Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.011 | 5.050 | 4.995 | 5.029 | 2,457,631 | -0.01(-0.20%) |
Jun 29, 2006 | 5.039 | 5.048 | 5.015 | 5.039 | 2,108,096 | +0.01(+0.28%) |
Jun 28, 2006 | 5.042 | 5.050 | 5.019 | 5.025 | 1,714,499 | -0.02(-0.32%) |
Jun 27, 2006 | 5.011 | 5.048 | 5.009 | 5.042 | 2,301,677 | +0.01(+0.24%) |
Jun 26, 2006 | 5.048 | 5.050 | 5.009 | 5.029 | 2,121,464 | +0.00(+0.00%) |
Jun 23, 2006 | 5.011 | 5.044 | 5.003 | 5.029 | 2,385,842 | +0.02(+0.44%) |
Jun 22, 2006 | 4.963 | 5.011 | 4.963 | 5.007 | 2,310,589 | +0.03(+0.61%) |
Jun 21, 2006 | 4.953 | 5.005 | 4.953 | 4.977 | 3,602,776 | +0.01(+0.20%) |
Jun 20, 2006 | 4.977 | 5.023 | 4.953 | 4.967 | 2,285,339 | +0.02(+0.41%) |
Jun 19, 2006 | 4.981 | 5.023 | 4.943 | 4.947 | 2,738,347 | -0.05(-1.05%) |
Jun 16, 2006 | 5.029 | 5.035 | 4.955 | 4.999 | 2,638,339 | +0.05(+0.98%) |
Jun 15, 2006 | 4.898 | 4.965 | 4.896 | 4.951 | 3,737,935 | +0.07(+1.41%) |
Jun 14, 2006 | 4.805 | 4.888 | 4.799 | 4.882 | 3,622,579 | +0.05(+1.05%) |
Jun 13, 2006 | 4.898 | 4.936 | 4.799 | 4.831 | 3,512,174 | -0.11(-2.21%) |
Jun 12, 2006 | 5.009 | 5.019 | 4.926 | 4.941 | 1,770,939 | -0.04(-0.85%) |
Jun 09, 2006 | 5.023 | 5.023 | 4.967 | 4.983 | 1,535,771 | +0.02(+0.33%) |
Jun 08, 2006 | 4.969 | 4.991 | 4.918 | 4.967 | 2,157,605 | -0.01(-0.16%) |
Jun 07, 2006 | 5.005 | 5.009 | 4.953 | 4.975 | 3,563,663 | -0.01(-0.12%) |
Jun 06, 2006 | 5.009 | 5.060 | 4.969 | 4.981 | 3,096,793 | -0.04(-0.72%) |
Jun 05, 2006 | 5.050 | 5.062 | 5.009 | 5.017 | 2,067,994 | -0.03(-0.60%) |
Jun 02, 2006 | 5.050 | 5.084 | 5.042 | 5.048 | 4,698,907 | -0.00(-0.08%) |
Jun 01, 2006 | 5.090 | 5.096 | 5.048 | 5.052 | 2,807,165 | -0.04(-0.75%) |
May 31, 2006 | 5.080 | 5.100 | 5.060 | 5.090 | 2,589,820 | +0.02(+0.40%) |
May 30, 2006 | 5.100 | 5.100 | 5.046 | 5.070 | 3,177,493 | +0.07(+1.46%) |
May 26, 2006 | 4.949 | 5.011 | 4.949 | 4.997 | 1,449,626 | +0.03(+0.69%) |
May 25, 2006 | 5.003 | 5.027 | 4.949 | 4.963 | 2,537,835 | +0.01(+0.12%) |
May 24, 2006 | 4.991 | 5.031 | 4.947 | 4.957 | 3,623,569 | -0.03(-0.65%) |
May 23, 2006 | 4.999 | 5.062 | 4.969 | 4.989 | 3,249,281 | +0.02(+0.32%) |
May 22, 2006 | 4.955 | 4.989 | 4.880 | 4.973 | 2,786,371 | +0.02(+0.41%) |
May 19, 2006 | 4.989 | 4.997 | 4.918 | 4.953 | 2,222,462 | +0.00(+0.08%) |
May 18, 2006 | 4.900 | 5.011 | 4.900 | 4.949 | 2,590,315 | +0.03(+0.62%) |
May 17, 2006 | 4.987 | 5.027 | 4.872 | 4.918 | 3,911,217 | -0.09(-1.77%) |
May 16, 2006 | 5.029 | 5.029 | 4.978 | 5.007 | 2,459,116 | +0.02(+0.41%) |
May 15, 2006 | 5.019 | 5.039 | 4.961 | 4.987 | 2,385,842 | -0.06(-1.20%) |
May 12, 2006 | 5.092 | 5.128 | 5.029 | 5.048 | 2,380,396 | -0.05(-1.03%) |
May 11, 2006 | 5.151 | 5.166 | 5.092 | 5.100 | 2,881,923 | -0.03(-0.63%) |
May 10, 2006 | 5.088 | 5.151 | 5.070 | 5.132 | 3,028,470 | +0.06(+1.19%) |
May 09, 2006 | 5.110 | 5.126 | 5.052 | 5.072 | 2,958,662 | -0.03(-0.51%) |
May 08, 2006 | 5.151 | 5.171 | 5.062 | 5.098 | 3,158,184 | -0.06(-1.10%) |
May 05, 2006 | 5.062 | 5.193 | 5.060 | 5.155 | 4,967,741 | +0.10(+2.00%) |
May 04, 2006 | 5.054 | 5.066 | 4.981 | 5.054 | 2,715,573 | +0.00(+0.00%) |
May 03, 2006 | 5.021 | 5.060 | 5.019 | 5.054 | 3,068,078 | +0.03(+0.56%) |
May 02, 2006 | 5.037 | 5.039 | 4.989 | 5.025 | 2,849,742 | +0.01(+0.12%) |
May 01, 2006 | 4.999 | 5.042 | 4.991 | 5.019 | 2,491,792 | +0.02(+0.44%) |
Apr 28, 2006 | 5.007 | 5.050 | 4.989 | 4.997 | 2,204,639 | -0.01(-0.20%) |
Apr 27, 2006 | 5.015 | 5.048 | 4.979 | 5.007 | 2,380,891 | -0.01(-0.16%) |
Apr 26, 2006 | 5.007 | 5.050 | 4.983 | 5.015 | 3,437,415 | -0.04(-0.80%) |
Apr 25, 2006 | 5.120 | 5.138 | 5.052 | 5.056 | 3,272,550 | -0.06(-1.11%) |
Apr 24, 2006 | 5.096 | 5.112 | 5.070 | 5.112 | 2,775,479 | +0.02(+0.44%) |
Apr 21, 2006 | 5.084 | 5.100 | 5.064 | 5.090 | 1,930,359 | +0.03(+0.52%) |
Apr 20, 2006 | 5.078 | 5.090 | 5.037 | 5.064 | 2,129,385 | +0.00(+0.00%) |
Apr 19, 2006 | 5.064 | 5.078 | 5.031 | 5.064 | 2,193,747 | +0.01(+0.12%) |
Apr 18, 2006 | 5.009 | 5.064 | 5.001 | 5.058 | 2,271,476 | +0.05(+1.05%) |
Apr 17, 2006 | 5.029 | 5.033 | 4.981 | 5.005 | 2,524,963 | +0.05(+1.02%) |
Apr 13, 2006 | 4.975 | 5.009 | 4.941 | 4.955 | 2,069,974 | -0.02(-0.41%) |
Apr 12, 2006 | 4.987 | 5.025 | 4.969 | 4.975 | 2,428,420 | -0.01(-0.20%) |
Apr 11, 2006 | 4.991 | 5.050 | 4.985 | 4.985 | 2,172,953 | -0.02(-0.36%) |
Apr 10, 2006 | 5.048 | 5.080 | 4.999 | 5.003 | 2,562,590 | -0.03(-0.68%) |
Apr 07, 2006 | 5.039 | 5.060 | 5.019 | 5.037 | 2,656,657 | -0.00(-0.04%) |
Apr 06, 2006 | 5.023 | 5.050 | 5.013 | 5.039 | 3,082,435 | +0.04(+0.73%) |
Apr 05, 2006 | 4.979 | 5.013 | 4.965 | 5.003 | 3,241,854 | +0.02(+0.49%) |
Apr 04, 2006 | 4.953 | 4.989 | 4.928 | 4.979 | 3,040,352 | +0.04(+0.86%) |
Apr 03, 2006 | 4.997 | 5.015 | 4.936 | 4.936 | 2,494,267 | -0.05(-1.01%) |
Mar 31, 2006 | 4.965 | 4.999 | 4.938 | 4.987 | 2,689,828 | -0.01(-0.24%) |
Mar 30, 2006 | 4.965 | 5.009 | 4.963 | 4.999 | 2,948,761 | +0.02(+0.49%) |
Mar 29, 2006 | 4.949 | 4.989 | 4.947 | 4.975 | 3,373,053 | +0.04(+0.82%) |
Mar 28, 2006 | 4.947 | 4.949 | 4.898 | 4.934 | 2,810,135 | -0.00(-0.08%) |
Mar 27, 2006 | 4.975 | 4.977 | 4.918 | 4.938 | 2,469,018 | -0.03(-0.69%) |
Mar 24, 2006 | 4.943 | 4.999 | 4.938 | 4.973 | 3,394,837 | +0.03(+0.70%) |
Mar 23, 2006 | 4.957 | 4.973 | 4.929 | 4.938 | 3,338,892 | +0.01(+0.12%) |
Mar 22, 2006 | 5.005 | 5.005 | 4.912 | 4.932 | 4,122,126 | +0.03(+0.58%) |
Mar 21, 2006 | 4.910 | 4.938 | 4.898 | 4.904 | 2,329,897 | -0.02(-0.37%) |
Mar 20, 2006 | 4.965 | 4.995 | 4.914 | 4.922 | 3,652,285 | -0.04(-0.85%) |
Mar 17, 2006 | 4.971 | 4.977 | 4.949 | 4.965 | 3,314,138 | +0.00(+0.08%) |
Mar 16, 2006 | 4.936 | 4.973 | 4.912 | 4.961 | 3,313,147 | +0.05(+1.03%) |
Mar 15, 2006 | 4.928 | 4.947 | 4.896 | 4.910 | 2,901,232 | -0.02(-0.37%) |
Mar 14, 2006 | 4.945 | 4.947 | 4.904 | 4.928 | 3,562,178 | +0.00(+0.00%) |
Mar 13, 2006 | 4.888 | 4.938 | 4.878 | 4.928 | 3,431,969 | +0.05(+1.04%) |
Mar 10, 2006 | 4.854 | 4.892 | 4.852 | 4.878 | 2,822,017 | +0.02(+0.46%) |
Mar 09, 2006 | 4.896 | 4.898 | 4.848 | 4.856 | 2,667,549 | -0.02(-0.37%) |
Mar 08, 2006 | 4.868 | 4.888 | 4.831 | 4.874 | 3,313,643 | +0.00(+0.04%) |
Mar 07, 2006 | 4.848 | 4.898 | 4.827 | 4.872 | 6,527,277 | +0.04(+0.75%) |
Mar 06, 2006 | 4.878 | 4.888 | 4.827 | 4.835 | 6,103,480 | -0.04(-0.87%) |
Mar 03, 2006 | 4.787 | 4.900 | 4.785 | 4.878 | 40,679,140 | +0.05(+1.05%) |
Mar 02, 2006 | 4.827 | 4.876 | 4.807 | 4.827 | 6,302,011 | +0.00(+0.00%) |
Mar 01, 2006 | 4.898 | 4.900 | 4.825 | 4.827 | 5,123,695 | -0.08(-1.57%) |
Feb 28, 2006 | 5.007 | 4.932 | 4.892 | 4.904 | 4,383,039 | -0.10(-2.06%) |
Feb 27, 2006 | 5.086 | 5.086 | 4.975 | 5.007 | 2,705,671 | -0.04(-0.76%) |
Feb 24, 2006 | 5.072 | 5.088 | 5.037 | 5.046 | 1,818,963 | -0.01(-0.24%) |
Feb 23, 2006 | 5.094 | 5.094 | 5.035 | 5.058 | 2,140,772 | +0.00(+0.08%) |
Feb 22, 2006 | 5.048 | 5.066 | 5.029 | 5.054 | 1,835,301 | +0.01(+0.28%) |
Feb 21, 2006 | 5.098 | 5.100 | 5.011 | 5.039 | 2,515,556 | -0.01(-0.24%) |
Feb 17, 2006 | 5.060 | 5.116 | 5.050 | 5.052 | 1,912,535 | -0.00(-0.04%) |
Feb 16, 2006 | 5.037 | 5.068 | 5.019 | 5.054 | 2,215,036 | +0.05(+1.01%) |
Feb 15, 2006 | 4.941 | 5.046 | 4.938 | 5.003 | 2,583,384 | +0.07(+1.35%) |
Feb 14, 2006 | 4.949 | 4.949 | 4.898 | 4.936 | 2,264,545 | -0.01(-0.24%) |
Feb 13, 2006 | 4.999 | 5.009 | 4.924 | 4.949 | 1,960,064 | -0.05(-0.93%) |
Feb 10, 2006 | 5.017 | 5.019 | 4.938 | 4.995 | 2,410,102 | +0.00(+0.08%) |
Feb 09, 2006 | 5.106 | 5.106 | 4.989 | 4.991 | 2,375,445 | -0.02(-0.32%) |
Feb 08, 2006 | 5.011 | 5.033 | 4.971 | 5.007 | 1,948,677 | +0.01(+0.28%) |
Feb 07, 2006 | 5.100 | 5.110 | 4.979 | 4.993 | 2,854,693 | -0.11(-2.06%) |
Feb 06, 2006 | 5.060 | 5.098 | 5.050 | 5.098 | 2,236,325 | +0.04(+0.84%) |
Feb 03, 2006 | 5.050 | 5.062 | 5.031 | 5.056 | 1,684,794 | +0.00(+0.08%) |
Feb 02, 2006 | 5.086 | 5.100 | 5.042 | 5.052 | 2,407,131 | -0.03(-0.68%) |
Feb 01, 2006 | 5.118 | 5.130 | 5.074 | 5.086 | 2,045,715 | -0.02(-0.36%) |
Jan 31, 2006 | 5.082 | 5.114 | 5.068 | 5.104 | 2,167,507 | +0.00(+0.08%) |
Jan 30, 2006 | 5.145 | 5.145 | 5.080 | 5.100 | 2,619,525 | -0.01(-0.20%) |
Jan 27, 2006 | 5.155 | 5.157 | 5.062 | 5.110 | 3,075,504 | -0.04(-0.82%) |
Jan 26, 2006 | 5.211 | 5.241 | 5.153 | 5.153 | 3,096,793 | -0.06(-1.24%) |
Jan 25, 2006 | 5.245 | 5.252 | 5.193 | 5.217 | 1,976,402 | -0.02(-0.46%) |
Jan 24, 2006 | 5.199 | 5.248 | 5.199 | 5.241 | 2,414,063 | +0.05(+0.89%) |
Jan 23, 2006 | 5.207 | 5.231 | 5.183 | 5.195 | 2,088,293 | +0.03(+0.55%) |
Jan 20, 2006 | 5.189 | 5.211 | 5.155 | 5.167 | 1,979,373 | +0.01(+0.12%) |
Jan 19, 2006 | 5.161 | 5.171 | 5.120 | 5.161 | 2,473,473 | +0.04(+0.75%) |
Jan 18, 2006 | 5.151 | 5.179 | 5.096 | 5.122 | 2,227,908 | -0.04(-0.70%) |
Jan 17, 2006 | 5.151 | 5.169 | 5.088 | 5.159 | 2,811,125 | +0.03(+0.63%) |
Jan 13, 2006 | 5.086 | 5.149 | 5.078 | 5.126 | 1,293,177 | +0.02(+0.40%) |
Jan 12, 2006 | 5.112 | 5.126 | 5.060 | 5.106 | 2,021,455 | -0.00(-0.08%) |
Jan 11, 2006 | 5.130 | 5.130 | 5.094 | 5.110 | 1,677,367 | -0.01(-0.16%) |
Jan 10, 2006 | 5.145 | 5.145 | 5.110 | 5.118 | 2,102,650 | +0.01(+0.12%) |
Jan 09, 2006 | 5.090 | 5.126 | 5.060 | 5.112 | 1,931,844 | +0.06(+1.28%) |
Jan 06, 2006 | 5.072 | 5.102 | 5.031 | 5.048 | 2,107,601 | +0.03(+0.56%) |
Jan 05, 2006 | 5.048 | 5.080 | 5.003 | 5.019 | 2,694,284 | -0.02(-0.44%) |
Jan 04, 2006 | 4.999 | 5.078 | 4.995 | 5.042 | 3,156,204 | +0.05(+0.93%) |
Jan 03, 2006 | 4.943 | 5.017 | 4.916 | 4.995 | 3,762,195 | +0.15(+3.00%) |
Dec 30, 2005 | 4.763 | 4.890 | 4.749 | 4.850 | 4,231,541 | +0.09(+1.87%) |
Dec 29, 2005 | 4.793 | 4.805 | 4.730 | 4.761 | 3,091,347 | -0.02(-0.38%) |
Dec 28, 2005 | 4.728 | 4.795 | 4.728 | 4.779 | 3,746,352 | +0.04(+0.81%) |
Dec 27, 2005 | 4.827 | 4.831 | 4.722 | 4.741 | 3,439,396 | -0.09(-1.92%) |
Dec 23, 2005 | 4.888 | 4.888 | 4.817 | 4.833 | 2,644,280 | -0.05(-1.12%) |
Dec 22, 2005 | 4.848 | 4.898 | 4.829 | 4.888 | 2,583,384 | +0.04(+0.88%) |
Dec 21, 2005 | 4.882 | 4.928 | 4.827 | 4.846 | 3,579,011 | +0.00(+0.04%) |
Dec 20, 2005 | 4.928 | 4.938 | 4.827 | 4.844 | 4,138,959 | -0.10(-1.96%) |
Dec 19, 2005 | 4.936 | 4.985 | 4.924 | 4.941 | 2,222,462 | +0.01(+0.12%) |
Dec 16, 2005 | 5.052 | 5.070 | 4.924 | 4.934 | 5,315,295 | -0.11(-2.20%) |
Dec 15, 2005 | 5.015 | 5.068 | 5.009 | 5.046 | 3,324,039 | +0.03(+0.56%) |
Dec 14, 2005 | 4.878 | 5.023 | 4.878 | 5.017 | 4,196,390 | +0.13(+2.60%) |
Dec 13, 2005 | 4.938 | 4.977 | 4.882 | 4.890 | 3,381,470 | -0.05(-1.06%) |
Dec 12, 2005 | 5.019 | 5.025 | 4.928 | 4.943 | 2,489,811 | -0.04(-0.89%) |
Dec 09, 2005 | 4.979 | 5.003 | 4.928 | 4.987 | 1,519,928 | +0.03(+0.53%) |
Dec 08, 2005 | 4.963 | 4.989 | 4.941 | 4.961 | 2,339,304 | -0.02(-0.45%) |
Dec 07, 2005 | 5.021 | 5.035 | 4.949 | 4.983 | 2,480,405 | -0.04(-0.88%) |
Dec 06, 2005 | 5.050 | 5.060 | 5.009 | 5.027 | 2,599,226 | -0.03(-0.52%) |
Dec 05, 2005 | 5.066 | 5.074 | 5.052 | 5.054 | 1,931,349 | -0.00(-0.04%) |
Dec 02, 2005 | 5.052 | 5.068 | 5.050 | 5.056 | 2,558,629 | -0.00(-0.04%) |
Dec 01, 2005 | 5.058 | 5.068 | 5.050 | 5.058 | 2,935,393 | +0.00(+0.04%) |
Nov 30, 2005 | 5.060 | 5.092 | 5.029 | 5.056 | 7,972,942 | -0.10(-2.00%) |
Nov 29, 2005 | 5.116 | 5.183 | 5.110 | 5.159 | 1,089,694 | +0.04(+0.83%) |
Nov 28, 2005 | 5.151 | 5.171 | 5.110 | 5.116 | 1,640,731 | -0.05(-1.02%) |
Nov 25, 2005 | 5.165 | 5.173 | 5.149 | 5.169 | 445,086 | +0.00(+0.08%) |
Nov 23, 2005 | 5.151 | 5.223 | 5.151 | 5.165 | 1,278,819 | -0.00(-0.08%) |
Nov 22, 2005 | 5.181 | 5.201 | 5.151 | 5.169 | 1,811,042 | -0.00(-0.08%) |
Nov 21, 2005 | 5.187 | 5.201 | 5.140 | 5.173 | 1,356,053 | +0.01(+0.23%) |
Nov 18, 2005 | 5.151 | 5.211 | 5.151 | 5.161 | 1,948,182 | +0.01(+0.20%) |
Nov 17, 2005 | 5.140 | 5.161 | 5.122 | 5.151 | 1,921,447 | +0.03(+0.55%) |
Nov 16, 2005 | 5.151 | 5.159 | 5.080 | 5.122 | 2,534,370 | -0.06(-1.21%) |
Nov 15, 2005 | 5.227 | 5.239 | 5.173 | 5.185 | 1,710,043 | -0.06(-1.12%) |
Nov 14, 2005 | 5.205 | 5.250 | 5.197 | 5.243 | 2,464,067 | +0.06(+1.21%) |
Nov 11, 2005 | 5.217 | 5.221 | 5.126 | 5.181 | 1,583,795 | -0.02(-0.35%) |
Nov 10, 2005 | 5.217 | 5.221 | 5.132 | 5.199 | 2,070,469 | -0.01(-0.19%) |
Nov 09, 2005 | 5.145 | 5.219 | 5.118 | 5.209 | 1,842,728 | +0.06(+1.26%) |
Nov 08, 2005 | 5.149 | 5.195 | 5.110 | 5.145 | 1,433,783 | -0.00(-0.04%) |
Nov 07, 2005 | 5.217 | 5.231 | 5.120 | 5.147 | 1,768,464 | -0.07(-1.35%) |
Nov 04, 2005 | 5.245 | 5.245 | 5.157 | 5.217 | 1,421,405 | -0.01(-0.27%) |
Nov 03, 2005 | 5.248 | 5.252 | 5.195 | 5.231 | 1,509,532 | +0.04(+0.86%) |
Nov 02, 2005 | 5.223 | 5.252 | 5.151 | 5.187 | 2,474,959 | -0.03(-0.66%) |
Nov 01, 2005 | 5.231 | 5.231 | 5.179 | 5.221 | 1,631,324 | -0.00(-0.04%) |
Oct 31, 2005 | 5.241 | 5.241 | 5.179 | 5.223 | 1,779,851 | +0.07(+1.41%) |
Oct 28, 2005 | 5.110 | 5.179 | 5.094 | 5.151 | 1,361,499 | +0.08(+1.59%) |
Oct 27, 2005 | 5.181 | 5.207 | 5.070 | 5.070 | 2,614,574 | -0.19(-3.54%) |
Oct 26, 2005 | 5.197 | 5.256 | 5.151 | 5.256 | 4,806,342 | +0.12(+2.32%) |
Oct 25, 2005 | 5.112 | 5.197 | 5.112 | 5.136 | 1,839,262 | +0.04(+0.71%) |
Oct 24, 2005 | 5.050 | 5.100 | 5.025 | 5.100 | 2,335,343 | +0.05(+1.04%) |
Oct 21, 2005 | 4.993 | 5.060 | 4.971 | 5.048 | 1,336,250 | +0.06(+1.26%) |
Oct 20, 2005 | 5.060 | 5.060 | 4.965 | 4.985 | 1,637,760 | -0.04(-0.88%) |
Oct 19, 2005 | 4.959 | 5.033 | 4.908 | 5.029 | 2,016,009 | +0.03(+0.57%) |
Oct 18, 2005 | 5.058 | 5.066 | 4.979 | 5.001 | 1,722,916 | -0.05(-0.92%) |
Oct 17, 2005 | 5.050 | 5.082 | 5.039 | 5.048 | 2,200,678 | +0.01(+0.24%) |
Oct 14, 2005 | 4.967 | 5.046 | 4.928 | 5.035 | 2,067,994 | +0.07(+1.34%) |
Oct 13, 2005 | 5.019 | 5.019 | 4.912 | 4.969 | 2,998,765 | -0.05(-1.01%) |
Oct 12, 2005 | 5.050 | 5.070 | 5.001 | 5.019 | 1,757,077 | -0.06(-1.19%) |
Oct 11, 2005 | 5.090 | 5.102 | 5.031 | 5.080 | 2,138,792 | +0.07(+1.41%) |
Oct 10, 2005 | 5.056 | 5.090 | 5.003 | 5.009 | 1,505,076 | -0.07(-1.31%) |
Oct 07, 2005 | 5.015 | 5.076 | 5.011 | 5.076 | 1,935,805 | +0.06(+1.17%) |
Oct 06, 2005 | 5.080 | 5.110 | 4.989 | 5.017 | 3,469,101 | -0.00(-0.08%) |
Oct 05, 2005 | 5.094 | 5.114 | 5.021 | 5.021 | 2,115,028 | -0.04(-0.84%) |
Oct 04, 2005 | 5.189 | 5.189 | 5.060 | 5.064 | 2,188,796 | -0.09(-1.76%) |
Oct 03, 2005 | 5.183 | 5.201 | 5.122 | 5.155 | 2,545,262 | +0.07(+1.35%) |
Sep 30, 2005 | 5.104 | 5.151 | 5.082 | 5.086 | 1,782,327 | -0.02(-0.40%) |
Sep 29, 2005 | 5.106 | 5.130 | 5.052 | 5.106 | 1,739,749 | +0.02(+0.40%) |
Sep 28, 2005 | 5.096 | 5.122 | 5.052 | 5.086 | 1,685,289 | +0.03(+0.52%) |
Sep 27, 2005 | 5.094 | 5.104 | 5.050 | 5.060 | 2,144,238 | -0.02(-0.32%) |
Sep 26, 2005 | 5.100 | 5.112 | 4.985 | 5.076 | 3,429,989 | +0.13(+2.66%) |
Sep 23, 2005 | 4.945 | 4.949 | 4.807 | 4.945 | 2,434,856 | +0.02(+0.49%) |
Sep 22, 2005 | 4.908 | 4.969 | 4.747 | 4.920 | 5,715,328 | -0.09(-1.77%) |
Sep 21, 2005 | 5.151 | 5.151 | 4.955 | 5.009 | 4,163,218 | -0.15(-2.97%) |
Sep 20, 2005 | 4.797 | 5.221 | 4.999 | 5.163 | 2,085,817 | -0.03(-0.54%) |
Sep 19, 2005 | 5.243 | 5.252 | 5.173 | 5.191 | 2,487,831 | -0.02(-0.39%) |
Sep 16, 2005 | 5.201 | 5.248 | 5.155 | 5.211 | 1,726,876 | +0.06(+1.10%) |
Sep 15, 2005 | 5.171 | 5.205 | 5.130 | 5.155 | 1,180,791 | -0.00(-0.08%) |
Sep 14, 2005 | 5.161 | 5.179 | 5.126 | 5.159 | 1,819,953 | +0.04(+0.75%) |
Sep 13, 2005 | 5.140 | 5.151 | 5.052 | 5.120 | 2,107,601 | +0.06(+1.20%) |
Sep 12, 2005 | 5.056 | 5.070 | 5.037 | 5.060 | 2,400,695 | +0.02(+0.32%) |
Sep 09, 2005 | 5.044 | 5.046 | 4.991 | 5.044 | 2,170,973 | +0.05(+1.01%) |
Sep 08, 2005 | 5.025 | 5.048 | 4.975 | 4.993 | 2,205,134 | +0.00(+0.08%) |
Sep 07, 2005 | 5.009 | 5.058 | 4.951 | 4.989 | 2,912,619 | -0.02(-0.36%) |
Sep 06, 2005 | 4.999 | 5.035 | 4.949 | 5.007 | 2,806,174 | +0.01(+0.24%) |
Sep 02, 2005 | 4.965 | 5.029 | 4.938 | 4.995 | 4,321,648 | +0.05(+0.98%) |
Sep 01, 2005 | 4.848 | 4.989 | 4.848 | 4.947 | 4,399,872 | +0.04(+0.86%) |
Aug 31, 2005 | 5.005 | 5.015 | 4.846 | 4.904 | 5,398,470 | -0.11(-2.25%) |
Aug 30, 2005 | 4.894 | 5.025 | 4.876 | 5.017 | 1,955,608 | +0.09(+1.84%) |
Aug 29, 2005 | 4.999 | 4.999 | 4.866 | 4.926 | 3,746,847 | -0.08(-1.57%) |
Aug 26, 2005 | 5.052 | 5.084 | 4.987 | 5.005 | 1,842,233 | -0.05(-0.92%) |
Aug 25, 2005 | 5.100 | 5.110 | 5.015 | 5.052 | 3,082,435 | -0.05(-0.99%) |
Aug 24, 2005 | 5.108 | 5.130 | 5.090 | 5.102 | 2,874,002 | +0.01(+0.12%) |
Aug 23, 2005 | 5.100 | 5.110 | 5.074 | 5.096 | 2,102,155 | +0.01(+0.12%) |
Aug 22, 2005 | 5.078 | 5.136 | 5.070 | 5.090 | 2,623,981 | +0.04(+0.80%) |
Aug 19, 2005 | 5.023 | 5.074 | 4.991 | 5.050 | 2,172,458 | +0.07(+1.38%) |
Aug 18, 2005 | 4.902 | 4.999 | 4.902 | 4.981 | 3,394,342 | +0.06(+1.23%) |
Aug 17, 2005 | 5.015 | 5.017 | 4.868 | 4.920 | 4,429,082 | -0.09(-1.89%) |
Aug 16, 2005 | 5.068 | 5.070 | 4.981 | 5.015 | 3,042,333 | -0.05(-1.08%) |
Aug 15, 2005 | 5.104 | 5.104 | 5.050 | 5.070 | 2,189,291 | -0.03(-0.67%) |
Aug 12, 2005 | 5.100 | 5.134 | 5.076 | 5.104 | 1,895,702 | +0.01(+0.24%) |
Aug 11, 2005 | 5.092 | 5.151 | 5.054 | 5.092 | 2,439,312 | -0.00(-0.04%) |
Aug 10, 2005 | 5.060 | 5.138 | 5.054 | 5.094 | 2,787,361 | +0.04(+0.88%) |
Aug 09, 2005 | 5.090 | 5.126 | 5.044 | 5.050 | 4,074,597 | -0.08(-1.54%) |
Aug 08, 2005 | 5.252 | 5.262 | 5.122 | 5.128 | 3,314,138 | -0.11(-2.16%) |
Aug 05, 2005 | 5.346 | 5.355 | 5.207 | 5.241 | 2,173,448 | -0.11(-1.96%) |
Aug 04, 2005 | 5.336 | 5.375 | 5.310 | 5.346 | 1,619,442 | +0.03(+0.53%) |
Aug 03, 2005 | 5.349 | 5.385 | 5.302 | 5.318 | 2,141,763 | -0.03(-0.57%) |
Aug 02, 2005 | 5.288 | 5.395 | 5.288 | 5.349 | 2,393,764 | +0.05(+0.99%) |
Aug 01, 2005 | 5.403 | 5.421 | 5.284 | 5.296 | 2,406,636 | -0.10(-1.91%) |
Jul 29, 2005 | 5.494 | 5.494 | 5.397 | 5.399 | 1,529,830 | -0.10(-1.76%) |
Jul 28, 2005 | 5.494 | 5.506 | 5.419 | 5.496 | 2,301,182 | +0.02(+0.37%) |
Jul 27, 2005 | 5.454 | 5.478 | 5.391 | 5.476 | 2,193,252 | -0.05(-0.88%) |
Jul 26, 2005 | 5.472 | 5.532 | 5.466 | 5.524 | 1,619,937 | +0.05(+0.96%) |
Jul 25, 2005 | 5.454 | 5.553 | 5.445 | 5.472 | 1,568,942 | +0.00(+0.07%) |
Jul 22, 2005 | 5.518 | 5.532 | 5.456 | 5.468 | 1,743,709 | -0.02(-0.37%) |
Jul 21, 2005 | 5.555 | 5.575 | 5.480 | 5.488 | 1,344,171 | -0.04(-0.80%) |
Jul 20, 2005 | 5.494 | 5.544 | 5.454 | 5.532 | 1,460,518 | +0.03(+0.55%) |
Jul 19, 2005 | 5.433 | 5.516 | 5.421 | 5.502 | 1,047,117 | +0.08(+1.45%) |
Jul 18, 2005 | 5.474 | 5.490 | 5.413 | 5.423 | 1,743,709 | -0.07(-1.21%) |
Jul 15, 2005 | 5.480 | 5.524 | 5.474 | 5.490 | 1,222,874 | +0.00(+0.04%) |
Jul 14, 2005 | 5.573 | 5.587 | 5.474 | 5.488 | 1,354,073 | -0.06(-1.02%) |
Jul 13, 2005 | 5.546 | 5.563 | 5.520 | 5.544 | 1,421,405 | +0.01(+0.11%) |
Jul 12, 2005 | 5.486 | 5.544 | 5.478 | 5.538 | 1,458,042 | +0.05(+0.96%) |
Jul 11, 2005 | 5.486 | 5.502 | 5.464 | 5.486 | 1,399,126 | +0.00(+0.04%) |
Jul 08, 2005 | 5.456 | 5.504 | 5.456 | 5.484 | 1,279,314 | +0.06(+1.19%) |
Jul 07, 2005 | 5.474 | 5.498 | 5.417 | 5.419 | 2,203,154 | -0.07(-1.21%) |
Jul 06, 2005 | 5.484 | 5.502 | 5.464 | 5.486 | 1,425,366 | +0.00(+0.07%) |
Jul 05, 2005 | 5.462 | 5.484 | 5.449 | 5.482 | 1,693,210 | +0.03(+0.56%) |