07, 2006 | 4.980 | 5.000 | 4.930 | 4.930 | 13,600 | -0.00(-0.06%) |
Apr 06, 2006 | 4.910 | 4.933 | 4.870 | 4.933 | 5,135 | +0.03(+0.67%) |
Apr 05, 2006 | 4.890 | 4.940 | 4.830 | 4.900 | 12,600 | -0.11(-2.20%) |
Apr 04, 2006 | 4.950 | 5.010 | 4.900 | 5.010 | 18,681 | -0.03(-0.60%) |
Apr 03, 2006 | 5.250 | 5.250 | 5.010 | 5.040 | 36,405 | -0.19(-3.63%) |
Mar 31, 2006 | 4.910 | 5.450 | 4.890 | 5.230 | 40,799 | +0.27(+5.44%) |
Mar 30, 2006 | 4.950 | 5.000 | 4.920 | 4.960 | 21,149 | -0.04(-0.80%) |
Mar 29, 2006 | 5.010 | 5.050 | 5.000 | 5.000 | 18,997 | -0.01(-0.20%) |
Mar 28, 2006 | 5.230 | 5.240 | 5.000 | 5.010 | 36,635 | -0.21(-4.02%) |
Mar 27, 2006 | 5.430 | 5.430 | 5.040 | 5.220 | 16,583 | +0.07(+1.36%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.116 | 5.150 | 10,000 | +0.08(+1.58%) |
Mar 23, 2006 | 5.060 | 5.100 | 5.000 | 5.070 | 13,900 | +0.04(+0.80%) |
Mar 22, 2006 | 5.350 | 5.350 | 5.000 | 5.030 | 30,100 | -0.22(-4.19%) |
Mar 21, 2006 | 5.320 | 5.320 | 5.250 | 5.250 | 10,770 | -0.15(-2.78%) |
Mar 20, 2006 | 5.430 | 5.450 | 5.260 | 5.400 | 30,971 | +0.30(+5.88%) |
Mar 17, 2006 | 5.370 | 5.390 | 5.060 | 5.100 | 14,868 | -0.19(-3.58%) |
Mar 16, 2006 | 5.500 | 5.510 | 5.220 | 5.290 | 80,872 | +0.29(+5.79%) |
Mar 15, 2006 | 4.930 | 5.100 | 4.900 | 5.000 | 89,006 | +0.09(+1.83%) |
Mar 14, 2006 | 4.920 | 4.990 | 4.910 | 4.910 | 16,701 | +0.01(+0.20%) |
Mar 13, 2006 | 5.000 | 5.000 | 4.850 | 4.900 | 4,826 | +0.02(+0.41%) |
Mar 10, 2006 | 5.000 | 5.000 | 4.860 | 4.880 | 29,907 | -0.14(-2.79%) |
Mar 09, 2006 | 4.880 | 5.050 | 4.820 | 5.020 | 17,650 | +0.15(+3.08%) |
Mar 08, 2006 | 4.880 | 4.900 | 4.800 | 4.870 | 7,935 | +0.07(+1.46%) |
Mar 07, 2006 | 4.990 | 5.040 | 4.760 | 4.800 | 31,400 | -0.27(-5.33%) |
Mar 06, 2006 | 5.030 | 5.250 | 4.990 | 5.070 | 47,355 | +0.08(+1.60%) |
Mar 03, 2006 | 5.000 | 5.370 | 4.950 | 4.990 | 75,400 | +0.04(+0.81%) |
Mar 02, 2006 | 5.000 | 5.000 | 4.950 | 4.950 | 10,970 | +0.00(+0.00%) |
Mar 01, 2006 | 4.830 | 5.110 | 4.800 | 4.950 | 43,050 | +0.10(+2.06%) |
Feb 28, 2006 | 4.980 | 5.040 | 4.850 | 4.850 | 44,752 | -0.13(-2.61%) |
Feb 27, 2006 | 5.190 | 5.190 | 4.980 | 4.980 | 3,425 | -0.05(-0.99%) |
Feb 24, 2006 | 5.200 | 5.200 | 5.000 | 5.030 | 14,341 | -0.11(-2.14%) |
Feb 23, 2006 | 5.240 | 5.240 | 5.020 | 5.140 | 18,598 | +0.22(+4.47%) |
Feb 22, 2006 | 4.980 | 5.040 | 4.900 | 4.920 | 3,821 | -0.12(-2.38%) |
Feb 21, 2006 | 4.960 | 5.110 | 4.800 | 5.040 | 30,749 | -0.07(-1.37%) |
Feb 17, 2006 | 4.770 | 5.180 | 4.770 | 5.110 | 21,402 | +0.25(+5.14%) |
Feb 16, 2006 | 4.900 | 4.980 | 4.810 | 4.860 | 12,300 | -0.02(-0.41%) |
Feb 15, 2006 | 5.150 | 5.150 | 4.720 | 4.880 | 110,106 | -0.28(-5.43%) |
Feb 14, 2006 | 5.160 | 5.190 | 5.150 | 5.160 | 2,582 | -0.07(-1.34%) |
Feb 13, 2006 | 5.590 | 5.590 | 5.160 | 5.230 | 84,860 | -0.22(-4.04%) |
Feb 10, 2006 | 5.450 | 5.450 | 5.390 | 5.450 | 8,598 | +0.00(+0.00%) |
Feb 09, 2006 | 5.480 | 5.480 | 5.343 | 5.450 | 8,650 | -0.03(-0.50%) |
Feb 08, 2006 | 5.490 | 5.490 | 5.478 | 5.478 | 7,146 | -0.01(-0.23%) |
Feb 07, 2006 | 5.450 | 5.500 | 5.370 | 5.490 | 17,545 | +0.05(+0.92%) |
Feb 06, 2006 | 5.510 | 5.510 | 5.300 | 5.440 | 42,510 | +0.20(+3.82%) |
Feb 03, 2006 | 5.300 | 5.330 | 5.230 | 5.240 | 6,150 | -0.06(-1.13%) |
Feb 02, 2006 | 5.100 | 5.390 | 5.030 | 5.300 | 91,044 | +0.33(+6.64%) |
Feb 01, 2006 | 4.900 | 5.000 | 4.900 | 4.970 | 41,800 | +0.06(+1.22%) |
Jan 31, 2006 | 4.900 | 4.980 | 4.820 | 4.910 | 67,498 | +0.02(+0.41%) |
Jan 30, 2006 | 5.000 | 5.000 | 4.800 | 4.890 | 37,200 | -0.07(-1.41%) |
Jan 27, 2006 | 4.720 | 5.000 | 4.680 | 4.960 | 12,250 | +0.14(+2.90%) |
Jan 26, 2006 | 4.900 | 4.900 | 4.680 | 4.820 | 6,400 | +0.00(+0.00%) |
Jan 25, 2006 | 4.780 | 5.050 | 4.680 | 4.820 | 49,424 | +0.12(+2.55%) |
Jan 24, 2006 | 4.580 | 4.740 | 4.471 | 4.700 | 20,567 | +0.07(+1.51%) |
Jan 23, 2006 | 4.430 | 4.670 | 4.430 | 4.630 | 20,896 | +0.27(+6.19%) |
Jan 20, 2006 | 4.300 | 4.370 | 4.240 | 4.360 | 19,106 | +0.11(+2.59%) |
Jan 19, 2006 | 4.282 | 4.300 | 3.740 | 4.250 | 100,776 | +0.06(+1.43%) |
Jan 18, 2006 | 4.060 | 4.250 | 4.060 | 4.190 | 15,575 | +0.14(+3.46%) |
Jan 17, 2006 | 4.100 | 4.150 | 4.040 | 4.050 | 5,200 | -0.06(-1.46%) |
Jan 13, 2006 | 3.920 | 4.110 | 3.810 | 4.110 | 17,000 | +0.10(+2.49%) |
Jan 12, 2006 | 3.850 | 4.010 | 3.810 | 4.010 | 11,800 | +0.26(+6.93%) |
Jan 11, 2006 | 3.650 | 3.840 | 3.650 | 3.750 | 15,701 | +0.12(+3.31%) |
Jan 10, 2006 | 3.680 | 3.740 | 3.610 | 3.630 | 8,690 | -0.08(-2.16%) |
Jan 09, 2006 | 4.090 | 4.090 | 3.690 | 3.710 | 26,850 | -0.19(-4.87%) |
Jan 06, 2006 | 3.730 | 3.900 | 3.720 | 3.900 | 9,000 | +0.20(+5.41%) |
Jan 05, 2006 | 3.610 | 3.730 | 3.500 | 3.700 | 19,038 | +0.16(+4.52%) |
Jan 04, 2006 | 3.750 | 3.850 | 3.450 | 3.540 | 36,890 | -0.10(-2.75%) |
Jan 03, 2006 | 3.650 | 3.700 | 3.590 | 3.640 | 10,860 | -0.01(-0.27%) |
Dec 30, 2005 | 3.850 | 3.850 | 3.630 | 3.650 | 127,840 | -0.20(-5.19%) |
Dec 29, 2005 | 3.970 | 3.970 | 3.800 | 3.850 | 37,311 | -0.08(-2.04%) |
Dec 28, 2005 | 3.900 | 4.640 | 3.880 | 3.930 | 137,100 | +0.03(+0.77%) |
Dec 27, 2005 | 4.000 | 4.220 | 3.900 | 3.900 | 45,300 | -0.10(-2.50%) |
Dec 23, 2005 | 3.900 | 4.000 | 3.860 | 4.000 | 28,900 | +0.05(+1.16%) |
Dec 22, 2005 | 4.000 | 4.000 | 3.910 | 3.954 | 16,050 | -0.14(-3.33%) |
Dec 21, 2005 | 4.060 | 4.100 | 4.040 | 4.090 | 8,540 | +0.14(+3.54%) |
Dec 20, 2005 | 4.150 | 4.150 | 3.950 | 3.950 | 33,401 | -0.15(-3.66%) |
Dec 19, 2005 | 4.180 | 4.180 | 4.100 | 4.100 | 7,994 | -0.04(-0.97%) |
Dec 16, 2005 | 4.190 | 4.200 | 4.110 | 4.140 | 5,875 | -0.01(-0.26%) |
Dec 15, 2005 | 4.100 | 4.170 | 4.100 | 4.151 | 4,575 | -0.04(-0.93%) |
Dec 14, 2005 | 4.122 | 4.200 | 4.100 | 4.190 | 13,600 | +0.06(+1.45%) |
Dec 13, 2005 | 4.080 | 4.190 | 4.070 | 4.130 | 3,487 | +0.03(+0.73%) |
Dec 12, 2005 | 4.050 | 4.170 | 4.050 | 4.100 | 7,591 | -0.02(-0.49%) |
Dec 09, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 4.170 | 4.240 | 4.010 | 4.120 | 12,479 | +0.19(+4.83%) |
Dec 07, 2005 | 4.010 | 4.100 | 3.860 | 3.930 | 24,480 | -0.13(-3.20%) |
Dec 06, 2005 | 4.090 | 4.110 | 4.010 | 4.060 | 19,430 | -0.11(-2.64%) |
Dec 05, 2005 | 4.240 | 4.250 | 4.010 | 4.170 | 43,898 | -0.19(-4.30%) |
Dec 02, 2005 | 4.760 | 4.760 | 4.340 | 4.357 | 38,900 | -0.24(-5.27%) |
Dec 01, 2005 | 4.550 | 4.730 | 4.550 | 4.600 | 6,650 | +0.05(+1.10%) |
Nov 30, 2005 | 4.610 | 4.610 | 4.530 | 4.550 | 38,404 | -0.07(-1.52%) |
Nov 29, 2005 | 4.730 | 4.730 | 4.620 | 4.620 | 700 | +0.02(+0.43%) |
Nov 28, 2005 | 4.530 | 4.630 | 4.420 | 4.600 | 24,408 | +0.13(+2.91%) |
Nov 25, 2005 | 4.500 | 4.500 | 4.470 | 4.470 | 8,200 | -0.02(-0.45%) |
Nov 23, 2005 | 4.720 | 4.722 | 4.461 | 4.490 | 49,088 | -0.27(-5.67%) |
Nov 22, 2005 | 4.740 | 4.830 | 4.740 | 4.760 | 12,000 | -0.04(-0.83%) |
Nov 21, 2005 | 4.750 | 4.800 | 4.660 | 4.800 | 26,256 | +0.05(+1.05%) |
Nov 18, 2005 | 4.630 | 4.750 | 4.584 | 4.750 | 4,066 | +0.04(+0.85%) |
Nov 17, 2005 | 4.750 | 4.750 | 4.510 | 4.710 | 12,400 | -0.05(-1.11%) |
Nov 16, 2005 | 4.740 | 4.880 | 4.640 | 4.763 | 20,378 | -0.08(-1.59%) |
Nov 15, 2005 | 4.850 | 4.860 | 4.680 | 4.840 | 20,243 | -0.01(-0.21%) |
Nov 14, 2005 | 4.810 | 4.857 | 4.810 | 4.850 | 7,607 | +0.03(+0.62%) |
Nov 11, 2005 | 4.810 | 4.820 | 4.800 | 4.820 | 14,000 | +0.01(+0.21%) |
Nov 10, 2005 | 4.800 | 4.810 | 4.750 | 4.810 | 25,200 | +0.07(+1.48%) |
Nov 09, 2005 | 4.564 | 4.795 | 4.564 | 4.740 | 6,001 | +0.13(+2.82%) |
Nov 08, 2005 | 4.570 | 4.680 | 4.570 | 4.610 | 3,400 | +0.01(+0.22%) |
Nov 07, 2005 | 4.840 | 4.840 | 4.580 | 4.600 | 21,752 | -0.27(-5.54%) |
Nov 04, 2005 | 4.780 | 4.930 | 4.780 | 4.870 | 6,095 | +0.08(+1.67%) |
Nov 03, 2005 | 4.840 | 4.870 | 4.690 | 4.790 | 10,634 | -0.02(-0.42%) |
Nov 02, 2005 | 4.980 | 4.980 | 4.810 | 4.810 | 4,900 | -0.12(-2.50%) |
Nov 01, 2005 | 4.860 | 4.960 | 4.860 | 4.934 | 5,900 | +0.06(+1.30%) |
Oct 31, 2005 | 4.990 | 5.000 | 4.820 | 4.870 | 23,499 | -0.12(-2.40%) |
Oct 28, 2005 | 4.910 | 4.990 | 4.900 | 4.990 | 2,300 | -0.01(-0.20%) |
Oct 27, 2005 | 4.980 | 5.000 | 4.980 | 5.000 | 3,500 | +0.07(+1.42%) |
Oct 26, 2005 | 4.850 | 5.030 | 4.810 | 4.930 | 3,500 | +0.05(+1.02%) |
Oct 25, 2005 | 4.890 | 4.940 | 4.800 | 4.880 | 4,214 | -0.17(-3.37%) |
Oct 24, 2005 | 5.000 | 5.060 | 4.975 | 5.050 | 49,950 | -0.02(-0.39%) |
Oct 21, 2005 | 4.860 | 5.130 | 4.710 | 5.070 | 41,040 | +0.50(+10.94%) |
Oct 20, 2005 | 4.580 | 4.890 | 4.560 | 4.570 | 11,150 | -0.01(-0.22%) |
Oct 19, 2005 | 4.537 | 4.580 | 4.510 | 4.580 | 1,230 | +0.17(+3.85%) |
Oct 18, 2005 | 4.500 | 4.660 | 4.360 | 4.410 | 51,100 | -0.04(-0.90%) |
Oct 17, 2005 | 5.120 | 5.120 | 4.410 | 4.450 | 46,920 | -0.53(-10.64%) |
Oct 14, 2005 | 4.900 | 5.050 | 4.900 | 4.980 | 4,900 | +0.13(+2.68%) |
Oct 13, 2005 | 4.970 | 4.970 | 4.850 | 4.850 | 8,000 | -0.17(-3.39%) |
Oct 12, 2005 | 5.270 | 5.270 | 5.020 | 5.020 | 9,325 | -0.24(-4.56%) |
Oct 11, 2005 | 5.290 | 5.300 | 5.130 | 5.260 | 11,130 | +0.02(+0.38%) |
Oct 10, 2005 | 5.020 | 5.270 | 5.020 | 5.240 | 13,767 | +0.22(+4.38%) |
Oct 07, 2005 | 5.030 | 5.140 | 5.020 | 5.020 | 3,100 | -0.08(-1.57%) |
Oct 06, 2005 | 5.060 | 5.100 | 5.060 | 5.100 | 2,250 | +0.04(+0.79%) |
Oct 05, 2005 | 5.290 | 5.300 | 5.020 | 5.060 | 16,861 | -0.22(-4.17%) |
Oct 04, 2005 | 5.250 | 5.300 | 5.250 | 5.280 | 14,071 | +0.05(+0.96%) |
Oct 03, 2005 | 5.000 | 5.260 | 5.000 | 5.230 | 4,787 | +0.23(+4.60%) |
Sep 30, 2005 | 5.090 | 5.140 | 5.000 | 5.000 | 11,019 | -0.02(-0.40%) |
Sep 29, 2005 | 5.100 | 5.100 | 4.840 | 5.020 | 20,561 | -0.06(-1.18%) |
Sep 28, 2005 | 5.170 | 5.200 | 5.060 | 5.080 | 21,327 | -0.20(-3.79%) |
Sep 27, 2005 | 5.490 | 5.500 | 5.080 | 5.280 | 134,690 | -0.59(-10.05%) |
Sep 26, 2005 | 5.790 | 5.870 | 5.780 | 5.870 | 8,200 | +0.17(+2.98%) |
Sep 23, 2005 | 5.700 | 5.870 | 5.400 | 5.700 | 871,775 | -0.24(-4.04%) |
Sep 22, 2005 | 5.940 | 5.979 | 5.650 | 5.940 | 1,115 | +0.21(+3.65%) |
Sep 21, 2005 | 5.910 | 5.910 | 5.700 | 5.731 | 16,970 | -0.15(-2.53%) |
Sep 20, 2005 | 6.020 | 6.020 | 5.880 | 5.880 | 7,500 | -0.14(-2.33%) |
Sep 19, 2005 | 6.100 | 6.100 | 6.010 | 6.020 | 4,500 | -0.08(-1.31%) |
Sep 16, 2005 | 6.150 | 6.150 | 6.100 | 6.100 | 54,870 | +0.00(+0.00%) |
Sep 15, 2005 | 5.920 | 6.150 | 5.920 | 6.100 | 38,876 | +0.20(+3.39%) |
Sep 14, 2005 | 5.970 | 6.000 | 5.700 | 5.900 | 30,500 | -0.07(-1.17%) |
Sep 13, 2005 | 6.060 | 6.190 | 5.970 | 5.970 | 57,105 | -0.08(-1.32%) |
Sep 12, 2005 | 5.864 | 6.050 | 5.860 | 6.050 | 34,800 | +0.00(+0.00%) |
Sep 09, 2005 | 5.680 | 6.100 | 5.680 | 6.050 | 68,960 | +0.25(+4.40%) |
Sep 08, 2005 | 5.700 | 5.900 | 5.700 | 5.795 | 30,203 | +0.17(+2.93%) |
Sep 07, 2005 | 5.650 | 5.820 | 5.610 | 5.630 | 10,167 | -0.06(-1.05%) |
Sep 06, 2005 | 5.830 | 5.830 | 5.580 | 5.690 | 14,600 | +0.11(+1.97%) |
Sep 02, 2005 | 5.660 | 5.670 | 5.570 | 5.580 | 4,650 | -0.09(-1.59%) |
Sep 01, 2005 | 5.550 | 5.900 | 5.550 | 5.670 | 29,756 | +0.12(+2.16%) |
Aug 31, 2005 | 5.500 | 5.700 | 5.500 | 5.550 | 24,903 | +0.02(+0.36%) |
Aug 30, 2005 | 5.700 | 5.701 | 5.500 | 5.530 | 27,380 | -0.16(-2.81%) |
Aug 29, 2005 | 5.540 | 5.690 | 5.540 | 5.690 | 12,850 | +0.19(+3.45%) |
Aug 26, 2005 | 5.870 | 5.890 | 5.400 | 5.500 | 97,795 | -0.30(-5.17%) |
Aug 25, 2005 | 5.500 | 5.980 | 5.500 | 5.800 | 81,525 | +0.23(+4.13%) |
Aug 24, 2005 | 5.580 | 5.600 | 5.490 | 5.570 | 38,203 | +0.00(+0.00%) |
Aug 23, 2005 | 5.450 | 5.590 | 5.450 | 5.570 | 86,306 | +0.12(+2.20%) |
Aug 22, 2005 | 5.500 | 5.690 | 5.310 | 5.450 | 46,790 | -0.06(-1.09%) |
Aug 19, 2005 | 5.830 | 5.830 | 5.500 | 5.510 | 35,605 | +0.02(+0.36%) |
Aug 18, 2005 | 5.720 | 5.720 | 5.490 | 5.490 | 64,052 | -0.06(-1.08%) |
Aug 17, 2005 | 5.300 | 5.720 | 5.300 | 5.550 | 103,089 | +0.05(+0.91%) |
Aug 16, 2005 | 5.620 | 5.620 | 5.230 | 5.500 | 125,447 | -0.44(-7.41%) |
Aug 15, 2005 | 6.600 | 7.000 | 5.620 | 5.940 | 612,390 | +0.73(+14.01%) |
Aug 12, 2005 | 5.350 | 5.500 | 5.050 | 5.210 | 27,779 | +0.03(+0.58%) |
Aug 11, 2005 | 5.750 | 5.750 | 5.020 | 5.180 | 49,681 | -0.57(-9.91%) |
Aug 10, 2005 | 5.200 | 6.100 | 5.200 | 5.750 | 25,584 | +0.55(+10.58%) |
Aug 09, 2005 | 5.060 | 5.200 | 5.060 | 5.200 | 3,500 | +0.04(+0.78%) |
Aug 08, 2005 | 5.860 | 5.860 | 5.020 | 5.160 | 35,142 | -0.14(-2.64%) |
Aug 05, 2005 | 5.900 | 5.900 | 5.250 | 5.300 | 57,320 | -0.66(-11.07%) |
Aug 04, 2005 | 5.980 | 5.980 | 5.830 | 5.960 | 5,625 | +0.07(+1.19%) |
Aug 03, 2005 | 5.970 | 6.010 | 5.860 | 5.890 | 29,205 | -0.09(-1.51%) |
Aug 02, 2005 | 6.080 | 6.140 | 5.980 | 5.980 | 14,500 | -0.07(-1.16%) |
Aug 01, 2005 | 6.060 | 6.150 | 5.970 | 6.050 | 5,508 | -0.10(-1.63%) |
Jul 29, 2005 | 6.090 | 6.240 | 6.090 | 6.150 | 7,229 | +0.09(+1.49%) |
Jul 28, 2005 | 6.070 | 6.150 | 6.060 | 6.060 | 9,268 | +0.04(+0.66%) |
Jul 27, 2005 | 5.970 | 6.090 | 5.920 | 6.020 | 10,700 | +0.10(+1.69%) |
Jul 26, 2005 | 6.000 | 6.090 | 5.870 | 5.920 | 5,300 | +0.01(+0.17%) |
Jul 25, 2005 | 5.930 | 5.950 | 5.870 | 5.910 | 15,650 | +0.04(+0.68%) |
Jul 22, 2005 | 5.890 | 5.900 | 5.780 | 5.870 | 8,176 | -0.03(-0.51%) |
Jul 21, 2005 | 6.000 | 6.480 | 5.680 | 5.900 | 79,756 | +0.04(+0.68%) |
Jul 20, 2005 | 5.960 | 6.000 | 5.840 | 5.860 | 10,256 | +0.00(+0.00%) |
Jul 19, 2005 | 5.810 | 6.300 | 5.810 | 5.860 | 36,045 | +0.06(+1.03%) |
Jul 18, 2005 | 5.750 | 5.810 | 5.750 | 5.800 | 2,500 | +0.04(+0.69%) |
Jul 15, 2005 | 5.740 | 5.800 | 5.740 | 5.760 | 11,400 | +0.05(+0.88%) |
Jul 14, 2005 | 5.750 | 5.890 | 5.660 | 5.710 | 23,600 | -0.04(-0.70%) |
Jul 13, 2005 | 5.890 | 6.050 | 5.750 | 5.750 | 22,606 | -0.06(-1.03%) |
Jul 12, 2005 | 5.940 | 5.940 | 5.810 | 5.810 | 3,900 | -0.10(-1.69%) |
Jul 11, 2005 | 5.760 | 6.030 | 5.760 | 5.910 | 25,091 | +0.05(+0.85%) |
Jul 08, 2005 | 5.740 | 6.050 | 5.740 | 5.860 | 38,120 | +0.16(+2.81%) |
Jul 07, 2005 | 5.700 | 5.750 | 5.680 | 5.700 | 13,175 | -0.05(-0.87%) |
Jul 06, 2005 | 5.750 | 5.820 | 5.600 | 5.750 | 20,804 | +0.09(+1.59%) |
Jul 05, 2005 | 5.500 | 5.670 | 5.500 | 5.660 | 41,300 | +0.03(+0.53%) |