Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.089 | 5.211 | 5.066 | 5.209 | 22,735,338 | +0.14(+2.80%) |
May 30, 2006 | 5.196 | 5.196 | 5.066 | 5.067 | 19,395,900 | -0.13(-2.43%) |
May 26, 2006 | 5.111 | 5.232 | 5.020 | 5.194 | 24,002,388 | +0.12(+2.44%) |
May 25, 2006 | 5.047 | 5.088 | 5.001 | 5.070 | 21,493,700 | +0.03(+0.54%) |
May 24, 2006 | 4.963 | 5.135 | 4.920 | 5.043 | 65,365,984 | +0.16(+3.22%) |
May 23, 2006 | 5.020 | 5.066 | 4.869 | 4.886 | 23,967,072 | -0.08(-1.66%) |
May 22, 2006 | 4.936 | 4.998 | 4.850 | 4.968 | 21,843,022 | -0.02(-0.47%) |
May 19, 2006 | 4.879 | 4.997 | 4.775 | 4.992 | 38,662,656 | +0.11(+2.21%) |
May 18, 2006 | 5.093 | 5.109 | 4.818 | 4.884 | 34,090,644 | -0.19(-3.67%) |
May 17, 2006 | 5.117 | 5.157 | 5.017 | 5.070 | 26,068,026 | -0.09(-1.66%) |
May 16, 2006 | 5.162 | 5.239 | 5.078 | 5.156 | 21,247,046 | -0.03(-0.60%) |
May 15, 2006 | 5.123 | 5.238 | 5.097 | 5.186 | 33,263,532 | +0.14(+2.77%) |
May 12, 2006 | 5.115 | 5.130 | 4.977 | 5.047 | 21,827,206 | -0.10(-1.87%) |
May 11, 2006 | 5.175 | 5.202 | 5.110 | 5.143 | 24,398,432 | -0.02(-0.33%) |
May 10, 2006 | 5.200 | 5.304 | 5.156 | 5.160 | 30,565,312 | -0.05(-0.98%) |
May 09, 2006 | 5.147 | 5.236 | 5.137 | 5.211 | 22,520,676 | +0.08(+1.47%) |
May 08, 2006 | 5.111 | 5.184 | 5.111 | 5.136 | 24,830,824 | +0.02(+0.48%) |
May 05, 2006 | 5.058 | 5.121 | 4.931 | 5.111 | 38,613,064 | +0.10(+1.90%) |
May 04, 2006 | 5.131 | 5.157 | 4.999 | 5.016 | 29,594,504 | -0.08(-1.62%) |
May 03, 2006 | 4.994 | 5.109 | 4.963 | 5.098 | 46,383,536 | +0.12(+2.39%) |
May 02, 2006 | 5.280 | 5.288 | 4.881 | 4.979 | 85,482,584 | -0.28(-5.34%) |
May 01, 2006 | 5.256 | 5.337 | 5.201 | 5.260 | 28,747,002 | +0.04(+0.68%) |
Apr 28, 2006 | 5.270 | 5.279 | 5.157 | 5.225 | 24,569,282 | +0.07(+1.27%) |
Apr 27, 2006 | 5.229 | 5.254 | 5.079 | 5.159 | 63,464,224 | -0.05(-0.92%) |
Apr 26, 2006 | 5.563 | 5.566 | 5.108 | 5.207 | 81,342,680 | -0.38(-6.74%) |
Apr 25, 2006 | 5.774 | 5.803 | 5.544 | 5.584 | 30,076,816 | -0.18(-3.20%) |
Apr 24, 2006 | 5.880 | 5.880 | 5.663 | 5.768 | 25,571,798 | -0.09(-1.61%) |
Apr 21, 2006 | 5.955 | 5.984 | 5.829 | 5.863 | 32,764,716 | -0.06(-0.98%) |
Apr 20, 2006 | 5.918 | 6.015 | 5.879 | 5.921 | 117,730,008 | +0.00(+0.05%) |
Apr 19, 2006 | 5.724 | 5.938 | 5.719 | 5.918 | 48,687,096 | +0.30(+5.32%) |
Apr 18, 2006 | 5.560 | 5.677 | 5.521 | 5.619 | 30,810,476 | +0.06(+1.06%) |
Apr 17, 2006 | 5.590 | 5.629 | 5.458 | 5.560 | 14,485,405 | -0.02(-0.39%) |
Apr 13, 2006 | 5.551 | 5.624 | 5.504 | 5.582 | 12,318,775 | +0.03(+0.56%) |
Apr 12, 2006 | 5.489 | 5.616 | 5.436 | 5.551 | 21,321,678 | +0.06(+1.13%) |
Apr 11, 2006 | 5.662 | 5.662 | 5.459 | 5.489 | 16,809,684 | -0.13(-2.36%) |
Apr 10, 2006 | 5.579 | 5.679 | 5.515 | 5.622 | 15,310,192 | +0.03(+0.60%) |
Apr 07, 2006 | 5.669 | 5.702 | 5.575 | 5.588 | 15,811,466 | -0.02(-0.34%) |
Apr 06, 2006 | 5.786 | 5.803 | 5.574 | 5.607 | 26,522,416 | -0.20(-3.44%) |
Apr 05, 2006 | 5.839 | 5.883 | 5.790 | 5.807 | 16,618,193 | -0.06(-0.96%) |
Apr 04, 2006 | 5.850 | 5.906 | 5.754 | 5.863 | 24,295,756 | +0.09(+1.64%) |
Apr 03, 2006 | 5.702 | 5.800 | 5.654 | 5.769 | 18,045,422 | +0.12(+2.04%) |
Mar 31, 2006 | 5.627 | 5.720 | 5.607 | 5.654 | 14,713,263 | +0.05(+0.89%) |
Mar 30, 2006 | 5.644 | 5.702 | 5.588 | 5.604 | 11,478,696 | -0.03(-0.56%) |
Mar 29, 2006 | 5.630 | 5.677 | 5.574 | 5.635 | 12,921,360 | +0.03(+0.62%) |
Mar 28, 2006 | 5.743 | 5.744 | 5.559 | 5.601 | 15,742,797 | -0.07(-1.28%) |
Mar 27, 2006 | 5.641 | 5.676 | 5.585 | 5.674 | 12,385,089 | +0.01(+0.16%) |
Mar 24, 2006 | 5.684 | 5.707 | 5.611 | 5.664 | 9,125,852 | +0.03(+0.52%) |
Mar 23, 2006 | 5.690 | 5.699 | 5.572 | 5.635 | 11,668,607 | -0.06(-1.08%) |
Mar 22, 2006 | 5.643 | 5.714 | 5.590 | 5.697 | 17,045,906 | +0.04(+0.64%) |
Mar 21, 2006 | 5.652 | 5.820 | 5.638 | 5.661 | 17,505,162 | -0.07(-1.14%) |
Mar 20, 2006 | 5.815 | 5.815 | 5.641 | 5.726 | 14,866,989 | -0.03(-0.46%) |
Mar 17, 2006 | 5.695 | 5.789 | 5.695 | 5.753 | 21,757,234 | +0.04(+0.67%) |
Mar 16, 2006 | 5.835 | 5.875 | 5.704 | 5.714 | 30,616,632 | -0.08(-1.33%) |
Mar 15, 2006 | 5.713 | 5.793 | 5.679 | 5.792 | 16,382,878 | +0.08(+1.38%) |
Mar 14, 2006 | 5.579 | 5.720 | 5.552 | 5.713 | 19,897,206 | +0.13(+2.24%) |
Mar 13, 2006 | 5.588 | 5.626 | 5.528 | 5.587 | 13,188,398 | +0.04(+0.65%) |
Mar 10, 2006 | 5.361 | 5.588 | 5.361 | 5.551 | 13,294,921 | +0.05(+0.86%) |
Mar 09, 2006 | 5.556 | 5.591 | 5.488 | 5.504 | 16,876,058 | -0.02(-0.35%) |
Mar 08, 2006 | 5.376 | 5.570 | 5.306 | 5.523 | 20,718,196 | +0.15(+2.86%) |
Mar 07, 2006 | 5.388 | 5.431 | 5.324 | 5.369 | 13,636,527 | -0.03(-0.61%) |
Mar 06, 2006 | 5.470 | 5.485 | 5.347 | 5.402 | 13,983,427 | -0.06(-1.07%) |
Mar 03, 2006 | 5.523 | 5.568 | 5.460 | 5.460 | 17,374,036 | -0.11(-1.96%) |
Mar 02, 2006 | 5.547 | 5.601 | 5.516 | 5.569 | 14,221,399 | +0.02(+0.39%) |
Mar 01, 2006 | 5.665 | 5.678 | 5.531 | 5.547 | 25,198,172 | -0.11(-1.96%) |
Feb 28, 2006 | 5.785 | 5.776 | 5.624 | 5.658 | 18,828,092 | -0.13(-2.20%) |
Feb 27, 2006 | 5.638 | 5.813 | 5.620 | 5.785 | 20,634,604 | +0.18(+3.26%) |
Feb 24, 2006 | 5.580 | 5.633 | 5.471 | 5.603 | 12,199,354 | +0.03(+0.62%) |
Feb 23, 2006 | 5.624 | 5.688 | 5.538 | 5.568 | 15,862,224 | -0.05(-0.95%) |
Feb 22, 2006 | 5.465 | 5.640 | 5.444 | 5.622 | 20,767,656 | +0.17(+3.15%) |
Feb 21, 2006 | 5.618 | 5.630 | 5.395 | 5.450 | 22,779,268 | -0.13(-2.41%) |
Feb 17, 2006 | 5.588 | 5.654 | 5.544 | 5.584 | 16,120,507 | -0.00(-0.06%) |
Feb 16, 2006 | 5.561 | 5.622 | 5.542 | 5.588 | 21,978,582 | +0.03(+0.51%) |
Feb 15, 2006 | 5.489 | 5.560 | 5.448 | 5.560 | 17,632,892 | +0.08(+1.49%) |
Feb 14, 2006 | 5.395 | 5.491 | 5.334 | 5.478 | 21,825,144 | +0.10(+1.88%) |
Feb 13, 2006 | 5.370 | 5.416 | 5.316 | 5.377 | 16,035,869 | +0.01(+0.14%) |
Feb 10, 2006 | 5.297 | 5.393 | 5.241 | 5.370 | 26,630,166 | +0.07(+1.32%) |
Feb 09, 2006 | 5.392 | 5.431 | 5.214 | 5.300 | 38,802,508 | -0.10(-1.77%) |
Feb 08, 2006 | 5.493 | 5.519 | 5.362 | 5.395 | 21,697,468 | -0.09(-1.59%) |
Feb 07, 2006 | 5.469 | 5.518 | 5.417 | 5.483 | 18,743,602 | +0.03(+0.53%) |
Feb 06, 2006 | 5.531 | 5.533 | 5.402 | 5.454 | 19,178,380 | -0.06(-1.12%) |
Feb 03, 2006 | 5.465 | 5.588 | 5.443 | 5.515 | 24,435,720 | -0.00(-0.02%) |
Feb 02, 2006 | 5.476 | 5.549 | 5.447 | 5.516 | 30,653,064 | -0.07(-1.30%) |
Feb 01, 2006 | 5.528 | 5.604 | 5.412 | 5.589 | 44,945,264 | +0.06(+1.05%) |
Jan 31, 2006 | 5.261 | 5.569 | 5.234 | 5.531 | 63,257,612 | +0.27(+5.13%) |
Jan 30, 2006 | 5.452 | 5.454 | 5.216 | 5.261 | 38,550,308 | -0.17(-3.08%) |
Jan 27, 2006 | 5.361 | 5.452 | 5.275 | 5.428 | 22,228,546 | +0.08(+1.41%) |
Jan 26, 2006 | 5.270 | 5.361 | 5.220 | 5.353 | 17,636,924 | +0.14(+2.70%) |
Jan 25, 2006 | 5.296 | 5.329 | 5.180 | 5.212 | 16,327,163 | -0.06(-1.12%) |
Jan 24, 2006 | 5.243 | 5.336 | 5.161 | 5.271 | 27,107,580 | +0.15(+2.87%) |
Jan 23, 2006 | 5.202 | 5.208 | 5.061 | 5.124 | 23,100,194 | -0.11(-2.03%) |
Jan 20, 2006 | 5.378 | 5.465 | 5.202 | 5.230 | 26,961,152 | -0.15(-2.71%) |
Jan 19, 2006 | 5.334 | 5.395 | 5.227 | 5.375 | 16,944,506 | +0.05(+0.92%) |
Jan 18, 2006 | 5.346 | 5.348 | 5.226 | 5.326 | 20,120,640 | -0.04(-0.75%) |
Jan 17, 2006 | 5.335 | 5.386 | 5.297 | 5.366 | 16,251,324 | -0.03(-0.57%) |
Jan 13, 2006 | 5.331 | 5.429 | 5.320 | 5.397 | 17,881,990 | +0.09(+1.64%) |
Jan 12, 2006 | 5.212 | 5.312 | 5.134 | 5.310 | 23,611,802 | +0.14(+2.65%) |
Jan 11, 2006 | 5.202 | 5.234 | 5.156 | 5.173 | 16,524,239 | -0.01(-0.28%) |
Jan 10, 2006 | 5.266 | 5.275 | 5.116 | 5.187 | 22,035,536 | -0.07(-1.42%) |
Jan 09, 2006 | 5.355 | 5.355 | 5.230 | 5.262 | 22,242,092 | +0.08(+1.54%) |
Jan 06, 2006 | 5.145 | 5.238 | 5.147 | 5.182 | 20,486,492 | +0.04(+0.72%) |
Jan 05, 2006 | 5.128 | 5.203 | 5.088 | 5.145 | 24,738,796 | +0.11(+2.11%) |
Jan 04, 2006 | 4.982 | 5.086 | 4.962 | 5.038 | 23,860,956 | +0.07(+1.37%) |
Jan 03, 2006 | 4.816 | 5.027 | 4.769 | 4.970 | 23,700,562 | +0.19(+4.05%) |
Dec 30, 2005 | 4.770 | 4.861 | 4.737 | 4.777 | 11,453,966 | -0.02(-0.51%) |
Dec 29, 2005 | 4.843 | 4.866 | 4.777 | 4.801 | 9,107,258 | -0.05(-1.12%) |
Dec 28, 2005 | 4.923 | 4.956 | 4.816 | 4.856 | 11,599,272 | -0.07(-1.37%) |
Dec 27, 2005 | 4.997 | 5.034 | 4.899 | 4.923 | 9,919,279 | -0.03(-0.70%) |
Dec 23, 2005 | 5.043 | 5.066 | 4.920 | 4.958 | 9,929,250 | -0.08(-1.52%) |
Dec 22, 2005 | 4.833 | 5.034 | 4.827 | 5.034 | 20,040,004 | +0.12(+2.46%) |
Dec 21, 2005 | 4.716 | 4.917 | 4.705 | 4.913 | 25,936,614 | +0.22(+4.75%) |
Dec 20, 2005 | 4.607 | 4.696 | 4.587 | 4.690 | 17,567,106 | +0.09(+2.06%) |
Dec 19, 2005 | 4.606 | 4.698 | 4.555 | 4.596 | 19,213,730 | -0.01(-0.22%) |
Dec 16, 2005 | 4.778 | 4.794 | 4.594 | 4.606 | 33,945,940 | -0.17(-3.63%) |
Dec 15, 2005 | 4.734 | 4.838 | 4.689 | 4.779 | 19,609,242 | +0.05(+0.96%) |
Dec 14, 2005 | 4.907 | 4.916 | 4.718 | 4.734 | 24,732,230 | -0.17(-3.43%) |
Dec 13, 2005 | 4.726 | 4.929 | 4.664 | 4.902 | 37,679,096 | +0.21(+4.39%) |
Dec 12, 2005 | 4.726 | 4.773 | 4.642 | 4.696 | 15,603,907 | -0.03(-0.58%) |
Dec 09, 2005 | 4.795 | 4.831 | 4.716 | 4.723 | 11,392,236 | -0.06(-1.22%) |
Dec 08, 2005 | 4.788 | 4.811 | 4.702 | 4.781 | 16,061,517 | +0.01(+0.25%) |
Dec 07, 2005 | 4.855 | 4.885 | 4.700 | 4.769 | 18,512,646 | -0.08(-1.63%) |
Dec 06, 2005 | 4.950 | 4.997 | 4.843 | 4.848 | 15,453,561 | -0.09(-1.89%) |
Dec 05, 2005 | 4.893 | 4.964 | 4.891 | 4.942 | 22,722,720 | +0.07(+1.51%) |
Dec 02, 2005 | 4.805 | 4.873 | 4.791 | 4.868 | 17,906,566 | +0.05(+1.11%) |
Dec 01, 2005 | 4.647 | 4.851 | 4.609 | 4.815 | 27,320,206 | +0.21(+4.54%) |
Nov 30, 2005 | 4.676 | 4.715 | 4.606 | 4.606 | 25,673,510 | -0.08(-1.76%) |
Nov 29, 2005 | 4.779 | 4.800 | 4.688 | 4.689 | 16,362,507 | -0.05(-1.00%) |
Nov 28, 2005 | 4.914 | 4.925 | 4.713 | 4.736 | 18,792,648 | -0.19(-3.89%) |
Nov 25, 2005 | 4.902 | 4.928 | 4.828 | 4.928 | 5,236,373 | +0.04(+0.82%) |
Nov 23, 2005 | 4.931 | 4.934 | 4.838 | 4.888 | 15,202,602 | -0.03(-0.57%) |
Nov 22, 2005 | 4.914 | 4.958 | 4.890 | 4.916 | 16,935,318 | -0.01(-0.18%) |
Nov 21, 2005 | 4.936 | 4.943 | 4.888 | 4.925 | 22,313,540 | -0.01(-0.29%) |
Nov 18, 2005 | 5.016 | 5.052 | 4.925 | 4.939 | 36,338,088 | -0.04(-0.71%) |
Nov 17, 2005 | 5.059 | 5.135 | 4.696 | 4.975 | 123,505,712 | -0.08(-1.58%) |
Nov 16, 2005 | 4.991 | 5.068 | 4.867 | 5.055 | 81,712,360 | +0.36(+7.73%) |
Nov 15, 2005 | 4.788 | 4.800 | 4.680 | 4.692 | 24,946,668 | -0.03(-0.67%) |
Nov 14, 2005 | 4.888 | 4.917 | 4.713 | 4.724 | 27,597,128 | -0.19(-3.86%) |
Nov 11, 2005 | 4.758 | 4.915 | 4.753 | 4.914 | 24,925,514 | +0.16(+3.38%) |
Nov 10, 2005 | 4.716 | 4.753 | 4.633 | 4.753 | 17,052,410 | +0.06(+1.36%) |
Nov 09, 2005 | 4.709 | 4.742 | 4.658 | 4.689 | 19,552,828 | +0.01(+0.16%) |
Nov 08, 2005 | 4.605 | 4.694 | 4.589 | 4.682 | 23,822,304 | +0.15(+3.33%) |
Nov 07, 2005 | 4.588 | 4.591 | 4.480 | 4.531 | 16,281,969 | +0.02(+0.38%) |
Nov 04, 2005 | 4.632 | 4.646 | 4.471 | 4.514 | 19,791,966 | -0.10(-2.19%) |
Nov 03, 2005 | 4.490 | 4.687 | 4.466 | 4.615 | 27,596,606 | +0.17(+3.86%) |
Nov 02, 2005 | 4.325 | 4.450 | 4.318 | 4.443 | 20,110,208 | +0.16(+3.71%) |
Nov 01, 2005 | 4.293 | 4.321 | 4.229 | 4.284 | 12,167,251 | -0.01(-0.21%) |
Oct 31, 2005 | 4.311 | 4.388 | 4.250 | 4.293 | 20,992,174 | +0.01(+0.28%) |
Oct 28, 2005 | 4.198 | 4.291 | 4.162 | 4.281 | 18,309,494 | +0.14(+3.38%) |
Oct 27, 2005 | 4.261 | 4.267 | 4.109 | 4.142 | 17,166,720 | -0.11(-2.59%) |
Oct 26, 2005 | 4.361 | 4.416 | 4.252 | 4.252 | 17,740,222 | -0.11(-2.46%) |
Oct 25, 2005 | 4.339 | 4.380 | 4.293 | 4.359 | 19,522,964 | +0.02(+0.40%) |
Oct 24, 2005 | 4.142 | 4.341 | 4.142 | 4.341 | 23,666,372 | +0.20(+4.73%) |
Oct 21, 2005 | 4.166 | 4.174 | 4.089 | 4.145 | 22,758,456 | +0.04(+0.91%) |
Oct 20, 2005 | 4.203 | 4.214 | 4.080 | 4.108 | 30,220,906 | -0.07(-1.74%) |
Oct 19, 2005 | 4.223 | 4.242 | 4.071 | 4.181 | 64,309,748 | -0.20(-4.60%) |
Oct 18, 2005 | 4.361 | 4.404 | 4.324 | 4.382 | 19,286,212 | +0.05(+1.05%) |
Oct 17, 2005 | 4.333 | 4.357 | 4.267 | 4.337 | 16,915,860 | +0.03(+0.65%) |
Oct 14, 2005 | 4.280 | 4.313 | 4.184 | 4.309 | 20,630,014 | +0.06(+1.32%) |
Oct 13, 2005 | 4.171 | 4.294 | 4.170 | 4.252 | 22,965,860 | +0.06(+1.36%) |
Oct 12, 2005 | 4.351 | 4.384 | 4.166 | 4.195 | 27,201,138 | -0.14(-3.13%) |
Oct 11, 2005 | 4.371 | 4.407 | 4.315 | 4.331 | 31,975,158 | -0.03(-0.77%) |
Oct 10, 2005 | 4.384 | 4.407 | 4.315 | 4.364 | 19,891,384 | +0.05(+1.09%) |
Oct 07, 2005 | 4.220 | 4.346 | 4.202 | 4.317 | 33,346,128 | +0.18(+4.37%) |
Oct 06, 2005 | 4.196 | 4.230 | 4.064 | 4.136 | 34,083,216 | -0.06(-1.36%) |
Oct 05, 2005 | 4.314 | 4.314 | 4.193 | 4.193 | 16,398,457 | -0.10(-2.39%) |
Oct 04, 2005 | 4.342 | 4.453 | 4.296 | 4.296 | 15,872,882 | -0.05(-1.25%) |
Oct 03, 2005 | 4.445 | 4.493 | 4.317 | 4.351 | 20,716,914 | -0.08(-1.80%) |
Sep 30, 2005 | 4.334 | 4.470 | 4.321 | 4.431 | 24,586,870 | +0.11(+2.65%) |
Sep 29, 2005 | 4.263 | 4.339 | 4.207 | 4.316 | 12,022,825 | +0.06(+1.47%) |
Sep 28, 2005 | 4.293 | 4.297 | 4.215 | 4.253 | 11,475,598 | -0.03(-0.74%) |
Sep 27, 2005 | 4.293 | 4.334 | 4.220 | 4.285 | 15,685,992 | -0.01(-0.19%) |
Sep 26, 2005 | 4.220 | 4.360 | 4.212 | 4.293 | 27,494,550 | +0.11(+2.65%) |
Sep 23, 2005 | 4.182 | 4.207 | 4.112 | 4.182 | 10,355,191 | +0.02(+0.52%) |
Sep 22, 2005 | 4.161 | 4.181 | 4.063 | 4.161 | 14,896,511 | +0.07(+1.76%) |
Sep 21, 2005 | 4.157 | 4.198 | 4.089 | 4.089 | 16,786,534 | -0.07(-1.64%) |
Sep 20, 2005 | 4.183 | 4.293 | 4.128 | 4.157 | 22,219,026 | -0.04(-0.89%) |
Sep 19, 2005 | 4.225 | 4.263 | 4.163 | 4.194 | 12,862,415 | -0.01(-0.35%) |
Sep 16, 2005 | 4.114 | 4.209 | 4.114 | 4.209 | 26,286,948 | +0.05(+1.29%) |
Sep 15, 2005 | 4.103 | 4.167 | 4.101 | 4.155 | 17,080,166 | +0.05(+1.33%) |
Sep 14, 2005 | 4.121 | 4.133 | 4.088 | 4.101 | 9,356,897 | -0.02(-0.38%) |
Sep 13, 2005 | 4.081 | 4.145 | 4.080 | 4.116 | 14,348,045 | -0.01(-0.15%) |
Sep 12, 2005 | 4.103 | 4.152 | 4.091 | 4.122 | 18,605,676 | +0.10(+2.46%) |
Sep 09, 2005 | 3.943 | 4.040 | 3.943 | 4.023 | 15,275,156 | +0.10(+2.67%) |
Sep 08, 2005 | 3.915 | 3.955 | 3.880 | 3.919 | 12,906,030 | -0.01(-0.35%) |
Sep 07, 2005 | 3.912 | 3.969 | 3.898 | 3.933 | 9,319,555 | -0.01(-0.30%) |
Sep 06, 2005 | 3.872 | 3.982 | 3.859 | 3.944 | 19,076,612 | +0.07(+1.93%) |
Sep 02, 2005 | 3.921 | 3.925 | 3.846 | 3.870 | 7,817,180 | -0.03(-0.88%) |
Sep 01, 2005 | 3.913 | 3.930 | 3.856 | 3.904 | 17,284,638 | -0.00(-0.07%) |
Aug 31, 2005 | 3.756 | 3.907 | 3.746 | 3.907 | 25,072,878 | +0.16(+4.27%) |
Aug 30, 2005 | 3.789 | 3.807 | 3.716 | 3.747 | 16,811,968 | -0.07(-1.81%) |
Aug 29, 2005 | 3.719 | 3.833 | 3.710 | 3.816 | 13,746,153 | +0.09(+2.31%) |
Aug 26, 2005 | 3.722 | 3.747 | 3.658 | 3.730 | 14,640,330 | +0.01(+0.15%) |
Aug 25, 2005 | 3.748 | 3.758 | 3.705 | 3.724 | 15,860,122 | -0.01(-0.34%) |
Aug 24, 2005 | 3.796 | 3.837 | 3.730 | 3.737 | 12,581,934 | -0.06(-1.67%) |
Aug 23, 2005 | 3.825 | 3.866 | 3.798 | 3.801 | 13,089,932 | -0.02(-0.40%) |
Aug 22, 2005 | 3.874 | 3.913 | 3.771 | 3.816 | 15,943,521 | -0.05(-1.18%) |
Aug 19, 2005 | 3.844 | 3.893 | 3.840 | 3.862 | 14,824,766 | -0.01(-0.35%) |
Aug 18, 2005 | 3.799 | 3.904 | 3.799 | 3.875 | 13,491,436 | +0.06(+1.69%) |
Aug 17, 2005 | 3.804 | 3.862 | 3.776 | 3.811 | 14,113,237 | +0.02(+0.48%) |
Aug 16, 2005 | 3.890 | 3.924 | 3.793 | 3.793 | 13,349,250 | -0.10(-2.66%) |
Aug 15, 2005 | 3.836 | 3.937 | 3.830 | 3.896 | 10,583,556 | +0.04(+1.11%) |
Aug 12, 2005 | 3.853 | 3.872 | 3.806 | 3.854 | 15,497,875 | -0.02(-0.54%) |
Aug 11, 2005 | 3.787 | 3.906 | 3.783 | 3.874 | 16,592,204 | +0.10(+2.62%) |
Aug 10, 2005 | 3.802 | 3.859 | 3.724 | 3.775 | 53,627,456 | -0.10(-2.65%) |
Aug 09, 2005 | 3.854 | 3.904 | 3.843 | 3.878 | 16,983,280 | +0.05(+1.35%) |
Aug 08, 2005 | 3.897 | 3.915 | 3.821 | 3.826 | 19,530,024 | -0.05(-1.22%) |
Aug 05, 2005 | 4.004 | 4.027 | 3.870 | 3.874 | 23,853,692 | -0.14(-3.60%) |
Aug 04, 2005 | 4.072 | 4.116 | 4.012 | 4.018 | 17,301,378 | -0.10(-2.51%) |
Aug 03, 2005 | 4.116 | 4.141 | 4.081 | 4.122 | 14,636,406 | -0.02(-0.37%) |
Aug 02, 2005 | 4.159 | 4.212 | 4.127 | 4.137 | 17,090,902 | -0.03(-0.76%) |
Aug 01, 2005 | 4.142 | 4.204 | 4.112 | 4.169 | 23,780,880 | +0.10(+2.39%) |
Jul 29, 2005 | 4.109 | 4.142 | 4.048 | 4.072 | 16,214,703 | -0.03(-0.77%) |
Jul 28, 2005 | 4.139 | 4.145 | 4.066 | 4.103 | 14,966,858 | -0.02(-0.59%) |
Jul 27, 2005 | 4.018 | 4.130 | 4.001 | 4.128 | 23,687,300 | +0.13(+3.32%) |
Jul 26, 2005 | 3.914 | 4.025 | 3.897 | 3.995 | 28,162,504 | +0.10(+2.61%) |
Jul 25, 2005 | 4.038 | 4.048 | 3.827 | 3.893 | 33,308,324 | -0.15(-3.64%) |
Jul 22, 2005 | 4.083 | 4.088 | 3.942 | 4.041 | 42,202,412 | -0.15(-3.68%) |
Jul 21, 2005 | 4.217 | 4.249 | 4.098 | 4.195 | 23,161,038 | -0.04(-0.92%) |
Jul 20, 2005 | 4.304 | 4.361 | 4.220 | 4.234 | 50,358,504 | +0.00(+0.00%) |
Jul 19, 2005 | 4.182 | 4.289 | 4.180 | 4.234 | 37,840,140 | +0.10(+2.31%) |
Jul 18, 2005 | 4.138 | 4.183 | 4.089 | 4.139 | 22,158,936 | +0.01(+0.18%) |
Jul 15, 2005 | 4.180 | 4.232 | 4.101 | 4.132 | 27,623,722 | -0.04(-0.89%) |
Jul 14, 2005 | 4.182 | 4.193 | 4.125 | 4.169 | 10,878,190 | +0.03(+0.81%) |
Jul 13, 2005 | 4.109 | 4.143 | 4.087 | 4.135 | 15,102,006 | +0.05(+1.22%) |
Jul 12, 2005 | 4.180 | 4.184 | 4.083 | 4.085 | 21,611,696 | -0.10(-2.35%) |
Jul 11, 2005 | 4.144 | 4.222 | 4.112 | 4.183 | 17,072,028 | -0.05(-1.27%) |
Jul 08, 2005 | 4.125 | 4.249 | 4.080 | 4.237 | 23,080,890 | +0.10(+2.51%) |
Jul 07, 2005 | 4.025 | 4.137 | 4.021 | 4.133 | 21,717,426 | +0.08(+1.86%) |
Jul 06, 2005 | 4.072 | 4.112 | 4.043 | 4.058 | 18,883,334 | -0.01(-0.29%) |
Jul 05, 2005 | 4.009 | 4.073 | 3.985 | 4.070 | 15,286,673 | +0.06(+1.50%) |
Jul 01, 2005 | 4.015 | 4.029 | 3.965 | 4.010 | 13,266,059 | +0.01(+0.32%) |
Jun 30, 2005 | 3.963 | 4.043 | 3.942 | 3.997 | 26,694,010 | +0.06(+1.48%) |
Jun 29, 2005 | 3.916 | 3.944 | 3.893 | 3.939 | 18,629,628 | +0.01(+0.28%) |
Jun 28, 2005 | 3.859 | 3.933 | 3.821 | 3.928 | 24,261,194 | +0.11(+2.88%) |
Jun 27, 2005 | 3.789 | 3.855 | 3.785 | 3.818 | 19,452,182 | +0.02(+0.65%) |
Jun 24, 2005 | 3.898 | 3.907 | 3.778 | 3.794 | 45,763,128 | +0.03(+0.80%) |
Jun 23, 2005 | 3.866 | 3.945 | 3.714 | 3.764 | 32,770,318 | -0.11(-2.82%) |
Jun 22, 2005 | 3.996 | 3.998 | 3.864 | 3.873 | 18,822,808 | -0.07(-1.82%) |
Jun 21, 2005 | 4.107 | 4.112 | 3.909 | 3.944 | 28,921,488 | -0.15(-3.77%) |
Jun 20, 2005 | 4.115 | 4.194 | 4.090 | 4.099 | 24,695,164 | -0.03(-0.84%) |
Jun 17, 2005 | 4.056 | 4.134 | 4.048 | 4.133 | 44,656,840 | +0.11(+2.80%) |
Jun 16, 2005 | 3.973 | 4.032 | 3.921 | 4.021 | 16,229,098 | +0.07(+1.72%) |
Jun 15, 2005 | 4.021 | 4.029 | 3.916 | 3.953 | 17,143,036 | -0.04(-1.11%) |
Jun 14, 2005 | 3.996 | 4.024 | 3.936 | 3.997 | 13,499,068 | +0.00(+0.00%) |
Jun 13, 2005 | 3.946 | 4.017 | 3.923 | 3.997 | 11,703,418 | +0.06(+1.55%) |
Jun 10, 2005 | 3.965 | 3.986 | 3.914 | 3.936 | 11,887,353 | -0.03(-0.69%) |
Jun 09, 2005 | 3.837 | 3.989 | 3.830 | 3.963 | 16,115,406 | +0.14(+3.56%) |
Jun 08, 2005 | 3.858 | 3.873 | 3.806 | 3.827 | 16,449,803 | +0.00(+0.02%) |
Jun 07, 2005 | 3.822 | 3.913 | 3.814 | 3.826 | 23,460,250 | +0.04(+0.93%) |
Jun 06, 2005 | 3.762 | 3.803 | 3.735 | 3.791 | 18,495,284 | +0.03(+0.70%) |
Jun 03, 2005 | 3.894 | 3.913 | 3.762 | 3.764 | 21,087,652 | -0.15(-3.81%) |
Jun 02, 2005 | 3.788 | 3.921 | 3.784 | 3.913 | 23,016,458 | +0.12(+3.06%) |