Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.886 | 5.963 | 5.840 | 5.856 | 33,270 | -0.04(-0.65%) |
Jun 29, 2006 | 5.733 | 5.902 | 5.733 | 5.894 | 59,104 | +0.19(+3.36%) |
Jun 28, 2006 | 5.771 | 5.771 | 5.702 | 5.702 | 16,700 | -0.03(-0.53%) |
Jun 27, 2006 | 5.794 | 5.794 | 5.687 | 5.733 | 28,443 | -0.05(-0.93%) |
Jun 26, 2006 | 5.787 | 5.825 | 5.779 | 5.787 | 31,835 | +0.02(+0.27%) |
Jun 23, 2006 | 5.656 | 5.817 | 5.656 | 5.771 | 24,398 | +0.11(+1.89%) |
Jun 22, 2006 | 5.679 | 5.840 | 5.656 | 5.664 | 20,875 | -0.13(-2.25%) |
Jun 21, 2006 | 5.664 | 5.794 | 5.633 | 5.794 | 93,549 | +0.15(+2.72%) |
Jun 20, 2006 | 5.748 | 5.748 | 5.572 | 5.641 | 43,578 | -0.09(-1.60%) |
Jun 19, 2006 | 5.825 | 5.856 | 5.633 | 5.733 | 26,616 | -0.15(-2.60%) |
Jun 16, 2006 | 5.917 | 5.925 | 5.856 | 5.886 | 29,617 | -0.05(-0.78%) |
Jun 15, 2006 | 5.902 | 5.978 | 5.833 | 5.932 | 70,194 | +0.06(+1.04%) |
Jun 14, 2006 | 5.879 | 6.017 | 5.787 | 5.871 | 67,715 | +0.05(+0.79%) |
Jun 13, 2006 | 5.940 | 5.955 | 5.687 | 5.825 | 71,369 | -0.19(-3.18%) |
Jun 12, 2006 | 6.032 | 6.124 | 5.978 | 6.017 | 122,514 | -0.02(-0.25%) |
Jun 09, 2006 | 6.139 | 6.246 | 6.032 | 6.032 | 80,110 | +0.04(+0.64%) |
Jun 08, 2006 | 5.902 | 6.055 | 5.902 | 5.994 | 118,731 | -0.05(-0.76%) |
Jun 07, 2006 | 5.925 | 6.154 | 5.886 | 6.040 | 48,927 | +0.19(+3.28%) |
Jun 06, 2006 | 6.032 | 6.055 | 5.787 | 5.848 | 268,645 | -0.25(-4.15%) |
Jun 05, 2006 | 6.315 | 6.315 | 5.879 | 6.101 | 121,471 | -0.26(-4.10%) |
Jun 02, 2006 | 6.300 | 6.400 | 6.285 | 6.361 | 52,711 | +0.05(+0.85%) |
Jun 01, 2006 | 6.361 | 6.392 | 6.308 | 6.308 | 72,934 | -0.10(-1.55%) |
May 31, 2006 | 6.446 | 6.499 | 6.361 | 6.407 | 62,627 | -0.04(-0.59%) |
May 30, 2006 | 6.469 | 6.515 | 6.415 | 6.446 | 54,277 | -0.03(-0.47%) |
May 26, 2006 | 6.492 | 6.492 | 6.369 | 6.476 | 48,927 | +0.01(+0.12%) |
May 25, 2006 | 6.269 | 6.484 | 6.269 | 6.469 | 78,936 | +0.18(+2.93%) |
May 24, 2006 | 6.147 | 6.300 | 6.139 | 6.285 | 52,059 | +0.05(+0.86%) |
May 23, 2006 | 6.147 | 6.315 | 6.147 | 6.231 | 60,017 | +0.06(+0.99%) |
May 22, 2006 | 6.177 | 6.216 | 6.055 | 6.170 | 43,708 | -0.08(-1.23%) |
May 19, 2006 | 6.254 | 6.315 | 6.193 | 6.246 | 47,753 | -0.05(-0.85%) |
May 18, 2006 | 6.308 | 6.407 | 6.269 | 6.300 | 45,535 | -0.02(-0.36%) |
May 17, 2006 | 6.453 | 6.545 | 6.292 | 6.323 | 57,278 | -0.33(-4.95%) |
May 16, 2006 | 6.515 | 6.676 | 6.492 | 6.653 | 221,936 | +0.21(+3.21%) |
May 15, 2006 | 6.614 | 6.614 | 6.331 | 6.446 | 32,227 | -0.18(-2.66%) |
May 12, 2006 | 6.791 | 6.791 | 6.553 | 6.622 | 49,710 | -0.13(-1.93%) |
May 11, 2006 | 6.775 | 6.806 | 6.737 | 6.752 | 28,573 | +0.01(+0.11%) |
May 10, 2006 | 6.660 | 6.775 | 6.614 | 6.745 | 62,236 | +0.12(+1.85%) |
May 09, 2006 | 6.438 | 6.668 | 6.438 | 6.622 | 66,150 | +0.20(+3.10%) |
May 08, 2006 | 6.507 | 6.522 | 6.423 | 6.423 | 28,965 | -0.05(-0.83%) |
May 05, 2006 | 6.461 | 6.499 | 6.369 | 6.476 | 60,800 | +0.02(+0.24%) |
May 04, 2006 | 6.407 | 6.461 | 6.392 | 6.461 | 33,531 | +0.10(+1.57%) |
May 03, 2006 | 6.354 | 6.430 | 6.323 | 6.361 | 30,791 | -0.02(-0.24%) |
May 02, 2006 | 6.423 | 6.438 | 6.354 | 6.377 | 33,923 | +0.03(+0.48%) |
May 01, 2006 | 6.323 | 6.407 | 6.269 | 6.346 | 61,322 | +0.02(+0.36%) |
Apr 28, 2006 | 6.223 | 6.323 | 6.223 | 6.323 | 21,528 | +0.08(+1.23%) |
Apr 27, 2006 | 6.346 | 6.346 | 6.239 | 6.246 | 28,573 | -0.07(-1.09%) |
Apr 26, 2006 | 6.392 | 6.407 | 6.254 | 6.315 | 97,985 | -0.05(-0.72%) |
Apr 25, 2006 | 6.384 | 6.415 | 6.346 | 6.361 | 28,443 | +0.05(+0.85%) |
Apr 24, 2006 | 6.285 | 6.361 | 6.216 | 6.308 | 28,834 | +0.01(+0.12%) |
Apr 21, 2006 | 6.262 | 6.331 | 6.239 | 6.300 | 22,832 | +0.05(+0.74%) |
Apr 20, 2006 | 6.208 | 6.354 | 6.208 | 6.254 | 16,700 | +0.04(+0.62%) |
Apr 19, 2006 | 6.239 | 6.239 | 6.193 | 6.216 | 15,917 | -0.02(-0.37%) |
Apr 18, 2006 | 6.208 | 6.346 | 6.200 | 6.239 | 43,578 | +0.05(+0.74%) |
Apr 17, 2006 | 6.285 | 6.285 | 6.162 | 6.193 | 26,094 | -0.09(-1.46%) |
Apr 13, 2006 | 6.285 | 6.346 | 6.239 | 6.285 | 16,439 | +0.00(+0.00%) |
Apr 12, 2006 | 6.308 | 6.369 | 6.254 | 6.285 | 34,314 | -0.08(-1.20%) |
Apr 11, 2006 | 6.392 | 6.423 | 6.338 | 6.361 | 10,568 | -0.02(-0.24%) |
Apr 10, 2006 | 6.331 | 6.453 | 6.331 | 6.377 | 59,104 | +0.04(+0.60%) |
Apr 07, 2006 | 6.346 | 6.369 | 6.300 | 6.338 | 30,400 | +0.07(+1.10%) |
Apr 06, 2006 | 6.361 | 6.361 | 6.269 | 6.269 | 49,580 | -0.02(-0.24%) |
Apr 05, 2006 | 6.308 | 6.315 | 6.246 | 6.285 | 64,323 | +0.05(+0.74%) |
Apr 04, 2006 | 6.047 | 6.254 | 6.009 | 6.239 | 62,236 | +0.27(+4.49%) |
Apr 03, 2006 | 6.001 | 6.017 | 5.955 | 5.971 | 35,227 | -0.06(-1.02%) |
Mar 31, 2006 | 5.986 | 6.078 | 5.986 | 6.032 | 48,014 | +0.03(+0.51%) |
Mar 30, 2006 | 5.971 | 6.078 | 5.971 | 6.001 | 33,531 | +0.09(+1.56%) |
Mar 29, 2006 | 5.856 | 5.955 | 5.852 | 5.909 | 303,090 | +0.02(+0.39%) |
Mar 28, 2006 | 5.994 | 6.009 | 5.871 | 5.886 | 108,032 | -0.11(-1.92%) |
Mar 27, 2006 | 6.009 | 6.047 | 5.917 | 6.001 | 90,287 | -0.07(-1.14%) |
Mar 24, 2006 | 6.063 | 6.116 | 6.040 | 6.070 | 45,796 | -0.04(-0.63%) |
Mar 23, 2006 | 6.200 | 6.223 | 6.055 | 6.109 | 213,846 | -0.04(-0.62%) |
Mar 22, 2006 | 6.147 | 6.185 | 6.086 | 6.147 | 93,549 | -0.01(-0.12%) |
Mar 21, 2006 | 6.078 | 6.216 | 6.078 | 6.154 | 234,983 | +0.06(+1.01%) |
Mar 20, 2006 | 6.216 | 6.216 | 6.024 | 6.093 | 149,523 | -0.12(-1.97%) |
Mar 17, 2006 | 6.246 | 6.308 | 6.170 | 6.216 | 61,322 | -0.08(-1.34%) |
Mar 16, 2006 | 6.400 | 6.400 | 6.285 | 6.300 | 143,521 | -0.06(-0.96%) |
Mar 15, 2006 | 6.277 | 6.430 | 6.269 | 6.361 | 24,529 | +0.12(+1.97%) |
Mar 14, 2006 | 6.262 | 6.262 | 6.208 | 6.239 | 21,397 | -0.03(-0.49%) |
Mar 13, 2006 | 6.361 | 6.361 | 6.185 | 6.269 | 37,706 | -0.11(-1.68%) |
Mar 10, 2006 | 6.446 | 6.446 | 6.331 | 6.377 | 32,096 | -0.08(-1.19%) |
Mar 09, 2006 | 6.415 | 6.469 | 6.407 | 6.453 | 22,571 | +0.02(+0.36%) |
Mar 08, 2006 | 6.446 | 6.453 | 6.369 | 6.430 | 21,006 | -0.02(-0.36%) |
Mar 07, 2006 | 6.392 | 6.507 | 6.369 | 6.453 | 25,703 | -0.02(-0.35%) |
Mar 06, 2006 | 6.461 | 6.499 | 6.415 | 6.476 | 54,799 | +0.03(+0.48%) |
Mar 03, 2006 | 6.545 | 6.568 | 6.438 | 6.446 | 41,490 | -0.09(-1.41%) |
Mar 02, 2006 | 6.538 | 6.538 | 6.392 | 6.538 | 129,560 | +0.05(+0.83%) |
Mar 01, 2006 | 6.392 | 6.499 | 6.331 | 6.484 | 55,320 | +0.10(+1.56%) |
Feb 28, 2006 | 6.292 | 6.384 | 6.262 | 6.384 | 30,791 | +0.09(+1.46%) |
Feb 27, 2006 | 6.223 | 6.292 | 6.208 | 6.292 | 63,540 | +0.08(+1.23%) |
Feb 24, 2006 | 6.193 | 6.254 | 6.170 | 6.216 | 88,983 | +0.01(+0.12%) |
Feb 23, 2006 | 6.262 | 6.262 | 6.185 | 6.208 | 55,320 | -0.05(-0.74%) |
Feb 22, 2006 | 6.139 | 6.323 | 6.139 | 6.254 | 63,801 | +0.09(+1.49%) |
Feb 21, 2006 | 6.323 | 6.323 | 6.139 | 6.162 | 39,925 | -0.08(-1.35%) |
Feb 17, 2006 | 6.116 | 6.269 | 6.116 | 6.246 | 32,487 | +0.11(+1.87%) |
Feb 16, 2006 | 6.193 | 6.193 | 6.055 | 6.131 | 73,978 | -0.05(-0.74%) |
Feb 15, 2006 | 6.323 | 6.323 | 6.162 | 6.177 | 37,185 | -0.11(-1.71%) |
Feb 14, 2006 | 6.231 | 6.323 | 6.200 | 6.285 | 68,498 | +0.17(+2.76%) |
Feb 13, 2006 | 6.277 | 6.277 | 6.017 | 6.116 | 28,312 | -0.13(-2.09%) |
Feb 10, 2006 | 6.446 | 6.446 | 6.231 | 6.246 | 33,009 | -0.20(-3.09%) |
Feb 09, 2006 | 6.300 | 6.522 | 6.300 | 6.446 | 77,892 | +0.08(+1.20%) |
Feb 08, 2006 | 6.300 | 6.392 | 6.170 | 6.369 | 86,112 | +0.08(+1.22%) |
Feb 07, 2006 | 6.200 | 6.346 | 6.177 | 6.292 | 74,500 | +0.10(+1.61%) |
Feb 06, 2006 | 6.177 | 6.262 | 6.124 | 6.193 | 78,936 | +0.03(+0.50%) |
Feb 03, 2006 | 6.131 | 6.185 | 5.978 | 6.162 | 22,571 | +0.02(+0.25%) |
Feb 02, 2006 | 6.208 | 6.277 | 6.086 | 6.147 | 33,792 | -0.10(-1.60%) |
Feb 01, 2006 | 6.407 | 6.415 | 6.231 | 6.246 | 62,627 | -0.18(-2.86%) |
Jan 31, 2006 | 6.269 | 6.461 | 6.262 | 6.430 | 74,892 | +0.08(+1.33%) |
Jan 30, 2006 | 6.331 | 6.584 | 6.331 | 6.346 | 64,193 | +0.02(+0.24%) |
Jan 27, 2006 | 6.285 | 6.354 | 6.285 | 6.331 | 32,879 | +0.04(+0.61%) |
Jan 26, 2006 | 6.361 | 6.361 | 6.254 | 6.292 | 36,924 | -0.07(-1.08%) |
Jan 25, 2006 | 6.285 | 6.423 | 6.285 | 6.361 | 26,486 | +0.06(+0.97%) |
Jan 24, 2006 | 6.315 | 6.446 | 6.285 | 6.300 | 60,278 | -0.02(-0.24%) |
Jan 23, 2006 | 6.239 | 6.323 | 6.208 | 6.315 | 33,923 | +0.15(+2.49%) |
Jan 20, 2006 | 6.200 | 6.254 | 6.124 | 6.162 | 76,849 | +0.00(+0.00%) |
Jan 19, 2006 | 6.047 | 6.162 | 6.017 | 6.162 | 65,889 | +0.11(+1.77%) |
Jan 18, 2006 | 5.932 | 6.070 | 5.909 | 6.055 | 29,878 | +0.08(+1.41%) |
Jan 17, 2006 | 5.932 | 6.032 | 5.932 | 5.971 | 32,618 | +0.07(+1.17%) |
Jan 13, 2006 | 6.055 | 6.055 | 5.856 | 5.902 | 36,141 | -0.08(-1.28%) |
Jan 12, 2006 | 5.955 | 6.032 | 5.909 | 5.978 | 73,978 | +0.02(+0.39%) |
Jan 11, 2006 | 6.001 | 6.017 | 5.802 | 5.955 | 31,313 | +0.00(+0.00%) |
Jan 10, 2006 | 5.902 | 6.109 | 5.902 | 5.955 | 69,151 | +0.10(+1.70%) |
Jan 09, 2006 | 5.802 | 5.925 | 5.802 | 5.856 | 75,413 | +0.02(+0.26%) |
Jan 06, 2006 | 5.518 | 5.840 | 5.518 | 5.840 | 57,147 | +0.36(+6.57%) |
Jan 05, 2006 | 5.603 | 5.603 | 5.465 | 5.480 | 64,193 | -0.13(-2.32%) |
Jan 04, 2006 | 5.480 | 5.679 | 5.465 | 5.610 | 107,901 | +0.06(+1.11%) |
Jan 03, 2006 | 5.595 | 5.664 | 5.495 | 5.549 | 60,017 | -0.06(-1.09%) |
Dec 30, 2005 | 5.595 | 5.641 | 5.526 | 5.610 | 27,660 | +0.02(+0.41%) |
Dec 29, 2005 | 5.610 | 5.626 | 5.557 | 5.587 | 18,135 | -0.03(-0.55%) |
Dec 28, 2005 | 5.595 | 5.633 | 5.564 | 5.618 | 17,092 | +0.02(+0.27%) |
Dec 27, 2005 | 5.580 | 5.695 | 5.541 | 5.603 | 20,353 | -0.01(-0.14%) |
Dec 23, 2005 | 5.595 | 5.641 | 5.557 | 5.610 | 58,843 | +0.02(+0.27%) |
Dec 22, 2005 | 5.610 | 5.633 | 5.587 | 5.595 | 40,055 | -0.06(-1.08%) |
Dec 21, 2005 | 5.618 | 5.664 | 5.595 | 5.656 | 64,193 | +0.06(+1.10%) |
Dec 20, 2005 | 5.687 | 5.687 | 5.564 | 5.595 | 41,099 | -0.05(-0.95%) |
Dec 19, 2005 | 5.672 | 5.687 | 5.626 | 5.649 | 87,547 | -0.02(-0.27%) |
Dec 16, 2005 | 5.978 | 5.978 | 5.603 | 5.664 | 203,408 | -0.06(-1.07%) |
Dec 15, 2005 | 5.963 | 5.963 | 5.702 | 5.725 | 77,892 | -0.28(-4.60%) |
Dec 14, 2005 | 5.741 | 6.101 | 5.741 | 6.001 | 264,470 | +0.21(+3.57%) |
Dec 13, 2005 | 5.702 | 5.817 | 5.702 | 5.794 | 494,235 | +0.13(+2.26%) |
Dec 12, 2005 | 5.741 | 5.833 | 5.666 | 5.666 | 22,571 | -0.07(-1.30%) |
Dec 09, 2005 | 5.764 | 5.779 | 5.649 | 5.741 | 136,214 | +0.02(+0.40%) |
Dec 08, 2005 | 5.902 | 5.902 | 5.610 | 5.718 | 233,548 | -0.21(-3.62%) |
Dec 07, 2005 | 5.288 | 5.978 | 5.288 | 5.932 | 260,164 | +0.65(+12.34%) |
Dec 06, 2005 | 5.327 | 5.334 | 5.258 | 5.281 | 60,670 | -0.05(-1.01%) |
Dec 05, 2005 | 5.273 | 5.350 | 5.227 | 5.334 | 36,010 | +0.05(+1.02%) |
Dec 02, 2005 | 5.373 | 5.403 | 5.265 | 5.281 | 48,536 | -0.07(-1.29%) |
Dec 01, 2005 | 5.327 | 5.350 | 5.227 | 5.350 | 50,623 | -0.03(-0.57%) |
Nov 30, 2005 | 5.273 | 5.403 | 5.258 | 5.380 | 23,876 | +0.14(+2.63%) |
Nov 29, 2005 | 5.227 | 5.265 | 5.227 | 5.242 | 16,048 | +0.02(+0.44%) |
Nov 28, 2005 | 5.296 | 5.296 | 5.196 | 5.219 | 19,571 | -0.11(-2.01%) |
Nov 25, 2005 | 5.327 | 5.342 | 5.311 | 5.327 | 6,523 | -0.02(-0.29%) |
Nov 23, 2005 | 5.265 | 5.380 | 5.265 | 5.342 | 25,311 | +0.07(+1.31%) |
Nov 22, 2005 | 5.173 | 5.327 | 5.173 | 5.273 | 17,744 | +0.08(+1.62%) |
Nov 21, 2005 | 5.158 | 5.258 | 5.150 | 5.189 | 45,013 | +0.00(+0.00%) |
Nov 18, 2005 | 5.028 | 5.189 | 5.028 | 5.189 | 18,005 | +0.17(+3.36%) |
Nov 17, 2005 | 5.104 | 5.104 | 4.936 | 5.020 | 30,661 | -0.10(-1.95%) |
Nov 16, 2005 | 5.181 | 5.212 | 5.066 | 5.120 | 23,093 | -0.08(-1.62%) |
Nov 15, 2005 | 5.212 | 5.288 | 5.204 | 5.204 | 17,092 | -0.05(-0.88%) |
Nov 14, 2005 | 5.135 | 5.250 | 5.135 | 5.250 | 14,874 | +0.06(+1.18%) |
Nov 11, 2005 | 5.104 | 5.204 | 5.081 | 5.189 | 20,614 | +0.08(+1.65%) |
Nov 10, 2005 | 5.166 | 5.242 | 5.013 | 5.104 | 27,660 | -0.11(-2.06%) |
Nov 09, 2005 | 5.112 | 5.235 | 5.112 | 5.212 | 34,706 | +0.07(+1.34%) |
Nov 08, 2005 | 5.135 | 5.281 | 5.135 | 5.143 | 46,318 | -0.03(-0.59%) |
Nov 07, 2005 | 5.242 | 5.273 | 5.143 | 5.173 | 54,668 | -0.05(-1.03%) |
Nov 04, 2005 | 5.357 | 5.388 | 5.219 | 5.227 | 42,795 | -0.10(-1.87%) |
Nov 03, 2005 | 5.426 | 5.426 | 5.281 | 5.327 | 260,817 | -0.05(-1.00%) |
Nov 02, 2005 | 5.357 | 5.388 | 5.327 | 5.380 | 49,841 | +0.08(+1.45%) |
Nov 01, 2005 | 5.219 | 5.304 | 5.219 | 5.304 | 47,231 | +0.05(+0.87%) |
Oct 31, 2005 | 5.212 | 5.281 | 5.196 | 5.258 | 1,204,795 | +0.02(+0.44%) |
Oct 28, 2005 | 5.158 | 5.281 | 5.097 | 5.235 | 28,834 | +0.10(+1.94%) |
Oct 27, 2005 | 5.135 | 5.219 | 5.120 | 5.135 | 22,311 | +0.00(+0.00%) |
Oct 26, 2005 | 5.089 | 5.150 | 5.058 | 5.135 | 31,313 | +0.05(+0.90%) |
Oct 25, 2005 | 5.043 | 5.120 | 5.043 | 5.089 | 31,313 | +0.04(+0.76%) |
Oct 24, 2005 | 4.982 | 5.066 | 4.982 | 5.051 | 13,308 | +0.04(+0.76%) |
Oct 21, 2005 | 5.058 | 5.089 | 4.997 | 5.013 | 13,308 | -0.10(-1.95%) |
Oct 20, 2005 | 5.089 | 5.143 | 5.074 | 5.112 | 45,013 | +0.07(+1.37%) |
Oct 19, 2005 | 5.013 | 5.081 | 4.982 | 5.043 | 20,223 | -0.02(-0.30%) |
Oct 18, 2005 | 5.013 | 5.058 | 4.982 | 5.058 | 72,413 | +0.02(+0.46%) |
Oct 17, 2005 | 4.967 | 5.097 | 4.967 | 5.035 | 17,222 | +0.11(+2.18%) |
Oct 14, 2005 | 4.936 | 5.020 | 4.905 | 4.928 | 23,354 | +0.08(+1.58%) |
Oct 13, 2005 | 5.005 | 5.005 | 4.737 | 4.852 | 90,679 | -0.18(-3.51%) |
Oct 12, 2005 | 5.005 | 5.089 | 5.005 | 5.028 | 106,466 | -0.02(-0.30%) |
Oct 11, 2005 | 5.166 | 5.166 | 5.020 | 5.043 | 45,013 | -0.12(-2.37%) |
Oct 10, 2005 | 5.212 | 5.219 | 5.135 | 5.166 | 30,139 | -0.04(-0.74%) |
Oct 07, 2005 | 5.135 | 5.242 | 5.135 | 5.204 | 25,181 | +0.03(+0.59%) |
Oct 06, 2005 | 5.173 | 5.181 | 5.104 | 5.173 | 17,222 | +0.01(+0.15%) |
Oct 05, 2005 | 5.173 | 5.196 | 5.158 | 5.166 | 15,265 | -0.01(-0.15%) |
Oct 04, 2005 | 5.235 | 5.258 | 5.173 | 5.173 | 26,355 | -0.11(-2.03%) |
Oct 03, 2005 | 5.204 | 5.296 | 5.204 | 5.281 | 45,013 | +0.09(+1.77%) |
Sep 30, 2005 | 5.258 | 5.311 | 5.173 | 5.189 | 21,658 | -0.07(-1.31%) |
Sep 29, 2005 | 5.365 | 5.365 | 5.212 | 5.258 | 39,142 | -0.14(-2.56%) |
Sep 28, 2005 | 5.357 | 5.465 | 5.311 | 5.396 | 58,060 | +0.02(+0.43%) |
Sep 27, 2005 | 5.196 | 5.411 | 5.196 | 5.373 | 36,663 | +0.10(+1.89%) |
Sep 26, 2005 | 5.235 | 5.319 | 5.227 | 5.273 | 34,575 | +0.01(+0.15%) |
Sep 23, 2005 | 5.265 | 5.288 | 5.127 | 5.265 | 43,708 | -0.02(-0.43%) |
Sep 22, 2005 | 5.365 | 5.480 | 5.242 | 5.288 | 42,012 | -0.05(-0.86%) |
Sep 21, 2005 | 5.288 | 5.373 | 5.288 | 5.334 | 48,014 | +0.18(+3.57%) |
Sep 20, 2005 | 5.250 | 5.304 | 5.143 | 5.150 | 40,968 | -0.15(-2.89%) |
Sep 19, 2005 | 5.373 | 5.396 | 5.227 | 5.304 | 34,836 | -0.11(-1.98%) |
Sep 16, 2005 | 5.373 | 5.449 | 5.350 | 5.411 | 51,537 | -0.01(-0.14%) |
Sep 15, 2005 | 5.365 | 5.419 | 5.342 | 5.419 | 46,970 | +0.02(+0.43%) |
Sep 14, 2005 | 5.403 | 5.434 | 5.350 | 5.396 | 40,838 | -0.03(-0.56%) |
Sep 13, 2005 | 5.718 | 5.718 | 5.380 | 5.426 | 33,792 | -0.01(-0.14%) |
Sep 12, 2005 | 5.434 | 5.434 | 5.327 | 5.434 | 26,225 | +0.01(+0.14%) |
Sep 09, 2005 | 5.365 | 5.442 | 5.311 | 5.426 | 25,311 | +0.06(+1.14%) |
Sep 08, 2005 | 5.380 | 5.426 | 5.265 | 5.365 | 95,115 | -0.02(-0.28%) |
Sep 07, 2005 | 5.434 | 5.503 | 5.365 | 5.380 | 41,099 | -0.05(-0.99%) |
Sep 06, 2005 | 5.212 | 5.442 | 5.166 | 5.434 | 82,589 | +0.23(+4.42%) |
Sep 02, 2005 | 5.181 | 5.219 | 5.143 | 5.204 | 24,137 | -0.07(-1.31%) |
Sep 01, 2005 | 5.273 | 5.296 | 5.189 | 5.273 | 53,494 | -0.05(-0.86%) |
Aug 31, 2005 | 4.989 | 5.342 | 4.989 | 5.319 | 43,447 | +0.33(+6.61%) |
Aug 30, 2005 | 4.844 | 5.028 | 4.844 | 4.989 | 91,853 | +0.16(+3.33%) |
Aug 29, 2005 | 5.028 | 5.028 | 4.806 | 4.829 | 88,591 | -0.18(-3.67%) |
Aug 26, 2005 | 5.043 | 5.058 | 4.951 | 5.013 | 17,353 | -0.03(-0.61%) |
Aug 25, 2005 | 5.066 | 5.066 | 4.928 | 5.043 | 40,446 | +0.01(+0.15%) |
Aug 24, 2005 | 5.120 | 5.196 | 5.005 | 5.035 | 64,454 | -0.02(-0.45%) |
Aug 23, 2005 | 5.112 | 5.120 | 5.058 | 5.058 | 26,094 | -0.03(-0.60%) |
Aug 22, 2005 | 5.043 | 5.097 | 5.005 | 5.089 | 142,216 | +0.11(+2.31%) |
Aug 19, 2005 | 4.974 | 5.020 | 4.859 | 4.974 | 29,487 | +0.00(+0.00%) |
Aug 18, 2005 | 5.066 | 5.066 | 4.921 | 4.974 | 54,016 | -0.08(-1.67%) |
Aug 17, 2005 | 4.982 | 5.089 | 4.982 | 5.058 | 44,230 | +0.03(+0.61%) |
Aug 16, 2005 | 5.166 | 5.166 | 5.005 | 5.028 | 74,239 | -0.13(-2.53%) |
Aug 15, 2005 | 5.181 | 5.189 | 5.104 | 5.158 | 116,643 | -0.02(-0.44%) |
Aug 12, 2005 | 4.944 | 5.219 | 4.936 | 5.181 | 505,847 | +0.25(+5.13%) |
Aug 11, 2005 | 4.445 | 5.281 | 4.438 | 4.928 | 574,606 | +0.48(+10.86%) |
Aug 10, 2005 | 4.392 | 4.468 | 4.376 | 4.445 | 216,847 | +0.05(+1.22%) |
Aug 09, 2005 | 4.591 | 4.591 | 4.384 | 4.392 | 380,331 | -0.20(-4.34%) |
Aug 08, 2005 | 4.553 | 4.645 | 4.445 | 4.591 | 392,204 | +0.12(+2.74%) |
Aug 05, 2005 | 4.399 | 4.514 | 4.338 | 4.468 | 25,572 | +0.08(+1.92%) |
Aug 04, 2005 | 4.399 | 4.399 | 4.369 | 4.384 | 19,832 | +0.02(+0.35%) |
Aug 03, 2005 | 4.315 | 4.399 | 4.292 | 4.369 | 26,094 | +0.02(+0.35%) |
Aug 02, 2005 | 4.568 | 4.568 | 4.284 | 4.353 | 58,452 | -0.21(-4.54%) |
Aug 01, 2005 | 4.583 | 4.583 | 4.415 | 4.560 | 59,757 | +0.19(+4.39%) |
Jul 29, 2005 | 4.422 | 4.422 | 4.284 | 4.369 | 27,790 | +0.00(+0.00%) |
Jul 28, 2005 | 4.093 | 4.530 | 4.093 | 4.369 | 511,457 | +0.31(+7.75%) |
Jul 27, 2005 | 4.054 | 4.093 | 3.978 | 4.054 | 53,494 | -0.03(-0.75%) |
Jul 26, 2005 | 4.123 | 4.169 | 4.070 | 4.085 | 24,007 | -0.06(-1.48%) |
Jul 25, 2005 | 4.162 | 4.162 | 4.062 | 4.146 | 64,975 | -0.07(-1.64%) |
Jul 22, 2005 | 4.231 | 4.231 | 4.200 | 4.215 | 13,569 | +0.02(+0.55%) |
Jul 21, 2005 | 4.223 | 4.223 | 4.185 | 4.192 | 13,047 | +0.01(+0.18%) |
Jul 20, 2005 | 4.116 | 4.215 | 4.116 | 4.185 | 22,441 | +0.07(+1.68%) |
Jul 19, 2005 | 4.131 | 4.131 | 3.993 | 4.116 | 42,534 | -0.05(-1.10%) |
Jul 18, 2005 | 4.154 | 4.185 | 4.131 | 4.162 | 75,283 | +0.06(+1.50%) |
Jul 15, 2005 | 4.208 | 4.208 | 4.077 | 4.100 | 12,786 | -0.13(-3.08%) |
Jul 14, 2005 | 4.261 | 4.261 | 4.200 | 4.231 | 11,090 | -0.01(-0.18%) |
Jul 13, 2005 | 4.177 | 4.254 | 4.162 | 4.238 | 19,701 | +0.08(+2.03%) |
Jul 12, 2005 | 4.200 | 4.223 | 4.146 | 4.154 | 40,446 | -0.01(-0.18%) |
Jul 11, 2005 | 4.154 | 4.223 | 4.154 | 4.162 | 32,096 | +0.02(+0.56%) |
Jul 08, 2005 | 4.246 | 4.246 | 4.139 | 4.139 | 341,189 | -0.02(-0.37%) |
Jul 07, 2005 | 4.085 | 4.177 | 4.031 | 4.154 | 85,590 | +0.05(+1.31%) |
Jul 06, 2005 | 4.131 | 4.154 | 4.100 | 4.100 | 62,757 | +0.00(+0.00%) |
Jul 05, 2005 | 4.085 | 4.131 | 4.008 | 4.100 | 17,744 | -0.06(-1.47%) |