Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.986 | 4.072 | 3.986 | 4.072 | 30,097,628 | +0.10(+2.58%) |
May 30, 2006 | 4.146 | 4.146 | 3.969 | 3.969 | 47,527,412 | -0.19(-4.51%) |
May 26, 2006 | 4.112 | 4.225 | 4.112 | 4.157 | 50,580,292 | +0.09(+2.24%) |
May 25, 2006 | 3.975 | 4.140 | 3.958 | 4.066 | 64,904,088 | +0.13(+3.17%) |
May 24, 2006 | 3.935 | 3.981 | 3.895 | 3.941 | 37,802,012 | +0.05(+1.17%) |
May 23, 2006 | 3.958 | 3.958 | 3.873 | 3.895 | 46,892,428 | -0.03(-0.72%) |
May 22, 2006 | 3.981 | 3.981 | 3.873 | 3.924 | 51,620,248 | -0.07(-1.85%) |
May 19, 2006 | 3.969 | 4.009 | 3.918 | 3.998 | 26,695,690 | +0.07(+1.88%) |
May 18, 2006 | 3.935 | 3.986 | 3.924 | 3.924 | 28,116,710 | -0.01(-0.14%) |
May 17, 2006 | 3.992 | 4.009 | 3.924 | 3.930 | 34,711,500 | -0.06(-1.57%) |
May 16, 2006 | 4.055 | 4.060 | 3.969 | 3.992 | 32,322,796 | -0.06(-1.54%) |
May 15, 2006 | 4.055 | 4.089 | 4.009 | 4.055 | 37,502,724 | +0.01(+0.28%) |
May 12, 2006 | 4.060 | 4.089 | 4.009 | 4.043 | 43,775,888 | -0.01(-0.14%) |
May 11, 2006 | 4.032 | 4.066 | 4.003 | 4.049 | 34,511,036 | +0.03(+0.85%) |
May 10, 2006 | 4.066 | 4.180 | 4.003 | 4.015 | 75,544,592 | -0.06(-1.53%) |
May 09, 2006 | 4.003 | 4.094 | 3.998 | 4.077 | 56,005,524 | +0.11(+2.87%) |
May 08, 2006 | 3.964 | 4.038 | 3.941 | 3.964 | 44,808,992 | +0.02(+0.58%) |
May 05, 2006 | 3.924 | 3.952 | 3.905 | 3.941 | 26,374,066 | +0.06(+1.46%) |
May 04, 2006 | 3.890 | 3.895 | 3.861 | 3.884 | 33,469,318 | +0.03(+0.74%) |
May 03, 2006 | 3.947 | 3.952 | 3.839 | 3.856 | 58,328,816 | -0.07(-1.88%) |
May 02, 2006 | 3.981 | 3.998 | 3.924 | 3.930 | 58,167,916 | +0.00(+0.00%) |
May 01, 2006 | 4.026 | 4.032 | 3.918 | 3.930 | 49,928,424 | -0.02(-0.58%) |
Apr 28, 2006 | 4.060 | 4.066 | 3.947 | 3.952 | 63,778,664 | -0.14(-3.47%) |
Apr 27, 2006 | 4.123 | 4.123 | 4.060 | 4.094 | 39,460,780 | -0.03(-0.69%) |
Apr 26, 2006 | 4.021 | 4.123 | 3.998 | 4.123 | 66,943,384 | +0.15(+3.87%) |
Apr 25, 2006 | 3.981 | 4.003 | 3.952 | 3.969 | 64,840,432 | +0.01(+0.29%) |
Apr 24, 2006 | 4.163 | 4.163 | 3.930 | 3.958 | 146,928,480 | -0.20(-4.92%) |
Apr 21, 2006 | 4.413 | 4.527 | 4.146 | 4.163 | 92,180,600 | -0.36(-7.92%) |
Apr 20, 2006 | 4.356 | 4.532 | 4.350 | 4.521 | 106,428,784 | +0.20(+4.61%) |
Apr 19, 2006 | 4.237 | 4.333 | 4.231 | 4.322 | 30,813,324 | +0.07(+1.74%) |
Apr 18, 2006 | 4.174 | 4.254 | 4.151 | 4.248 | 32,047,420 | +0.08(+1.91%) |
Apr 17, 2006 | 4.203 | 4.259 | 4.157 | 4.168 | 20,540,340 | -0.01(-0.27%) |
Apr 13, 2006 | 4.140 | 4.203 | 4.123 | 4.180 | 32,914,872 | +0.04(+0.96%) |
Apr 12, 2006 | 4.129 | 4.197 | 4.083 | 4.140 | 60,816,524 | +0.06(+1.53%) |
Apr 11, 2006 | 4.288 | 4.288 | 4.055 | 4.077 | 75,253,040 | -0.20(-4.65%) |
Apr 10, 2006 | 4.328 | 4.350 | 4.265 | 4.276 | 24,207,630 | -0.05(-1.05%) |
Apr 07, 2006 | 4.379 | 4.407 | 4.299 | 4.322 | 24,322,458 | -0.03(-0.65%) |
Apr 06, 2006 | 4.316 | 4.362 | 4.293 | 4.350 | 40,262,464 | +0.05(+1.06%) |
Apr 05, 2006 | 4.367 | 4.384 | 4.242 | 4.305 | 60,777,836 | -0.06(-1.43%) |
Apr 04, 2006 | 4.379 | 4.447 | 4.356 | 4.367 | 43,150,928 | -0.05(-1.16%) |
Apr 03, 2006 | 4.578 | 4.578 | 4.402 | 4.419 | 53,701,048 | -0.11(-2.39%) |
Mar 31, 2006 | 4.646 | 4.680 | 4.515 | 4.527 | 34,896,316 | -0.11(-2.45%) |
Mar 30, 2006 | 4.709 | 4.714 | 4.629 | 4.640 | 26,420,490 | -0.06(-1.21%) |
Mar 29, 2006 | 4.612 | 4.709 | 4.595 | 4.697 | 41,149,612 | +0.07(+1.60%) |
Mar 28, 2006 | 4.595 | 4.675 | 4.572 | 4.623 | 30,323,414 | +0.04(+0.87%) |
Mar 27, 2006 | 4.601 | 4.652 | 4.578 | 4.584 | 32,790,724 | -0.02(-0.37%) |
Mar 24, 2006 | 4.572 | 4.692 | 4.527 | 4.601 | 26,712,220 | +0.01(+0.12%) |
Mar 23, 2006 | 4.635 | 4.635 | 4.510 | 4.595 | 31,604,988 | -0.04(-0.86%) |
Mar 22, 2006 | 4.606 | 4.640 | 4.589 | 4.635 | 42,406,920 | +0.06(+1.24%) |
Mar 21, 2006 | 4.521 | 4.578 | 4.487 | 4.578 | 42,250,064 | +0.07(+1.51%) |
Mar 20, 2006 | 4.464 | 4.515 | 4.441 | 4.510 | 21,584,520 | +0.07(+1.54%) |
Mar 17, 2006 | 4.510 | 4.521 | 4.436 | 4.441 | 33,788,480 | -0.07(-1.51%) |
Mar 16, 2006 | 4.464 | 4.510 | 4.407 | 4.510 | 43,669,152 | +0.05(+1.02%) |
Mar 15, 2006 | 4.424 | 4.470 | 4.396 | 4.464 | 19,738,654 | +0.07(+1.55%) |
Mar 14, 2006 | 4.436 | 4.447 | 4.379 | 4.396 | 26,167,270 | -0.07(-1.65%) |
Mar 13, 2006 | 4.464 | 4.493 | 4.436 | 4.470 | 33,997,036 | +0.01(+0.26%) |
Mar 10, 2006 | 4.441 | 4.475 | 4.424 | 4.458 | 27,966,362 | +0.05(+1.16%) |
Mar 09, 2006 | 4.322 | 4.430 | 4.305 | 4.407 | 51,062,288 | +0.11(+2.65%) |
Mar 08, 2006 | 4.350 | 4.367 | 4.276 | 4.293 | 35,157,800 | -0.06(-1.31%) |
Mar 07, 2006 | 4.407 | 4.419 | 4.322 | 4.350 | 31,985,346 | -0.01(-0.13%) |
Mar 06, 2006 | 4.333 | 4.413 | 4.328 | 4.356 | 28,490,034 | +0.05(+1.19%) |
Mar 03, 2006 | 4.356 | 4.384 | 4.203 | 4.305 | 68,604,608 | -0.05(-1.17%) |
Mar 02, 2006 | 4.527 | 4.532 | 4.350 | 4.356 | 57,919,092 | -0.16(-3.65%) |
Mar 01, 2006 | 4.549 | 4.561 | 4.470 | 4.521 | 54,079,120 | -0.01(-0.25%) |
Feb 28, 2006 | 4.595 | 4.640 | 4.527 | 4.532 | 41,759,276 | -0.06(-1.36%) |
Feb 27, 2006 | 4.635 | 4.669 | 4.595 | 4.595 | 23,414,034 | -0.01(-0.25%) |
Feb 24, 2006 | 4.669 | 4.669 | 4.584 | 4.606 | 21,707,614 | -0.04(-0.86%) |
Feb 23, 2006 | 4.720 | 4.720 | 4.635 | 4.646 | 27,493,684 | -0.07(-1.57%) |
Feb 22, 2006 | 4.783 | 4.800 | 4.709 | 4.720 | 24,461,202 | -0.05(-1.07%) |
Feb 21, 2006 | 4.805 | 4.811 | 4.726 | 4.771 | 18,130,534 | -0.03(-0.71%) |
Feb 17, 2006 | 4.794 | 4.828 | 4.788 | 4.805 | 19,968,838 | +0.03(+0.72%) |
Feb 16, 2006 | 4.788 | 4.834 | 4.726 | 4.771 | 30,624,290 | +0.01(+0.12%) |
Feb 15, 2006 | 4.720 | 4.773 | 4.703 | 4.766 | 16,246,684 | +0.05(+0.96%) |
Feb 14, 2006 | 4.680 | 4.731 | 4.646 | 4.720 | 20,041,286 | +0.06(+1.22%) |
Feb 13, 2006 | 4.748 | 4.748 | 4.646 | 4.663 | 16,632,140 | -0.04(-0.85%) |
Feb 10, 2006 | 4.743 | 4.743 | 4.635 | 4.703 | 21,975,076 | -0.05(-1.08%) |
Feb 09, 2006 | 4.675 | 4.794 | 4.669 | 4.754 | 27,228,858 | +0.07(+1.58%) |
Feb 08, 2006 | 4.595 | 4.686 | 4.561 | 4.680 | 33,688,600 | +0.08(+1.73%) |
Feb 07, 2006 | 4.652 | 4.652 | 4.578 | 4.601 | 24,856,330 | -0.01(-0.25%) |
Feb 06, 2006 | 4.697 | 4.720 | 4.578 | 4.612 | 26,201,736 | -0.09(-1.82%) |
Feb 03, 2006 | 4.760 | 4.788 | 4.680 | 4.697 | 32,231,180 | -0.06(-1.31%) |
Feb 02, 2006 | 4.930 | 4.936 | 4.697 | 4.760 | 41,562,856 | -0.16(-3.35%) |
Feb 01, 2006 | 4.851 | 4.947 | 4.805 | 4.925 | 55,053,136 | +0.05(+0.93%) |
Jan 31, 2006 | 4.942 | 4.947 | 4.868 | 4.879 | 24,716,180 | -0.06(-1.15%) |
Jan 30, 2006 | 4.925 | 5.004 | 4.874 | 4.936 | 40,140,428 | +0.02(+0.35%) |
Jan 27, 2006 | 4.936 | 5.010 | 4.845 | 4.919 | 54,020,560 | -0.01(-0.23%) |
Jan 26, 2006 | 4.908 | 4.976 | 4.777 | 4.930 | 63,008,280 | +0.03(+0.58%) |
Jan 25, 2006 | 4.777 | 4.908 | 4.714 | 4.902 | 56,971,452 | +0.13(+2.62%) |
Jan 24, 2006 | 4.766 | 4.788 | 4.635 | 4.777 | 55,686,888 | +0.05(+0.96%) |
Jan 23, 2006 | 4.760 | 4.885 | 4.703 | 4.731 | 115,449,208 | +0.24(+5.32%) |
Jan 20, 2006 | 4.720 | 4.720 | 4.464 | 4.493 | 71,850,224 | -0.18(-3.89%) |
Jan 19, 2006 | 4.663 | 4.760 | 4.640 | 4.675 | 34,323,584 | +0.01(+0.12%) |
Jan 18, 2006 | 4.726 | 4.731 | 4.640 | 4.669 | 31,346,668 | -0.06(-1.20%) |
Jan 17, 2006 | 4.862 | 4.879 | 4.657 | 4.726 | 34,894,736 | -0.14(-2.81%) |
Jan 13, 2006 | 4.868 | 4.913 | 4.794 | 4.862 | 43,412,588 | -0.01(-0.12%) |
Jan 12, 2006 | 5.038 | 5.044 | 4.834 | 4.868 | 54,015,464 | -0.21(-4.14%) |
Jan 11, 2006 | 5.010 | 5.095 | 4.987 | 5.078 | 53,663,768 | +0.09(+1.82%) |
Jan 10, 2006 | 4.936 | 5.067 | 4.851 | 4.987 | 49,127,620 | +0.09(+1.74%) |
Jan 09, 2006 | 4.919 | 5.038 | 4.891 | 4.902 | 50,921,608 | +0.06(+1.17%) |
Jan 06, 2006 | 4.720 | 4.925 | 4.703 | 4.845 | 71,079,656 | +0.10(+2.04%) |
Jan 05, 2006 | 4.578 | 4.777 | 4.566 | 4.748 | 56,232,364 | +0.19(+4.24%) |
Jan 04, 2006 | 4.453 | 4.595 | 4.447 | 4.555 | 62,646,388 | +0.10(+2.30%) |
Jan 03, 2006 | 4.390 | 4.453 | 4.356 | 4.453 | 29,723,600 | +0.06(+1.42%) |
Dec 30, 2005 | 4.407 | 4.487 | 4.345 | 4.390 | 35,797,708 | -0.05(-1.15%) |
Dec 29, 2005 | 4.441 | 4.464 | 4.396 | 4.441 | 29,745,230 | -0.02(-0.38%) |
Dec 28, 2005 | 4.487 | 4.493 | 4.424 | 4.458 | 21,210,494 | -0.03(-0.63%) |
Dec 27, 2005 | 4.498 | 4.527 | 4.481 | 4.487 | 18,162,362 | -0.01(-0.13%) |
Dec 23, 2005 | 4.510 | 4.549 | 4.493 | 4.493 | 20,358,516 | -0.03(-0.63%) |
Dec 22, 2005 | 4.572 | 4.635 | 4.498 | 4.521 | 36,807,952 | -0.04(-0.87%) |
Dec 21, 2005 | 4.578 | 4.692 | 4.549 | 4.561 | 29,846,518 | -0.02(-0.37%) |
Dec 20, 2005 | 4.640 | 4.692 | 4.578 | 4.578 | 20,867,768 | -0.10(-2.19%) |
Dec 19, 2005 | 4.720 | 4.783 | 4.606 | 4.680 | 40,600,092 | -0.04(-0.84%) |
Dec 16, 2005 | 4.652 | 4.726 | 4.629 | 4.720 | 56,155,168 | +0.07(+1.59%) |
Dec 15, 2005 | 4.646 | 4.760 | 4.629 | 4.646 | 34,586,124 | +0.01(+0.12%) |
Dec 14, 2005 | 4.623 | 4.675 | 4.595 | 4.640 | 29,707,422 | +0.02(+0.37%) |
Dec 13, 2005 | 4.623 | 4.657 | 4.584 | 4.623 | 23,768,716 | -0.03(-0.73%) |
Dec 12, 2005 | 4.652 | 4.714 | 4.635 | 4.657 | 21,579,596 | +0.01(+0.12%) |
Dec 09, 2005 | 4.646 | 4.703 | 4.623 | 4.652 | 17,898,942 | +0.01(+0.12%) |
Dec 08, 2005 | 4.635 | 4.692 | 4.595 | 4.646 | 19,357,594 | -0.02(-0.37%) |
Dec 07, 2005 | 4.663 | 4.714 | 4.612 | 4.663 | 34,102,192 | +0.05(+1.11%) |
Dec 06, 2005 | 4.601 | 4.640 | 4.584 | 4.612 | 20,444,504 | +0.03(+0.62%) |
Dec 05, 2005 | 4.606 | 4.612 | 4.544 | 4.584 | 30,298,094 | -0.05(-1.10%) |
Dec 02, 2005 | 4.623 | 4.663 | 4.555 | 4.635 | 23,429,860 | +0.03(+0.62%) |
Dec 01, 2005 | 4.686 | 4.720 | 4.527 | 4.606 | 52,747,780 | -0.02(-0.37%) |
Nov 30, 2005 | 4.812 | 4.845 | 4.601 | 4.623 | 45,561,616 | -0.23(-4.69%) |
Nov 29, 2005 | 4.754 | 4.874 | 4.783 | 4.851 | 30,223,006 | +0.10(+2.03%) |
Nov 28, 2005 | 4.800 | 4.839 | 4.737 | 4.754 | 30,313,744 | +0.02(+0.48%) |
Nov 25, 2005 | 4.805 | 4.805 | 4.720 | 4.731 | 18,083,934 | -0.06(-1.30%) |
Nov 23, 2005 | 4.652 | 4.851 | 4.640 | 4.794 | 28,903,978 | +0.05(+1.08%) |
Nov 22, 2005 | 4.561 | 4.754 | 4.561 | 4.743 | 28,872,502 | +0.01(+0.24%) |
Nov 21, 2005 | 4.834 | 4.851 | 4.640 | 4.731 | 46,977,888 | -0.05(-0.95%) |
Nov 18, 2005 | 4.441 | 4.788 | 4.441 | 4.777 | 66,190,408 | +0.34(+7.69%) |
Nov 17, 2005 | 4.379 | 4.470 | 4.305 | 4.436 | 42,587,340 | +0.09(+1.96%) |
Nov 16, 2005 | 4.447 | 4.470 | 4.311 | 4.350 | 31,369,704 | -0.11(-2.42%) |
Nov 15, 2005 | 4.521 | 4.538 | 4.447 | 4.458 | 22,509,476 | -0.05(-1.13%) |
Nov 14, 2005 | 4.555 | 4.578 | 4.493 | 4.510 | 20,663,610 | -0.02(-0.50%) |
Nov 11, 2005 | 4.453 | 4.578 | 4.453 | 4.532 | 35,389,216 | +0.09(+1.92%) |
Nov 10, 2005 | 4.566 | 4.572 | 4.413 | 4.447 | 45,486,176 | -0.12(-2.62%) |
Nov 09, 2005 | 4.703 | 4.680 | 4.549 | 4.566 | 28,767,696 | -0.13(-2.78%) |
Nov 08, 2005 | 4.748 | 4.817 | 4.680 | 4.697 | 13,350,131 | -0.05(-0.96%) |
Nov 07, 2005 | 4.720 | 4.771 | 4.692 | 4.743 | 13,488,347 | +0.03(+0.60%) |
Nov 04, 2005 | 4.805 | 4.828 | 4.669 | 4.714 | 17,455,456 | -0.05(-1.07%) |
Nov 03, 2005 | 4.692 | 4.771 | 4.663 | 4.766 | 24,772,100 | +0.06(+1.33%) |
Nov 02, 2005 | 4.663 | 4.731 | 4.640 | 4.703 | 16,456,293 | +0.03(+0.61%) |
Nov 01, 2005 | 4.737 | 4.805 | 4.652 | 4.675 | 29,299,810 | -0.06(-1.20%) |
Oct 31, 2005 | 4.578 | 4.794 | 4.572 | 4.731 | 51,276,996 | +0.17(+3.74%) |
Oct 28, 2005 | 4.595 | 4.675 | 4.538 | 4.561 | 39,526,020 | -0.07(-1.47%) |
Oct 27, 2005 | 4.834 | 4.834 | 4.623 | 4.629 | 28,552,636 | -0.22(-4.46%) |
Oct 26, 2005 | 4.908 | 4.913 | 4.834 | 4.845 | 31,155,524 | -0.06(-1.27%) |
Oct 25, 2005 | 4.908 | 4.925 | 4.834 | 4.908 | 25,282,232 | +0.02(+0.35%) |
Oct 24, 2005 | 4.788 | 4.913 | 4.743 | 4.891 | 33,993,872 | +0.20(+4.24%) |
Oct 21, 2005 | 4.794 | 4.811 | 4.640 | 4.692 | 27,529,030 | -0.10(-2.02%) |
Oct 20, 2005 | 4.817 | 4.868 | 4.754 | 4.788 | 30,008,824 | -0.03(-0.59%) |
Oct 19, 2005 | 4.805 | 4.856 | 4.697 | 4.817 | 41,383,668 | +0.00(+0.00%) |
Oct 18, 2005 | 4.896 | 4.902 | 4.743 | 4.817 | 51,497,332 | -0.11(-2.19%) |
Oct 17, 2005 | 5.203 | 5.260 | 4.913 | 4.925 | 49,069,236 | +0.03(+0.58%) |
Oct 14, 2005 | 4.976 | 5.056 | 4.891 | 4.896 | 55,263,624 | -0.22(-4.23%) |
Oct 13, 2005 | 4.919 | 5.118 | 4.919 | 5.112 | 36,736,028 | +0.17(+3.45%) |
Oct 12, 2005 | 4.976 | 5.027 | 4.896 | 4.942 | 47,389,196 | -0.01(-0.23%) |
Oct 11, 2005 | 5.027 | 5.090 | 4.947 | 4.953 | 35,205,632 | -0.13(-2.46%) |
Oct 10, 2005 | 5.232 | 5.232 | 5.050 | 5.078 | 35,239,572 | -0.17(-3.25%) |
Oct 07, 2005 | 5.300 | 5.328 | 5.203 | 5.249 | 22,926,586 | -0.05(-0.97%) |
Oct 06, 2005 | 5.385 | 5.402 | 5.266 | 5.300 | 20,892,738 | -0.06(-1.06%) |
Oct 05, 2005 | 5.545 | 5.550 | 5.346 | 5.357 | 24,339,868 | -0.20(-3.68%) |
Oct 04, 2005 | 5.624 | 5.630 | 5.550 | 5.562 | 21,384,582 | -0.06(-1.11%) |
Oct 03, 2005 | 5.687 | 5.687 | 5.590 | 5.624 | 15,233,277 | +0.02(+0.30%) |
Sep 30, 2005 | 5.601 | 5.681 | 5.584 | 5.607 | 13,901,588 | +0.00(+0.00%) |
Sep 29, 2005 | 5.687 | 5.710 | 5.579 | 5.607 | 16,926,684 | -0.05(-0.90%) |
Sep 28, 2005 | 5.636 | 5.692 | 5.607 | 5.658 | 13,939,746 | +0.06(+1.02%) |
Sep 27, 2005 | 5.664 | 5.670 | 5.596 | 5.601 | 14,336,985 | -0.06(-1.10%) |
Sep 26, 2005 | 5.573 | 5.670 | 5.573 | 5.664 | 22,382,690 | +0.10(+1.74%) |
Sep 23, 2005 | 5.567 | 5.596 | 5.528 | 5.567 | 15,400,156 | +0.04(+0.72%) |
Sep 22, 2005 | 5.493 | 5.596 | 5.482 | 5.528 | 18,729,644 | +0.03(+0.62%) |
Sep 21, 2005 | 5.528 | 5.584 | 5.431 | 5.493 | 27,461,152 | -0.06(-1.02%) |
Sep 20, 2005 | 5.522 | 5.613 | 5.522 | 5.550 | 20,427,272 | +0.03(+0.52%) |
Sep 19, 2005 | 5.619 | 5.641 | 5.510 | 5.522 | 17,016,718 | -0.13(-2.22%) |
Sep 16, 2005 | 5.630 | 5.653 | 5.550 | 5.647 | 22,820,198 | +0.04(+0.71%) |
Sep 15, 2005 | 5.664 | 5.681 | 5.539 | 5.607 | 14,312,366 | -0.06(-1.00%) |
Sep 14, 2005 | 5.658 | 5.710 | 5.624 | 5.664 | 21,554,450 | +0.08(+1.43%) |
Sep 13, 2005 | 5.738 | 5.738 | 5.562 | 5.584 | 19,634,376 | -0.06(-1.01%) |
Sep 12, 2005 | 5.636 | 5.710 | 5.607 | 5.641 | 12,529,805 | +0.01(+0.20%) |
Sep 09, 2005 | 5.641 | 5.681 | 5.607 | 5.630 | 12,068,031 | -0.01(-0.20%) |
Sep 08, 2005 | 5.801 | 5.801 | 5.613 | 5.641 | 17,997,416 | -0.12(-2.07%) |
Sep 07, 2005 | 5.624 | 5.783 | 5.619 | 5.761 | 31,567,356 | +0.10(+1.71%) |
Sep 06, 2005 | 5.607 | 5.698 | 5.573 | 5.664 | 26,801,198 | +0.06(+1.01%) |
Sep 02, 2005 | 5.567 | 5.624 | 5.516 | 5.607 | 17,148,076 | +0.07(+1.34%) |
Sep 01, 2005 | 5.670 | 5.670 | 5.488 | 5.533 | 28,927,014 | -0.14(-2.41%) |
Aug 31, 2005 | 5.584 | 5.670 | 5.522 | 5.670 | 22,144,946 | +0.13(+2.26%) |
Aug 30, 2005 | 5.545 | 5.572 | 5.493 | 5.545 | 17,587,166 | -0.01(-0.20%) |
Aug 29, 2005 | 5.522 | 5.647 | 5.482 | 5.556 | 14,152,345 | +0.00(+0.00%) |
Aug 26, 2005 | 5.556 | 5.590 | 5.528 | 5.556 | 15,707,537 | -0.03(-0.51%) |
Aug 25, 2005 | 5.630 | 5.630 | 5.562 | 5.584 | 13,068,249 | -0.06(-1.01%) |
Aug 24, 2005 | 5.601 | 5.732 | 5.584 | 5.641 | 37,804,652 | +0.07(+1.22%) |
Aug 23, 2005 | 5.550 | 5.607 | 5.539 | 5.573 | 19,068,326 | +0.02(+0.41%) |
Aug 22, 2005 | 5.562 | 5.607 | 5.533 | 5.550 | 13,307,576 | +0.00(+0.00%) |
Aug 19, 2005 | 5.573 | 5.590 | 5.533 | 5.550 | 18,231,820 | +0.00(+0.00%) |
Aug 18, 2005 | 5.636 | 5.653 | 5.539 | 5.550 | 20,063,972 | -0.10(-1.71%) |
Aug 17, 2005 | 5.692 | 5.721 | 5.647 | 5.647 | 18,374,784 | -0.07(-1.29%) |
Aug 16, 2005 | 5.778 | 5.795 | 5.704 | 5.721 | 10,906,209 | -0.05(-0.89%) |
Aug 15, 2005 | 5.738 | 5.857 | 5.732 | 5.772 | 12,738,535 | +0.01(+0.10%) |
Aug 12, 2005 | 5.863 | 5.886 | 5.727 | 5.766 | 17,831,594 | -0.13(-2.12%) |
Aug 11, 2005 | 5.914 | 5.960 | 5.886 | 5.891 | 12,429,396 | -0.02(-0.38%) |
Aug 10, 2005 | 5.971 | 6.039 | 5.909 | 5.914 | 20,404,412 | -0.02(-0.38%) |
Aug 09, 2005 | 5.954 | 6.017 | 5.914 | 5.937 | 14,140,212 | +0.04(+0.68%) |
Aug 08, 2005 | 5.891 | 5.965 | 5.857 | 5.897 | 19,363,748 | +0.01(+0.10%) |
Aug 05, 2005 | 6.056 | 6.062 | 5.835 | 5.891 | 22,815,274 | -0.16(-2.63%) |
Aug 04, 2005 | 6.108 | 6.159 | 6.028 | 6.051 | 14,900,047 | -0.06(-1.02%) |
Aug 03, 2005 | 6.147 | 6.170 | 6.085 | 6.113 | 14,168,699 | -0.07(-1.19%) |
Aug 02, 2005 | 6.199 | 6.278 | 6.153 | 6.187 | 23,676,222 | +0.02(+0.28%) |
Aug 01, 2005 | 6.096 | 6.255 | 6.096 | 6.170 | 18,873,136 | +0.06(+1.02%) |
Jul 29, 2005 | 6.147 | 6.199 | 6.062 | 6.108 | 15,105,788 | -0.09(-1.47%) |
Jul 28, 2005 | 6.170 | 6.238 | 6.113 | 6.199 | 13,734,181 | +0.01(+0.18%) |
Jul 27, 2005 | 6.199 | 6.233 | 6.119 | 6.187 | 10,498,947 | +0.01(+0.18%) |
Jul 26, 2005 | 6.034 | 6.187 | 6.028 | 6.176 | 20,758,392 | +0.14(+2.36%) |
Jul 25, 2005 | 6.142 | 6.210 | 6.017 | 6.034 | 18,739,316 | -0.06(-1.03%) |
Jul 22, 2005 | 6.051 | 6.136 | 6.028 | 6.096 | 14,641,728 | +0.05(+0.75%) |
Jul 21, 2005 | 6.199 | 6.216 | 6.017 | 6.051 | 22,587,024 | -0.16(-2.65%) |
Jul 20, 2005 | 6.085 | 6.261 | 5.971 | 6.216 | 30,516,846 | +0.05(+0.83%) |
Jul 19, 2005 | 6.221 | 6.278 | 6.130 | 6.164 | 25,048,708 | -0.05(-0.82%) |
Jul 18, 2005 | 6.267 | 6.363 | 6.136 | 6.216 | 20,180,558 | -0.04(-0.64%) |
Jul 15, 2005 | 6.221 | 6.255 | 6.147 | 6.255 | 16,173,707 | +0.06(+1.01%) |
Jul 14, 2005 | 6.113 | 6.267 | 6.113 | 6.193 | 19,340,536 | +0.11(+1.87%) |
Jul 13, 2005 | 6.091 | 6.113 | 6.062 | 6.079 | 13,958,738 | -0.05(-0.83%) |
Jul 12, 2005 | 6.022 | 6.142 | 6.011 | 6.130 | 20,786,176 | +0.04(+0.65%) |
Jul 11, 2005 | 6.000 | 6.130 | 5.960 | 6.091 | 17,691,268 | +0.16(+2.78%) |
Jul 08, 2005 | 5.869 | 5.965 | 5.806 | 5.926 | 14,797,880 | +0.09(+1.46%) |
Jul 07, 2005 | 5.778 | 5.846 | 5.755 | 5.840 | 17,633,590 | -0.05(-0.77%) |
Jul 06, 2005 | 5.920 | 5.926 | 5.857 | 5.886 | 13,183,252 | -0.03(-0.48%) |
Jul 05, 2005 | 5.869 | 5.943 | 5.812 | 5.914 | 13,177,274 | +0.05(+0.87%) |
Jul 01, 2005 | 5.812 | 5.988 | 5.812 | 5.863 | 17,267,652 | +0.04(+0.68%) |
Jun 30, 2005 | 5.926 | 6.000 | 5.818 | 5.823 | 15,558,418 | -0.10(-1.63%) |
Jun 29, 2005 | 5.937 | 5.982 | 5.863 | 5.920 | 14,156,742 | +0.01(+0.10%) |
Jun 28, 2005 | 5.755 | 5.948 | 5.755 | 5.914 | 12,020,552 | +0.16(+2.77%) |
Jun 27, 2005 | 5.783 | 5.874 | 5.738 | 5.755 | 15,996,278 | -0.05(-0.88%) |
Jun 24, 2005 | 5.863 | 5.891 | 5.778 | 5.806 | 17,535,114 | -0.11(-1.83%) |
Jun 23, 2005 | 6.028 | 6.119 | 5.846 | 5.914 | 25,603,856 | -0.16(-2.62%) |
Jun 22, 2005 | 6.164 | 6.204 | 6.005 | 6.073 | 51,081,456 | -0.28(-4.39%) |
Jun 21, 2005 | 6.352 | 6.392 | 6.312 | 6.352 | 18,716,632 | +0.03(+0.54%) |
Jun 20, 2005 | 6.426 | 6.528 | 6.278 | 6.318 | 21,515,764 | -0.10(-1.51%) |
Jun 17, 2005 | 6.466 | 6.466 | 6.318 | 6.415 | 32,220,102 | -0.05(-0.79%) |
Jun 16, 2005 | 6.432 | 6.506 | 6.409 | 6.466 | 31,887,046 | +0.12(+1.88%) |
Jun 15, 2005 | 6.238 | 6.363 | 6.210 | 6.346 | 31,737,402 | +0.19(+3.14%) |
Jun 14, 2005 | 6.079 | 6.392 | 6.028 | 6.153 | 44,246,632 | +0.17(+2.85%) |
Jun 13, 2005 | 5.880 | 6.108 | 5.806 | 5.982 | 31,061,972 | +0.11(+1.84%) |
Jun 10, 2005 | 5.704 | 6.272 | 5.704 | 5.874 | 49,137,112 | +0.18(+3.09%) |
Jun 09, 2005 | 5.738 | 5.744 | 5.664 | 5.698 | 16,000,322 | -0.04(-0.69%) |
Jun 08, 2005 | 5.766 | 5.840 | 5.732 | 5.738 | 18,162,362 | +0.02(+0.30%) |
Jun 07, 2005 | 5.664 | 5.766 | 5.664 | 5.721 | 12,980,325 | +0.06(+1.00%) |
Jun 06, 2005 | 5.636 | 5.681 | 5.601 | 5.664 | 11,364,818 | +0.03(+0.61%) |
Jun 03, 2005 | 5.829 | 5.829 | 5.630 | 5.630 | 31,451,826 | -0.21(-3.60%) |
Jun 02, 2005 | 5.687 | 5.869 | 5.670 | 5.840 | 34,876,624 | +0.20(+3.53%) |