Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,123,424 | -0.06(-1.09%) |
Jun 29, 2006 | 5.476 | 5.537 | 5.421 | 5.533 | 76,775,488 | +0.08(+1.39%) |
Jun 28, 2006 | 5.545 | 5.561 | 5.362 | 5.457 | 92,318,488 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,481,160 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.735 | 5.580 | 5.613 | 62,984,128 | -0.03(-0.52%) |
Jun 23, 2006 | 5.685 | 5.725 | 5.635 | 5.642 | 59,944,528 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.863 | 5.690 | 5.696 | 116,304,744 | -0.13(-2.28%) |
Jun 21, 2006 | 5.692 | 5.881 | 5.687 | 5.829 | 133,303,000 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,064,744 | -0.12(-2.11%) |
Jun 19, 2006 | 5.711 | 5.874 | 5.711 | 5.799 | 186,875,424 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,819,152 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.514 | 5.217 | 5.507 | 139,026,192 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.208 | 5.139 | 5.207 | 73,086,408 | +0.06(+1.18%) |
Jun 13, 2006 | 5.160 | 5.214 | 5.079 | 5.146 | 100,294,032 | -0.01(-0.27%) |
Jun 12, 2006 | 5.172 | 5.212 | 5.129 | 5.160 | 77,013,400 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.203 | 5.132 | 5.172 | 106,794,640 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,721,488 | -0.15(-2.81%) |
Jun 07, 2006 | 5.355 | 5.419 | 5.340 | 5.343 | 72,948,064 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,336,088 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.457 | 51,445,692 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.597 | 52,132,800 | -0.01(-0.09%) |
Jun 01, 2006 | 5.551 | 5.614 | 5.509 | 5.602 | 60,284,320 | +0.01(+0.15%) |
May 31, 2006 | 5.519 | 5.602 | 5.487 | 5.594 | 68,898,928 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.514 | 45,640,292 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.635 | 5.545 | 5.621 | 46,457,068 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.621 | 5.533 | 5.575 | 54,078,352 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,383,400 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.709 | 5.547 | 5.547 | 85,573,016 | -0.01(-0.22%) |
May 22, 2006 | 5.502 | 5.620 | 5.481 | 5.559 | 76,160,160 | +0.03(+0.50%) |
May 19, 2006 | 5.633 | 5.678 | 5.405 | 5.532 | 115,345,576 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.709 | 5.589 | 5.611 | 128,602,648 | +0.06(+1.00%) |
May 17, 2006 | 5.545 | 5.652 | 5.504 | 5.556 | 196,875,248 | +0.18(+3.38%) |
May 16, 2006 | 5.464 | 5.506 | 5.269 | 5.374 | 110,918,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.666 | 5.464 | 5.464 | 70,009,184 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.647 | 5.528 | 5.551 | 51,158,576 | -0.07(-1.23%) |
May 11, 2006 | 5.680 | 5.692 | 5.552 | 5.620 | 52,280,988 | -0.10(-1.66%) |
May 10, 2006 | 5.690 | 5.761 | 5.680 | 5.715 | 33,355,128 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.680 | 5.722 | 55,346,636 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.761 | 5.837 | 44,547,984 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.856 | 5.737 | 5.851 | 70,754,760 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,034,804 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.673 | 38,437,528 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.583 | 38,156,200 | -0.06(-0.98%) |
May 01, 2006 | 5.640 | 5.701 | 5.627 | 5.639 | 46,765,020 | +0.03(+0.52%) |
Apr 28, 2006 | 5.709 | 5.735 | 5.571 | 5.609 | 44,358,116 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.768 | 5.614 | 5.746 | 65,804,916 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.666 | 52,015,868 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,630,148 | +0.02(+0.33%) |
Apr 24, 2006 | 5.673 | 5.753 | 5.635 | 5.684 | 38,205,404 | -0.01(-0.18%) |
Apr 21, 2006 | 5.837 | 5.870 | 5.632 | 5.694 | 59,976,944 | -0.15(-2.51%) |
Apr 20, 2006 | 5.666 | 5.860 | 5.635 | 5.841 | 64,103,064 | +0.14(+2.49%) |
Apr 19, 2006 | 5.787 | 5.810 | 5.690 | 5.699 | 37,660,696 | -0.08(-1.46%) |
Apr 18, 2006 | 5.528 | 5.813 | 5.528 | 5.784 | 67,114,296 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.692 | 5.519 | 5.533 | 41,760,188 | -0.10(-1.81%) |
Apr 13, 2006 | 5.585 | 5.689 | 5.573 | 5.635 | 40,527,216 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.583 | 5.585 | 38,513,356 | -0.04(-0.65%) |
Apr 11, 2006 | 5.723 | 5.747 | 5.614 | 5.621 | 66,527,336 | -0.10(-1.69%) |
Apr 10, 2006 | 5.749 | 5.808 | 5.701 | 5.718 | 33,187,836 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,296,792 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.951 | 5.877 | 5.891 | 39,051,120 | -0.04(-0.76%) |
Apr 05, 2006 | 5.804 | 5.948 | 5.799 | 5.936 | 87,251,712 | +0.12(+1.99%) |
Apr 04, 2006 | 5.766 | 5.830 | 5.730 | 5.820 | 56,743,428 | +0.03(+0.48%) |
Apr 03, 2006 | 5.701 | 5.818 | 5.682 | 5.792 | 57,762,220 | +0.11(+1.91%) |
Mar 31, 2006 | 5.628 | 5.737 | 5.625 | 5.684 | 68,330,488 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.742 | 5.602 | 5.627 | 57,023,596 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.545 | 5.652 | 55,133,036 | +0.11(+2.03%) |
Mar 28, 2006 | 5.692 | 5.694 | 5.528 | 5.540 | 80,855,304 | -0.18(-3.14%) |
Mar 27, 2006 | 5.692 | 5.747 | 5.684 | 5.720 | 54,657,212 | -0.01(-0.18%) |
Mar 24, 2006 | 5.666 | 5.756 | 5.659 | 5.730 | 48,054,724 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.699 | 5.701 | 55,003,948 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.787 | 5.639 | 5.763 | 81,381,488 | -0.03(-0.54%) |
Mar 21, 2006 | 5.849 | 5.908 | 5.789 | 5.794 | 56,322,016 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.849 | 5.867 | 42,987,952 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.908 | 5.853 | 5.901 | 84,753,928 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.882 | 5.837 | 5.849 | 75,345,120 | -0.01(-0.09%) |
Mar 15, 2006 | 5.761 | 5.867 | 5.756 | 5.855 | 81,620,552 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,670,148 | +0.03(+0.54%) |
Mar 13, 2006 | 5.685 | 5.749 | 5.658 | 5.739 | 40,225,628 | +0.04(+0.70%) |
Mar 10, 2006 | 5.659 | 5.730 | 5.618 | 5.699 | 46,558,368 | +0.04(+0.70%) |
Mar 09, 2006 | 5.666 | 5.716 | 5.651 | 5.659 | 57,533,572 | +0.01(+0.24%) |
Mar 08, 2006 | 5.666 | 5.703 | 5.640 | 5.646 | 60,139,604 | -0.05(-0.85%) |
Mar 07, 2006 | 5.652 | 5.723 | 5.640 | 5.694 | 60,833,656 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.794 | 5.628 | 5.677 | 44,464,628 | -0.07(-1.20%) |
Mar 03, 2006 | 5.830 | 5.863 | 5.746 | 5.746 | 76,832,216 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.908 | 5.813 | 5.906 | 68,456,096 | +0.02(+0.41%) |
Mar 01, 2006 | 5.718 | 5.884 | 5.718 | 5.882 | 85,722,944 | +0.21(+3.78%) |
Feb 28, 2006 | 5.772 | 5.754 | 5.601 | 5.668 | 79,314,376 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.787 | 5.583 | 5.772 | 76,750,600 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,990,872 | -0.06(-1.08%) |
Feb 23, 2006 | 5.652 | 5.699 | 5.571 | 5.592 | 62,728,848 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.704 | 5.511 | 5.690 | 86,811,200 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.868 | 5.599 | 5.616 | 110,081,416 | -0.27(-4.58%) |
Feb 17, 2006 | 5.813 | 5.887 | 5.794 | 5.886 | 94,693,552 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.963 | 5.699 | 5.877 | 296,687,104 | +0.41(+7.42%) |
Feb 15, 2006 | 5.571 | 5.620 | 5.469 | 5.471 | 116,988,384 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.614 | 5.468 | 5.613 | 92,211,976 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.483 | 51,758,276 | +0.04(+0.73%) |
Feb 10, 2006 | 5.457 | 5.459 | 5.348 | 5.443 | 57,193,780 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.559 | 5.428 | 5.459 | 59,688,672 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.533 | 5.271 | 5.530 | 88,158,792 | +0.28(+5.40%) |
Feb 07, 2006 | 5.217 | 5.291 | 5.205 | 5.247 | 43,657,696 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.229 | 58,051,652 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.350 | 5.238 | 5.279 | 60,233,956 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.312 | 5.340 | 50,557,716 | -0.06(-1.02%) |
Feb 01, 2006 | 5.355 | 5.404 | 5.316 | 5.395 | 52,865,056 | +0.01(+0.16%) |
Jan 31, 2006 | 5.381 | 5.437 | 5.348 | 5.386 | 49,295,800 | -0.02(-0.32%) |
Jan 30, 2006 | 5.397 | 5.437 | 5.345 | 5.404 | 41,040,084 | -0.00(-0.03%) |
Jan 27, 2006 | 5.442 | 5.523 | 5.366 | 5.405 | 68,522,088 | -0.05(-0.98%) |
Jan 26, 2006 | 5.552 | 5.561 | 5.437 | 5.459 | 93,378,376 | -0.09(-1.59%) |
Jan 25, 2006 | 5.419 | 5.575 | 5.380 | 5.547 | 110,354,632 | +0.13(+2.36%) |
Jan 24, 2006 | 5.433 | 5.481 | 5.411 | 5.419 | 84,367,248 | +0.01(+0.10%) |
Jan 23, 2006 | 5.475 | 5.492 | 5.392 | 5.414 | 61,771,992 | -0.07(-1.26%) |
Jan 20, 2006 | 5.570 | 5.611 | 5.457 | 5.483 | 90,589,424 | -0.09(-1.55%) |
Jan 19, 2006 | 5.471 | 5.585 | 5.461 | 5.570 | 106,834,584 | +0.10(+1.80%) |
Jan 18, 2006 | 5.390 | 5.499 | 5.355 | 5.471 | 83,215,896 | +0.00(+0.03%) |
Jan 17, 2006 | 5.424 | 5.476 | 5.373 | 5.469 | 59,381,296 | -0.04(-0.75%) |
Jan 13, 2006 | 5.399 | 5.511 | 5.399 | 5.511 | 89,403,920 | +0.15(+2.84%) |
Jan 12, 2006 | 5.373 | 5.397 | 5.338 | 5.359 | 50,180,300 | -0.06(-1.02%) |
Jan 11, 2006 | 5.355 | 5.421 | 5.314 | 5.414 | 121,682,368 | +0.10(+1.82%) |
Jan 10, 2006 | 5.228 | 5.328 | 5.208 | 5.317 | 77,460,280 | +0.03(+0.52%) |
Jan 09, 2006 | 5.184 | 5.304 | 5.183 | 5.290 | 72,067,032 | +0.07(+1.26%) |
Jan 06, 2006 | 5.079 | 5.233 | 5.096 | 5.224 | 94,485,744 | +0.15(+2.86%) |
Jan 05, 2006 | 5.096 | 5.108 | 5.050 | 5.079 | 64,408,704 | -0.04(-0.71%) |
Jan 04, 2006 | 4.972 | 5.122 | 4.968 | 5.115 | 67,753,360 | +0.15(+2.92%) |
Jan 03, 2006 | 4.958 | 5.058 | 4.901 | 4.970 | 92,269,864 | +0.02(+0.49%) |
Dec 30, 2005 | 4.929 | 4.972 | 4.898 | 4.946 | 37,799,620 | -0.02(-0.38%) |
Dec 29, 2005 | 4.958 | 4.998 | 4.958 | 4.965 | 46,964,148 | -0.01(-0.21%) |
Dec 28, 2005 | 4.956 | 4.993 | 4.955 | 4.975 | 38,829,416 | +0.01(+0.21%) |
Dec 27, 2005 | 4.989 | 5.010 | 4.965 | 4.965 | 42,669,580 | -0.01(-0.10%) |
Dec 23, 2005 | 4.968 | 5.017 | 4.941 | 4.970 | 47,257,632 | -0.02(-0.45%) |
Dec 22, 2005 | 4.993 | 5.043 | 4.960 | 4.993 | 71,005,984 | +0.02(+0.45%) |
Dec 21, 2005 | 4.984 | 5.036 | 4.953 | 4.970 | 70,836,952 | -0.01(-0.28%) |
Dec 20, 2005 | 4.975 | 4.993 | 4.961 | 4.984 | 93,546,832 | -0.00(-0.07%) |
Dec 19, 2005 | 4.977 | 5.039 | 4.967 | 4.987 | 95,960,096 | -0.01(-0.17%) |
Dec 16, 2005 | 5.046 | 5.079 | 4.996 | 4.996 | 80,069,208 | -0.05(-0.96%) |
Dec 15, 2005 | 5.117 | 5.148 | 5.044 | 5.044 | 51,125,000 | -0.07(-1.38%) |
Dec 14, 2005 | 5.024 | 5.134 | 4.993 | 5.115 | 93,123,680 | +0.09(+1.86%) |
Dec 13, 2005 | 5.122 | 5.131 | 4.953 | 5.022 | 100,722,968 | -0.16(-3.00%) |
Dec 12, 2005 | 5.170 | 5.203 | 5.134 | 5.177 | 58,625,304 | +0.01(+0.17%) |
Dec 09, 2005 | 5.074 | 5.183 | 5.048 | 5.169 | 52,894,580 | +0.12(+2.36%) |
Dec 08, 2005 | 5.096 | 5.134 | 5.025 | 5.050 | 47,656,468 | -0.05(-0.98%) |
Dec 07, 2005 | 5.117 | 5.165 | 5.075 | 5.100 | 62,774,580 | -0.02(-0.34%) |
Dec 06, 2005 | 5.170 | 5.226 | 5.108 | 5.117 | 117,980,552 | -0.03(-0.57%) |
Dec 05, 2005 | 5.043 | 5.155 | 5.010 | 5.146 | 94,134,376 | +0.10(+1.92%) |
Dec 02, 2005 | 5.107 | 5.117 | 5.029 | 5.050 | 85,191,552 | -0.06(-1.12%) |
Dec 01, 2005 | 5.134 | 5.165 | 5.100 | 5.107 | 114,120,128 | -0.02(-0.37%) |
Nov 30, 2005 | 5.188 | 5.205 | 5.113 | 5.126 | 87,950,976 | -0.05(-0.97%) |
Nov 29, 2005 | 5.177 | 5.196 | 5.152 | 5.176 | 53,702,668 | +0.00(+0.00%) |
Nov 28, 2005 | 5.122 | 5.179 | 5.098 | 5.176 | 69,651,448 | +0.04(+0.77%) |
Nov 25, 2005 | 5.075 | 5.153 | 5.039 | 5.136 | 24,026,782 | +0.06(+1.19%) |
Nov 23, 2005 | 5.029 | 5.120 | 5.029 | 5.075 | 53,337,988 | +0.01(+0.10%) |
Nov 22, 2005 | 4.986 | 5.145 | 4.975 | 5.070 | 79,546,496 | +0.01(+0.24%) |
Nov 21, 2005 | 5.062 | 5.101 | 5.031 | 5.058 | 56,525,196 | -0.02(-0.41%) |
Nov 18, 2005 | 5.202 | 5.212 | 5.012 | 5.079 | 239,200,992 | +0.07(+1.38%) |
Nov 17, 2005 | 4.923 | 5.062 | 4.920 | 5.010 | 122,973,224 | +0.13(+2.58%) |
Nov 16, 2005 | 4.863 | 4.936 | 4.834 | 4.884 | 76,657,984 | +0.03(+0.53%) |
Nov 15, 2005 | 4.868 | 4.958 | 4.820 | 4.858 | 76,011,968 | -0.01(-0.28%) |
Nov 14, 2005 | 4.880 | 4.884 | 4.782 | 4.872 | 72,447,928 | -0.06(-1.12%) |
Nov 11, 2005 | 4.885 | 4.967 | 4.841 | 4.927 | 60,398,932 | +0.04(+0.88%) |
Nov 10, 2005 | 4.860 | 4.908 | 4.790 | 4.884 | 56,812,888 | +0.01(+0.14%) |
Nov 09, 2005 | 4.932 | 4.946 | 4.873 | 4.877 | 41,922,268 | -0.05(-1.09%) |
Nov 08, 2005 | 4.887 | 4.965 | 4.875 | 4.930 | 47,946,476 | -0.03(-0.66%) |
Nov 07, 2005 | 4.925 | 4.982 | 4.910 | 4.963 | 49,668,588 | +0.03(+0.70%) |
Nov 04, 2005 | 4.967 | 4.967 | 4.872 | 4.929 | 51,311,972 | -0.04(-0.73%) |
Nov 03, 2005 | 4.974 | 5.017 | 4.934 | 4.965 | 59,069,288 | -0.01(-0.17%) |
Nov 02, 2005 | 4.880 | 5.025 | 4.837 | 4.974 | 79,435,352 | +0.09(+1.80%) |
Nov 01, 2005 | 4.804 | 4.932 | 4.804 | 4.885 | 106,267,880 | +0.04(+0.86%) |
Oct 31, 2005 | 4.830 | 4.872 | 4.806 | 4.844 | 76,906,312 | +0.01(+0.29%) |
Oct 28, 2005 | 4.673 | 4.853 | 4.632 | 4.830 | 78,857,656 | +0.20(+4.33%) |
Oct 27, 2005 | 4.633 | 4.663 | 4.578 | 4.630 | 68,513,408 | -0.03(-0.59%) |
Oct 26, 2005 | 4.702 | 4.784 | 4.410 | 4.657 | 89,396,976 | -0.09(-1.89%) |
Oct 25, 2005 | 4.803 | 4.870 | 4.733 | 4.747 | 59,572,900 | -0.13(-2.73%) |
Oct 24, 2005 | 4.777 | 4.887 | 4.751 | 4.880 | 48,931,120 | +0.12(+2.47%) |
Oct 21, 2005 | 4.759 | 4.827 | 4.709 | 4.763 | 49,702,740 | +0.03(+0.55%) |
Oct 20, 2005 | 4.780 | 4.873 | 4.711 | 4.737 | 52,152,480 | -0.04(-0.80%) |
Oct 19, 2005 | 4.733 | 4.780 | 4.671 | 4.775 | 54,394,988 | -0.02(-0.32%) |
Oct 18, 2005 | 4.716 | 4.823 | 4.703 | 4.790 | 50,398,532 | +0.06(+1.28%) |
Oct 17, 2005 | 4.759 | 4.811 | 4.709 | 4.730 | 35,056,980 | -0.03(-0.58%) |
Oct 14, 2005 | 4.706 | 4.766 | 4.647 | 4.758 | 45,845,788 | +0.05(+1.10%) |
Oct 13, 2005 | 4.613 | 4.735 | 4.595 | 4.706 | 69,405,432 | -0.01(-0.22%) |
Oct 12, 2005 | 4.656 | 4.751 | 4.635 | 4.716 | 91,134,712 | +0.01(+0.22%) |
Oct 11, 2005 | 4.607 | 4.720 | 4.607 | 4.706 | 62,299,332 | +0.10(+2.14%) |
Oct 10, 2005 | 4.682 | 4.728 | 4.602 | 4.607 | 66,914,592 | -0.07(-1.59%) |
Oct 07, 2005 | 4.630 | 4.690 | 4.600 | 4.682 | 77,290,672 | +0.04(+0.78%) |
Oct 06, 2005 | 4.758 | 4.782 | 4.611 | 4.645 | 92,009,952 | -0.10(-2.11%) |
Oct 05, 2005 | 4.932 | 4.932 | 4.746 | 4.746 | 76,652,768 | -0.19(-3.78%) |
Oct 04, 2005 | 4.993 | 5.017 | 4.863 | 4.932 | 119,147,536 | -0.06(-1.21%) |
Oct 03, 2005 | 5.044 | 5.067 | 4.956 | 4.993 | 71,444,760 | -0.05(-1.03%) |
Sep 30, 2005 | 5.032 | 5.086 | 4.951 | 5.044 | 73,744,576 | +0.04(+0.90%) |
Sep 29, 2005 | 4.898 | 5.036 | 4.865 | 4.999 | 64,187,580 | +0.07(+1.47%) |
Sep 28, 2005 | 4.903 | 4.974 | 4.872 | 4.927 | 51,721,808 | +0.03(+0.53%) |
Sep 27, 2005 | 4.998 | 4.998 | 4.894 | 4.901 | 63,921,304 | -0.10(-1.97%) |
Sep 26, 2005 | 4.963 | 5.027 | 4.949 | 4.999 | 85,744,944 | +0.08(+1.65%) |
Sep 23, 2005 | 4.915 | 4.942 | 4.744 | 4.918 | 66,677,840 | +0.08(+1.64%) |
Sep 22, 2005 | 4.853 | 4.894 | 4.773 | 4.839 | 69,439,584 | -0.01(-0.28%) |
Sep 21, 2005 | 4.837 | 4.899 | 4.773 | 4.853 | 64,250,676 | -0.03(-0.67%) |
Sep 20, 2005 | 4.885 | 5.098 | 4.868 | 4.885 | 103,432,040 | -0.10(-2.08%) |
Sep 19, 2005 | 4.989 | 4.993 | 4.887 | 4.989 | 82,843,688 | +0.09(+1.91%) |
Sep 16, 2005 | 4.835 | 4.898 | 4.816 | 4.896 | 100,355,968 | +0.08(+1.69%) |
Sep 15, 2005 | 4.742 | 4.815 | 4.735 | 4.815 | 36,672,000 | +0.06(+1.35%) |
Sep 14, 2005 | 4.744 | 4.797 | 4.737 | 4.751 | 44,399,796 | -0.01(-0.11%) |
Sep 13, 2005 | 4.785 | 4.792 | 4.744 | 4.756 | 46,298,460 | -0.04(-0.76%) |
Sep 12, 2005 | 4.803 | 4.806 | 4.778 | 4.792 | 41,115,336 | -0.01(-0.25%) |
Sep 09, 2005 | 4.811 | 4.834 | 4.782 | 4.804 | 92,173,768 | -0.01(-0.14%) |
Sep 08, 2005 | 4.768 | 4.815 | 4.751 | 4.811 | 98,545,296 | +0.07(+1.42%) |
Sep 07, 2005 | 4.751 | 4.780 | 4.739 | 4.744 | 70,844,480 | +0.04(+0.77%) |
Sep 06, 2005 | 4.777 | 4.811 | 4.702 | 4.708 | 108,167,696 | -0.06(-1.27%) |
Sep 02, 2005 | 4.794 | 4.823 | 4.768 | 4.768 | 51,428,324 | -0.05(-1.08%) |
Sep 01, 2005 | 4.777 | 4.820 | 4.728 | 4.820 | 64,550,524 | +0.02(+0.50%) |
Aug 31, 2005 | 4.668 | 4.816 | 4.656 | 4.796 | 109,306,896 | +0.11(+2.44%) |
Aug 30, 2005 | 4.616 | 4.694 | 4.606 | 4.682 | 74,059,472 | +0.07(+1.54%) |
Aug 29, 2005 | 4.647 | 4.661 | 4.578 | 4.611 | 68,148,144 | -0.06(-1.18%) |
Aug 26, 2005 | 4.649 | 4.708 | 4.619 | 4.666 | 80,938,080 | +0.02(+0.41%) |
Aug 25, 2005 | 4.574 | 4.671 | 4.562 | 4.647 | 78,887,752 | +0.03(+0.67%) |
Aug 24, 2005 | 4.647 | 4.680 | 4.600 | 4.616 | 96,276,736 | +0.00(+0.04%) |
Aug 23, 2005 | 4.595 | 4.618 | 4.578 | 4.614 | 72,981,056 | +0.03(+0.68%) |
Aug 22, 2005 | 4.576 | 4.635 | 4.557 | 4.583 | 76,519,632 | +0.01(+0.15%) |
Aug 19, 2005 | 4.606 | 4.609 | 4.561 | 4.576 | 63,366,176 | -0.03(-0.60%) |
Aug 18, 2005 | 4.569 | 4.628 | 4.561 | 4.604 | 135,629,440 | -0.03(-0.63%) |
Aug 17, 2005 | 4.438 | 4.706 | 4.438 | 4.633 | 359,751,680 | +0.54(+13.16%) |
Aug 16, 2005 | 4.189 | 4.362 | 4.087 | 4.094 | 76,525,424 | -0.07(-1.62%) |
Aug 15, 2005 | 4.148 | 4.196 | 4.127 | 4.162 | 44,150,884 | +0.01(+0.25%) |
Aug 12, 2005 | 4.094 | 4.188 | 4.091 | 4.151 | 60,953,484 | -0.03(-0.62%) |
Aug 11, 2005 | 4.146 | 4.222 | 4.136 | 4.177 | 50,926,452 | +0.01(+0.17%) |
Aug 10, 2005 | 4.248 | 4.267 | 4.162 | 4.170 | 39,132,160 | -0.07(-1.67%) |
Aug 09, 2005 | 4.267 | 4.284 | 4.222 | 4.241 | 40,083,228 | -0.01(-0.24%) |
Aug 08, 2005 | 4.276 | 4.305 | 4.232 | 4.251 | 29,733,194 | -0.01(-0.28%) |
Aug 05, 2005 | 4.213 | 4.284 | 4.194 | 4.264 | 52,553,632 | +0.04(+0.90%) |
Aug 04, 2005 | 4.253 | 4.307 | 4.208 | 4.226 | 49,271,488 | -0.03(-0.61%) |
Aug 03, 2005 | 4.181 | 4.260 | 4.172 | 4.251 | 46,398,600 | +0.05(+1.19%) |
Aug 02, 2005 | 4.232 | 4.250 | 4.184 | 4.201 | 39,349,812 | -0.03(-0.73%) |
Aug 01, 2005 | 4.255 | 4.264 | 4.215 | 4.232 | 43,264,068 | -0.02(-0.49%) |
Jul 29, 2005 | 4.213 | 4.279 | 4.201 | 4.253 | 53,261,576 | +0.02(+0.53%) |
Jul 28, 2005 | 4.250 | 4.260 | 4.208 | 4.231 | 43,889,820 | -0.05(-1.17%) |
Jul 27, 2005 | 4.201 | 4.296 | 4.179 | 4.281 | 56,389,744 | +0.07(+1.72%) |
Jul 26, 2005 | 4.189 | 4.229 | 4.151 | 4.208 | 42,303,160 | +0.01(+0.25%) |
Jul 25, 2005 | 4.158 | 4.232 | 4.156 | 4.198 | 36,399,356 | +0.02(+0.50%) |
Jul 22, 2005 | 4.189 | 4.207 | 4.139 | 4.177 | 50,803,156 | -0.02(-0.45%) |
Jul 21, 2005 | 4.250 | 4.267 | 4.189 | 4.196 | 53,577,056 | -0.08(-1.78%) |
Jul 20, 2005 | 4.207 | 4.308 | 4.184 | 4.272 | 77,606,152 | +0.04(+0.86%) |
Jul 19, 2005 | 4.307 | 4.324 | 4.215 | 4.236 | 102,332,200 | -0.07(-1.61%) |
Jul 18, 2005 | 4.308 | 4.331 | 4.283 | 4.305 | 87,956,192 | -0.00(-0.08%) |
Jul 15, 2005 | 4.255 | 4.317 | 4.255 | 4.308 | 102,484,440 | +0.06(+1.30%) |
Jul 14, 2005 | 4.264 | 4.272 | 4.234 | 4.253 | 86,366,640 | +0.03(+0.82%) |
Jul 13, 2005 | 4.155 | 4.246 | 4.153 | 4.219 | 71,464,440 | +0.05(+1.29%) |
Jul 12, 2005 | 4.172 | 4.189 | 4.146 | 4.165 | 55,871,660 | -0.00(-0.08%) |
Jul 11, 2005 | 4.207 | 4.222 | 4.162 | 4.169 | 58,123,432 | -0.03(-0.62%) |
Jul 08, 2005 | 4.129 | 4.200 | 4.129 | 4.194 | 68,164,352 | +0.02(+0.54%) |
Jul 07, 2005 | 4.077 | 4.175 | 4.060 | 4.172 | 83,160,328 | +0.03(+0.79%) |
Jul 06, 2005 | 4.112 | 4.220 | 4.096 | 4.139 | 63,189,044 | +0.04(+1.05%) |
Jul 05, 2005 | 3.991 | 4.112 | 3.982 | 4.096 | 98,353,112 | +0.04(+0.98%) |