Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.438 | 5.463 | 5.405 | 5.415 | 74,970,264 | +0.02(+0.35%) |
Jun 29, 2006 | 5.265 | 5.433 | 5.215 | 5.396 | 62,131,308 | +0.14(+2.66%) |
Jun 28, 2006 | 5.112 | 5.260 | 5.091 | 5.256 | 50,880,856 | +0.14(+2.68%) |
Jun 27, 2006 | 5.213 | 5.240 | 5.116 | 5.119 | 30,246,756 | -0.10(-1.99%) |
Jun 26, 2006 | 5.220 | 5.255 | 5.187 | 5.223 | 24,166,990 | +0.00(+0.06%) |
Jun 23, 2006 | 5.261 | 5.286 | 5.207 | 5.220 | 26,866,908 | -0.06(-1.13%) |
Jun 22, 2006 | 5.371 | 5.400 | 5.248 | 5.280 | 38,301,736 | -0.08(-1.48%) |
Jun 21, 2006 | 5.356 | 5.397 | 5.331 | 5.359 | 34,147,256 | +0.02(+0.43%) |
Jun 20, 2006 | 5.324 | 5.374 | 5.323 | 5.336 | 35,278,484 | -0.01(-0.19%) |
Jun 19, 2006 | 5.448 | 5.476 | 5.332 | 5.346 | 44,319,208 | -0.08(-1.43%) |
Jun 16, 2006 | 5.357 | 5.455 | 5.306 | 5.423 | 80,949,864 | +0.04(+0.68%) |
Jun 15, 2006 | 5.354 | 5.399 | 5.306 | 5.387 | 70,101,896 | +0.04(+0.84%) |
Jun 14, 2006 | 5.344 | 5.380 | 5.296 | 5.342 | 51,177,276 | -0.02(-0.31%) |
Jun 13, 2006 | 5.375 | 5.423 | 5.336 | 5.359 | 57,175,344 | -0.01(-0.22%) |
Jun 12, 2006 | 5.427 | 5.428 | 5.371 | 5.371 | 46,918,600 | -0.03(-0.64%) |
Jun 09, 2006 | 5.438 | 5.447 | 5.390 | 5.405 | 35,449,880 | -0.03(-0.61%) |
Jun 08, 2006 | 5.392 | 5.509 | 5.374 | 5.438 | 84,021,240 | -0.04(-0.81%) |
Jun 07, 2006 | 5.503 | 5.518 | 5.448 | 5.483 | 52,256,900 | -0.00(-0.06%) |
Jun 06, 2006 | 5.418 | 5.496 | 5.382 | 5.486 | 57,164,652 | +0.09(+1.72%) |
Jun 05, 2006 | 5.511 | 5.546 | 5.385 | 5.394 | 62,319,712 | -0.15(-2.71%) |
Jun 02, 2006 | 5.460 | 5.549 | 5.404 | 5.544 | 83,879,040 | +0.03(+0.57%) |
Jun 01, 2006 | 5.336 | 5.516 | 5.306 | 5.513 | 59,829,800 | +0.20(+3.73%) |
May 31, 2006 | 5.281 | 5.326 | 5.263 | 5.314 | 49,190,796 | +0.03(+0.56%) |
May 30, 2006 | 5.347 | 5.364 | 5.258 | 5.285 | 37,998,640 | -0.05(-1.02%) |
May 26, 2006 | 5.308 | 5.359 | 5.280 | 5.339 | 46,620,160 | +0.07(+1.32%) |
May 25, 2006 | 5.205 | 5.276 | 5.159 | 5.270 | 31,448,938 | +0.12(+2.35%) |
May 24, 2006 | 5.132 | 5.174 | 5.078 | 5.149 | 51,736,740 | +0.00(+0.06%) |
May 23, 2006 | 5.182 | 5.256 | 5.134 | 5.146 | 42,655,160 | -0.04(-0.70%) |
May 22, 2006 | 5.242 | 5.275 | 5.112 | 5.182 | 61,647,788 | -0.04(-0.73%) |
May 19, 2006 | 5.189 | 5.242 | 5.157 | 5.220 | 57,024,192 | +0.01(+0.22%) |
May 18, 2006 | 5.260 | 5.285 | 5.207 | 5.208 | 47,138,680 | -0.05(-0.88%) |
May 17, 2006 | 5.304 | 5.326 | 5.242 | 5.255 | 55,032,592 | -0.07(-1.40%) |
May 16, 2006 | 5.270 | 5.341 | 5.270 | 5.329 | 43,484,676 | +0.00(+0.03%) |
May 15, 2006 | 5.311 | 5.346 | 5.258 | 5.327 | 45,903,452 | +0.02(+0.44%) |
May 12, 2006 | 5.266 | 5.337 | 5.210 | 5.304 | 50,341,296 | +0.02(+0.47%) |
May 11, 2006 | 5.296 | 5.316 | 5.261 | 5.280 | 50,766,580 | -0.06(-1.08%) |
May 10, 2006 | 5.218 | 5.344 | 5.189 | 5.337 | 68,593,128 | +0.12(+2.22%) |
May 09, 2006 | 5.137 | 5.258 | 5.119 | 5.222 | 42,990,952 | +0.08(+1.64%) |
May 08, 2006 | 5.069 | 5.175 | 5.066 | 5.137 | 33,610,204 | +0.05(+0.91%) |
May 05, 2006 | 5.060 | 5.098 | 5.020 | 5.091 | 31,990,842 | +0.06(+1.25%) |
May 04, 2006 | 4.975 | 5.051 | 4.964 | 5.028 | 32,194,806 | +0.07(+1.43%) |
May 03, 2006 | 4.975 | 5.025 | 4.917 | 4.957 | 48,958,244 | -0.03(-0.63%) |
May 02, 2006 | 4.998 | 5.084 | 4.952 | 4.988 | 60,978,640 | +0.00(+0.07%) |
May 01, 2006 | 5.119 | 5.162 | 4.962 | 4.985 | 63,506,012 | -0.13(-2.62%) |
Apr 28, 2006 | 5.091 | 5.137 | 5.043 | 5.119 | 103,013,016 | +0.08(+1.64%) |
Apr 27, 2006 | 4.939 | 5.129 | 4.936 | 5.036 | 235,856,640 | +0.21(+4.28%) |
Apr 26, 2006 | 4.795 | 4.830 | 4.729 | 4.830 | 40,553,680 | +0.06(+1.28%) |
Apr 25, 2006 | 4.722 | 4.798 | 4.711 | 4.768 | 41,534,856 | +0.06(+1.37%) |
Apr 24, 2006 | 4.737 | 4.747 | 4.687 | 4.704 | 25,641,560 | -0.05(-0.98%) |
Apr 21, 2006 | 4.768 | 4.768 | 4.712 | 4.750 | 31,647,936 | +0.02(+0.49%) |
Apr 20, 2006 | 4.747 | 4.798 | 4.721 | 4.727 | 34,114,756 | -0.03(-0.56%) |
Apr 19, 2006 | 4.803 | 4.838 | 4.722 | 4.754 | 35,372,928 | -0.01(-0.31%) |
Apr 18, 2006 | 4.661 | 4.805 | 4.656 | 4.768 | 86,082,608 | +0.12(+2.67%) |
Apr 17, 2006 | 4.606 | 4.666 | 4.573 | 4.644 | 48,452,904 | +0.02(+0.54%) |
Apr 13, 2006 | 4.505 | 4.633 | 4.502 | 4.620 | 49,372,032 | +0.10(+2.31%) |
Apr 12, 2006 | 4.562 | 4.562 | 4.476 | 4.515 | 35,952,728 | -0.05(-1.02%) |
Apr 11, 2006 | 4.583 | 4.616 | 4.542 | 4.562 | 35,974,840 | -0.01(-0.33%) |
Apr 10, 2006 | 4.548 | 4.585 | 4.520 | 4.577 | 93,797,944 | +0.02(+0.55%) |
Apr 07, 2006 | 4.532 | 4.615 | 4.507 | 4.552 | 45,529,936 | +0.02(+0.44%) |
Apr 06, 2006 | 4.454 | 4.545 | 4.441 | 4.532 | 38,032,724 | +0.06(+1.33%) |
Apr 05, 2006 | 4.362 | 4.477 | 4.343 | 4.472 | 39,238,344 | +0.09(+2.08%) |
Apr 04, 2006 | 4.353 | 4.398 | 4.335 | 4.381 | 30,534,592 | +0.02(+0.42%) |
Apr 03, 2006 | 4.342 | 4.416 | 4.330 | 4.363 | 30,425,756 | +0.04(+0.84%) |
Mar 31, 2006 | 4.388 | 4.492 | 4.325 | 4.327 | 45,558,068 | -0.06(-1.39%) |
Mar 30, 2006 | 4.383 | 4.413 | 4.357 | 4.388 | 45,682,148 | +0.00(+0.11%) |
Mar 29, 2006 | 4.330 | 4.421 | 4.312 | 4.383 | 39,495,400 | +0.06(+1.42%) |
Mar 28, 2006 | 4.419 | 4.444 | 4.315 | 4.322 | 45,381,032 | -0.10(-2.21%) |
Mar 27, 2006 | 4.388 | 4.428 | 4.367 | 4.419 | 20,696,498 | +0.03(+0.60%) |
Mar 24, 2006 | 4.385 | 4.415 | 4.365 | 4.393 | 19,017,590 | +0.01(+0.26%) |
Mar 23, 2006 | 4.390 | 4.390 | 4.345 | 4.381 | 26,439,070 | -0.02(-0.38%) |
Mar 22, 2006 | 4.415 | 4.419 | 4.367 | 4.398 | 28,146,052 | -0.02(-0.49%) |
Mar 21, 2006 | 4.456 | 4.496 | 4.411 | 4.419 | 40,397,176 | -0.03(-0.67%) |
Mar 20, 2006 | 4.439 | 4.482 | 4.428 | 4.449 | 39,376,360 | +0.00(+0.00%) |
Mar 17, 2006 | 4.504 | 4.529 | 4.438 | 4.449 | 60,646,016 | -0.04(-0.99%) |
Mar 16, 2006 | 4.492 | 4.509 | 4.469 | 4.494 | 35,504,856 | +0.01(+0.33%) |
Mar 15, 2006 | 4.396 | 4.479 | 4.367 | 4.479 | 36,610,052 | +0.07(+1.54%) |
Mar 14, 2006 | 4.310 | 4.426 | 4.304 | 4.411 | 40,850,328 | +0.09(+2.18%) |
Mar 13, 2006 | 4.348 | 4.372 | 4.300 | 4.317 | 34,542,440 | -0.02(-0.57%) |
Mar 10, 2006 | 4.372 | 4.383 | 4.315 | 4.342 | 49,802,160 | -0.01(-0.34%) |
Mar 09, 2006 | 4.411 | 4.416 | 4.345 | 4.357 | 45,478,452 | -0.06(-1.42%) |
Mar 08, 2006 | 4.436 | 4.464 | 4.385 | 4.419 | 32,826,344 | -0.01(-0.15%) |
Mar 07, 2006 | 4.471 | 4.476 | 4.381 | 4.426 | 50,583,196 | -0.05(-1.15%) |
Mar 06, 2006 | 4.484 | 4.519 | 4.451 | 4.477 | 42,316,128 | -0.02(-0.37%) |
Mar 03, 2006 | 4.479 | 4.552 | 4.461 | 4.494 | 57,942,576 | -0.03(-0.77%) |
Mar 02, 2006 | 4.502 | 4.534 | 4.469 | 4.529 | 49,191,888 | +0.00(+0.04%) |
Mar 01, 2006 | 4.429 | 4.553 | 4.408 | 4.527 | 49,373,092 | +0.09(+2.01%) |
Feb 28, 2006 | 4.439 | 4.466 | 4.398 | 4.438 | 43,223,512 | -0.00(-0.04%) |
Feb 27, 2006 | 4.401 | 4.466 | 4.393 | 4.439 | 30,231,966 | +0.06(+1.32%) |
Feb 24, 2006 | 4.375 | 4.395 | 4.342 | 4.381 | 25,345,300 | -0.01(-0.23%) |
Feb 23, 2006 | 4.367 | 4.431 | 4.345 | 4.391 | 26,721,348 | +0.00(+0.11%) |
Feb 22, 2006 | 4.355 | 4.448 | 4.350 | 4.386 | 34,664,188 | +0.04(+1.03%) |
Feb 21, 2006 | 4.352 | 4.363 | 4.300 | 4.342 | 37,791,428 | -0.01(-0.23%) |
Feb 17, 2006 | 4.385 | 4.396 | 4.350 | 4.352 | 26,397,944 | -0.03(-0.75%) |
Feb 16, 2006 | 4.390 | 4.400 | 4.362 | 4.385 | 24,513,224 | -0.00(-0.11%) |
Feb 15, 2006 | 4.385 | 4.418 | 4.365 | 4.390 | 23,339,876 | -0.00(-0.04%) |
Feb 14, 2006 | 4.353 | 4.411 | 4.333 | 4.391 | 38,819,308 | +0.06(+1.34%) |
Feb 13, 2006 | 4.385 | 4.385 | 4.320 | 4.333 | 47,935,108 | -0.06(-1.32%) |
Feb 10, 2006 | 4.358 | 4.416 | 4.325 | 4.391 | 47,587,436 | -0.01(-0.23%) |
Feb 09, 2006 | 4.476 | 4.491 | 4.395 | 4.401 | 40,374,424 | -0.07(-1.52%) |
Feb 08, 2006 | 4.444 | 4.477 | 4.419 | 4.469 | 31,489,184 | +0.03(+0.67%) |
Feb 07, 2006 | 4.448 | 4.472 | 4.419 | 4.439 | 42,265,008 | -0.02(-0.37%) |
Feb 06, 2006 | 4.494 | 4.634 | 4.444 | 4.456 | 61,459,756 | -0.02(-0.52%) |
Feb 03, 2006 | 4.434 | 4.514 | 4.426 | 4.479 | 67,879,744 | +0.01(+0.22%) |
Feb 02, 2006 | 4.548 | 4.565 | 4.451 | 4.469 | 85,832,176 | -0.16(-3.47%) |
Feb 01, 2006 | 4.563 | 4.658 | 4.550 | 4.630 | 56,546,860 | +0.03(+0.61%) |
Jan 31, 2006 | 4.611 | 4.638 | 4.585 | 4.601 | 40,940,376 | +0.00(+0.04%) |
Jan 30, 2006 | 4.689 | 4.689 | 4.591 | 4.600 | 34,419,240 | -0.07(-1.56%) |
Jan 27, 2006 | 4.615 | 4.706 | 4.585 | 4.673 | 32,845,930 | +0.05(+1.07%) |
Jan 26, 2006 | 4.547 | 4.638 | 4.520 | 4.623 | 37,626,392 | +0.11(+2.42%) |
Jan 25, 2006 | 4.537 | 4.553 | 4.484 | 4.514 | 35,250,612 | -0.04(-0.80%) |
Jan 24, 2006 | 4.544 | 4.563 | 4.484 | 4.550 | 40,038,348 | +0.00(+0.07%) |
Jan 23, 2006 | 4.590 | 4.615 | 4.540 | 4.547 | 42,880,568 | -0.04(-0.97%) |
Jan 20, 2006 | 4.625 | 4.653 | 4.573 | 4.591 | 62,676,088 | -0.07(-1.52%) |
Jan 19, 2006 | 4.663 | 4.694 | 4.615 | 4.663 | 42,991,756 | +0.00(+0.00%) |
Jan 18, 2006 | 4.646 | 4.679 | 4.610 | 4.663 | 42,454,868 | +0.01(+0.32%) |
Jan 17, 2006 | 4.588 | 4.663 | 4.573 | 4.648 | 38,247,196 | +0.02(+0.54%) |
Jan 13, 2006 | 4.608 | 4.631 | 4.560 | 4.623 | 41,462,280 | +0.02(+0.43%) |
Jan 12, 2006 | 4.529 | 4.620 | 4.527 | 4.603 | 39,557,636 | +0.05(+1.20%) |
Jan 11, 2006 | 4.537 | 4.565 | 4.505 | 4.548 | 32,314,186 | +0.01(+0.33%) |
Jan 10, 2006 | 4.509 | 4.535 | 4.484 | 4.534 | 41,326,900 | -0.01(-0.15%) |
Jan 09, 2006 | 4.486 | 4.547 | 4.441 | 4.540 | 44,322,808 | +0.03(+0.62%) |
Jan 06, 2006 | 4.406 | 4.529 | 4.370 | 4.512 | 39,593,512 | +0.14(+3.26%) |
Jan 05, 2006 | 4.363 | 4.406 | 4.348 | 4.370 | 29,976,456 | +0.01(+0.15%) |
Jan 04, 2006 | 4.322 | 4.423 | 4.284 | 4.363 | 45,002,152 | +0.02(+0.57%) |
Jan 03, 2006 | 4.309 | 4.353 | 4.193 | 4.338 | 44,021,572 | +0.05(+1.20%) |
Dec 30, 2005 | 4.304 | 4.327 | 4.267 | 4.287 | 39,202,584 | -0.03(-0.69%) |
Dec 29, 2005 | 4.329 | 4.353 | 4.315 | 4.317 | 23,966,622 | -0.01(-0.27%) |
Dec 28, 2005 | 4.333 | 4.353 | 4.324 | 4.329 | 28,646,658 | -0.01(-0.27%) |
Dec 27, 2005 | 4.413 | 4.426 | 4.332 | 4.340 | 40,909,920 | -0.05(-1.13%) |
Dec 23, 2005 | 4.395 | 4.436 | 4.370 | 4.390 | 21,958,736 | +0.01(+0.30%) |
Dec 22, 2005 | 4.347 | 4.385 | 4.322 | 4.376 | 42,412,616 | +0.03(+0.65%) |
Dec 21, 2005 | 4.395 | 4.421 | 4.302 | 4.348 | 53,047,656 | -0.04(-1.02%) |
Dec 20, 2005 | 4.400 | 4.421 | 4.372 | 4.393 | 32,386,460 | -0.01(-0.26%) |
Dec 19, 2005 | 4.438 | 4.462 | 4.400 | 4.405 | 44,011,296 | -0.03(-0.75%) |
Dec 16, 2005 | 4.438 | 4.467 | 4.418 | 4.438 | 70,225,728 | -0.01(-0.22%) |
Dec 15, 2005 | 4.401 | 4.466 | 4.357 | 4.448 | 43,503,360 | +0.05(+1.05%) |
Dec 14, 2005 | 4.380 | 4.438 | 4.358 | 4.401 | 36,706,896 | -0.00(-0.04%) |
Dec 13, 2005 | 4.378 | 4.428 | 4.362 | 4.403 | 41,594,924 | +0.00(+0.11%) |
Dec 12, 2005 | 4.443 | 4.449 | 4.391 | 4.398 | 29,878,986 | -0.04(-0.86%) |
Dec 09, 2005 | 4.458 | 4.464 | 4.395 | 4.436 | 36,714,476 | -0.02(-0.37%) |
Dec 08, 2005 | 4.499 | 4.502 | 4.408 | 4.453 | 57,288,180 | -0.03(-0.66%) |
Dec 07, 2005 | 4.482 | 4.512 | 4.453 | 4.482 | 40,316,524 | -0.01(-0.15%) |
Dec 06, 2005 | 4.486 | 4.520 | 4.416 | 4.489 | 62,052,968 | +0.01(+0.33%) |
Dec 05, 2005 | 4.494 | 4.496 | 4.459 | 4.474 | 43,187,260 | -0.02(-0.41%) |
Dec 02, 2005 | 4.449 | 4.494 | 4.433 | 4.492 | 42,671,540 | +0.04(+0.82%) |
Dec 01, 2005 | 4.388 | 4.469 | 4.383 | 4.456 | 56,623,092 | +0.09(+2.05%) |
Nov 30, 2005 | 4.411 | 4.419 | 4.332 | 4.367 | 71,338,752 | -0.06(-1.31%) |
Nov 29, 2005 | 4.466 | 4.535 | 4.418 | 4.424 | 65,497,496 | -0.05(-1.22%) |
Nov 28, 2005 | 4.517 | 4.540 | 4.476 | 4.479 | 40,739,896 | -0.05(-1.13%) |
Nov 25, 2005 | 4.505 | 4.548 | 4.502 | 4.530 | 11,091,148 | +0.03(+0.62%) |
Nov 23, 2005 | 4.456 | 4.525 | 4.439 | 4.502 | 25,347,884 | +0.02(+0.44%) |
Nov 22, 2005 | 4.482 | 4.519 | 4.458 | 4.482 | 33,327,960 | -0.00(-0.11%) |
Nov 21, 2005 | 4.431 | 4.537 | 4.419 | 4.487 | 58,454,672 | +0.03(+0.78%) |
Nov 18, 2005 | 4.410 | 4.471 | 4.330 | 4.453 | 71,523,216 | +0.09(+2.12%) |
Nov 17, 2005 | 4.312 | 4.363 | 4.309 | 4.360 | 56,853,588 | +0.04(+1.00%) |
Nov 16, 2005 | 4.372 | 4.388 | 4.309 | 4.317 | 55,433,932 | -0.06(-1.40%) |
Nov 15, 2005 | 4.390 | 4.419 | 4.363 | 4.378 | 47,222,268 | -0.02(-0.45%) |
Nov 14, 2005 | 4.446 | 4.456 | 4.380 | 4.398 | 41,430,040 | -0.06(-1.26%) |
Nov 11, 2005 | 4.532 | 4.587 | 4.446 | 4.454 | 38,837,528 | -0.07(-1.54%) |
Nov 10, 2005 | 4.401 | 4.530 | 4.400 | 4.524 | 59,434,580 | +0.12(+2.78%) |
Nov 09, 2005 | 4.342 | 4.428 | 4.335 | 4.401 | 38,134,752 | +0.04(+0.95%) |
Nov 08, 2005 | 4.347 | 4.390 | 4.333 | 4.360 | 57,862,356 | -0.02(-0.38%) |
Nov 07, 2005 | 4.474 | 4.489 | 4.363 | 4.376 | 64,328,972 | -0.11(-2.51%) |
Nov 04, 2005 | 4.524 | 4.545 | 4.466 | 4.489 | 60,769,776 | -0.04(-0.80%) |
Nov 03, 2005 | 4.563 | 4.608 | 4.486 | 4.525 | 131,853,432 | -0.24(-5.00%) |
Nov 02, 2005 | 4.669 | 4.797 | 4.664 | 4.763 | 64,492,028 | +0.12(+2.49%) |
Nov 01, 2005 | 4.588 | 4.679 | 4.588 | 4.648 | 40,585,448 | +0.05(+1.04%) |
Oct 31, 2005 | 4.552 | 4.648 | 4.552 | 4.600 | 38,360,348 | +0.04(+0.87%) |
Oct 28, 2005 | 4.515 | 4.575 | 4.489 | 4.560 | 35,727,328 | +0.09(+2.11%) |
Oct 27, 2005 | 4.548 | 4.593 | 4.466 | 4.466 | 27,442,086 | -0.10(-2.28%) |
Oct 26, 2005 | 4.598 | 4.618 | 4.560 | 4.570 | 40,400,080 | -0.03(-0.75%) |
Oct 25, 2005 | 4.562 | 4.646 | 4.557 | 4.605 | 44,276,880 | +0.02(+0.51%) |
Oct 24, 2005 | 4.487 | 4.590 | 4.486 | 4.582 | 35,814,664 | +0.10(+2.33%) |
Oct 21, 2005 | 4.596 | 4.598 | 4.476 | 4.477 | 57,177,036 | -0.06(-1.42%) |
Oct 20, 2005 | 4.578 | 4.658 | 4.524 | 4.542 | 46,642,744 | -0.04(-0.83%) |
Oct 19, 2005 | 4.464 | 4.580 | 4.434 | 4.580 | 62,745,676 | +0.15(+3.36%) |
Oct 18, 2005 | 4.489 | 4.509 | 4.431 | 4.431 | 33,554,296 | -0.06(-1.33%) |
Oct 17, 2005 | 4.509 | 4.532 | 4.469 | 4.491 | 34,269,412 | -0.02(-0.55%) |
Oct 14, 2005 | 4.515 | 4.570 | 4.501 | 4.515 | 48,391,892 | +0.02(+0.37%) |
Oct 13, 2005 | 4.600 | 4.618 | 4.497 | 4.499 | 64,343,824 | -0.12(-2.58%) |
Oct 12, 2005 | 4.664 | 4.750 | 4.613 | 4.618 | 44,025,436 | -0.07(-1.41%) |
Oct 11, 2005 | 4.692 | 4.739 | 4.668 | 4.684 | 36,746,784 | -0.01(-0.28%) |
Oct 10, 2005 | 4.674 | 4.745 | 4.668 | 4.697 | 28,652,172 | +0.02(+0.35%) |
Oct 07, 2005 | 4.702 | 4.729 | 4.669 | 4.681 | 38,405,948 | -0.02(-0.49%) |
Oct 06, 2005 | 4.666 | 4.755 | 4.656 | 4.704 | 52,265,968 | +0.04(+0.89%) |
Oct 05, 2005 | 4.734 | 4.744 | 4.663 | 4.663 | 33,307,250 | -0.08(-1.64%) |
Oct 04, 2005 | 4.785 | 4.815 | 4.735 | 4.740 | 28,236,814 | -0.05(-0.97%) |
Oct 03, 2005 | 4.836 | 4.853 | 4.787 | 4.787 | 34,426,784 | -0.07(-1.50%) |
Sep 30, 2005 | 4.846 | 4.879 | 4.787 | 4.859 | 30,405,918 | +0.01(+0.31%) |
Sep 29, 2005 | 4.793 | 4.873 | 4.783 | 4.845 | 42,673,528 | +0.04(+0.90%) |
Sep 28, 2005 | 4.826 | 4.840 | 4.780 | 4.802 | 29,094,604 | +0.00(+0.07%) |
Sep 27, 2005 | 4.808 | 4.853 | 4.798 | 4.798 | 34,777,820 | -0.01(-0.21%) |
Sep 26, 2005 | 4.798 | 4.863 | 4.782 | 4.808 | 40,717,512 | +0.01(+0.28%) |
Sep 23, 2005 | 4.795 | 4.813 | 4.754 | 4.795 | 38,353,076 | +0.03(+0.56%) |
Sep 22, 2005 | 4.768 | 4.826 | 4.737 | 4.768 | 43,914,452 | -0.04(-0.76%) |
Sep 21, 2005 | 4.830 | 4.854 | 4.798 | 4.805 | 45,169,936 | -0.04(-0.89%) |
Sep 20, 2005 | 4.932 | 4.944 | 4.848 | 4.848 | 40,617,792 | -0.08(-1.58%) |
Sep 19, 2005 | 4.969 | 5.002 | 4.902 | 4.926 | 34,036,280 | -0.08(-1.55%) |
Sep 16, 2005 | 4.937 | 5.003 | 4.921 | 5.003 | 71,159,688 | +0.08(+1.68%) |
Sep 15, 2005 | 4.922 | 4.955 | 4.912 | 4.921 | 27,416,676 | -0.01(-0.17%) |
Sep 14, 2005 | 4.929 | 4.955 | 4.914 | 4.929 | 33,381,466 | -0.01(-0.27%) |
Sep 13, 2005 | 4.931 | 4.964 | 4.921 | 4.942 | 40,670,668 | -0.02(-0.37%) |
Sep 12, 2005 | 4.990 | 5.017 | 4.952 | 4.960 | 34,150,560 | -0.05(-0.93%) |
Sep 09, 2005 | 4.998 | 5.030 | 4.967 | 5.007 | 32,561,410 | +0.01(+0.30%) |
Sep 08, 2005 | 5.084 | 5.088 | 4.988 | 4.992 | 34,557,776 | -0.05(-1.05%) |
Sep 07, 2005 | 5.053 | 5.076 | 5.028 | 5.045 | 33,033,162 | -0.03(-0.62%) |
Sep 06, 2005 | 5.026 | 5.084 | 5.023 | 5.076 | 24,868,736 | +0.06(+1.12%) |
Sep 02, 2005 | 5.028 | 5.058 | 5.008 | 5.020 | 19,408,328 | -0.00(-0.03%) |
Sep 01, 2005 | 5.076 | 5.086 | 5.013 | 5.022 | 36,698,900 | -0.06(-1.24%) |
Aug 31, 2005 | 5.076 | 5.106 | 5.038 | 5.084 | 29,557,736 | -0.01(-0.13%) |
Aug 30, 2005 | 5.091 | 5.126 | 5.081 | 5.091 | 25,470,806 | -0.02(-0.39%) |
Aug 29, 2005 | 5.106 | 5.139 | 5.091 | 5.111 | 17,972,150 | -0.01(-0.13%) |
Aug 26, 2005 | 5.112 | 5.160 | 5.084 | 5.117 | 19,721,582 | -0.02(-0.42%) |
Aug 25, 2005 | 5.151 | 5.157 | 5.101 | 5.139 | 21,214,416 | +0.00(+0.10%) |
Aug 24, 2005 | 5.177 | 5.223 | 5.131 | 5.134 | 25,914,146 | -0.04(-0.80%) |
Aug 23, 2005 | 5.142 | 5.238 | 5.127 | 5.175 | 24,362,404 | -0.03(-0.67%) |
Aug 22, 2005 | 5.208 | 5.250 | 5.165 | 5.210 | 23,190,064 | +0.02(+0.41%) |
Aug 19, 2005 | 5.202 | 5.208 | 5.155 | 5.189 | 31,914,354 | -0.01(-0.25%) |
Aug 18, 2005 | 5.218 | 5.250 | 5.192 | 5.202 | 23,142,754 | -0.02(-0.44%) |
Aug 17, 2005 | 5.232 | 5.261 | 5.208 | 5.225 | 33,769,228 | +0.01(+0.22%) |
Aug 16, 2005 | 5.294 | 5.321 | 5.210 | 5.213 | 33,942,984 | -0.10(-1.81%) |
Aug 15, 2005 | 5.279 | 5.344 | 5.273 | 5.309 | 19,240,198 | +0.02(+0.34%) |
Aug 12, 2005 | 5.265 | 5.294 | 5.260 | 5.291 | 27,159,460 | +0.00(+0.09%) |
Aug 11, 2005 | 5.267 | 5.318 | 5.263 | 5.286 | 29,143,880 | +0.00(+0.09%) |
Aug 10, 2005 | 5.268 | 5.306 | 5.256 | 5.281 | 42,319,988 | +0.02(+0.41%) |
Aug 09, 2005 | 5.251 | 5.268 | 5.228 | 5.260 | 29,500,516 | +0.04(+0.86%) |
Aug 08, 2005 | 5.208 | 5.246 | 5.185 | 5.215 | 32,416,338 | +0.03(+0.57%) |
Aug 05, 2005 | 5.184 | 5.222 | 5.170 | 5.185 | 35,563,664 | +0.00(+0.06%) |
Aug 04, 2005 | 5.091 | 5.218 | 5.091 | 5.182 | 34,761,172 | +0.06(+1.10%) |
Aug 03, 2005 | 5.127 | 5.139 | 5.104 | 5.126 | 31,541,038 | -0.00(-0.03%) |
Aug 02, 2005 | 5.152 | 5.164 | 5.098 | 5.127 | 49,238,616 | +0.06(+1.27%) |
Aug 01, 2005 | 5.061 | 5.093 | 5.056 | 5.063 | 41,426,896 | -0.02(-0.39%) |
Jul 29, 2005 | 5.155 | 5.172 | 5.078 | 5.083 | 35,009,472 | -0.09(-1.76%) |
Jul 28, 2005 | 5.141 | 5.187 | 5.116 | 5.174 | 26,195,992 | +0.04(+0.81%) |
Jul 27, 2005 | 5.104 | 5.147 | 5.061 | 5.132 | 28,823,302 | +0.03(+0.58%) |
Jul 26, 2005 | 5.048 | 5.119 | 5.045 | 5.103 | 33,503,672 | +0.06(+1.11%) |
Jul 25, 2005 | 5.010 | 5.081 | 5.010 | 5.046 | 27,945,106 | +0.01(+0.23%) |
Jul 22, 2005 | 4.965 | 5.041 | 4.964 | 5.035 | 37,804,272 | +0.06(+1.20%) |
Jul 21, 2005 | 4.987 | 4.992 | 4.944 | 4.975 | 43,326,264 | -0.01(-0.27%) |
Jul 20, 2005 | 4.962 | 5.038 | 4.917 | 4.988 | 57,829,764 | +0.00(+0.00%) |
Jul 19, 2005 | 5.028 | 5.038 | 4.979 | 4.988 | 27,984,596 | -0.03(-0.63%) |
Jul 18, 2005 | 5.038 | 5.061 | 5.008 | 5.020 | 19,378,724 | -0.01(-0.26%) |
Jul 15, 2005 | 5.079 | 5.103 | 5.010 | 5.033 | 31,468,554 | -0.03(-0.59%) |
Jul 14, 2005 | 5.116 | 5.149 | 5.048 | 5.063 | 34,812,884 | -0.02(-0.45%) |
Jul 13, 2005 | 5.069 | 5.109 | 5.065 | 5.086 | 25,516,368 | -0.02(-0.36%) |
Jul 12, 2005 | 5.091 | 5.127 | 5.078 | 5.104 | 28,693,264 | +0.00(+0.10%) |
Jul 11, 2005 | 5.033 | 5.121 | 5.008 | 5.099 | 23,801,266 | +0.03(+0.52%) |
Jul 08, 2005 | 4.975 | 5.098 | 4.959 | 5.073 | 35,365,696 | +0.10(+1.93%) |
Jul 07, 2005 | 4.952 | 5.017 | 4.917 | 4.977 | 33,369,084 | +0.00(+0.03%) |
Jul 06, 2005 | 5.017 | 5.038 | 4.969 | 4.975 | 37,255,852 | -0.06(-1.25%) |
Jul 05, 2005 | 5.040 | 5.089 | 5.026 | 5.038 | 31,255,298 | +0.00(+0.03%) |