Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2006 | 6023 | 6023 | 6023 | 6023 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 6060 | 6060 | 6023 | 6023 | 1,644,294,912 | -36.90(-0.61%) |
Apr 27, 2006 | 6104 | 6105 | 6026 | 6060 | 1,966,009,984 | -44.30(-0.73%) |
Apr 26, 2006 | 6087 | 6126 | 6087 | 6104 | 1,650,185,344 | +17.70(+0.29%) |
Apr 25, 2006 | 6099 | 6129 | 6085 | 6087 | 1,581,336,448 | -12.10(-0.20%) |
Apr 24, 2006 | 6133 | 6136 | 6099 | 6099 | 1,338,013,440 | +0.00(+0.00%) |
Apr 23, 2006 | 6133 | 6136 | 6099 | 6099 | 1,338,013,440 | -34.00(-0.55%) |
Apr 21, 2006 | 6081 | 6137 | 6078 | 6133 | 1,553,597,312 | +51.30(+0.84%) |
Apr 20, 2006 | 6090 | 6113 | 6074 | 6081 | 2,029,861,632 | -8.40(-0.14%) |
Apr 19, 2006 | 6044 | 6101 | 6044 | 6090 | 1,703,340,800 | +45.70(+0.76%) |
Apr 18, 2006 | 6029 | 6056 | 6026 | 6044 | 1,389,246,848 | +14.70(+0.24%) |
Apr 17, 2006 | 6029 | 6029 | 6029 | 6029 | 0 | +0.00(+0.00%) |
Apr 16, 2006 | 6029 | 6029 | 6029 | 6029 | 0 | +0.00(+0.00%) |
Apr 14, 2006 | 6029 | 6029 | 6029 | 6029 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 6001 | 6034 | 5987 | 6029 | 1,300,431,488 | +28.60(+0.48%) |
Apr 12, 2006 | 6016 | 6020 | 5974 | 6001 | 1,851,945,344 | -15.70(-0.26%) |
Apr 11, 2006 | 6067 | 6092 | 6013 | 6016 | 2,013,240,448 | -50.50(-0.83%) |
Apr 10, 2006 | 6026 | 6067 | 6024 | 6067 | 1,716,789,632 | +0.00(+0.00%) |
Apr 09, 2006 | 6026 | 6067 | 6024 | 6067 | 1,716,789,632 | +40.90(+0.68%) |
Apr 07, 2006 | 6046 | 6074 | 6021 | 6026 | 1,984,025,344 | -19.60(-0.32%) |
Apr 06, 2006 | 6044 | 6073 | 6038 | 6046 | 1,830,574,848 | +1.60(+0.03%) |
Apr 05, 2006 | 6005 | 6048 | 5984 | 6044 | 2,111,723,776 | +39.40(+0.66%) |
Apr 04, 2006 | 6024 | 6024 | 5984 | 6005 | 1,622,348,416 | -19.60(-0.33%) |
Apr 03, 2006 | 5965 | 6034 | 5965 | 6024 | 1,488,772,352 | +0.00(+0.00%) |
Apr 02, 2006 | 5965 | 6034 | 5965 | 6024 | 1,488,772,352 | +59.70(+1.00%) |
Apr 01, 2006 | 6015 | 6019 | 5961 | 5965 | 1,650,124,544 | -50.70(-0.84%) |
Mar 31, 2006 | 5959 | 6036 | 5959 | 6015 | 1,496,758,144 | +56.10(+0.94%) |
Mar 30, 2006 | 5936 | 5980 | 5927 | 5959 | 1,742,429,184 | +23.50(+0.40%) |
Mar 29, 2006 | 5972 | 6004 | 5930 | 5936 | 2,137,043,200 | -36.50(-0.61%) |
Mar 28, 2006 | 6036 | 6047 | 5971 | 5972 | 1,526,643,584 | +0.00(+0.00%) |
Mar 27, 2006 | 6036 | 6047 | 5971 | 5972 | 1,526,643,584 | -64.10(-1.06%) |
Mar 25, 2006 | 5990 | 6038 | 5990 | 6036 | 2,097,466,752 | +46.20(+0.77%) |
Mar 24, 2006 | 6008 | 6029 | 5975 | 5990 | 2,137,408,768 | -17.40(-0.29%) |
Mar 23, 2006 | 5991 | 6013 | 5958 | 6008 | 2,144,835,456 | +16.20(+0.27%) |
Mar 22, 2006 | 5992 | 5993 | 5957 | 5991 | 1,771,106,176 | -0.40(-0.01%) |
Mar 21, 2006 | 5999 | 6039 | 5987 | 5992 | 1,881,072,000 | +0.00(+0.00%) |
Mar 20, 2006 | 5999 | 6039 | 5987 | 5992 | 1,881,072,000 | -7.70(-0.13%) |
Mar 18, 2006 | 5993 | 6044 | 5993 | 5999 | 2,147,368,960 | +6.10(+0.10%) |
Mar 17, 2006 | 5965 | 5995 | 5951 | 5993 | 2,146,857,984 | +28.20(+0.47%) |
Mar 16, 2006 | 5951 | 5980 | 5951 | 5965 | 1,859,456,384 | +14.50(+0.24%) |
Mar 15, 2006 | 5953 | 5979 | 5941 | 5951 | 1,998,671,232 | -2.20(-0.04%) |
Mar 14, 2006 | 5908 | 5960 | 5908 | 5953 | 2,085,598,464 | +0.00(+0.00%) |
Mar 13, 2006 | 5908 | 5960 | 5908 | 5953 | 2,085,598,464 | +44.90(+0.76%) |
Mar 11, 2006 | 5856 | 5909 | 5838 | 5908 | 1,720,750,336 | +52.00(+0.89%) |
Mar 10, 2006 | 5813 | 5857 | 5813 | 5856 | 1,640,072,960 | +43.00(+0.74%) |
Mar 09, 2006 | 5857 | 5858 | 5791 | 5813 | 1,915,545,600 | -44.50(-0.76%) |
Mar 08, 2006 | 5898 | 5898 | 5831 | 5857 | 1,935,777,536 | -40.40(-0.69%) |
Mar 07, 2006 | 5859 | 5924 | 5859 | 5898 | 2,147,443,968 | +0.00(+0.00%) |
Mar 06, 2006 | 5859 | 5924 | 5859 | 5898 | 2,147,443,968 | +39.10(+0.67%) |
Mar 04, 2006 | 5833 | 5864 | 5804 | 5859 | 2,066,401,792 | +25.70(+0.44%) |
Mar 03, 2006 | 5844 | 5880 | 5804 | 5833 | 1,917,206,016 | -11.10(-0.19%) |
Mar 02, 2006 | 5792 | 5844 | 5784 | 5844 | 1,990,319,616 | +52.60(+0.91%) |
Mar 01, 2006 | 5876 | 5877 | 5789 | 5792 | 2,134,114,560 | -84.40(-1.44%) |
Feb 28, 2006 | 5860 | 5893 | 5860 | 5876 | 2,036,067,200 | +0.00(+0.00%) |
Feb 27, 2006 | 5860 | 5893 | 5860 | 5876 | 2,036,067,200 | +15.40(+0.26%) |
Feb 25, 2006 | 5836 | 5864 | 5836 | 5860 | 2,014,904,832 | +24.50(+0.42%) |
Feb 24, 2006 | 5872 | 5879 | 5829 | 5836 | 2,099,116,544 | -36.40(-0.62%) |
Feb 23, 2006 | 5858 | 5878 | 5837 | 5872 | 1,842,925,440 | +14.70(+0.25%) |
Feb 22, 2006 | 5863 | 5888 | 5857 | 5858 | 1,676,916,736 | -5.30(-0.09%) |
Feb 21, 2006 | 5846 | 5867 | 5839 | 5863 | 1,094,531,456 | +0.00(+0.00%) |
Feb 20, 2006 | 5846 | 5867 | 5839 | 5863 | 1,094,531,456 | +16.80(+0.29%) |
Feb 18, 2006 | 5829 | 5863 | 5822 | 5846 | 1,741,254,400 | +17.30(+0.30%) |
Feb 17, 2006 | 5792 | 5829 | 5792 | 5829 | 1,895,566,336 | +37.40(+0.65%) |
Feb 16, 2006 | 5792 | 5814 | 5781 | 5792 | 1,844,067,968 | -0.80(-0.01%) |
Feb 15, 2006 | 5794 | 5829 | 5774 | 5792 | 1,706,179,584 | -1.20(-0.02%) |
Feb 14, 2006 | 5764 | 5794 | 5760 | 5794 | 1,369,455,744 | +0.00(+0.00%) |
Feb 13, 2006 | 5764 | 5794 | 5760 | 5794 | 1,369,455,744 | +29.40(+0.51%) |
Feb 11, 2006 | 5809 | 5809 | 5764 | 5764 | 2,058,495,232 | -44.70(-0.77%) |
Feb 10, 2006 | 5725 | 5809 | 5725 | 5809 | 2,138,982,656 | +83.70(+1.46%) |
Feb 09, 2006 | 5747 | 5747 | 5682 | 5725 | 2,141,978,752 | -21.70(-0.38%) |
Feb 08, 2006 | 5772 | 5781 | 5735 | 5747 | 2,042,239,232 | -25.60(-0.44%) |
Feb 07, 2006 | 5759 | 5790 | 5759 | 5772 | 1,681,635,200 | +0.00(+0.00%) |
Feb 06, 2006 | 5759 | 5790 | 5759 | 5772 | 1,681,635,200 | +13.10(+0.23%) |
Feb 04, 2006 | 5747 | 5767 | 5728 | 5759 | 1,728,166,400 | +12.00(+0.21%) |
Feb 03, 2006 | 5802 | 5812 | 5743 | 5747 | 1,969,273,984 | -54.30(-0.94%) |
Feb 02, 2006 | 5760 | 5816 | 5746 | 5802 | 2,144,570,624 | +41.30(+0.72%) |
Feb 01, 2006 | 5780 | 5792 | 5760 | 5760 | 2,143,521,024 | -19.50(-0.34%) |
Jan 31, 2006 | 5787 | 5796 | 5773 | 5780 | 1,414,552,448 | +0.00(+0.00%) |
Jan 30, 2006 | 5787 | 5796 | 5773 | 5780 | 1,414,552,448 | -7.00(-0.12%) |
Jan 28, 2006 | 5723 | 5788 | 5723 | 5787 | 2,039,447,552 | +64.20(+1.12%) |
Jan 27, 2006 | 5704 | 5744 | 5698 | 5723 | 2,141,266,816 | +18.20(+0.32%) |
Jan 26, 2006 | 5634 | 5704 | 5634 | 5704 | 1,993,671,040 | +70.60(+1.25%) |
Jan 25, 2006 | 5661 | 5679 | 5630 | 5634 | 2,113,319,424 | -27.10(-0.48%) |
Jan 24, 2006 | 5672 | 5672 | 5625 | 5661 | 1,658,293,504 | +0.00(+0.00%) |
Jan 23, 2006 | 5672 | 5672 | 5625 | 5661 | 1,658,293,504 | -11.50(-0.20%) |
Jan 21, 2006 | 5693 | 5730 | 5666 | 5672 | 2,131,625,600 | -20.80(-0.37%) |
Jan 20, 2006 | 5664 | 5710 | 5664 | 5693 | 2,052,263,552 | +29.50(+0.52%) |
Jan 19, 2006 | 5699 | 5699 | 5635 | 5664 | 1,849,631,616 | -35.30(-0.62%) |
Jan 18, 2006 | 5740 | 5740 | 5693 | 5699 | 1,902,898,816 | -41.20(-0.72%) |
Jan 17, 2006 | 5711 | 5740 | 5707 | 5740 | 1,259,420,800 | +0.00(+0.00%) |
Jan 16, 2006 | 5711 | 5740 | 5707 | 5740 | 1,259,420,800 | +29.20(+0.51%) |
Jan 14, 2006 | 5735 | 5735 | 5691 | 5711 | 1,641,089,536 | -24.20(-0.42%) |
Jan 13, 2006 | 5732 | 5745 | 5725 | 5735 | 2,119,264,000 | +3.70(+0.06%) |
Jan 12, 2006 | 5689 | 5732 | 5689 | 5732 | 1,606,589,952 | +42.70(+0.75%) |
Jan 11, 2006 | 5732 | 5732 | 5686 | 5689 | 1,799,942,016 | -42.70(-0.75%) |
Jan 10, 2006 | 5732 | 5750 | 5726 | 5732 | 1,690,826,368 | +0.00(+0.00%) |
Jan 09, 2006 | 5732 | 5750 | 5726 | 5732 | 1,690,826,368 | -0.30(-0.01%) |
Jan 07, 2006 | 5691 | 5732 | 5691 | 5732 | 1,894,951,936 | +40.60(+0.71%) |
Jan 06, 2006 | 5715 | 5722 | 5686 | 5691 | 1,862,546,816 | -23.40(-0.41%) |
Jan 05, 2006 | 5682 | 5716 | 5682 | 5715 | 2,005,345,152 | +33.10(+0.58%) |
Jan 04, 2006 | 5619 | 5682 | 5619 | 5682 | 1,838,004,736 | +62.70(+1.12%) |
Jan 03, 2006 | 5619 | 5619 | 5619 | 5619 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 5619 | 5619 | 5619 | 5619 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 5638 | 5640 | 5597 | 5619 | 329,951,904 | -19.50(-0.35%) |
Dec 30, 2005 | 5623 | 5647 | 5623 | 5638 | 504,948,704 | +15.50(+0.28%) |
Dec 29, 2005 | 5595 | 5623 | 5592 | 5623 | 688,900,224 | +27.30(+0.49%) |
Dec 28, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 24, 2005 | 5597 | 5608 | 5588 | 5596 | 307,762,208 | -1.50(-0.03%) |
Dec 23, 2005 | 5587 | 5599 | 5585 | 5597 | 1,069,350,016 | +9.60(+0.17%) |
Dec 22, 2005 | 5548 | 5590 | 5548 | 5587 | 1,344,223,744 | +39.50(+0.71%) |
Dec 21, 2005 | 5540 | 5552 | 5525 | 5548 | 1,606,969,472 | +8.10(+0.15%) |
Dec 20, 2005 | 5532 | 5548 | 5526 | 5540 | 1,225,682,304 | +0.00(+0.00%) |
Dec 19, 2005 | 5532 | 5548 | 5526 | 5540 | 1,225,682,304 | +8.20(+0.15%) |
Dec 17, 2005 | 5495 | 5553 | 5495 | 5532 | 2,140,549,632 | +36.30(+0.66%) |
Dec 16, 2005 | 5521 | 5530 | 5489 | 5495 | 1,852,742,400 | -25.80(-0.47%) |
Dec 15, 2005 | 5507 | 5525 | 5504 | 5521 | 1,465,838,592 | +13.90(+0.25%) |
Dec 14, 2005 | 5502 | 5527 | 5499 | 5507 | 1,840,249,216 | +5.70(+0.10%) |
Dec 13, 2005 | 5517 | 5549 | 5494 | 5502 | 1,221,761,280 | +0.00(+0.00%) |
Dec 12, 2005 | 5517 | 5549 | 5494 | 5502 | 1,221,761,280 | -15.90(-0.29%) |
Dec 10, 2005 | 5531 | 5531 | 5504 | 5517 | 1,688,743,168 | -13.70(-0.25%) |
Dec 09, 2005 | 5529 | 5532 | 5493 | 5531 | 1,892,733,952 | +2.30(+0.04%) |
Dec 08, 2005 | 5539 | 5574 | 5518 | 5529 | 2,078,176,000 | -10.00(-0.18%) |
Dec 07, 2005 | 5510 | 5547 | 5506 | 5539 | 1,979,354,624 | +28.40(+0.52%) |
Dec 06, 2005 | 5528 | 5532 | 5498 | 5510 | 1,788,173,568 | +0.00(+0.00%) |
Dec 05, 2005 | 5528 | 5532 | 5498 | 5510 | 1,788,173,568 | -17.70(-0.32%) |
Dec 03, 2005 | 5486 | 5528 | 5485 | 5528 | 1,977,349,248 | +42.00(+0.77%) |
Dec 02, 2005 | 5423 | 5495 | 5423 | 5486 | 1,933,252,608 | +62.90(+1.16%) |
Dec 01, 2005 | 5491 | 5491 | 5423 | 5423 | 2,009,468,416 | -67.80(-1.23%) |
Nov 30, 2005 | 5477 | 5507 | 5451 | 5491 | 1,730,034,432 | +13.60(+0.25%) |
Nov 29, 2005 | 5524 | 5555 | 5477 | 5477 | 1,409,592,320 | +0.00(+0.00%) |
Nov 28, 2005 | 5524 | 5555 | 5477 | 5477 | 1,409,592,320 | -46.40(-0.84%) |
Nov 26, 2005 | 5511 | 5531 | 5511 | 5524 | 1,145,990,528 | +12.80(+0.23%) |
Nov 25, 2005 | 5532 | 5539 | 5500 | 5511 | 1,064,561,216 | -20.70(-0.37%) |
Nov 24, 2005 | 5517 | 5533 | 5507 | 5532 | 1,757,547,392 | +14.50(+0.26%) |
Nov 23, 2005 | 5498 | 5522 | 5498 | 5517 | 1,768,455,040 | +19.30(+0.35%) |
Nov 22, 2005 | 5499 | 5509 | 5486 | 5498 | 1,906,248,576 | +0.00(+0.00%) |
Nov 21, 2005 | 5499 | 5509 | 5486 | 5498 | 1,906,248,576 | -1.00(-0.02%) |
Nov 19, 2005 | 5460 | 5532 | 5460 | 5499 | 2,107,217,152 | +38.90(+0.71%) |
Nov 18, 2005 | 5430 | 5480 | 5430 | 5460 | 2,141,826,944 | +30.00(+0.55%) |
Nov 17, 2005 | 5440 | 5442 | 5392 | 5430 | 2,145,482,368 | -9.60(-0.18%) |
Nov 16, 2005 | 5470 | 5470 | 5425 | 5440 | 1,464,457,088 | -30.40(-0.56%) |
Nov 15, 2005 | 5465 | 5486 | 5456 | 5470 | 1,351,876,992 | +0.00(+0.00%) |
Nov 14, 2005 | 5465 | 5486 | 5456 | 5470 | 1,351,876,992 | +4.90(+0.09%) |
Nov 12, 2005 | 5424 | 5469 | 5424 | 5465 | 1,414,966,656 | +41.60(+0.77%) |
Nov 11, 2005 | 5440 | 5464 | 5424 | 5424 | 1,913,038,848 | -16.30(-0.30%) |
Nov 10, 2005 | 5461 | 5469 | 5439 | 5440 | 2,028,756,736 | -21.10(-0.39%) |
Nov 09, 2005 | 5461 | 5482 | 5451 | 5461 | 2,018,214,784 | +0.10(+0.00%) |
Nov 08, 2005 | 5424 | 5471 | 5416 | 5461 | 1,522,020,096 | +0.00(+0.00%) |
Nov 07, 2005 | 5424 | 5471 | 5416 | 5461 | 1,522,020,096 | +37.20(+0.69%) |
Nov 05, 2005 | 5432 | 5446 | 5418 | 5424 | 1,964,006,784 | -8.30(-0.15%) |
Nov 04, 2005 | 5359 | 5432 | 5359 | 5432 | 2,145,722,368 | +73.30(+1.37%) |
Nov 03, 2005 | 5344 | 5365 | 5316 | 5359 | 2,140,920,448 | +14.30(+0.27%) |
Nov 02, 2005 | 5317 | 5350 | 5305 | 5344 | 1,946,993,152 | +27.00(+0.51%) |
Nov 01, 2005 | 5213 | 5318 | 5213 | 5317 | 2,127,466,752 | +0.00(+0.00%) |
Oct 31, 2005 | 5213 | 5318 | 5213 | 5317 | 2,127,466,752 | +103.90(+1.99%) |
Oct 28, 2005 | 5183 | 5227 | 5158 | 5213 | 1,454,650,112 | +30.60(+0.59%) |
Oct 27, 2005 | 5228 | 5228 | 5168 | 5183 | 1,479,919,232 | -45.00(-0.86%) |
Oct 26, 2005 | 5182 | 5236 | 5182 | 5228 | 1,560,269,312 | +45.70(+0.88%) |
Oct 25, 2005 | 5208 | 5222 | 5182 | 5182 | 1,366,228,608 | -25.50(-0.49%) |
Oct 24, 2005 | 5142 | 5210 | 5140 | 5208 | 1,194,962,560 | +0.00(+0.00%) |
Oct 23, 2005 | 5142 | 5210 | 5140 | 5208 | 1,194,962,560 | +65.50(+1.27%) |
Oct 21, 2005 | 5164 | 5164 | 5131 | 5142 | 1,780,740,352 | -22.00(-0.43%) |
Oct 20, 2005 | 5168 | 5234 | 5147 | 5164 | 1,758,872,832 | -3.80(-0.07%) |
Oct 19, 2005 | 5264 | 5264 | 5168 | 5168 | 2,038,628,992 | -96.00(-1.82%) |
Oct 18, 2005 | 5286 | 5303 | 5260 | 5264 | 1,405,486,336 | -22.60(-0.43%) |
Oct 17, 2005 | 5275 | 5297 | 5272 | 5286 | 1,270,118,144 | +0.00(+0.00%) |
Oct 16, 2005 | 5275 | 5297 | 5272 | 5286 | 1,270,118,144 | +11.50(+0.22%) |
Oct 14, 2005 | 5265 | 5294 | 5246 | 5275 | 1,801,451,648 | +9.80(+0.19%) |
Oct 13, 2005 | 5342 | 5342 | 5256 | 5265 | 1,996,070,016 | -77.00(-1.44%) |
Oct 12, 2005 | 5381 | 5381 | 5342 | 5342 | 1,625,387,008 | -38.50(-0.72%) |
Oct 11, 2005 | 5374 | 5404 | 5374 | 5381 | 1,665,110,144 | +6.10(+0.11%) |
Oct 10, 2005 | 5362 | 5396 | 5362 | 5375 | 1,465,743,616 | +0.00(+0.00%) |
Oct 09, 2005 | 5362 | 5396 | 5362 | 5375 | 1,465,743,616 | +12.30(+0.23%) |
Oct 07, 2005 | 5372 | 5394 | 5356 | 5362 | 1,843,669,760 | -10.10(-0.19%) |
Oct 06, 2005 | 5428 | 5428 | 5358 | 5372 | 1,868,849,024 | -55.40(-1.02%) |
Oct 05, 2005 | 5494 | 5494 | 5428 | 5428 | 1,540,418,944 | -66.60(-1.21%) |
Oct 04, 2005 | 5502 | 5502 | 5475 | 5494 | 1,771,180,416 | -7.20(-0.13%) |
Oct 03, 2005 | 5478 | 5515 | 5475 | 5502 | 1,376,837,760 | +0.00(+0.00%) |
Oct 02, 2005 | 5478 | 5515 | 5475 | 5502 | 1,376,837,760 | +23.90(+0.44%) |
Sep 30, 2005 | 5478 | 5506 | 5463 | 5478 | 1,626,935,424 | -0.50(-0.01%) |
Sep 29, 2005 | 5495 | 5508 | 5467 | 5478 | 1,601,795,072 | -16.60(-0.30%) |
Sep 28, 2005 | 5447 | 5495 | 5447 | 5495 | 1,630,222,336 | +47.50(+0.87%) |
Sep 27, 2005 | 5453 | 5471 | 5443 | 5447 | 1,387,118,464 | -5.80(-0.11%) |
Sep 26, 2005 | 5414 | 5457 | 5414 | 5453 | 1,477,216,256 | +0.00(+0.00%) |
Sep 25, 2005 | 5414 | 5457 | 5414 | 5453 | 1,477,216,256 | +39.50(+0.73%) |
Sep 23, 2005 | 5386 | 5417 | 5384 | 5414 | 1,266,263,552 | +27.90(+0.52%) |
Sep 22, 2005 | 5370 | 5396 | 5354 | 5386 | 1,588,318,336 | +16.00(+0.30%) |
Sep 21, 2005 | 5416 | 5416 | 5370 | 5370 | 1,915,927,552 | -46.70(-0.86%) |
Sep 20, 2005 | 5430 | 5447 | 5411 | 5416 | 1,856,249,984 | -13.30(-0.24%) |
Sep 19, 2005 | 5408 | 5436 | 5388 | 5430 | 1,259,576,704 | +0.00(+0.00%) |
Sep 18, 2005 | 5408 | 5436 | 5388 | 5430 | 1,259,576,704 | +21.80(+0.40%) |
Sep 16, 2005 | 5384 | 5419 | 5375 | 5408 | 2,138,386,432 | +24.40(+0.45%) |
Sep 15, 2005 | 5347 | 5387 | 5342 | 5384 | 1,675,170,944 | +36.10(+0.68%) |
Sep 14, 2005 | 5338 | 5350 | 5327 | 5347 | 1,233,555,968 | +9.40(+0.18%) |
Sep 13, 2005 | 5375 | 5378 | 5329 | 5338 | 1,345,279,104 | -37.10(-0.69%) |
Sep 12, 2005 | 5359 | 5381 | 5359 | 5375 | 1,160,583,552 | +0.00(+0.00%) |
Sep 11, 2005 | 5359 | 5381 | 5359 | 5375 | 1,160,583,552 | +15.80(+0.29%) |
Sep 09, 2005 | 5341 | 5362 | 5340 | 5359 | 1,045,394,816 | +18.50(+0.35%) |
Sep 08, 2005 | 5366 | 5366 | 5338 | 5341 | 1,266,449,152 | -25.10(-0.47%) |
Sep 07, 2005 | 5359 | 5376 | 5358 | 5366 | 1,370,681,088 | +6.70(+0.13%) |
Sep 06, 2005 | 5338 | 5367 | 5338 | 5359 | 1,495,537,408 | +21.40(+0.40%) |
Sep 05, 2005 | 5327 | 5342 | 5321 | 5338 | 1,065,216,896 | +0.00(+0.00%) |
Sep 04, 2005 | 5327 | 5342 | 5321 | 5338 | 1,065,216,896 | +10.90(+0.20%) |
Sep 02, 2005 | 5328 | 5338 | 5320 | 5327 | 1,631,847,040 | -1.60(-0.03%) |
Sep 01, 2005 | 5297 | 5342 | 5297 | 5328 | 1,511,708,288 | +31.60(+0.60%) |
Aug 31, 2005 | 5256 | 5300 | 5256 | 5297 | 1,359,184,000 | +41.10(+0.78%) |
Aug 30, 2005 | 5228 | 5270 | 5228 | 5256 | 1,102,366,720 | +27.70(+0.53%) |
Aug 29, 2005 | 5228 | 5228 | 5228 | 5228 | 0 | +0.00(+0.00%) |
Aug 28, 2005 | 5228 | 5228 | 5228 | 5228 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 5256 | 5282 | 5228 | 5228 | 928,137,280 | -27.60(-0.53%) |
Aug 25, 2005 | 5275 | 5275 | 5249 | 5256 | 1,083,651,072 | -19.50(-0.37%) |
Aug 24, 2005 | 5300 | 5300 | 5270 | 5275 | 1,371,948,800 | -25.00(-0.47%) |
Aug 23, 2005 | 5318 | 5318 | 5295 | 5300 | 1,113,586,944 | -18.20(-0.34%) |
Aug 22, 2005 | 5313 | 5330 | 5313 | 5318 | 998,728,320 | +0.00(+0.00%) |
Aug 21, 2005 | 5313 | 5330 | 5313 | 5318 | 998,728,320 | +5.80(+0.11%) |
Aug 19, 2005 | 5269 | 5313 | 5269 | 5313 | 1,251,718,272 | +43.30(+0.82%) |
Aug 18, 2005 | 5293 | 5305 | 5264 | 5269 | 1,421,739,648 | -23.40(-0.44%) |
Aug 17, 2005 | 5322 | 5322 | 5284 | 5293 | 1,841,680,384 | -29.70(-0.56%) |
Aug 16, 2005 | 5344 | 5359 | 5316 | 5322 | 1,545,108,224 | -21.80(-0.41%) |
Aug 15, 2005 | 5346 | 5368 | 5339 | 5344 | 1,164,129,408 | +0.00(+0.00%) |
Aug 14, 2005 | 5346 | 5368 | 5339 | 5344 | 1,164,129,408 | -1.60(-0.03%) |
Aug 12, 2005 | 5359 | 5374 | 5344 | 5346 | 1,177,062,144 | -12.80(-0.24%) |
Aug 11, 2005 | 5378 | 5380 | 5355 | 5359 | 1,307,330,432 | -18.90(-0.35%) |
Aug 10, 2005 | 5364 | 5386 | 5351 | 5378 | 1,400,061,952 | +13.80(+0.26%) |
Aug 09, 2005 | 5344 | 5364 | 5343 | 5364 | 1,352,824,832 | +19.40(+0.36%) |
Aug 08, 2005 | 5315 | 5351 | 5315 | 5344 | 1,018,078,528 | +0.00(+0.00%) |
Aug 07, 2005 | 5315 | 5351 | 5315 | 5344 | 1,018,078,528 | +29.50(+0.56%) |
Aug 05, 2005 | 5316 | 5342 | 5307 | 5315 | 1,422,469,376 | -0.70(-0.01%) |
Aug 04, 2005 | 5332 | 5335 | 5300 | 5316 | 1,554,852,864 | -16.80(-0.32%) |
Aug 03, 2005 | 5328 | 5332 | 5304 | 5332 | 1,671,199,104 | +4.80(+0.09%) |
Aug 02, 2005 | 5291 | 5331 | 5291 | 5328 | 1,378,560,000 | +36.60(+0.69%) |
Aug 01, 2005 | 5282 | 5303 | 5282 | 5291 | 1,083,613,056 | +0.00(+0.00%) |
Jul 31, 2005 | 5282 | 5303 | 5282 | 5291 | 1,083,613,056 | +8.60(+0.16%) |
Jul 29, 2005 | 5270 | 5309 | 5270 | 5282 | 1,714,755,584 | +12.00(+0.23%) |
Jul 28, 2005 | 5264 | 5282 | 5262 | 5270 | 1,836,908,032 | +6.70(+0.13%) |
Jul 27, 2005 | 5256 | 5275 | 5254 | 5264 | 2,143,198,464 | +7.40(+0.14%) |
Jul 26, 2005 | 5271 | 5279 | 5254 | 5256 | 1,526,312,192 | -14.50(-0.28%) |
Jul 25, 2005 | 5242 | 5274 | 5242 | 5271 | 1,317,798,272 | +0.00(+0.00%) |
Jul 24, 2005 | 5242 | 5274 | 5242 | 5271 | 1,317,798,272 | +28.90(+0.55%) |
Jul 22, 2005 | 5222 | 5245 | 5203 | 5242 | 1,360,092,160 | +20.20(+0.39%) |
Jul 21, 2005 | 5215 | 5256 | 5180 | 5222 | 1,614,879,872 | +6.40(+0.12%) |
Jul 20, 2005 | 5202 | 5250 | 5194 | 5215 | 1,911,491,200 | +13.60(+0.26%) |
Jul 19, 2005 | 5214 | 5231 | 5191 | 5202 | 1,911,988,224 | -12.60(-0.24%) |
Jul 18, 2005 | 5231 | 5258 | 5212 | 5214 | 2,032,949,376 | +0.00(+0.00%) |
Jul 17, 2005 | 5231 | 5258 | 5212 | 5214 | 2,032,949,376 | -16.70(-0.32%) |
Jul 15, 2005 | 5260 | 5262 | 5223 | 5231 | 2,063,712,768 | -28.80(-0.55%) |
Jul 14, 2005 | 5246 | 5284 | 5246 | 5260 | 1,856,601,600 | +13.80(+0.26%) |
Jul 13, 2005 | 5217 | 5252 | 5217 | 5246 | 1,718,199,808 | +28.70(+0.55%) |
Jul 12, 2005 | 5242 | 5249 | 5216 | 5217 | 1,652,493,568 | -25.20(-0.48%) |
Jul 11, 2005 | 5232 | 5258 | 5232 | 5242 | 1,395,623,936 | +0.00(+0.00%) |
Jul 10, 2005 | 5232 | 5258 | 5232 | 5242 | 1,395,623,936 | +10.20(+0.19%) |
Jul 08, 2005 | 5158 | 5232 | 5158 | 5232 | 1,406,848,512 | +73.90(+1.43%) |
Jul 07, 2005 | 5230 | 5230 | 5022 | 5158 | 2,145,991,552 | -71.30(-1.36%) |
Jul 06, 2005 | 5190 | 5238 | 5190 | 5230 | 2,145,403,136 | +39.50(+0.76%) |
Jul 05, 2005 | 5184 | 5194 | 5174 | 5190 | 1,537,376,256 | +5.80(+0.11%) |
Jul 04, 2005 | 5161 | 5189 | 5161 | 5184 | 1,097,188,992 | +0.00(+0.00%) |
Jul 03, 2005 | 5161 | 5189 | 5161 | 5184 | 1,097,188,992 | +23.30(+0.45%) |
Jul 01, 2005 | 5113 | 5163 | 5107 | 5161 | 1,524,998,016 | +47.80(+0.93%) |
Jun 30, 2005 | 5109 | 5138 | 5097 | 5113 | 1,860,970,752 | +4.10(+0.08%) |
Jun 29, 2005 | 5090 | 5120 | 5090 | 5109 | 1,719,746,432 | +18.70(+0.37%) |
Jun 28, 2005 | 5044 | 5090 | 5044 | 5090 | 1,778,302,464 | +46.90(+0.93%) |
Jun 27, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | +0.00(+0.00%) |
Jun 26, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | -35.50(-0.70%) |
Jun 24, 2005 | 5114 | 5114 | 5069 | 5079 | 1,373,264,128 | -35.40(-0.69%) |
Jun 23, 2005 | 5099 | 5122 | 5099 | 5114 | 1,797,104,384 | +15.10(+0.30%) |
Jun 22, 2005 | 5082 | 5110 | 5077 | 5099 | 1,466,616,832 | +17.20(+0.34%) |
Jun 21, 2005 | 5072 | 5091 | 5072 | 5082 | 1,270,885,248 | +10.10(+0.20%) |
Jun 20, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | +0.00(+0.00%) |
Jun 19, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | -5.60(-0.11%) |
Jun 17, 2005 | 5045 | 5098 | 5045 | 5078 | 2,082,942,464 | +32.60(+0.65%) |
Jun 16, 2005 | 5020 | 5046 | 5020 | 5045 | 1,523,278,464 | +25.50(+0.51%) |
Jun 15, 2005 | 5047 | 5061 | 5013 | 5020 | 1,605,425,792 | -27.30(-0.54%) |
Jun 14, 2005 | 5050 | 5054 | 5038 | 5047 | 1,378,129,280 | -3.60(-0.07%) |
Jun 13, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +0.00(+0.00%) |
Jun 12, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +20.00(+0.40%) |
Jun 10, 2005 | 5009 | 5047 | 5009 | 5030 | 1,475,646,208 | +21.20(+0.42%) |
Jun 09, 2005 | 5004 | 5010 | 4984 | 5009 | 1,418,404,608 | +5.50(+0.11%) |
Jun 08, 2005 | 5025 | 5025 | 4995 | 5004 | 1,459,550,848 | -21.60(-0.43%) |
Jun 07, 2005 | 4980 | 5028 | 4980 | 5025 | 1,523,410,176 | +44.90(+0.90%) |
Jun 06, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | +0.00(+0.00%) |
Jun 05, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | -19.00(-0.38%) |
Jun 03, 2005 | 5005 | 5017 | 4987 | 4999 | 1,316,673,536 | -5.60(-0.11%) |
Jun 02, 2005 | 5011 | 5015 | 4996 | 5005 | 1,509,258,752 | -6.00(-0.12%) |
Jun 01, 2005 | 4964 | 5011 | 4964 | 5011 | 1,520,426,496 | +47.00(+0.95%) |
May 31, 2005 | 4986 | 5000 | 4964 | 4964 | 1,439,093,632 | -22.30(-0.45%) |
May 30, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 29, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 27, 2005 | 4995 | 5002 | 4977 | 4986 | 1,327,595,264 | -8.60(-0.17%) |
May 26, 2005 | 4972 | 5004 | 4957 | 4995 | 1,957,526,784 | +23.40(+0.47%) |
May 25, 2005 | 4982 | 4984 | 4964 | 4972 | 1,643,674,624 | -11.00(-0.22%) |
May 24, 2005 | 4990 | 4990 | 4974 | 4982 | 1,767,092,608 | -7.30(-0.15%) |
May 23, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +0.00(+0.00%) |
May 22, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +18.00(+0.36%) |
May 20, 2005 | 4963 | 4981 | 4963 | 4972 | 1,605,254,656 | +9.10(+0.18%) |
May 19, 2005 | 4949 | 4973 | 4949 | 4963 | 2,102,727,424 | +13.30(+0.27%) |
May 18, 2005 | 4898 | 4957 | 4898 | 4949 | 1,767,108,864 | +50.90(+1.04%) |
May 17, 2005 | 4884 | 4902 | 4881 | 4898 | 1,431,908,096 | +14.30(+0.29%) |
May 16, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | +0.00(+0.00%) |
May 15, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | -2.30(-0.05%) |
May 13, 2005 | 4893 | 4893 | 4854 | 4886 | 1,628,890,112 | -6.80(-0.14%) |
May 12, 2005 | 4875 | 4910 | 4875 | 4893 | 1,507,911,040 | +17.90(+0.37%) |
May 11, 2005 | 4892 | 4897 | 4868 | 4875 | 1,529,863,552 | -17.00(-0.35%) |
May 10, 2005 | 4910 | 4929 | 4880 | 4892 | 1,611,329,664 | -17.90(-0.36%) |
May 09, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | +0.00(+0.00%) |
May 08, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | -8.60(-0.17%) |
May 06, 2005 | 4902 | 4925 | 4898 | 4919 | 1,277,967,232 | +16.60(+0.34%) |
May 05, 2005 | 4882 | 4918 | 4882 | 4902 | 1,326,657,152 | +19.80(+0.41%) |
May 04, 2005 | 4861 | 4882 | 4848 | 4882 | 1,642,389,632 | +21.20(+0.44%) |
May 03, 2005 | 4802 | 4863 | 4802 | 4861 | 1,677,844,352 | +59.60(+1.24%) |
May 02, 2005 | 4802 | 4802 | 4802 | 4802 | 0 | +0.00(+0.00%) |