Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.138 | 6.292 | 6.138 | 6.268 | 84,047,928 | +0.10(+1.56%) |
Aug 30, 2006 | 6.107 | 6.188 | 6.107 | 6.172 | 72,126,984 | +0.04(+0.67%) |
Aug 29, 2006 | 6.057 | 6.141 | 6.044 | 6.131 | 44,957,688 | +0.08(+1.36%) |
Aug 28, 2006 | 5.984 | 6.087 | 5.967 | 6.049 | 57,409,384 | +0.01(+0.14%) |
Aug 25, 2006 | 6.035 | 6.078 | 6.023 | 6.040 | 37,660,128 | -0.03(-0.42%) |
Aug 24, 2006 | 6.047 | 6.078 | 6.030 | 6.066 | 49,483,084 | +0.02(+0.34%) |
Aug 23, 2006 | 6.035 | 6.083 | 6.003 | 6.045 | 52,538,120 | +0.04(+0.69%) |
Aug 22, 2006 | 5.984 | 6.069 | 5.970 | 6.004 | 56,059,756 | +0.02(+0.37%) |
Aug 21, 2006 | 6.047 | 6.061 | 5.979 | 5.982 | 74,653,024 | -0.11(-1.77%) |
Aug 18, 2006 | 6.047 | 6.117 | 6.016 | 6.090 | 157,847,088 | +0.06(+1.05%) |
Aug 17, 2006 | 6.275 | 6.298 | 5.958 | 6.027 | 336,037,152 | +0.12(+2.09%) |
Aug 16, 2006 | 5.864 | 6.212 | 5.843 | 5.903 | 146,799,840 | +0.08(+1.29%) |
Aug 15, 2006 | 5.778 | 5.853 | 5.754 | 5.828 | 98,404,504 | +0.12(+2.10%) |
Aug 14, 2006 | 5.701 | 5.804 | 5.696 | 5.708 | 59,366,172 | +0.04(+0.73%) |
Aug 11, 2006 | 5.624 | 5.672 | 5.604 | 5.667 | 51,500,528 | +0.01(+0.12%) |
Aug 10, 2006 | 5.641 | 5.692 | 5.598 | 5.660 | 59,447,240 | -0.01(-0.15%) |
Aug 09, 2006 | 5.703 | 5.752 | 5.653 | 5.668 | 58,368,240 | +0.03(+0.52%) |
Aug 08, 2006 | 5.660 | 5.735 | 5.637 | 5.639 | 76,988,920 | +0.03(+0.46%) |
Aug 07, 2006 | 5.531 | 5.672 | 5.511 | 5.613 | 59,955,248 | +0.05(+0.92%) |
Aug 04, 2006 | 5.658 | 5.668 | 5.526 | 5.562 | 71,160,552 | -0.03(-0.46%) |
Aug 03, 2006 | 5.564 | 5.639 | 5.500 | 5.588 | 42,842,256 | +0.02(+0.28%) |
Aug 02, 2006 | 5.413 | 5.613 | 5.409 | 5.572 | 77,006,416 | +0.14(+2.62%) |
Aug 01, 2006 | 5.413 | 5.447 | 5.367 | 5.430 | 56,726,404 | -0.04(-0.75%) |
Jul 31, 2006 | 5.463 | 5.502 | 5.450 | 5.471 | 52,195,756 | -0.03(-0.62%) |
Jul 28, 2006 | 5.535 | 5.557 | 5.473 | 5.505 | 62,008,852 | -0.01(-0.25%) |
Jul 27, 2006 | 5.445 | 5.586 | 5.427 | 5.519 | 91,557,208 | +0.08(+1.39%) |
Jul 26, 2006 | 5.241 | 5.519 | 5.241 | 5.444 | 122,634,248 | +0.07(+1.34%) |
Jul 25, 2006 | 5.341 | 5.413 | 5.298 | 5.372 | 78,002,016 | +0.04(+0.84%) |
Jul 24, 2006 | 5.226 | 5.385 | 5.226 | 5.327 | 75,157,528 | +0.09(+1.80%) |
Jul 21, 2006 | 5.320 | 5.332 | 5.140 | 5.233 | 132,747,720 | -0.22(-4.03%) |
Jul 20, 2006 | 5.512 | 5.617 | 5.447 | 5.452 | 59,849,680 | -0.08(-1.40%) |
Jul 19, 2006 | 5.341 | 5.541 | 5.307 | 5.529 | 103,846,760 | +0.22(+4.20%) |
Jul 18, 2006 | 5.281 | 5.363 | 5.219 | 5.307 | 82,528,576 | -0.04(-0.80%) |
Jul 17, 2006 | 5.277 | 5.396 | 5.249 | 5.349 | 63,385,896 | +0.08(+1.43%) |
Jul 14, 2006 | 5.315 | 5.361 | 5.265 | 5.274 | 91,885,576 | -0.08(-1.47%) |
Jul 13, 2006 | 5.430 | 5.451 | 5.281 | 5.353 | 82,576,400 | -0.08(-1.42%) |
Jul 12, 2006 | 5.541 | 5.576 | 5.411 | 5.430 | 74,117,600 | -0.15(-2.67%) |
Jul 11, 2006 | 5.452 | 5.605 | 5.428 | 5.579 | 80,892,576 | +0.10(+1.91%) |
Jul 10, 2006 | 5.632 | 5.649 | 5.413 | 5.475 | 81,379,584 | -0.16(-2.80%) |
Jul 07, 2006 | 5.649 | 5.711 | 5.613 | 5.632 | 93,143,632 | -0.04(-0.76%) |
Jul 06, 2006 | 5.588 | 5.732 | 5.581 | 5.675 | 73,911,136 | +0.06(+1.01%) |
Jul 05, 2006 | 5.607 | 5.699 | 5.603 | 5.619 | 97,053,712 | +0.04(+0.80%) |
Jul 03, 2006 | 5.409 | 5.605 | 5.401 | 5.574 | 56,272,056 | +0.14(+2.62%) |
Jun 30, 2006 | 5.502 | 5.541 | 5.413 | 5.432 | 125,063,464 | -0.06(-1.09%) |
Jun 29, 2006 | 5.435 | 5.495 | 5.380 | 5.492 | 77,356,944 | +0.08(+1.39%) |
Jun 28, 2006 | 5.504 | 5.519 | 5.322 | 5.416 | 93,017,656 | -0.06(-1.10%) |
Jun 27, 2006 | 5.576 | 5.588 | 5.469 | 5.476 | 76,052,808 | -0.09(-1.69%) |
Jun 26, 2006 | 5.641 | 5.692 | 5.538 | 5.571 | 63,461,132 | -0.03(-0.52%) |
Jun 23, 2006 | 5.643 | 5.682 | 5.593 | 5.600 | 60,398,516 | -0.05(-0.94%) |
Jun 22, 2006 | 5.764 | 5.819 | 5.648 | 5.653 | 117,185,576 | -0.13(-2.28%) |
Jun 21, 2006 | 5.649 | 5.836 | 5.644 | 5.785 | 134,312,560 | +0.15(+2.68%) |
Jun 20, 2006 | 5.709 | 5.739 | 5.595 | 5.634 | 87,724,120 | -0.12(-2.11%) |
Jun 19, 2006 | 5.668 | 5.829 | 5.668 | 5.756 | 188,290,720 | +0.09(+1.60%) |
Jun 16, 2006 | 5.469 | 5.701 | 5.469 | 5.665 | 211,408,208 | +0.20(+3.64%) |
Jun 15, 2006 | 5.186 | 5.473 | 5.178 | 5.466 | 140,079,104 | +0.30(+5.77%) |
Jun 14, 2006 | 5.123 | 5.169 | 5.101 | 5.168 | 73,639,928 | +0.06(+1.17%) |
Jun 13, 2006 | 5.121 | 5.175 | 5.041 | 5.108 | 101,053,600 | -0.01(-0.27%) |
Jun 12, 2006 | 5.133 | 5.173 | 5.090 | 5.121 | 77,596,656 | -0.01(-0.23%) |
Jun 09, 2006 | 5.144 | 5.164 | 5.094 | 5.133 | 107,603,448 | -0.02(-0.40%) |
Jun 08, 2006 | 5.298 | 5.300 | 4.972 | 5.154 | 136,749,360 | -0.15(-2.81%) |
Jun 07, 2006 | 5.315 | 5.379 | 5.300 | 5.303 | 73,500,528 | +0.01(+0.10%) |
Jun 06, 2006 | 5.452 | 5.452 | 5.243 | 5.298 | 96,058,112 | -0.12(-2.18%) |
Jun 05, 2006 | 5.512 | 5.559 | 5.413 | 5.416 | 51,835,312 | -0.14(-2.50%) |
Jun 02, 2006 | 5.557 | 5.565 | 5.490 | 5.555 | 52,527,624 | -0.01(-0.09%) |
Jun 01, 2006 | 5.509 | 5.572 | 5.468 | 5.560 | 60,740,880 | +0.01(+0.15%) |
May 31, 2006 | 5.478 | 5.560 | 5.445 | 5.552 | 69,420,728 | +0.08(+1.44%) |
May 30, 2006 | 5.538 | 5.569 | 5.471 | 5.473 | 45,985,948 | -0.11(-1.91%) |
May 26, 2006 | 5.526 | 5.593 | 5.504 | 5.579 | 46,808,908 | +0.05(+0.84%) |
May 25, 2006 | 5.552 | 5.579 | 5.492 | 5.533 | 54,487,908 | -0.02(-0.31%) |
May 24, 2006 | 5.521 | 5.608 | 5.490 | 5.550 | 71,924,016 | +0.04(+0.81%) |
May 23, 2006 | 5.584 | 5.667 | 5.505 | 5.505 | 86,221,104 | -0.01(-0.22%) |
May 22, 2006 | 5.461 | 5.577 | 5.440 | 5.517 | 76,736,952 | +0.03(+0.50%) |
May 19, 2006 | 5.591 | 5.636 | 5.365 | 5.490 | 116,219,136 | -0.08(-1.42%) |
May 18, 2006 | 5.547 | 5.667 | 5.547 | 5.569 | 129,576,616 | +0.05(+0.99%) |
May 17, 2006 | 5.504 | 5.610 | 5.463 | 5.514 | 198,366,272 | +0.18(+3.38%) |
May 16, 2006 | 5.423 | 5.464 | 5.229 | 5.334 | 111,758,480 | -0.09(-1.64%) |
May 15, 2006 | 5.507 | 5.624 | 5.423 | 5.423 | 70,539,392 | -0.09(-1.56%) |
May 12, 2006 | 5.589 | 5.605 | 5.487 | 5.509 | 51,546,024 | -0.07(-1.23%) |
May 11, 2006 | 5.637 | 5.649 | 5.511 | 5.577 | 52,676,936 | -0.09(-1.66%) |
May 10, 2006 | 5.648 | 5.718 | 5.637 | 5.672 | 33,607,740 | -0.01(-0.12%) |
May 09, 2006 | 5.670 | 5.728 | 5.637 | 5.679 | 55,765,800 | -0.11(-1.98%) |
May 08, 2006 | 5.759 | 5.821 | 5.718 | 5.793 | 44,885,364 | -0.01(-0.24%) |
May 05, 2006 | 5.739 | 5.812 | 5.694 | 5.807 | 71,290,616 | +0.10(+1.74%) |
May 04, 2006 | 5.641 | 5.727 | 5.634 | 5.708 | 45,375,872 | +0.08(+1.37%) |
May 03, 2006 | 5.552 | 5.658 | 5.552 | 5.631 | 38,728,632 | +0.09(+1.61%) |
May 02, 2006 | 5.615 | 5.620 | 5.524 | 5.541 | 38,445,176 | -0.05(-0.98%) |
May 01, 2006 | 5.598 | 5.658 | 5.584 | 5.596 | 47,119,192 | +0.03(+0.52%) |
Apr 28, 2006 | 5.667 | 5.692 | 5.529 | 5.567 | 44,694,060 | -0.14(-2.38%) |
Apr 27, 2006 | 5.607 | 5.725 | 5.572 | 5.703 | 66,303,288 | +0.08(+1.40%) |
Apr 26, 2006 | 5.658 | 5.658 | 5.531 | 5.624 | 52,409,808 | -0.04(-0.64%) |
Apr 25, 2006 | 5.658 | 5.665 | 5.547 | 5.660 | 46,983,296 | +0.02(+0.33%) |
Apr 24, 2006 | 5.631 | 5.709 | 5.593 | 5.641 | 38,494,752 | -0.01(-0.18%) |
Apr 21, 2006 | 5.793 | 5.826 | 5.589 | 5.651 | 60,431,176 | -0.15(-2.51%) |
Apr 20, 2006 | 5.624 | 5.816 | 5.593 | 5.797 | 64,588,544 | +0.14(+2.49%) |
Apr 19, 2006 | 5.744 | 5.766 | 5.648 | 5.656 | 37,945,916 | -0.08(-1.46%) |
Apr 18, 2006 | 5.487 | 5.769 | 5.487 | 5.740 | 67,622,584 | +0.25(+4.53%) |
Apr 17, 2006 | 5.595 | 5.649 | 5.478 | 5.492 | 42,076,456 | -0.10(-1.81%) |
Apr 13, 2006 | 5.543 | 5.646 | 5.531 | 5.593 | 40,834,144 | +0.05(+0.90%) |
Apr 12, 2006 | 5.603 | 5.627 | 5.541 | 5.543 | 38,805,036 | -0.04(-0.65%) |
Apr 11, 2006 | 5.680 | 5.704 | 5.572 | 5.579 | 67,031,176 | -0.10(-1.69%) |
Apr 10, 2006 | 5.706 | 5.764 | 5.658 | 5.675 | 33,439,182 | -0.05(-0.81%) |
Apr 07, 2006 | 5.848 | 5.859 | 5.715 | 5.721 | 42,617,124 | -0.13(-2.14%) |
Apr 06, 2006 | 5.859 | 5.907 | 5.833 | 5.847 | 39,346,872 | -0.04(-0.76%) |
Apr 05, 2006 | 5.761 | 5.903 | 5.756 | 5.891 | 87,912,512 | +0.11(+1.99%) |
Apr 04, 2006 | 5.723 | 5.787 | 5.687 | 5.776 | 57,173,168 | +0.03(+0.48%) |
Apr 03, 2006 | 5.658 | 5.775 | 5.639 | 5.749 | 58,199,680 | +0.11(+1.91%) |
Mar 31, 2006 | 5.586 | 5.694 | 5.583 | 5.641 | 68,847,984 | +0.06(+1.01%) |
Mar 30, 2006 | 5.589 | 5.699 | 5.560 | 5.584 | 57,455,460 | -0.03(-0.46%) |
Mar 29, 2006 | 5.512 | 5.672 | 5.504 | 5.610 | 55,550,584 | +0.11(+2.03%) |
Mar 28, 2006 | 5.649 | 5.651 | 5.487 | 5.499 | 81,467,656 | -0.18(-3.14%) |
Mar 27, 2006 | 5.649 | 5.704 | 5.641 | 5.677 | 55,071,156 | -0.01(-0.18%) |
Mar 24, 2006 | 5.624 | 5.713 | 5.617 | 5.687 | 48,418,664 | +0.03(+0.52%) |
Mar 23, 2006 | 5.679 | 5.708 | 5.656 | 5.658 | 55,420,520 | -0.06(-1.08%) |
Mar 22, 2006 | 5.596 | 5.744 | 5.596 | 5.720 | 81,997,824 | -0.03(-0.54%) |
Mar 21, 2006 | 5.805 | 5.864 | 5.745 | 5.751 | 56,748,568 | -0.07(-1.24%) |
Mar 20, 2006 | 5.821 | 5.860 | 5.805 | 5.823 | 43,313,520 | -0.03(-0.59%) |
Mar 17, 2006 | 5.829 | 5.864 | 5.809 | 5.857 | 85,395,808 | +0.05(+0.89%) |
Mar 16, 2006 | 5.811 | 5.838 | 5.793 | 5.805 | 75,915,744 | -0.01(-0.09%) |
Mar 15, 2006 | 5.718 | 5.823 | 5.713 | 5.811 | 82,238,704 | +0.08(+1.47%) |
Mar 14, 2006 | 5.684 | 5.755 | 5.677 | 5.727 | 60,122,056 | +0.03(+0.54%) |
Mar 13, 2006 | 5.643 | 5.706 | 5.615 | 5.696 | 40,530,276 | +0.04(+0.70%) |
Mar 10, 2006 | 5.617 | 5.687 | 5.576 | 5.656 | 46,910,976 | +0.04(+0.70%) |
Mar 09, 2006 | 5.624 | 5.673 | 5.608 | 5.617 | 57,969,300 | +0.01(+0.24%) |
Mar 08, 2006 | 5.624 | 5.660 | 5.598 | 5.603 | 60,595,068 | -0.05(-0.85%) |
Mar 07, 2006 | 5.610 | 5.680 | 5.598 | 5.651 | 61,294,380 | +0.02(+0.30%) |
Mar 06, 2006 | 5.709 | 5.751 | 5.586 | 5.634 | 44,801,376 | -0.07(-1.20%) |
Mar 03, 2006 | 5.787 | 5.819 | 5.703 | 5.703 | 77,414,104 | -0.16(-2.72%) |
Mar 02, 2006 | 5.829 | 5.864 | 5.769 | 5.862 | 68,974,544 | +0.02(+0.41%) |
Mar 01, 2006 | 5.675 | 5.840 | 5.675 | 5.838 | 86,372,160 | +0.21(+3.78%) |
Feb 28, 2006 | 5.728 | 5.711 | 5.559 | 5.625 | 79,915,056 | -0.10(-1.80%) |
Feb 27, 2006 | 5.547 | 5.744 | 5.541 | 5.728 | 77,331,864 | +0.24(+4.34%) |
Feb 24, 2006 | 5.565 | 5.565 | 5.452 | 5.490 | 58,430,064 | -0.06(-1.08%) |
Feb 23, 2006 | 5.610 | 5.656 | 5.529 | 5.550 | 63,203,924 | -0.10(-1.73%) |
Feb 22, 2006 | 5.521 | 5.661 | 5.469 | 5.648 | 87,468,664 | +0.07(+1.32%) |
Feb 21, 2006 | 5.804 | 5.824 | 5.557 | 5.574 | 110,915,112 | -0.27(-4.58%) |
Feb 17, 2006 | 5.769 | 5.843 | 5.751 | 5.841 | 95,410,712 | +0.01(+0.15%) |
Feb 16, 2006 | 5.665 | 5.919 | 5.656 | 5.833 | 298,934,048 | +0.40(+7.42%) |
Feb 15, 2006 | 5.529 | 5.577 | 5.428 | 5.430 | 117,874,384 | -0.14(-2.52%) |
Feb 14, 2006 | 5.452 | 5.572 | 5.427 | 5.571 | 92,910,336 | +0.13(+2.36%) |
Feb 13, 2006 | 5.349 | 5.463 | 5.344 | 5.442 | 52,150,264 | +0.04(+0.73%) |
Feb 10, 2006 | 5.416 | 5.418 | 5.308 | 5.403 | 57,626,936 | -0.02(-0.28%) |
Feb 09, 2006 | 5.512 | 5.517 | 5.387 | 5.418 | 60,140,720 | -0.07(-1.28%) |
Feb 08, 2006 | 5.243 | 5.492 | 5.231 | 5.488 | 88,826,456 | +0.28(+5.40%) |
Feb 07, 2006 | 5.178 | 5.252 | 5.166 | 5.207 | 43,988,336 | +0.02(+0.33%) |
Feb 06, 2006 | 5.217 | 5.223 | 5.116 | 5.190 | 58,491,304 | -0.05(-0.95%) |
Feb 03, 2006 | 5.250 | 5.310 | 5.199 | 5.240 | 60,690,136 | -0.06(-1.13%) |
Feb 02, 2006 | 5.349 | 5.387 | 5.272 | 5.300 | 50,940,616 | -0.05(-1.02%) |
Feb 01, 2006 | 5.315 | 5.363 | 5.276 | 5.355 | 53,265,428 | +0.01(+0.16%) |
Jan 31, 2006 | 5.341 | 5.396 | 5.308 | 5.346 | 49,669,140 | -0.02(-0.32%) |
Jan 30, 2006 | 5.356 | 5.396 | 5.305 | 5.363 | 41,350,900 | -0.00(-0.03%) |
Jan 27, 2006 | 5.401 | 5.481 | 5.325 | 5.365 | 69,041,040 | -0.05(-0.98%) |
Jan 26, 2006 | 5.511 | 5.519 | 5.396 | 5.418 | 94,085,576 | -0.09(-1.59%) |
Jan 25, 2006 | 5.379 | 5.533 | 5.339 | 5.505 | 111,190,400 | +0.13(+2.36%) |
Jan 24, 2006 | 5.392 | 5.440 | 5.370 | 5.379 | 85,006,200 | +0.01(+0.10%) |
Jan 23, 2006 | 5.433 | 5.451 | 5.351 | 5.373 | 62,239,820 | -0.07(-1.26%) |
Jan 20, 2006 | 5.528 | 5.569 | 5.416 | 5.442 | 91,275,504 | -0.09(-1.55%) |
Jan 19, 2006 | 5.430 | 5.543 | 5.420 | 5.528 | 107,643,688 | +0.10(+1.80%) |
Jan 18, 2006 | 5.349 | 5.457 | 5.315 | 5.430 | 83,846,128 | +0.00(+0.03%) |
Jan 17, 2006 | 5.384 | 5.435 | 5.332 | 5.428 | 59,831,016 | -0.04(-0.75%) |
Jan 13, 2006 | 5.358 | 5.469 | 5.358 | 5.469 | 90,081,016 | +0.15(+2.84%) |
Jan 12, 2006 | 5.332 | 5.356 | 5.298 | 5.319 | 50,560,340 | -0.05(-1.02%) |
Jan 11, 2006 | 5.315 | 5.380 | 5.274 | 5.373 | 122,603,920 | +0.10(+1.82%) |
Jan 10, 2006 | 5.188 | 5.288 | 5.169 | 5.277 | 78,046,920 | +0.03(+0.52%) |
Jan 09, 2006 | 5.145 | 5.264 | 5.144 | 5.250 | 72,612,832 | +0.07(+1.26%) |
Jan 06, 2006 | 5.041 | 5.193 | 5.058 | 5.185 | 95,201,320 | +0.14(+2.86%) |
Jan 05, 2006 | 5.058 | 5.070 | 5.012 | 5.041 | 64,896,500 | -0.04(-0.71%) |
Jan 04, 2006 | 4.934 | 5.084 | 4.931 | 5.077 | 68,266,488 | +0.14(+2.92%) |
Jan 03, 2006 | 4.921 | 5.020 | 4.864 | 4.933 | 92,968,664 | +0.02(+0.49%) |
Dec 30, 2005 | 4.892 | 4.934 | 4.861 | 4.909 | 38,085,896 | -0.02(-0.38%) |
Dec 29, 2005 | 4.921 | 4.960 | 4.921 | 4.928 | 47,319,828 | -0.01(-0.21%) |
Dec 28, 2005 | 4.919 | 4.955 | 4.917 | 4.938 | 39,123,488 | +0.01(+0.21%) |
Dec 27, 2005 | 4.952 | 4.972 | 4.928 | 4.928 | 42,992,736 | -0.01(-0.10%) |
Dec 23, 2005 | 4.931 | 4.979 | 4.904 | 4.933 | 47,615,536 | -0.02(-0.45%) |
Dec 22, 2005 | 4.955 | 5.005 | 4.922 | 4.955 | 71,543,744 | +0.02(+0.45%) |
Dec 21, 2005 | 4.946 | 4.998 | 4.916 | 4.933 | 71,373,432 | -0.01(-0.28%) |
Dec 20, 2005 | 4.938 | 4.955 | 4.924 | 4.946 | 94,255,304 | -0.00(-0.07%) |
Dec 19, 2005 | 4.940 | 5.001 | 4.929 | 4.950 | 96,686,848 | -0.01(-0.17%) |
Dec 16, 2005 | 5.008 | 5.041 | 4.958 | 4.958 | 80,675,608 | -0.05(-0.96%) |
Dec 15, 2005 | 5.078 | 5.109 | 5.006 | 5.006 | 51,512,196 | -0.07(-1.38%) |
Dec 14, 2005 | 4.986 | 5.096 | 4.955 | 5.077 | 93,828,952 | +0.09(+1.86%) |
Dec 13, 2005 | 5.084 | 5.092 | 4.916 | 4.984 | 101,485,792 | -0.15(-3.00%) |
Dec 12, 2005 | 5.132 | 5.164 | 5.096 | 5.138 | 59,069,300 | +0.01(+0.17%) |
Dec 09, 2005 | 5.036 | 5.144 | 5.010 | 5.130 | 53,295,172 | +0.12(+2.36%) |
Dec 08, 2005 | 5.058 | 5.096 | 4.988 | 5.012 | 48,017,392 | -0.05(-0.98%) |
Dec 07, 2005 | 5.078 | 5.126 | 5.037 | 5.061 | 63,250,000 | -0.02(-0.34%) |
Dec 06, 2005 | 5.132 | 5.186 | 5.070 | 5.078 | 118,874,072 | -0.03(-0.57%) |
Dec 05, 2005 | 5.005 | 5.116 | 4.972 | 5.108 | 94,847,296 | +0.10(+1.92%) |
Dec 02, 2005 | 5.068 | 5.078 | 4.991 | 5.012 | 85,836,744 | -0.06(-1.12%) |
Dec 01, 2005 | 5.096 | 5.126 | 5.061 | 5.068 | 114,984,408 | -0.02(-0.37%) |
Nov 30, 2005 | 5.149 | 5.166 | 5.075 | 5.087 | 88,617,072 | -0.05(-0.97%) |
Nov 29, 2005 | 5.138 | 5.157 | 5.113 | 5.137 | 54,109,384 | +0.00(+0.00%) |
Nov 28, 2005 | 5.084 | 5.140 | 5.060 | 5.137 | 70,178,952 | +0.04(+0.77%) |
Nov 25, 2005 | 5.037 | 5.114 | 5.001 | 5.097 | 24,208,748 | +0.06(+1.19%) |
Nov 23, 2005 | 4.991 | 5.082 | 4.991 | 5.037 | 53,741,940 | +0.01(+0.10%) |
Nov 22, 2005 | 4.948 | 5.106 | 4.938 | 5.032 | 80,148,936 | +0.01(+0.24%) |
Nov 21, 2005 | 5.024 | 5.063 | 4.993 | 5.020 | 56,953,288 | -0.02(-0.41%) |
Nov 18, 2005 | 5.162 | 5.173 | 4.974 | 5.041 | 241,012,560 | +0.07(+1.38%) |
Nov 17, 2005 | 4.886 | 5.024 | 4.883 | 4.972 | 123,904,560 | +0.13(+2.58%) |
Nov 16, 2005 | 4.826 | 4.898 | 4.797 | 4.847 | 77,238,544 | +0.03(+0.53%) |
Nov 15, 2005 | 4.832 | 4.921 | 4.784 | 4.821 | 76,587,648 | -0.01(-0.28%) |
Nov 14, 2005 | 4.844 | 4.847 | 4.746 | 4.835 | 72,996,608 | -0.05(-1.12%) |
Nov 11, 2005 | 4.849 | 4.929 | 4.804 | 4.890 | 60,856,360 | +0.04(+0.88%) |
Nov 10, 2005 | 4.823 | 4.871 | 4.754 | 4.847 | 57,243,160 | +0.01(+0.14%) |
Nov 09, 2005 | 4.895 | 4.909 | 4.837 | 4.840 | 42,239,764 | -0.05(-1.09%) |
Nov 08, 2005 | 4.850 | 4.928 | 4.838 | 4.893 | 48,309,596 | -0.03(-0.66%) |
Nov 07, 2005 | 4.888 | 4.945 | 4.873 | 4.926 | 50,044,748 | +0.03(+0.70%) |
Nov 04, 2005 | 4.929 | 4.929 | 4.835 | 4.892 | 51,700,584 | -0.04(-0.73%) |
Nov 03, 2005 | 4.936 | 4.979 | 4.897 | 4.928 | 59,516,648 | -0.01(-0.17%) |
Nov 02, 2005 | 4.844 | 4.988 | 4.801 | 4.936 | 80,036,952 | +0.09(+1.80%) |
Nov 01, 2005 | 4.768 | 4.895 | 4.768 | 4.849 | 107,072,688 | +0.04(+0.86%) |
Oct 31, 2005 | 4.794 | 4.835 | 4.770 | 4.808 | 77,488,760 | +0.01(+0.29%) |
Oct 28, 2005 | 4.638 | 4.816 | 4.597 | 4.794 | 79,454,880 | +0.20(+4.33%) |
Oct 27, 2005 | 4.598 | 4.628 | 4.544 | 4.595 | 69,032,288 | -0.03(-0.59%) |
Oct 26, 2005 | 4.667 | 4.748 | 4.377 | 4.622 | 90,074,016 | -0.09(-1.89%) |
Oct 25, 2005 | 4.766 | 4.833 | 4.698 | 4.712 | 60,024,072 | -0.13(-2.73%) |
Oct 24, 2005 | 4.741 | 4.850 | 4.715 | 4.844 | 49,301,696 | +0.12(+2.47%) |
Oct 21, 2005 | 4.724 | 4.790 | 4.674 | 4.727 | 50,079,160 | +0.03(+0.55%) |
Oct 20, 2005 | 4.744 | 4.837 | 4.676 | 4.701 | 52,547,452 | -0.04(-0.80%) |
Oct 19, 2005 | 4.698 | 4.744 | 4.636 | 4.739 | 54,806,944 | -0.02(-0.32%) |
Oct 18, 2005 | 4.681 | 4.787 | 4.668 | 4.754 | 50,780,220 | +0.06(+1.28%) |
Oct 17, 2005 | 4.724 | 4.775 | 4.674 | 4.694 | 35,322,480 | -0.03(-0.58%) |
Oct 14, 2005 | 4.670 | 4.730 | 4.612 | 4.722 | 46,193,000 | +0.05(+1.10%) |
Oct 13, 2005 | 4.578 | 4.700 | 4.561 | 4.670 | 69,931,072 | -0.01(-0.22%) |
Oct 12, 2005 | 4.621 | 4.715 | 4.600 | 4.681 | 91,824,920 | +0.01(+0.22%) |
Oct 11, 2005 | 4.573 | 4.684 | 4.573 | 4.670 | 62,771,156 | +0.10(+2.14%) |
Oct 10, 2005 | 4.646 | 4.693 | 4.568 | 4.573 | 67,421,368 | -0.07(-1.59%) |
Oct 07, 2005 | 4.595 | 4.655 | 4.566 | 4.646 | 77,876,032 | +0.04(+0.78%) |
Oct 06, 2005 | 4.722 | 4.746 | 4.576 | 4.610 | 92,706,784 | -0.10(-2.11%) |
Oct 05, 2005 | 4.895 | 4.895 | 4.710 | 4.710 | 77,233,296 | -0.19(-3.78%) |
Oct 04, 2005 | 4.955 | 4.979 | 4.826 | 4.895 | 120,049,888 | -0.06(-1.21%) |
Oct 03, 2005 | 5.006 | 5.029 | 4.919 | 4.955 | 71,985,840 | -0.05(-1.03%) |
Sep 30, 2005 | 4.994 | 5.048 | 4.914 | 5.006 | 74,303,072 | +0.04(+0.90%) |
Sep 29, 2005 | 4.861 | 4.998 | 4.828 | 4.962 | 64,673,700 | +0.07(+1.47%) |
Sep 28, 2005 | 4.866 | 4.936 | 4.835 | 4.890 | 52,113,520 | +0.03(+0.53%) |
Sep 27, 2005 | 4.960 | 4.960 | 4.857 | 4.864 | 64,405,408 | -0.10(-1.97%) |
Sep 26, 2005 | 4.926 | 4.989 | 4.912 | 4.962 | 86,394,328 | +0.08(+1.65%) |
Sep 23, 2005 | 4.878 | 4.905 | 4.708 | 4.881 | 67,182,816 | +0.08(+1.64%) |
Sep 22, 2005 | 4.816 | 4.857 | 4.737 | 4.802 | 69,965,480 | -0.01(-0.28%) |
Sep 21, 2005 | 4.801 | 4.862 | 4.737 | 4.816 | 64,737,272 | -0.03(-0.67%) |
Sep 20, 2005 | 4.849 | 5.060 | 4.832 | 4.849 | 104,215,376 | -0.10(-2.08%) |
Sep 19, 2005 | 4.952 | 4.955 | 4.850 | 4.952 | 83,471,104 | +0.09(+1.91%) |
Sep 16, 2005 | 4.799 | 4.861 | 4.780 | 4.859 | 101,116,008 | +0.08(+1.69%) |
Sep 15, 2005 | 4.706 | 4.778 | 4.700 | 4.778 | 36,949,736 | +0.06(+1.35%) |
Sep 14, 2005 | 4.708 | 4.761 | 4.701 | 4.715 | 44,736,056 | -0.01(-0.11%) |
Sep 13, 2005 | 4.749 | 4.756 | 4.708 | 4.720 | 46,649,096 | -0.04(-0.76%) |
Sep 12, 2005 | 4.766 | 4.770 | 4.742 | 4.756 | 41,426,724 | -0.01(-0.25%) |
Sep 09, 2005 | 4.775 | 4.797 | 4.746 | 4.768 | 92,871,840 | -0.01(-0.14%) |
Sep 08, 2005 | 4.732 | 4.778 | 4.715 | 4.775 | 99,291,624 | +0.07(+1.42%) |
Sep 07, 2005 | 4.715 | 4.744 | 4.703 | 4.708 | 71,381,016 | +0.04(+0.77%) |
Sep 06, 2005 | 4.741 | 4.775 | 4.667 | 4.672 | 108,986,904 | -0.06(-1.27%) |
Sep 02, 2005 | 4.758 | 4.787 | 4.732 | 4.732 | 51,817,816 | -0.05(-1.08%) |