Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.504 | 5.544 | 5.492 | 5.513 | 51,799,692 | -0.03(-0.62%) |
Jul 28, 2006 | 5.577 | 5.599 | 5.515 | 5.548 | 61,538,324 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.629 | 5.468 | 5.561 | 90,862,464 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,703,688 | +0.07(+1.34%) |
Jul 25, 2006 | 5.382 | 5.454 | 5.338 | 5.413 | 77,410,128 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.427 | 5.266 | 5.368 | 74,587,224 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.180 | 5.273 | 131,740,416 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.660 | 5.489 | 5.494 | 59,395,536 | -0.08(-1.40%) |
Jul 19, 2006 | 5.382 | 5.584 | 5.347 | 5.572 | 103,058,768 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,902,344 | -0.04(-0.80%) |
Jul 17, 2006 | 5.318 | 5.437 | 5.290 | 5.390 | 62,904,916 | +0.08(+1.43%) |
Jul 14, 2006 | 5.356 | 5.402 | 5.306 | 5.314 | 91,188,344 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.394 | 81,949,808 | -0.08(-1.42%) |
Jul 12, 2006 | 5.584 | 5.618 | 5.452 | 5.471 | 73,555,192 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.648 | 5.470 | 5.622 | 80,278,752 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.693 | 5.454 | 5.516 | 80,762,072 | -0.16(-2.80%) |
Jul 07, 2006 | 5.693 | 5.755 | 5.656 | 5.675 | 92,436,856 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.776 | 5.624 | 5.719 | 73,350,288 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.743 | 5.646 | 5.662 | 96,317,256 | +0.04(+0.80%) |
Jul 03, 2006 | 5.451 | 5.648 | 5.442 | 5.617 | 55,845,060 | +0.14(+2.62%) |
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,114,472 | -0.06(-1.09%) |
Jun 29, 2006 | 5.477 | 5.537 | 5.421 | 5.534 | 76,769,952 | +0.08(+1.39%) |
Jun 28, 2006 | 5.546 | 5.561 | 5.363 | 5.458 | 92,311,832 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,475,712 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.736 | 5.580 | 5.613 | 62,979,584 | -0.03(-0.52%) |
Jun 23, 2006 | 5.686 | 5.725 | 5.636 | 5.643 | 59,940,204 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.864 | 5.691 | 5.696 | 116,296,360 | -0.13(-2.28%) |
Jun 21, 2006 | 5.693 | 5.881 | 5.687 | 5.829 | 133,293,392 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,058,464 | -0.12(-2.12%) |
Jun 19, 2006 | 5.712 | 5.874 | 5.712 | 5.800 | 186,861,952 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,804,032 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.515 | 5.218 | 5.508 | 139,016,176 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.209 | 5.140 | 5.207 | 73,081,136 | +0.06(+1.17%) |
Jun 13, 2006 | 5.161 | 5.214 | 5.079 | 5.147 | 100,286,800 | -0.01(-0.27%) |
Jun 12, 2006 | 5.173 | 5.212 | 5.129 | 5.161 | 77,007,848 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.204 | 5.133 | 5.173 | 106,786,944 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,711,696 | -0.15(-2.81%) |
Jun 07, 2006 | 5.356 | 5.420 | 5.340 | 5.344 | 72,942,800 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,329,216 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.458 | 51,441,980 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.598 | 52,129,040 | -0.01(-0.09%) |
Jun 01, 2006 | 5.551 | 5.615 | 5.509 | 5.603 | 60,279,972 | +0.01(+0.15%) |
May 31, 2006 | 5.520 | 5.603 | 5.487 | 5.594 | 68,893,960 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.515 | 45,637,004 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.636 | 5.546 | 5.622 | 46,453,716 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.622 | 5.534 | 5.575 | 54,074,452 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,378,256 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.710 | 5.548 | 5.548 | 85,566,848 | -0.01(-0.22%) |
May 22, 2006 | 5.503 | 5.620 | 5.482 | 5.560 | 76,154,672 | +0.03(+0.50%) |
May 19, 2006 | 5.634 | 5.679 | 5.406 | 5.532 | 115,337,256 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.710 | 5.589 | 5.611 | 128,593,376 | +0.06(+0.99%) |
May 17, 2006 | 5.546 | 5.653 | 5.504 | 5.556 | 196,861,056 | +0.18(+3.38%) |
May 16, 2006 | 5.465 | 5.506 | 5.269 | 5.375 | 110,910,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.667 | 5.465 | 5.465 | 70,004,136 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.648 | 5.529 | 5.551 | 51,154,888 | -0.07(-1.23%) |
May 11, 2006 | 5.681 | 5.693 | 5.553 | 5.620 | 52,277,216 | -0.10(-1.66%) |
May 10, 2006 | 5.691 | 5.762 | 5.681 | 5.715 | 33,352,722 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.681 | 5.722 | 55,342,644 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.762 | 5.838 | 44,544,772 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.857 | 5.738 | 5.852 | 70,749,656 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,031,556 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.674 | 38,434,756 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.584 | 38,153,448 | -0.06(-0.98%) |
May 01, 2006 | 5.641 | 5.701 | 5.627 | 5.639 | 46,761,648 | +0.03(+0.52%) |
Apr 28, 2006 | 5.710 | 5.736 | 5.572 | 5.610 | 44,354,920 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.769 | 5.615 | 5.746 | 65,800,172 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.667 | 52,012,116 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,626,784 | +0.02(+0.33%) |
Apr 24, 2006 | 5.674 | 5.753 | 5.636 | 5.684 | 38,202,648 | -0.01(-0.18%) |
Apr 21, 2006 | 5.838 | 5.871 | 5.632 | 5.694 | 59,972,620 | -0.15(-2.51%) |
Apr 20, 2006 | 5.667 | 5.860 | 5.636 | 5.841 | 64,098,444 | +0.14(+2.49%) |
Apr 19, 2006 | 5.788 | 5.810 | 5.691 | 5.700 | 37,657,980 | -0.08(-1.46%) |
Apr 18, 2006 | 5.529 | 5.814 | 5.529 | 5.784 | 67,109,464 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.693 | 5.520 | 5.534 | 41,757,176 | -0.10(-1.81%) |
Apr 13, 2006 | 5.586 | 5.689 | 5.573 | 5.636 | 40,524,292 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.584 | 5.586 | 38,510,580 | -0.04(-0.65%) |
Apr 11, 2006 | 5.724 | 5.748 | 5.615 | 5.622 | 66,522,536 | -0.10(-1.69%) |
Apr 10, 2006 | 5.750 | 5.808 | 5.701 | 5.719 | 33,185,444 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,293,744 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.952 | 5.877 | 5.891 | 39,048,304 | -0.04(-0.76%) |
Apr 05, 2006 | 5.805 | 5.948 | 5.800 | 5.936 | 87,245,424 | +0.12(+1.99%) |
Apr 04, 2006 | 5.767 | 5.831 | 5.731 | 5.820 | 56,739,336 | +0.03(+0.48%) |
Apr 03, 2006 | 5.701 | 5.819 | 5.682 | 5.793 | 57,758,056 | +0.11(+1.91%) |
Mar 31, 2006 | 5.629 | 5.738 | 5.625 | 5.684 | 68,325,560 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.743 | 5.603 | 5.627 | 57,019,484 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.546 | 5.653 | 55,129,060 | +0.11(+2.03%) |
Mar 28, 2006 | 5.693 | 5.694 | 5.529 | 5.541 | 80,849,472 | -0.18(-3.14%) |
Mar 27, 2006 | 5.693 | 5.748 | 5.684 | 5.720 | 54,653,272 | -0.01(-0.18%) |
Mar 24, 2006 | 5.667 | 5.757 | 5.660 | 5.731 | 48,051,256 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.700 | 5.701 | 54,999,984 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.788 | 5.639 | 5.763 | 81,375,616 | -0.03(-0.54%) |
Mar 21, 2006 | 5.850 | 5.909 | 5.789 | 5.795 | 56,317,956 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.850 | 5.867 | 42,984,852 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.909 | 5.853 | 5.902 | 84,747,816 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.883 | 5.838 | 5.850 | 75,339,688 | -0.01(-0.09%) |
Mar 15, 2006 | 5.762 | 5.867 | 5.757 | 5.855 | 81,614,672 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,665,844 | +0.03(+0.54%) |
Mar 13, 2006 | 5.686 | 5.750 | 5.658 | 5.739 | 40,222,728 | +0.04(+0.70%) |
Mar 10, 2006 | 5.660 | 5.731 | 5.618 | 5.700 | 46,555,012 | +0.04(+0.70%) |
Mar 09, 2006 | 5.667 | 5.717 | 5.651 | 5.660 | 57,529,424 | +0.01(+0.24%) |
Mar 08, 2006 | 5.667 | 5.703 | 5.641 | 5.646 | 60,135,268 | -0.05(-0.85%) |
Mar 07, 2006 | 5.653 | 5.724 | 5.641 | 5.694 | 60,829,272 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.795 | 5.629 | 5.677 | 44,461,420 | -0.07(-1.20%) |
Mar 03, 2006 | 5.831 | 5.864 | 5.746 | 5.746 | 76,826,680 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.909 | 5.814 | 5.907 | 68,451,160 | +0.02(+0.41%) |
Mar 01, 2006 | 5.719 | 5.884 | 5.719 | 5.883 | 85,716,760 | +0.21(+3.78%) |
Feb 28, 2006 | 5.772 | 5.755 | 5.601 | 5.668 | 79,308,656 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.788 | 5.584 | 5.772 | 76,745,064 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,986,692 | -0.06(-1.08%) |
Feb 23, 2006 | 5.653 | 5.700 | 5.572 | 5.592 | 62,724,324 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.705 | 5.511 | 5.691 | 86,804,944 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.869 | 5.599 | 5.617 | 110,073,472 | -0.27(-4.58%) |
Feb 17, 2006 | 5.814 | 5.888 | 5.795 | 5.886 | 94,686,720 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.964 | 5.700 | 5.877 | 296,665,696 | +0.41(+7.42%) |
Feb 15, 2006 | 5.572 | 5.620 | 5.470 | 5.471 | 116,979,944 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.615 | 5.468 | 5.613 | 92,205,328 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.484 | 51,754,544 | +0.04(+0.73%) |
Feb 10, 2006 | 5.458 | 5.459 | 5.349 | 5.444 | 57,189,656 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.560 | 5.428 | 5.459 | 59,684,368 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.534 | 5.271 | 5.530 | 88,152,432 | +0.28(+5.40%) |
Feb 07, 2006 | 5.218 | 5.292 | 5.205 | 5.247 | 43,654,548 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.230 | 58,047,468 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.351 | 5.238 | 5.280 | 60,229,616 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.313 | 5.340 | 50,554,072 | -0.06(-1.02%) |
Feb 01, 2006 | 5.356 | 5.404 | 5.316 | 5.395 | 52,861,244 | +0.01(+0.16%) |
Jan 31, 2006 | 5.382 | 5.437 | 5.349 | 5.387 | 49,292,248 | -0.02(-0.32%) |
Jan 30, 2006 | 5.397 | 5.437 | 5.345 | 5.404 | 41,037,128 | -0.00(-0.03%) |
Jan 27, 2006 | 5.442 | 5.523 | 5.366 | 5.406 | 68,517,152 | -0.05(-0.98%) |
Jan 26, 2006 | 5.553 | 5.561 | 5.437 | 5.459 | 93,371,648 | -0.09(-1.59%) |
Jan 25, 2006 | 5.420 | 5.575 | 5.380 | 5.548 | 110,346,680 | +0.13(+2.36%) |
Jan 24, 2006 | 5.433 | 5.482 | 5.411 | 5.420 | 84,361,168 | +0.01(+0.10%) |
Jan 23, 2006 | 5.475 | 5.492 | 5.392 | 5.414 | 61,767,536 | -0.07(-1.26%) |
Jan 20, 2006 | 5.570 | 5.611 | 5.458 | 5.484 | 90,582,896 | -0.09(-1.55%) |
Jan 19, 2006 | 5.471 | 5.586 | 5.461 | 5.570 | 106,826,880 | +0.10(+1.80%) |
Jan 18, 2006 | 5.390 | 5.499 | 5.356 | 5.471 | 83,209,896 | +0.00(+0.03%) |
Jan 17, 2006 | 5.425 | 5.477 | 5.373 | 5.470 | 59,377,012 | -0.04(-0.75%) |
Jan 13, 2006 | 5.399 | 5.511 | 5.399 | 5.511 | 89,397,472 | +0.15(+2.84%) |
Jan 12, 2006 | 5.373 | 5.397 | 5.338 | 5.359 | 50,176,684 | -0.06(-1.02%) |
Jan 11, 2006 | 5.356 | 5.421 | 5.314 | 5.414 | 121,673,592 | +0.10(+1.82%) |
Jan 10, 2006 | 5.228 | 5.328 | 5.209 | 5.318 | 77,454,696 | +0.03(+0.52%) |
Jan 09, 2006 | 5.185 | 5.304 | 5.183 | 5.290 | 72,061,840 | +0.07(+1.26%) |
Jan 06, 2006 | 5.079 | 5.233 | 5.097 | 5.224 | 94,478,928 | +0.15(+2.86%) |
Jan 05, 2006 | 5.097 | 5.109 | 5.050 | 5.079 | 64,404,060 | -0.04(-0.71%) |
Jan 04, 2006 | 4.972 | 5.122 | 4.969 | 5.116 | 67,748,480 | +0.15(+2.92%) |
Jan 03, 2006 | 4.958 | 5.059 | 4.901 | 4.970 | 92,263,208 | +0.02(+0.49%) |
Dec 30, 2005 | 4.929 | 4.972 | 4.898 | 4.946 | 37,796,896 | -0.02(-0.38%) |
Dec 29, 2005 | 4.958 | 4.998 | 4.958 | 4.965 | 46,960,764 | -0.01(-0.21%) |
Dec 28, 2005 | 4.957 | 4.993 | 4.955 | 4.976 | 38,826,616 | +0.01(+0.21%) |
Dec 27, 2005 | 4.989 | 5.010 | 4.965 | 4.965 | 42,666,504 | -0.01(-0.10%) |
Dec 23, 2005 | 4.969 | 5.017 | 4.941 | 4.970 | 47,254,224 | -0.02(-0.45%) |
Dec 22, 2005 | 4.993 | 5.043 | 4.960 | 4.993 | 71,000,864 | +0.02(+0.45%) |
Dec 21, 2005 | 4.984 | 5.036 | 4.953 | 4.970 | 70,831,848 | -0.01(-0.28%) |
Dec 20, 2005 | 4.976 | 4.993 | 4.962 | 4.984 | 93,540,080 | -0.00(-0.07%) |
Dec 19, 2005 | 4.977 | 5.040 | 4.967 | 4.988 | 95,953,184 | -0.01(-0.17%) |
Dec 16, 2005 | 5.046 | 5.079 | 4.996 | 4.996 | 80,063,432 | -0.05(-0.96%) |
Dec 15, 2005 | 5.117 | 5.148 | 5.045 | 5.045 | 51,121,316 | -0.07(-1.38%) |
Dec 14, 2005 | 5.024 | 5.135 | 4.993 | 5.116 | 93,116,968 | +0.09(+1.86%) |
Dec 13, 2005 | 5.122 | 5.131 | 4.953 | 5.022 | 100,715,704 | -0.16(-3.00%) |
Dec 12, 2005 | 5.171 | 5.204 | 5.135 | 5.178 | 58,621,076 | +0.01(+0.17%) |
Dec 09, 2005 | 5.074 | 5.183 | 5.048 | 5.169 | 52,890,764 | +0.12(+2.36%) |
Dec 08, 2005 | 5.097 | 5.135 | 5.026 | 5.050 | 47,653,032 | -0.05(-0.98%) |
Dec 07, 2005 | 5.117 | 5.166 | 5.076 | 5.100 | 62,770,052 | -0.02(-0.34%) |
Dec 06, 2005 | 5.171 | 5.226 | 5.109 | 5.117 | 117,972,040 | -0.03(-0.57%) |
Dec 05, 2005 | 5.043 | 5.155 | 5.010 | 5.147 | 94,127,584 | +0.10(+1.92%) |
Dec 02, 2005 | 5.107 | 5.117 | 5.029 | 5.050 | 85,185,408 | -0.06(-1.12%) |
Dec 01, 2005 | 5.135 | 5.166 | 5.100 | 5.107 | 114,111,896 | -0.02(-0.37%) |
Nov 30, 2005 | 5.188 | 5.205 | 5.114 | 5.126 | 87,944,640 | -0.05(-0.97%) |
Nov 29, 2005 | 5.178 | 5.197 | 5.152 | 5.176 | 53,698,796 | +0.00(+0.00%) |
Nov 28, 2005 | 5.122 | 5.180 | 5.098 | 5.176 | 69,646,424 | +0.04(+0.77%) |
Nov 25, 2005 | 5.076 | 5.154 | 5.040 | 5.136 | 24,025,050 | +0.06(+1.19%) |
Nov 23, 2005 | 5.029 | 5.121 | 5.029 | 5.076 | 53,334,140 | +0.01(+0.10%) |
Nov 22, 2005 | 4.986 | 5.145 | 4.976 | 5.071 | 79,540,760 | +0.01(+0.24%) |
Nov 21, 2005 | 5.062 | 5.102 | 5.031 | 5.059 | 56,521,120 | -0.02(-0.41%) |
Nov 18, 2005 | 5.202 | 5.212 | 5.012 | 5.079 | 239,183,744 | +0.07(+1.38%) |
Nov 17, 2005 | 4.924 | 5.062 | 4.920 | 5.010 | 122,964,360 | +0.13(+2.58%) |
Nov 16, 2005 | 4.863 | 4.936 | 4.834 | 4.884 | 76,652,456 | +0.03(+0.53%) |
Nov 15, 2005 | 4.869 | 4.958 | 4.820 | 4.858 | 76,006,488 | -0.01(-0.28%) |
Nov 14, 2005 | 4.881 | 4.884 | 4.782 | 4.872 | 72,442,704 | -0.06(-1.12%) |
Nov 11, 2005 | 4.886 | 4.967 | 4.841 | 4.927 | 60,394,580 | +0.04(+0.88%) |
Nov 10, 2005 | 4.860 | 4.908 | 4.791 | 4.884 | 56,808,792 | +0.01(+0.14%) |
Nov 09, 2005 | 4.932 | 4.946 | 4.874 | 4.877 | 41,919,248 | -0.05(-1.09%) |
Nov 08, 2005 | 4.888 | 4.965 | 4.875 | 4.931 | 47,943,020 | -0.03(-0.66%) |
Nov 07, 2005 | 4.926 | 4.983 | 4.910 | 4.964 | 49,665,004 | +0.03(+0.70%) |
Nov 04, 2005 | 4.967 | 4.967 | 4.872 | 4.929 | 51,308,272 | -0.04(-0.73%) |
Nov 03, 2005 | 4.974 | 5.017 | 4.934 | 4.965 | 59,065,032 | -0.01(-0.17%) |
Nov 02, 2005 | 4.881 | 5.026 | 4.837 | 4.974 | 79,429,624 | +0.09(+1.80%) |
Nov 01, 2005 | 4.805 | 4.932 | 4.805 | 4.886 | 106,260,216 | +0.04(+0.86%) |
Oct 31, 2005 | 4.831 | 4.872 | 4.806 | 4.844 | 76,900,768 | +0.01(+0.29%) |
Oct 28, 2005 | 4.673 | 4.853 | 4.632 | 4.831 | 78,851,968 | +0.20(+4.33%) |
Oct 27, 2005 | 4.634 | 4.663 | 4.578 | 4.630 | 68,508,464 | -0.03(-0.59%) |
Oct 26, 2005 | 4.703 | 4.784 | 4.411 | 4.658 | 89,390,528 | -0.09(-1.89%) |
Oct 25, 2005 | 4.803 | 4.870 | 4.734 | 4.748 | 59,568,604 | -0.13(-2.73%) |
Oct 24, 2005 | 4.777 | 4.888 | 4.751 | 4.881 | 48,927,592 | +0.12(+2.47%) |
Oct 21, 2005 | 4.760 | 4.827 | 4.710 | 4.763 | 49,699,156 | +0.03(+0.55%) |
Oct 20, 2005 | 4.780 | 4.874 | 4.711 | 4.737 | 52,148,720 | -0.04(-0.80%) |
Oct 19, 2005 | 4.734 | 4.780 | 4.672 | 4.775 | 54,391,064 | -0.02(-0.32%) |
Oct 18, 2005 | 4.716 | 4.824 | 4.704 | 4.791 | 50,394,896 | +0.06(+1.28%) |
Oct 17, 2005 | 4.760 | 4.812 | 4.710 | 4.730 | 35,054,452 | -0.03(-0.58%) |
Oct 14, 2005 | 4.706 | 4.767 | 4.647 | 4.758 | 45,842,484 | +0.05(+1.10%) |
Oct 13, 2005 | 4.613 | 4.736 | 4.596 | 4.706 | 69,400,424 | -0.01(-0.22%) |
Oct 12, 2005 | 4.656 | 4.751 | 4.635 | 4.716 | 91,128,144 | +0.01(+0.22%) |
Oct 11, 2005 | 4.608 | 4.720 | 4.608 | 4.706 | 62,294,840 | +0.10(+2.14%) |
Oct 10, 2005 | 4.682 | 4.729 | 4.602 | 4.608 | 66,909,768 | -0.07(-1.59%) |
Oct 07, 2005 | 4.630 | 4.691 | 4.601 | 4.682 | 77,285,104 | +0.04(+0.78%) |
Oct 06, 2005 | 4.758 | 4.782 | 4.611 | 4.646 | 92,003,320 | -0.10(-2.11%) |
Oct 05, 2005 | 4.932 | 4.932 | 4.746 | 4.746 | 76,647,240 | -0.19(-3.78%) |
Oct 04, 2005 | 4.993 | 5.017 | 4.863 | 4.932 | 119,138,944 | -0.06(-1.21%) |
Oct 03, 2005 | 5.045 | 5.067 | 4.957 | 4.993 | 71,439,608 | -0.05(-1.03%) |
Sep 30, 2005 | 5.033 | 5.086 | 4.951 | 5.045 | 73,739,256 | +0.04(+0.90%) |
Sep 29, 2005 | 4.898 | 5.036 | 4.865 | 5.000 | 64,182,952 | +0.07(+1.47%) |
Sep 28, 2005 | 4.903 | 4.974 | 4.872 | 4.927 | 51,718,076 | +0.03(+0.53%) |
Sep 27, 2005 | 4.998 | 4.998 | 4.894 | 4.901 | 63,916,692 | -0.10(-1.97%) |
Sep 26, 2005 | 4.964 | 5.027 | 4.950 | 5.000 | 85,738,760 | +0.08(+1.65%) |
Sep 23, 2005 | 4.915 | 4.943 | 4.744 | 4.919 | 66,673,032 | +0.08(+1.64%) |
Sep 22, 2005 | 4.853 | 4.894 | 4.774 | 4.839 | 69,434,576 | -0.01(-0.28%) |
Sep 21, 2005 | 4.837 | 4.900 | 4.774 | 4.853 | 64,246,040 | -0.03(-0.67%) |
Sep 20, 2005 | 4.886 | 5.098 | 4.869 | 4.886 | 103,424,576 | -0.10(-2.08%) |
Sep 19, 2005 | 4.989 | 4.993 | 4.888 | 4.989 | 82,837,712 | +0.09(+1.91%) |
Sep 16, 2005 | 4.836 | 4.898 | 4.817 | 4.896 | 100,348,736 | +0.08(+1.69%) |
Sep 15, 2005 | 4.742 | 4.815 | 4.736 | 4.815 | 36,669,356 | +0.06(+1.35%) |
Sep 14, 2005 | 4.744 | 4.798 | 4.737 | 4.751 | 44,396,592 | -0.01(-0.11%) |
Sep 13, 2005 | 4.786 | 4.793 | 4.744 | 4.756 | 46,295,120 | -0.04(-0.76%) |
Sep 12, 2005 | 4.803 | 4.806 | 4.779 | 4.793 | 41,112,372 | -0.01(-0.25%) |
Sep 09, 2005 | 4.812 | 4.834 | 4.782 | 4.805 | 92,167,120 | -0.01(-0.14%) |
Sep 08, 2005 | 4.768 | 4.815 | 4.751 | 4.812 | 98,538,184 | +0.07(+1.42%) |
Sep 07, 2005 | 4.751 | 4.780 | 4.739 | 4.744 | 70,839,368 | +0.04(+0.77%) |
Sep 06, 2005 | 4.777 | 4.812 | 4.703 | 4.708 | 108,159,896 | -0.06(-1.27%) |
Sep 02, 2005 | 4.794 | 4.824 | 4.768 | 4.768 | 51,424,616 | -0.05(-1.08%) |
Sep 01, 2005 | 4.777 | 4.820 | 4.729 | 4.820 | 64,545,868 | +0.02(+0.50%) |
Aug 31, 2005 | 4.668 | 4.817 | 4.656 | 4.796 | 109,299,016 | +0.11(+2.44%) |
Aug 30, 2005 | 4.616 | 4.694 | 4.606 | 4.682 | 74,054,136 | +0.07(+1.54%) |
Aug 29, 2005 | 4.647 | 4.661 | 4.578 | 4.611 | 68,143,232 | -0.06(-1.18%) |
Aug 26, 2005 | 4.649 | 4.708 | 4.620 | 4.666 | 80,932,240 | +0.02(+0.41%) |
Aug 25, 2005 | 4.575 | 4.672 | 4.563 | 4.647 | 78,882,064 | +0.03(+0.67%) |
Aug 24, 2005 | 4.647 | 4.680 | 4.601 | 4.616 | 96,269,792 | +0.00(+0.04%) |
Aug 23, 2005 | 4.596 | 4.618 | 4.578 | 4.615 | 72,975,792 | +0.03(+0.68%) |
Aug 22, 2005 | 4.577 | 4.635 | 4.558 | 4.583 | 76,514,112 | +0.01(+0.15%) |
Aug 19, 2005 | 4.606 | 4.609 | 4.561 | 4.577 | 63,361,604 | -0.03(-0.60%) |
Aug 18, 2005 | 4.570 | 4.628 | 4.561 | 4.604 | 135,619,664 | -0.03(-0.63%) |
Aug 17, 2005 | 4.438 | 4.706 | 4.438 | 4.634 | 359,725,728 | +0.54(+13.16%) |
Aug 16, 2005 | 4.190 | 4.362 | 4.088 | 4.095 | 76,519,904 | -0.07(-1.62%) |
Aug 15, 2005 | 4.148 | 4.196 | 4.127 | 4.162 | 44,147,700 | +0.01(+0.25%) |
Aug 12, 2005 | 4.095 | 4.188 | 4.091 | 4.152 | 60,949,088 | -0.03(-0.62%) |
Aug 11, 2005 | 4.146 | 4.222 | 4.136 | 4.177 | 50,922,780 | +0.01(+0.17%) |
Aug 10, 2005 | 4.248 | 4.267 | 4.162 | 4.171 | 39,129,340 | -0.07(-1.67%) |
Aug 09, 2005 | 4.267 | 4.285 | 4.222 | 4.241 | 40,080,340 | -0.01(-0.24%) |
Aug 08, 2005 | 4.276 | 4.305 | 4.233 | 4.252 | 29,731,050 | -0.01(-0.28%) |
Aug 05, 2005 | 4.214 | 4.285 | 4.195 | 4.264 | 52,549,840 | +0.04(+0.90%) |
Aug 04, 2005 | 4.253 | 4.307 | 4.209 | 4.226 | 49,267,936 | -0.03(-0.61%) |
Aug 03, 2005 | 4.181 | 4.260 | 4.172 | 4.252 | 46,395,256 | +0.05(+1.19%) |
Aug 02, 2005 | 4.233 | 4.250 | 4.184 | 4.202 | 39,346,976 | -0.03(-0.73%) |