Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.944 | 6.163 | 5.927 | 6.122 | 7,002,864 | +0.16(+2.65%) |
May 30, 2006 | 6.042 | 6.051 | 5.910 | 5.964 | 4,020,664 | -0.08(-1.29%) |
May 26, 2006 | 6.040 | 6.057 | 5.966 | 6.042 | 4,439,852 | -0.01(-0.18%) |
May 25, 2006 | 5.903 | 6.059 | 5.849 | 6.053 | 9,733,704 | -0.02(-0.39%) |
May 24, 2006 | 6.055 | 6.096 | 5.918 | 6.077 | 10,949,798 | +0.02(+0.36%) |
May 23, 2006 | 6.096 | 6.146 | 6.051 | 6.055 | 7,756,490 | -0.03(-0.43%) |
May 22, 2006 | 5.955 | 6.130 | 5.853 | 6.081 | 7,545,789 | +0.10(+1.70%) |
May 19, 2006 | 5.964 | 6.051 | 5.951 | 5.979 | 7,353,370 | +0.01(+0.18%) |
May 18, 2006 | 6.022 | 6.053 | 5.964 | 5.968 | 6,250,096 | -0.02(-0.40%) |
May 17, 2006 | 6.096 | 6.178 | 5.957 | 5.992 | 14,923,459 | -0.29(-4.62%) |
May 16, 2006 | 6.213 | 6.282 | 6.176 | 6.282 | 5,031,113 | +0.03(+0.45%) |
May 15, 2006 | 6.163 | 6.293 | 6.133 | 6.254 | 6,378,678 | +0.08(+1.23%) |
May 12, 2006 | 6.337 | 6.371 | 6.161 | 6.178 | 7,752,360 | -0.21(-3.22%) |
May 11, 2006 | 6.384 | 6.469 | 6.371 | 6.384 | 3,879,258 | -0.03(-0.54%) |
May 10, 2006 | 6.458 | 6.493 | 6.389 | 6.419 | 5,758,793 | -0.06(-0.94%) |
May 09, 2006 | 6.512 | 6.519 | 6.449 | 6.480 | 2,630,600 | -0.02(-0.33%) |
May 08, 2006 | 6.397 | 6.506 | 6.397 | 6.501 | 4,554,009 | +0.05(+0.84%) |
May 05, 2006 | 6.441 | 6.473 | 6.386 | 6.447 | 3,769,198 | +0.07(+1.05%) |
May 04, 2006 | 6.503 | 6.532 | 6.328 | 6.380 | 9,288,071 | -0.18(-2.68%) |
May 03, 2006 | 6.523 | 6.638 | 6.490 | 6.555 | 4,221,679 | +0.02(+0.36%) |
May 02, 2006 | 6.633 | 6.681 | 6.525 | 6.532 | 3,811,347 | -0.10(-1.54%) |
May 01, 2006 | 6.640 | 6.724 | 6.612 | 6.633 | 5,287,969 | -0.01(-0.10%) |
Apr 28, 2006 | 6.566 | 6.670 | 6.493 | 6.640 | 5,984,048 | +0.08(+1.16%) |
Apr 27, 2006 | 6.451 | 6.629 | 6.425 | 6.564 | 6,510,098 | +0.12(+1.88%) |
Apr 26, 2006 | 6.482 | 6.490 | 6.395 | 6.443 | 3,880,213 | -0.02(-0.30%) |
Apr 25, 2006 | 6.373 | 6.512 | 6.371 | 6.462 | 5,227,921 | +0.09(+1.43%) |
Apr 24, 2006 | 6.378 | 6.449 | 6.308 | 6.371 | 4,946,461 | -0.04(-0.61%) |
Apr 21, 2006 | 6.597 | 6.597 | 6.376 | 6.410 | 6,973,848 | -0.15(-2.31%) |
Apr 20, 2006 | 6.551 | 6.631 | 6.501 | 6.562 | 3,079,320 | +0.00(+0.00%) |
Apr 19, 2006 | 6.497 | 6.581 | 6.475 | 6.562 | 5,153,600 | +0.07(+1.10%) |
Apr 18, 2006 | 6.395 | 6.534 | 6.410 | 6.490 | 3,927,165 | +0.10(+1.49%) |
Apr 17, 2006 | 6.419 | 6.464 | 6.343 | 6.395 | 3,373,308 | -0.03(-0.51%) |
Apr 13, 2006 | 6.384 | 6.501 | 6.371 | 6.428 | 4,334,383 | +0.05(+0.75%) |
Apr 12, 2006 | 6.406 | 6.447 | 6.371 | 6.380 | 3,704,715 | -0.03(-0.41%) |
Apr 11, 2006 | 6.482 | 6.491 | 6.384 | 6.406 | 3,066,686 | -0.02(-0.34%) |
Apr 10, 2006 | 6.519 | 6.558 | 6.395 | 6.428 | 4,304,154 | -0.11(-1.72%) |
Apr 07, 2006 | 6.536 | 6.655 | 6.493 | 6.540 | 3,783,909 | +0.00(+0.03%) |
Apr 06, 2006 | 6.393 | 6.551 | 6.378 | 6.538 | 7,931,720 | +0.23(+3.71%) |
Apr 05, 2006 | 6.276 | 6.311 | 6.213 | 6.304 | 6,052,794 | +0.01(+0.14%) |
Apr 04, 2006 | 6.298 | 6.337 | 6.233 | 6.295 | 5,193,760 | +0.05(+0.83%) |
Apr 03, 2006 | 6.332 | 6.380 | 6.209 | 6.243 | 7,079,575 | -0.08(-1.30%) |
Mar 31, 2006 | 6.328 | 6.363 | 6.311 | 6.326 | 3,750,329 | +0.01(+0.10%) |
Mar 30, 2006 | 6.337 | 6.391 | 6.278 | 6.319 | 4,820,153 | +0.03(+0.45%) |
Mar 29, 2006 | 6.243 | 6.339 | 6.241 | 6.291 | 4,479,347 | +0.04(+0.62%) |
Mar 28, 2006 | 6.269 | 6.295 | 6.224 | 6.252 | 6,095,054 | +0.00(+0.00%) |
Mar 27, 2006 | 6.269 | 6.274 | 6.230 | 6.252 | 7,979,914 | -0.02(-0.28%) |
Mar 24, 2006 | 6.246 | 6.272 | 6.209 | 6.269 | 4,635,976 | +0.05(+0.77%) |
Mar 23, 2006 | 6.077 | 6.265 | 6.074 | 6.222 | 6,696,523 | +0.12(+1.92%) |
Mar 22, 2006 | 6.020 | 6.129 | 6.003 | 6.105 | 5,730,714 | +0.05(+0.86%) |
Mar 21, 2006 | 6.014 | 6.148 | 5.964 | 6.053 | 6,395,867 | +0.00(+0.07%) |
Mar 20, 2006 | 5.977 | 6.064 | 5.962 | 6.048 | 6,363,616 | +0.10(+1.64%) |
Mar 17, 2006 | 6.022 | 6.055 | 5.944 | 5.951 | 7,771,483 | -0.08(-1.26%) |
Mar 16, 2006 | 6.146 | 6.150 | 6.009 | 6.027 | 6,130,188 | -0.08(-1.38%) |
Mar 15, 2006 | 6.092 | 6.155 | 5.868 | 6.111 | 10,752,017 | +0.04(+0.64%) |
Mar 14, 2006 | 6.035 | 6.077 | 5.938 | 6.072 | 5,897,781 | +0.03(+0.57%) |
Mar 13, 2006 | 6.077 | 6.100 | 5.988 | 6.038 | 5,305,804 | +0.00(+0.04%) |
Mar 10, 2006 | 5.992 | 6.122 | 5.955 | 6.035 | 4,062,964 | +0.05(+0.91%) |
Mar 09, 2006 | 6.129 | 6.137 | 5.970 | 5.981 | 3,570,226 | -0.13(-2.09%) |
Mar 08, 2006 | 6.116 | 6.159 | 6.042 | 6.109 | 3,709,722 | -0.01(-0.18%) |
Mar 07, 2006 | 6.068 | 6.131 | 6.042 | 6.120 | 2,856,114 | +0.03(+0.46%) |
Mar 06, 2006 | 6.135 | 6.183 | 6.059 | 6.092 | 2,436,215 | -0.05(-0.88%) |
Mar 03, 2006 | 6.100 | 6.243 | 6.061 | 6.146 | 3,231,566 | -0.02(-0.25%) |
Mar 02, 2006 | 6.144 | 6.196 | 6.064 | 6.161 | 3,724,198 | -0.04(-0.66%) |
Mar 01, 2006 | 6.168 | 6.207 | 6.116 | 6.202 | 3,956,269 | +0.07(+1.06%) |
Feb 28, 2006 | 6.170 | 6.178 | 6.074 | 6.137 | 4,513,046 | -0.03(-0.53%) |
Feb 27, 2006 | 6.122 | 6.174 | 6.081 | 6.170 | 3,615,836 | +0.08(+1.32%) |
Feb 24, 2006 | 6.070 | 6.090 | 5.890 | 6.090 | 6,534,162 | +0.04(+0.64%) |
Feb 23, 2006 | 6.120 | 6.152 | 6.046 | 6.051 | 5,169,714 | -0.06(-0.96%) |
Feb 22, 2006 | 5.905 | 6.168 | 5.881 | 6.109 | 8,228,574 | +0.32(+5.54%) |
Feb 21, 2006 | 5.936 | 5.936 | 5.756 | 5.788 | 3,404,253 | -0.11(-1.84%) |
Feb 17, 2006 | 5.996 | 6.007 | 5.888 | 5.897 | 2,688,982 | -0.07(-1.20%) |
Feb 16, 2006 | 5.977 | 5.990 | 5.903 | 5.968 | 3,874,772 | +0.00(+0.00%) |
Feb 15, 2006 | 5.873 | 5.999 | 5.840 | 5.968 | 3,802,099 | +0.11(+1.81%) |
Feb 14, 2006 | 5.897 | 5.934 | 5.812 | 5.862 | 5,096,680 | -0.01(-0.22%) |
Feb 13, 2006 | 5.888 | 5.927 | 5.821 | 5.875 | 5,135,327 | -0.05(-0.84%) |
Feb 10, 2006 | 5.875 | 5.951 | 5.864 | 5.925 | 7,126,596 | -0.04(-0.73%) |
Feb 09, 2006 | 5.936 | 6.033 | 5.888 | 5.968 | 5,577,735 | +0.06(+1.03%) |
Feb 08, 2006 | 5.929 | 5.951 | 5.875 | 5.907 | 3,019,120 | -0.01(-0.18%) |
Feb 07, 2006 | 5.866 | 5.938 | 5.851 | 5.918 | 4,419,525 | +0.03(+0.59%) |
Feb 06, 2006 | 5.879 | 5.934 | 5.838 | 5.884 | 6,824,934 | -0.01(-0.11%) |
Feb 03, 2006 | 5.977 | 6.042 | 5.864 | 5.890 | 6,935,340 | -0.15(-2.48%) |
Feb 02, 2006 | 6.126 | 6.217 | 5.912 | 6.040 | 18,270,940 | -0.14(-2.31%) |
Feb 01, 2006 | 6.131 | 6.215 | 6.122 | 6.183 | 7,222,434 | +0.01(+0.11%) |
Jan 31, 2006 | 6.265 | 6.265 | 6.131 | 6.176 | 10,627,837 | -0.07(-1.11%) |
Jan 30, 2006 | 6.376 | 6.441 | 6.237 | 6.246 | 4,143,898 | -0.10(-1.64%) |
Jan 27, 2006 | 6.276 | 6.482 | 6.272 | 6.350 | 6,589,144 | +0.07(+1.17%) |
Jan 26, 2006 | 6.337 | 6.389 | 6.207 | 6.276 | 5,914,139 | +0.01(+0.10%) |
Jan 25, 2006 | 6.278 | 6.367 | 6.209 | 6.269 | 5,307,086 | -0.04(-0.69%) |
Jan 24, 2006 | 6.178 | 6.345 | 6.178 | 6.313 | 11,854,110 | +0.13(+2.03%) |
Jan 23, 2006 | 6.291 | 6.360 | 6.172 | 6.187 | 6,119,750 | -0.11(-1.75%) |
Jan 20, 2006 | 6.499 | 6.581 | 6.250 | 6.298 | 7,730,718 | -0.20(-3.07%) |
Jan 19, 2006 | 6.425 | 6.564 | 6.393 | 6.497 | 3,754,898 | +0.07(+1.01%) |
Jan 18, 2006 | 6.473 | 6.696 | 5.886 | 6.432 | 7,128,114 | -0.07(-1.07%) |
Jan 17, 2006 | 6.560 | 6.631 | 6.417 | 6.501 | 6,365,148 | -0.11(-1.64%) |
Jan 13, 2006 | 6.638 | 6.703 | 6.586 | 6.610 | 5,259,553 | +0.01(+0.10%) |
Jan 12, 2006 | 6.588 | 6.727 | 6.580 | 6.603 | 4,678,152 | +0.01(+0.16%) |
Jan 11, 2006 | 6.571 | 6.646 | 6.434 | 6.592 | 6,739,133 | +0.01(+0.16%) |
Jan 10, 2006 | 6.486 | 6.581 | 6.486 | 6.581 | 5,277,674 | +0.04(+0.60%) |
Jan 09, 2006 | 6.324 | 6.564 | 6.324 | 6.542 | 8,780,299 | +0.17(+2.65%) |
Jan 06, 2006 | 6.389 | 6.393 | 6.259 | 6.373 | 8,464,969 | +0.07(+1.10%) |
Jan 05, 2006 | 6.486 | 6.506 | 6.237 | 6.304 | 9,085,057 | -0.13(-2.02%) |
Jan 04, 2006 | 6.399 | 6.538 | 6.339 | 6.434 | 12,759,040 | +0.05(+0.85%) |
Jan 03, 2006 | 6.230 | 6.428 | 6.118 | 6.380 | 10,707,838 | +0.12(+1.87%) |
Dec 30, 2005 | 6.265 | 6.352 | 6.248 | 6.263 | 2,538,490 | -0.04(-0.65%) |
Dec 29, 2005 | 6.252 | 6.363 | 6.211 | 6.304 | 4,737,014 | +0.04(+0.62%) |
Dec 28, 2005 | 6.243 | 6.347 | 6.237 | 6.265 | 3,527,764 | +0.02(+0.31%) |
Dec 27, 2005 | 6.397 | 6.445 | 6.239 | 6.246 | 4,190,864 | -0.17(-2.70%) |
Dec 23, 2005 | 6.410 | 6.443 | 6.380 | 6.419 | 3,387,267 | +0.04(+0.65%) |
Dec 22, 2005 | 6.213 | 6.402 | 6.194 | 6.378 | 6,723,499 | +0.19(+3.01%) |
Dec 21, 2005 | 6.217 | 6.302 | 6.139 | 6.191 | 3,327,528 | -0.04(-0.59%) |
Dec 20, 2005 | 6.189 | 6.243 | 6.098 | 6.228 | 3,020,873 | +0.08(+1.27%) |
Dec 19, 2005 | 6.176 | 6.256 | 6.111 | 6.150 | 6,098,930 | +0.03(+0.42%) |
Dec 16, 2005 | 6.174 | 6.217 | 6.111 | 6.124 | 9,896,641 | +0.01(+0.11%) |
Dec 15, 2005 | 6.230 | 6.241 | 6.038 | 6.118 | 3,185,033 | -0.07(-1.05%) |
Dec 14, 2005 | 6.066 | 6.289 | 6.066 | 6.183 | 7,289,169 | +0.12(+1.93%) |
Dec 13, 2005 | 5.918 | 6.100 | 5.864 | 6.066 | 6,845,898 | +0.16(+2.75%) |
Dec 12, 2005 | 5.951 | 5.973 | 5.890 | 5.903 | 5,122,166 | -0.05(-0.80%) |
Dec 09, 2005 | 5.925 | 5.982 | 5.853 | 5.951 | 4,712,069 | +0.01(+0.15%) |
Dec 08, 2005 | 6.014 | 6.072 | 5.886 | 5.942 | 3,998,445 | -0.06(-0.98%) |
Dec 07, 2005 | 5.988 | 6.038 | 5.934 | 6.001 | 3,844,354 | +0.03(+0.58%) |
Dec 06, 2005 | 6.072 | 6.100 | 5.957 | 5.966 | 5,424,414 | -0.10(-1.71%) |
Dec 05, 2005 | 6.007 | 6.090 | 5.990 | 6.070 | 7,200,220 | +0.00(+0.04%) |
Dec 02, 2005 | 5.934 | 6.144 | 5.916 | 6.068 | 7,338,220 | +0.03(+0.57%) |
Dec 01, 2005 | 5.981 | 6.059 | 5.894 | 6.033 | 8,705,226 | +0.07(+1.24%) |
Nov 30, 2005 | 6.035 | 6.048 | 5.934 | 5.960 | 6,280,316 | -0.02(-0.25%) |
Nov 29, 2005 | 5.899 | 6.029 | 5.873 | 5.975 | 7,663,061 | +0.10(+1.73%) |
Nov 28, 2005 | 5.838 | 5.949 | 5.797 | 5.873 | 8,771,070 | +0.02(+0.41%) |
Nov 25, 2005 | 5.784 | 5.864 | 5.708 | 5.849 | 2,788,184 | +0.04(+0.67%) |
Nov 23, 2005 | 5.693 | 5.823 | 5.693 | 5.810 | 4,285,811 | +0.08(+1.32%) |
Nov 22, 2005 | 5.671 | 5.743 | 5.626 | 5.734 | 7,895,197 | +0.01(+0.15%) |
Nov 21, 2005 | 5.556 | 5.732 | 5.522 | 5.725 | 7,254,080 | +0.13(+2.32%) |
Nov 18, 2005 | 5.699 | 5.719 | 5.524 | 5.595 | 7,296,732 | -0.04(-0.69%) |
Nov 17, 2005 | 5.426 | 5.634 | 5.426 | 5.634 | 7,214,797 | +0.21(+3.83%) |
Nov 16, 2005 | 5.450 | 5.494 | 5.418 | 5.426 | 9,609,792 | -0.03(-0.60%) |
Nov 15, 2005 | 5.569 | 5.658 | 5.422 | 5.459 | 10,848,127 | -0.24(-4.15%) |
Nov 14, 2005 | 5.652 | 5.706 | 5.634 | 5.695 | 5,339,300 | +0.04(+0.77%) |
Nov 11, 2005 | 5.630 | 5.689 | 5.608 | 5.652 | 4,212,409 | +0.03(+0.54%) |
Nov 10, 2005 | 5.548 | 5.637 | 5.483 | 5.621 | 7,211,046 | +0.09(+1.61%) |
Nov 09, 2005 | 5.489 | 5.561 | 5.394 | 5.533 | 4,123,760 | +0.05(+0.91%) |
Nov 08, 2005 | 5.500 | 5.580 | 5.452 | 5.483 | 4,125,038 | -0.05(-0.86%) |
Nov 07, 2005 | 5.591 | 5.641 | 5.526 | 5.530 | 7,888,367 | -0.06(-1.09%) |
Nov 04, 2005 | 5.634 | 5.654 | 5.537 | 5.591 | 8,047,516 | -0.03(-0.46%) |
Nov 03, 2005 | 5.706 | 5.970 | 5.602 | 5.617 | 23,101,384 | -0.44(-7.26%) |
Nov 02, 2005 | 5.840 | 6.081 | 5.840 | 6.057 | 7,837,636 | +0.15(+2.53%) |
Nov 01, 2005 | 5.862 | 5.936 | 5.790 | 5.907 | 11,456,245 | +0.05(+0.81%) |
Oct 31, 2005 | 5.593 | 5.889 | 5.593 | 5.860 | 12,052,865 | +0.25(+4.48%) |
Oct 28, 2005 | 5.450 | 5.621 | 5.450 | 5.608 | 7,851,068 | +0.22(+4.02%) |
Oct 27, 2005 | 5.580 | 5.602 | 5.392 | 5.392 | 10,423,033 | -0.20(-3.57%) |
Oct 26, 2005 | 5.684 | 5.723 | 5.576 | 5.591 | 5,534,252 | -0.09(-1.60%) |
Oct 25, 2005 | 5.760 | 5.767 | 5.591 | 5.682 | 4,816,296 | -0.07(-1.21%) |
Oct 24, 2005 | 5.630 | 5.751 | 5.591 | 5.751 | 5,814,494 | +0.12(+2.16%) |
Oct 21, 2005 | 5.576 | 5.680 | 5.526 | 5.630 | 12,414,372 | +0.06(+1.01%) |
Oct 20, 2005 | 5.689 | 5.767 | 5.567 | 5.574 | 7,998,805 | -0.13(-2.21%) |
Oct 19, 2005 | 5.524 | 5.712 | 5.487 | 5.699 | 6,082,775 | +0.19(+3.38%) |
Oct 18, 2005 | 5.533 | 5.565 | 5.472 | 5.513 | 7,547,884 | -0.02(-0.31%) |
Oct 17, 2005 | 5.591 | 5.591 | 5.496 | 5.530 | 6,285,567 | -0.04(-0.70%) |
Oct 14, 2005 | 5.509 | 5.595 | 5.494 | 5.569 | 7,860,731 | +0.04(+0.78%) |
Oct 13, 2005 | 5.496 | 5.559 | 5.457 | 5.526 | 7,417,336 | +0.03(+0.55%) |
Oct 12, 2005 | 5.559 | 5.602 | 5.374 | 5.496 | 7,539,555 | -0.07(-1.21%) |
Oct 11, 2005 | 5.632 | 5.647 | 5.543 | 5.563 | 8,005,893 | -0.06(-1.12%) |
Oct 10, 2005 | 5.595 | 5.682 | 5.561 | 5.626 | 9,897,454 | +0.03(+0.54%) |
Oct 07, 2005 | 5.398 | 5.634 | 5.387 | 5.595 | 18,522,416 | +0.18(+3.36%) |
Oct 06, 2005 | 5.353 | 5.587 | 5.331 | 5.413 | 23,360,048 | +0.20(+3.74%) |
Oct 05, 2005 | 5.201 | 5.294 | 5.173 | 5.218 | 10,090,638 | +0.01(+0.17%) |
Oct 04, 2005 | 5.201 | 5.329 | 5.201 | 5.210 | 5,177,609 | +0.01(+0.13%) |
Oct 03, 2005 | 5.260 | 5.312 | 5.188 | 5.203 | 10,514,362 | +0.07(+1.31%) |
Sep 30, 2005 | 4.958 | 5.145 | 4.958 | 5.136 | 8,240,461 | +0.16(+3.22%) |
Sep 29, 2005 | 4.898 | 4.976 | 4.841 | 4.976 | 8,600,330 | +0.05(+1.10%) |
Sep 28, 2005 | 5.095 | 5.114 | 4.895 | 4.921 | 9,136,596 | -0.19(-3.65%) |
Sep 27, 2005 | 5.108 | 5.149 | 5.080 | 5.108 | 4,196,766 | -0.01(-0.13%) |
Sep 26, 2005 | 5.015 | 5.164 | 5.015 | 5.114 | 11,926,253 | +0.14(+2.88%) |
Sep 23, 2005 | 4.971 | 5.077 | 4.963 | 4.971 | 8,886,339 | -0.10(-2.05%) |
Sep 22, 2005 | 5.075 | 5.151 | 4.973 | 5.075 | 13,336,145 | +0.05(+0.99%) |
Sep 21, 2005 | 4.969 | 5.104 | 4.928 | 5.025 | 10,503,541 | +0.00(+0.09%) |
Sep 20, 2005 | 5.145 | 5.190 | 4.965 | 5.021 | 9,224,004 | -0.15(-2.81%) |
Sep 19, 2005 | 5.244 | 5.264 | 5.140 | 5.166 | 11,161,565 | -0.10(-1.81%) |
Sep 16, 2005 | 5.266 | 5.309 | 5.249 | 5.262 | 9,098,001 | -0.03(-0.57%) |
Sep 15, 2005 | 5.298 | 5.307 | 5.273 | 5.292 | 7,198,416 | +0.01(+0.25%) |
Sep 14, 2005 | 5.288 | 5.309 | 5.277 | 5.279 | 6,726,978 | -0.01(-0.20%) |
Sep 13, 2005 | 5.327 | 5.335 | 5.283 | 5.290 | 5,799,663 | -0.03(-0.65%) |
Sep 12, 2005 | 5.351 | 5.370 | 5.318 | 5.325 | 3,544,242 | -0.06(-1.09%) |
Sep 09, 2005 | 5.361 | 5.398 | 5.357 | 5.383 | 3,933,593 | +0.02(+0.44%) |
Sep 08, 2005 | 5.379 | 5.418 | 5.353 | 5.359 | 4,301,625 | -0.05(-0.96%) |
Sep 07, 2005 | 5.418 | 5.418 | 5.346 | 5.411 | 5,436,149 | +0.02(+0.36%) |
Sep 06, 2005 | 5.320 | 5.429 | 5.303 | 5.392 | 4,649,552 | +0.10(+1.80%) |
Sep 02, 2005 | 5.286 | 5.357 | 5.229 | 5.296 | 6,101,911 | +0.03(+0.66%) |
Sep 01, 2005 | 5.407 | 5.502 | 5.221 | 5.262 | 14,627,943 | -0.12(-2.22%) |
Aug 31, 2005 | 5.344 | 5.400 | 5.286 | 5.381 | 7,797,684 | +0.05(+0.85%) |
Aug 30, 2005 | 5.385 | 5.390 | 5.288 | 5.335 | 7,027,902 | -0.05(-0.85%) |
Aug 29, 2005 | 5.357 | 5.390 | 5.301 | 5.381 | 2,677,437 | +0.01(+0.24%) |
Aug 26, 2005 | 5.390 | 5.418 | 5.357 | 5.368 | 7,645,821 | -0.03(-0.52%) |
Aug 25, 2005 | 5.377 | 5.426 | 5.368 | 5.396 | 6,829,641 | +0.01(+0.20%) |
Aug 24, 2005 | 5.396 | 5.465 | 5.359 | 5.385 | 10,877,821 | +0.00(+0.04%) |
Aug 23, 2005 | 5.409 | 5.424 | 5.381 | 5.383 | 5,303,252 | -0.02(-0.28%) |
Aug 22, 2005 | 5.385 | 5.429 | 5.370 | 5.398 | 6,364,622 | +0.02(+0.32%) |
Aug 19, 2005 | 5.405 | 5.459 | 5.351 | 5.381 | 8,283,126 | -0.01(-0.20%) |
Aug 18, 2005 | 5.561 | 5.563 | 5.325 | 5.392 | 15,697,186 | -0.20(-3.57%) |
Aug 17, 2005 | 5.418 | 5.903 | 5.357 | 5.591 | 26,278,536 | +0.06(+1.06%) |
Aug 16, 2005 | 5.730 | 5.730 | 5.429 | 5.533 | 8,820,754 | -0.21(-3.70%) |
Aug 15, 2005 | 5.775 | 5.808 | 5.682 | 5.745 | 4,124,771 | -0.06(-1.08%) |
Aug 12, 2005 | 5.760 | 5.855 | 5.734 | 5.808 | 3,896,742 | +0.01(+0.15%) |
Aug 11, 2005 | 5.851 | 5.864 | 5.747 | 5.799 | 2,568,507 | -0.04(-0.67%) |
Aug 10, 2005 | 5.760 | 5.914 | 5.760 | 5.838 | 5,280,027 | +0.08(+1.39%) |
Aug 09, 2005 | 5.706 | 5.799 | 5.704 | 5.758 | 4,620,974 | +0.05(+0.95%) |
Aug 08, 2005 | 5.695 | 5.821 | 5.682 | 5.704 | 6,994,650 | +0.06(+1.00%) |
Aug 05, 2005 | 5.743 | 5.743 | 5.634 | 5.647 | 5,477,337 | -0.10(-1.81%) |
Aug 04, 2005 | 5.530 | 5.803 | 5.424 | 5.751 | 13,327,746 | +0.01(+0.19%) |
Aug 03, 2005 | 5.797 | 5.810 | 5.717 | 5.741 | 4,792,914 | -0.08(-1.41%) |
Aug 02, 2005 | 5.803 | 5.836 | 5.773 | 5.823 | 5,085,296 | +0.01(+0.15%) |
Aug 01, 2005 | 5.745 | 5.832 | 5.699 | 5.814 | 7,199,496 | +0.07(+1.25%) |
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,418 | -0.02(-0.26%) |
Jul 28, 2005 | 5.790 | 5.819 | 5.738 | 5.758 | 5,463,102 | -0.04(-0.71%) |
Jul 27, 2005 | 5.775 | 5.823 | 5.721 | 5.799 | 6,066,573 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.777 | 5,822,431 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.738 | 5.777 | 3,963,684 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.764 | 5.793 | 4,407,366 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.764 | 5.775 | 6,416,470 | -0.06(-0.97%) |
Jul 20, 2005 | 5.894 | 5.916 | 5.819 | 5.832 | 6,048,023 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.944 | 5.862 | 5.897 | 7,993,826 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.970 | 5.879 | 5.899 | 3,090,201 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.866 | 5.907 | 10,105,109 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,423,074 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.842 | 6,754,079 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.035 | 5.934 | 5.947 | 4,835,884 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,775 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,848 | +0.08(+1.39%) |
Jul 07, 2005 | 6.178 | 6.178 | 5.827 | 5.907 | 19,064,418 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,724 | -0.08(-1.29%) |
Jul 05, 2005 | 6.176 | 6.432 | 6.176 | 6.408 | 4,142,412 | +0.19(+3.07%) |
Jul 01, 2005 | 6.263 | 6.272 | 6.170 | 6.217 | 3,752,950 | -0.05(-0.76%) |
Jun 30, 2005 | 6.378 | 6.438 | 6.252 | 6.265 | 5,451,086 | -0.11(-1.77%) |
Jun 29, 2005 | 6.295 | 6.402 | 6.285 | 6.378 | 3,158,689 | +0.07(+1.13%) |
Jun 28, 2005 | 6.220 | 6.339 | 6.211 | 6.306 | 3,130,001 | +0.08(+1.36%) |
Jun 27, 2005 | 6.191 | 6.256 | 6.168 | 6.222 | 2,605,585 | +0.04(+0.67%) |
Jun 24, 2005 | 6.287 | 6.334 | 6.172 | 6.181 | 4,329,557 | -0.10(-1.66%) |
Jun 23, 2005 | 6.393 | 6.436 | 6.282 | 6.285 | 4,347,313 | -0.06(-0.99%) |
Jun 22, 2005 | 6.352 | 6.393 | 6.280 | 6.347 | 3,268,098 | +0.06(+1.00%) |
Jun 21, 2005 | 6.289 | 6.389 | 6.243 | 6.285 | 5,507,493 | -0.04(-0.58%) |
Jun 20, 2005 | 6.367 | 6.399 | 6.291 | 6.321 | 2,612,359 | -0.11(-1.65%) |
Jun 17, 2005 | 6.469 | 6.612 | 6.358 | 6.428 | 7,111,682 | -0.04(-0.67%) |
Jun 16, 2005 | 6.395 | 6.471 | 6.354 | 6.471 | 2,058,668 | +0.04(+0.67%) |
Jun 15, 2005 | 6.486 | 6.486 | 6.343 | 6.428 | 3,040,305 | -0.01(-0.17%) |
Jun 14, 2005 | 6.464 | 6.503 | 6.430 | 6.438 | 4,420,023 | -0.03(-0.54%) |
Jun 13, 2005 | 6.417 | 6.501 | 6.391 | 6.473 | 2,959,432 | +0.06(+0.88%) |
Jun 10, 2005 | 6.415 | 6.432 | 6.334 | 6.417 | 4,621,108 | +0.02(+0.27%) |
Jun 09, 2005 | 6.328 | 6.454 | 6.287 | 6.399 | 4,439,782 | +0.10(+1.58%) |
Jun 08, 2005 | 6.406 | 6.493 | 6.291 | 6.300 | 5,499,464 | -0.11(-1.76%) |
Jun 07, 2005 | 6.395 | 6.516 | 6.393 | 6.412 | 5,200,349 | -0.02(-0.27%) |
Jun 06, 2005 | 6.350 | 6.447 | 6.350 | 6.430 | 3,722,827 | +0.07(+1.06%) |
Jun 03, 2005 | 6.384 | 6.436 | 6.339 | 6.363 | 4,264,631 | -0.04(-0.58%) |
Jun 02, 2005 | 6.211 | 6.551 | 6.209 | 6.399 | 15,013,570 | +0.14(+2.25%) |