Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.201 | 4.233 | 4.201 | 4.218 | 12,724,273 | +0.02(+0.39%) |
May 30, 2006 | 4.246 | 4.248 | 4.201 | 4.201 | 9,181,660 | -0.05(-1.25%) |
May 26, 2006 | 4.197 | 4.282 | 4.194 | 4.254 | 14,976,846 | +0.07(+1.71%) |
May 25, 2006 | 4.183 | 4.190 | 4.147 | 4.183 | 7,204,233 | +0.02(+0.49%) |
May 24, 2006 | 4.149 | 4.179 | 4.118 | 4.163 | 15,932,713 | +0.01(+0.34%) |
May 23, 2006 | 4.133 | 4.280 | 4.133 | 4.148 | 31,795,926 | +0.05(+1.30%) |
May 22, 2006 | 4.123 | 4.152 | 4.064 | 4.095 | 27,496,426 | -0.04(-0.92%) |
May 19, 2006 | 4.180 | 4.183 | 4.085 | 4.133 | 37,059,864 | -0.06(-1.32%) |
May 18, 2006 | 4.176 | 4.252 | 4.176 | 4.188 | 14,110,472 | -0.03(-0.68%) |
May 17, 2006 | 4.205 | 4.249 | 4.190 | 4.217 | 18,096,744 | -0.02(-0.46%) |
May 16, 2006 | 4.296 | 4.311 | 4.228 | 4.237 | 15,328,155 | -0.05(-1.19%) |
May 15, 2006 | 4.254 | 4.290 | 4.254 | 4.288 | 11,677,960 | +0.01(+0.17%) |
May 12, 2006 | 4.254 | 4.302 | 4.250 | 4.280 | 12,274,901 | +0.01(+0.23%) |
May 11, 2006 | 4.355 | 4.364 | 4.261 | 4.270 | 10,329,844 | -0.05(-1.24%) |
May 10, 2006 | 4.327 | 4.355 | 4.317 | 4.324 | 8,706,583 | +0.01(+0.16%) |
May 09, 2006 | 4.325 | 4.351 | 4.314 | 4.317 | 8,241,978 | -0.00(-0.06%) |
May 08, 2006 | 4.285 | 4.330 | 4.281 | 4.320 | 9,322,565 | +0.04(+0.86%) |
May 05, 2006 | 4.263 | 4.284 | 4.250 | 4.283 | 8,135,347 | +0.03(+0.73%) |
May 04, 2006 | 4.272 | 4.301 | 4.251 | 4.252 | 10,418,385 | -0.01(-0.21%) |
May 03, 2006 | 4.284 | 4.296 | 4.230 | 4.261 | 14,265,657 | -0.02(-0.54%) |
May 02, 2006 | 4.312 | 4.323 | 4.284 | 4.284 | 9,131,201 | -0.01(-0.16%) |
May 01, 2006 | 4.308 | 4.329 | 4.282 | 4.291 | 11,368,541 | -0.01(-0.17%) |
Apr 28, 2006 | 4.314 | 4.327 | 4.268 | 4.298 | 7,882,099 | +0.00(+0.00%) |
Apr 27, 2006 | 4.220 | 4.303 | 4.220 | 4.298 | 12,312,031 | +0.03(+0.71%) |
Apr 26, 2006 | 4.321 | 4.332 | 4.252 | 4.268 | 14,852,126 | -0.04(-0.93%) |
Apr 25, 2006 | 4.338 | 4.350 | 4.291 | 4.308 | 11,686,528 | -0.04(-0.82%) |
Apr 24, 2006 | 4.360 | 4.361 | 4.333 | 4.343 | 13,606,832 | -0.02(-0.39%) |
Apr 21, 2006 | 4.364 | 4.367 | 4.334 | 4.360 | 10,980,100 | +0.01(+0.23%) |
Apr 20, 2006 | 4.309 | 4.359 | 4.309 | 4.350 | 8,859,864 | +0.04(+0.86%) |
Apr 19, 2006 | 4.296 | 4.329 | 4.282 | 4.313 | 11,756,981 | +0.02(+0.45%) |
Apr 18, 2006 | 4.293 | 4.314 | 4.280 | 4.293 | 20,452,138 | -0.00(-0.07%) |
Apr 17, 2006 | 4.372 | 4.372 | 4.267 | 4.296 | 19,843,772 | -0.08(-1.79%) |
Apr 13, 2006 | 4.335 | 4.396 | 4.336 | 4.375 | 16,086,947 | +0.04(+0.91%) |
Apr 12, 2006 | 4.332 | 4.348 | 4.308 | 4.335 | 14,200,917 | +0.00(+0.07%) |
Apr 11, 2006 | 4.388 | 4.408 | 4.323 | 4.332 | 11,938,824 | -0.03(-0.72%) |
Apr 10, 2006 | 4.402 | 4.417 | 4.343 | 4.364 | 12,761,403 | -0.03(-0.65%) |
Apr 07, 2006 | 4.472 | 4.482 | 4.387 | 4.392 | 12,411,998 | -0.06(-1.45%) |
Apr 06, 2006 | 4.448 | 4.470 | 4.406 | 4.457 | 13,468,784 | +0.02(+0.34%) |
Apr 05, 2006 | 4.459 | 4.472 | 4.423 | 4.441 | 9,274,962 | -0.02(-0.55%) |
Apr 04, 2006 | 4.445 | 4.473 | 4.412 | 4.466 | 9,180,708 | +0.01(+0.15%) |
Apr 03, 2006 | 4.469 | 4.509 | 4.446 | 4.459 | 13,697,278 | -0.01(-0.22%) |
Mar 31, 2006 | 4.464 | 4.475 | 4.446 | 4.469 | 10,159,425 | +0.01(+0.12%) |
Mar 30, 2006 | 4.511 | 4.513 | 4.446 | 4.464 | 14,128,561 | -0.03(-0.63%) |
Mar 29, 2006 | 4.469 | 4.493 | 4.464 | 4.492 | 7,966,832 | +0.02(+0.40%) |
Mar 28, 2006 | 4.480 | 4.508 | 4.452 | 4.475 | 10,072,788 | -0.01(-0.29%) |
Mar 27, 2006 | 4.509 | 4.509 | 4.467 | 4.488 | 9,751,944 | -0.03(-0.59%) |
Mar 24, 2006 | 4.522 | 4.555 | 4.491 | 4.514 | 14,760,728 | -0.00(-0.06%) |
Mar 23, 2006 | 4.556 | 4.574 | 4.517 | 4.517 | 28,063,854 | -0.04(-0.93%) |
Mar 22, 2006 | 4.459 | 4.579 | 4.438 | 4.560 | 46,115,852 | +0.10(+2.20%) |
Mar 21, 2006 | 4.491 | 4.491 | 4.448 | 4.461 | 22,895,124 | -0.03(-0.65%) |
Mar 20, 2006 | 4.464 | 4.528 | 4.459 | 4.491 | 18,097,696 | +0.00(+0.11%) |
Mar 17, 2006 | 4.504 | 4.512 | 4.480 | 4.486 | 13,353,584 | -0.03(-0.70%) |
Mar 16, 2006 | 4.464 | 4.541 | 4.464 | 4.518 | 14,684,563 | +0.05(+1.18%) |
Mar 15, 2006 | 4.465 | 4.479 | 4.433 | 4.465 | 13,957,190 | +0.02(+0.47%) |
Mar 14, 2006 | 4.433 | 4.445 | 4.421 | 4.444 | 9,949,020 | +0.01(+0.20%) |
Mar 13, 2006 | 4.463 | 4.466 | 4.425 | 4.435 | 10,779,216 | -0.03(-0.64%) |
Mar 10, 2006 | 4.482 | 4.503 | 4.453 | 4.463 | 10,800,161 | -0.02(-0.42%) |
Mar 09, 2006 | 4.454 | 4.490 | 4.450 | 4.482 | 14,014,314 | +0.02(+0.41%) |
Mar 08, 2006 | 4.451 | 4.468 | 4.438 | 4.464 | 23,684,380 | +0.01(+0.12%) |
Mar 07, 2006 | 4.499 | 4.499 | 4.413 | 4.459 | 29,037,810 | -0.12(-2.54%) |
Mar 06, 2006 | 4.543 | 4.624 | 4.530 | 4.575 | 14,893,064 | +0.04(+0.94%) |
Mar 03, 2006 | 4.509 | 4.554 | 4.505 | 4.532 | 9,981,390 | +0.01(+0.29%) |
Mar 02, 2006 | 4.503 | 4.537 | 4.482 | 4.519 | 16,513,469 | -0.01(-0.30%) |
Mar 01, 2006 | 4.551 | 4.576 | 4.527 | 4.533 | 12,749,979 | -0.02(-0.54%) |
Feb 28, 2006 | 4.585 | 4.613 | 4.549 | 4.557 | 22,225,826 | -0.03(-0.60%) |
Feb 27, 2006 | 4.580 | 4.606 | 4.552 | 4.585 | 8,543,781 | +0.01(+0.11%) |
Feb 24, 2006 | 4.546 | 4.595 | 4.538 | 4.580 | 13,107,953 | +0.03(+0.73%) |
Feb 23, 2006 | 4.513 | 4.591 | 4.503 | 4.546 | 12,029,270 | +0.03(+0.73%) |
Feb 22, 2006 | 4.477 | 4.565 | 4.470 | 4.513 | 14,322,781 | +0.05(+1.01%) |
Feb 21, 2006 | 4.454 | 4.479 | 4.438 | 4.468 | 10,406,009 | +0.01(+0.21%) |
Feb 17, 2006 | 4.425 | 4.476 | 4.417 | 4.459 | 9,522,498 | +0.01(+0.17%) |
Feb 16, 2006 | 4.461 | 4.468 | 4.429 | 4.451 | 7,443,200 | +0.03(+0.58%) |
Feb 15, 2006 | 4.425 | 4.464 | 4.398 | 4.426 | 11,250,485 | +0.01(+0.32%) |
Feb 14, 2006 | 4.426 | 4.445 | 4.391 | 4.411 | 13,993,368 | -0.01(-0.33%) |
Feb 13, 2006 | 4.419 | 4.430 | 4.367 | 4.426 | 11,320,938 | -0.01(-0.22%) |
Feb 10, 2006 | 4.448 | 4.448 | 4.362 | 4.436 | 12,304,415 | +0.03(+0.69%) |
Feb 09, 2006 | 4.401 | 4.435 | 4.390 | 4.406 | 10,987,717 | -0.03(-0.59%) |
Feb 08, 2006 | 4.396 | 4.461 | 4.385 | 4.432 | 22,179,174 | +0.05(+1.11%) |
Feb 07, 2006 | 4.427 | 4.448 | 4.370 | 4.383 | 12,339,641 | -0.04(-0.82%) |
Feb 06, 2006 | 4.485 | 4.503 | 4.414 | 4.419 | 22,904,644 | +0.02(+0.55%) |
Feb 03, 2006 | 4.354 | 4.402 | 4.345 | 4.395 | 18,834,590 | +0.02(+0.41%) |
Feb 02, 2006 | 4.368 | 4.407 | 4.359 | 4.377 | 24,354,630 | +0.01(+0.26%) |
Feb 01, 2006 | 4.267 | 4.418 | 4.265 | 4.366 | 42,278,100 | +0.11(+2.69%) |
Jan 31, 2006 | 4.296 | 4.309 | 4.248 | 4.251 | 24,215,630 | -0.04(-1.04%) |
Jan 30, 2006 | 4.339 | 4.348 | 4.233 | 4.296 | 93,991,104 | -0.07(-1.62%) |
Jan 27, 2006 | 4.424 | 4.445 | 4.363 | 4.367 | 20,261,728 | -0.04(-0.99%) |
Jan 26, 2006 | 4.471 | 4.471 | 4.400 | 4.410 | 19,000,248 | -0.01(-0.33%) |
Jan 25, 2006 | 4.415 | 4.440 | 4.406 | 4.425 | 12,220,634 | +0.01(+0.29%) |
Jan 24, 2006 | 4.428 | 4.439 | 4.366 | 4.413 | 19,993,246 | +0.03(+0.68%) |
Jan 23, 2006 | 4.390 | 4.411 | 4.279 | 4.383 | 45,548,424 | -0.04(-0.89%) |
Jan 20, 2006 | 4.469 | 4.497 | 4.403 | 4.422 | 19,198,276 | -0.03(-0.59%) |
Jan 19, 2006 | 4.458 | 4.462 | 4.411 | 4.448 | 10,578,331 | +0.00(+0.07%) |
Jan 18, 2006 | 4.467 | 4.487 | 4.430 | 4.445 | 10,951,539 | -0.03(-0.66%) |
Jan 17, 2006 | 4.517 | 4.517 | 4.469 | 4.475 | 13,180,310 | -0.05(-1.16%) |
Jan 13, 2006 | 4.553 | 4.575 | 4.488 | 4.527 | 11,438,993 | -0.01(-0.13%) |
Jan 12, 2006 | 4.630 | 4.630 | 4.517 | 4.533 | 13,280,276 | -0.05(-1.13%) |
Jan 11, 2006 | 4.585 | 4.625 | 4.569 | 4.585 | 12,344,401 | +0.01(+0.14%) |
Jan 10, 2006 | 4.540 | 4.614 | 4.536 | 4.579 | 14,087,622 | +0.01(+0.21%) |
Jan 09, 2006 | 4.506 | 4.612 | 4.504 | 4.569 | 12,426,279 | +0.06(+1.40%) |
Jan 06, 2006 | 4.532 | 4.549 | 4.501 | 4.506 | 9,013,146 | -0.01(-0.31%) |
Jan 05, 2006 | 4.493 | 4.549 | 4.493 | 4.520 | 11,015,327 | +0.03(+0.61%) |
Jan 04, 2006 | 4.498 | 4.538 | 4.482 | 4.493 | 18,841,254 | -0.02(-0.47%) |
Jan 03, 2006 | 4.558 | 4.590 | 4.482 | 4.514 | 21,979,242 | -0.04(-0.97%) |
Dec 30, 2005 | 4.581 | 4.616 | 4.552 | 4.558 | 6,079,851 | -0.03(-0.70%) |
Dec 29, 2005 | 4.606 | 4.628 | 4.590 | 4.590 | 6,345,475 | -0.01(-0.23%) |
Dec 28, 2005 | 4.574 | 4.635 | 4.574 | 4.601 | 11,863,612 | +0.03(+0.59%) |
Dec 27, 2005 | 4.593 | 4.635 | 4.566 | 4.574 | 16,382,085 | +0.00(+0.10%) |
Dec 23, 2005 | 4.553 | 4.594 | 4.545 | 4.569 | 19,227,790 | +0.04(+0.88%) |
Dec 22, 2005 | 4.480 | 4.548 | 4.477 | 4.529 | 18,605,144 | +0.03(+0.57%) |
Dec 21, 2005 | 4.458 | 4.525 | 4.398 | 4.503 | 82,555,920 | -0.14(-3.09%) |
Dec 20, 2005 | 4.569 | 4.661 | 4.549 | 4.647 | 21,586,994 | +0.06(+1.40%) |
Dec 19, 2005 | 4.655 | 4.696 | 4.579 | 4.583 | 16,112,652 | -0.07(-1.40%) |
Dec 16, 2005 | 4.727 | 4.731 | 4.644 | 4.648 | 18,206,230 | -0.07(-1.39%) |
Dec 15, 2005 | 4.797 | 4.801 | 4.695 | 4.713 | 19,964,684 | -0.09(-1.85%) |
Dec 14, 2005 | 4.627 | 4.807 | 4.625 | 4.802 | 54,420,664 | +0.18(+4.00%) |
Dec 13, 2005 | 4.591 | 4.629 | 4.561 | 4.617 | 17,449,344 | +0.03(+0.58%) |
Dec 12, 2005 | 4.585 | 4.603 | 4.556 | 4.591 | 18,605,144 | +0.08(+1.76%) |
Dec 09, 2005 | 4.524 | 4.529 | 4.478 | 4.511 | 14,368,480 | +0.00(+0.00%) |
Dec 08, 2005 | 4.531 | 4.531 | 4.500 | 4.511 | 14,650,289 | -0.04(-0.92%) |
Dec 07, 2005 | 4.584 | 4.597 | 4.542 | 4.553 | 9,352,079 | -0.02(-0.49%) |
Dec 06, 2005 | 4.595 | 4.609 | 4.572 | 4.576 | 13,609,688 | -0.01(-0.23%) |
Dec 05, 2005 | 4.569 | 4.618 | 4.562 | 4.586 | 10,555,482 | -0.01(-0.31%) |
Dec 02, 2005 | 4.506 | 4.633 | 4.506 | 4.601 | 19,409,634 | +0.11(+2.37%) |
Dec 01, 2005 | 4.480 | 4.525 | 4.467 | 4.494 | 11,234,300 | +0.01(+0.32%) |
Nov 30, 2005 | 4.543 | 4.550 | 4.478 | 4.480 | 11,238,109 | -0.03(-0.70%) |
Nov 29, 2005 | 4.540 | 4.548 | 4.506 | 4.511 | 9,351,127 | -0.03(-0.64%) |
Nov 28, 2005 | 4.646 | 4.646 | 4.540 | 4.540 | 13,646,819 | -0.09(-2.00%) |
Nov 25, 2005 | 4.615 | 4.650 | 4.581 | 4.633 | 4,400,418 | +0.03(+0.60%) |
Nov 23, 2005 | 4.570 | 4.622 | 4.569 | 4.605 | 8,454,287 | +0.04(+0.78%) |
Nov 22, 2005 | 4.551 | 4.582 | 4.540 | 4.569 | 14,314,212 | +0.03(+0.65%) |
Nov 21, 2005 | 4.555 | 4.576 | 4.508 | 4.540 | 26,481,530 | -0.07(-1.44%) |
Nov 18, 2005 | 4.608 | 4.608 | 4.549 | 4.606 | 14,092,382 | +0.04(+0.94%) |
Nov 17, 2005 | 4.553 | 4.577 | 4.535 | 4.563 | 7,926,846 | +0.05(+1.06%) |
Nov 16, 2005 | 4.506 | 4.528 | 4.477 | 4.515 | 7,171,863 | +0.02(+0.44%) |
Nov 15, 2005 | 4.543 | 4.559 | 4.473 | 4.495 | 11,271,431 | -0.05(-1.06%) |
Nov 14, 2005 | 4.565 | 4.583 | 4.541 | 4.543 | 5,452,444 | -0.02(-0.47%) |
Nov 11, 2005 | 4.595 | 4.595 | 4.556 | 4.565 | 6,193,146 | -0.02(-0.46%) |
Nov 10, 2005 | 4.543 | 4.595 | 4.540 | 4.586 | 7,958,264 | +0.04(+0.82%) |
Nov 09, 2005 | 4.574 | 4.580 | 4.538 | 4.549 | 8,298,149 | -0.01(-0.24%) |
Nov 08, 2005 | 4.608 | 4.608 | 4.545 | 4.560 | 13,022,268 | -0.06(-1.34%) |
Nov 07, 2005 | 4.611 | 4.633 | 4.608 | 4.622 | 17,555,022 | +0.01(+0.23%) |
Nov 04, 2005 | 4.569 | 4.621 | 4.567 | 4.611 | 18,526,122 | +0.04(+0.80%) |
Nov 03, 2005 | 4.171 | 4.581 | 4.514 | 4.574 | 20,640,646 | +0.08(+1.81%) |
Nov 02, 2005 | 4.411 | 4.509 | 4.407 | 4.493 | 17,415,070 | +0.08(+1.83%) |
Nov 01, 2005 | 4.414 | 4.424 | 4.382 | 4.412 | 10,566,907 | -0.00(-0.05%) |
Oct 31, 2005 | 4.359 | 4.426 | 4.357 | 4.414 | 20,431,194 | +0.07(+1.51%) |
Oct 28, 2005 | 4.329 | 4.376 | 4.329 | 4.348 | 10,576,427 | +0.02(+0.49%) |
Oct 27, 2005 | 4.403 | 4.403 | 4.327 | 4.327 | 14,603,638 | -0.08(-1.71%) |
Oct 26, 2005 | 4.375 | 4.425 | 4.346 | 4.403 | 12,187,312 | +0.02(+0.37%) |
Oct 25, 2005 | 4.396 | 4.425 | 4.372 | 4.386 | 12,655,725 | -0.03(-0.69%) |
Oct 24, 2005 | 4.388 | 4.428 | 4.348 | 4.417 | 15,717,548 | +0.03(+0.74%) |
Oct 21, 2005 | 4.370 | 4.425 | 4.362 | 4.384 | 12,325,360 | +0.01(+0.34%) |
Oct 20, 2005 | 4.333 | 4.398 | 4.333 | 4.369 | 19,044,044 | +0.04(+0.91%) |
Oct 19, 2005 | 4.272 | 4.333 | 4.240 | 4.330 | 15,314,827 | +0.05(+1.23%) |
Oct 18, 2005 | 4.315 | 4.317 | 4.260 | 4.278 | 11,068,642 | -0.04(-0.88%) |
Oct 17, 2005 | 4.285 | 4.323 | 4.269 | 4.315 | 10,167,994 | +0.02(+0.58%) |
Oct 14, 2005 | 4.259 | 4.305 | 4.228 | 4.291 | 12,556,711 | +0.05(+1.16%) |
Oct 13, 2005 | 4.299 | 4.308 | 4.198 | 4.241 | 15,956,515 | -0.06(-1.42%) |
Oct 12, 2005 | 4.355 | 4.364 | 4.291 | 4.302 | 15,228,189 | -0.06(-1.28%) |
Oct 11, 2005 | 4.345 | 4.398 | 4.323 | 4.358 | 14,232,335 | +0.02(+0.48%) |
Oct 10, 2005 | 4.347 | 4.400 | 4.320 | 4.337 | 11,579,898 | -0.01(-0.23%) |
Oct 07, 2005 | 4.325 | 4.374 | 4.305 | 4.347 | 12,774,732 | +0.04(+0.82%) |
Oct 06, 2005 | 4.280 | 4.380 | 4.277 | 4.312 | 16,264,030 | +0.03(+0.75%) |
Oct 05, 2005 | 4.340 | 4.357 | 4.280 | 4.280 | 12,936,582 | -0.06(-1.40%) |
Oct 04, 2005 | 4.322 | 4.410 | 4.341 | 4.341 | 20,103,686 | +0.02(+0.43%) |
Oct 03, 2005 | 4.290 | 4.338 | 4.290 | 4.322 | 22,388,628 | +0.03(+0.76%) |
Sep 30, 2005 | 4.259 | 4.290 | 4.250 | 4.290 | 16,802,896 | +0.03(+0.72%) |
Sep 29, 2005 | 4.267 | 4.276 | 4.233 | 4.259 | 18,972,638 | -0.01(-0.25%) |
Sep 28, 2005 | 4.270 | 4.306 | 4.260 | 4.270 | 12,998,466 | -0.02(-0.37%) |
Sep 27, 2005 | 4.299 | 4.309 | 4.273 | 4.285 | 12,186,360 | +0.01(+0.31%) |
Sep 26, 2005 | 4.320 | 4.333 | 4.261 | 4.272 | 20,910,080 | +0.00(+0.10%) |
Sep 23, 2005 | 4.268 | 4.303 | 4.184 | 4.268 | 15,921,288 | +0.02(+0.40%) |
Sep 22, 2005 | 4.201 | 4.271 | 4.196 | 4.251 | 23,117,906 | +0.08(+1.95%) |
Sep 21, 2005 | 4.212 | 4.247 | 4.169 | 4.170 | 24,220,390 | -0.03(-0.75%) |
Sep 20, 2005 | 4.409 | 4.411 | 4.181 | 4.201 | 43,511,968 | -0.18(-4.13%) |
Sep 19, 2005 | 4.383 | 4.477 | 4.301 | 4.383 | 99,647,288 | +0.26(+6.36%) |
Sep 16, 2005 | 4.170 | 4.187 | 4.116 | 4.121 | 65,689,240 | -0.03(-0.61%) |
Sep 15, 2005 | 4.136 | 4.154 | 4.115 | 4.146 | 28,155,252 | +0.02(+0.57%) |
Sep 14, 2005 | 4.164 | 4.174 | 4.115 | 4.122 | 22,255,340 | -0.04(-1.00%) |
Sep 13, 2005 | 4.233 | 4.285 | 4.160 | 4.164 | 25,139,128 | -0.04(-0.90%) |
Sep 12, 2005 | 4.146 | 4.251 | 4.132 | 4.201 | 26,886,156 | +0.08(+1.88%) |
Sep 09, 2005 | 4.128 | 4.175 | 4.124 | 4.124 | 20,095,116 | +0.00(+0.01%) |
Sep 08, 2005 | 4.044 | 4.133 | 4.032 | 4.123 | 32,844,144 | +0.08(+1.87%) |
Sep 07, 2005 | 4.115 | 4.115 | 4.041 | 4.048 | 29,227,270 | -0.05(-1.10%) |
Sep 06, 2005 | 4.045 | 4.097 | 4.019 | 4.093 | 20,898,654 | +0.05(+1.18%) |
Sep 02, 2005 | 4.120 | 4.141 | 4.041 | 4.045 | 14,582,693 | -0.06(-1.57%) |
Sep 01, 2005 | 4.144 | 4.160 | 4.100 | 4.110 | 12,046,407 | -0.03(-0.84%) |
Aug 31, 2005 | 4.112 | 4.148 | 4.082 | 4.144 | 11,704,618 | +0.03(+0.78%) |
Aug 30, 2005 | 4.138 | 4.141 | 4.063 | 4.112 | 25,635,150 | -0.06(-1.44%) |
Aug 29, 2005 | 4.159 | 4.190 | 4.144 | 4.172 | 9,323,517 | -0.01(-0.35%) |
Aug 26, 2005 | 4.195 | 4.205 | 4.161 | 4.187 | 11,919,783 | -0.01(-0.19%) |
Aug 25, 2005 | 4.186 | 4.230 | 4.179 | 4.195 | 11,138,142 | +0.01(+0.21%) |
Aug 24, 2005 | 4.157 | 4.215 | 4.139 | 4.186 | 20,801,544 | +0.03(+0.81%) |
Aug 23, 2005 | 4.175 | 4.191 | 4.134 | 4.152 | 19,390,592 | -0.01(-0.26%) |
Aug 22, 2005 | 4.257 | 4.257 | 4.133 | 4.163 | 23,496,824 | -0.06(-1.33%) |
Aug 19, 2005 | 4.264 | 4.280 | 4.209 | 4.219 | 18,182,430 | -0.02(-0.50%) |
Aug 18, 2005 | 4.194 | 4.273 | 4.178 | 4.240 | 24,100,430 | +0.04(+0.98%) |
Aug 17, 2005 | 4.254 | 4.265 | 4.179 | 4.199 | 27,087,040 | -0.04(-1.04%) |
Aug 16, 2005 | 4.315 | 4.315 | 4.235 | 4.243 | 13,240,289 | -0.07(-1.67%) |
Aug 15, 2005 | 4.288 | 4.343 | 4.280 | 4.315 | 14,997,791 | +0.03(+0.72%) |
Aug 12, 2005 | 4.291 | 4.331 | 4.252 | 4.284 | 13,304,077 | -0.02(-0.46%) |
Aug 11, 2005 | 4.359 | 4.368 | 4.264 | 4.304 | 17,807,318 | -0.04(-0.90%) |
Aug 10, 2005 | 4.422 | 4.423 | 4.334 | 4.343 | 24,666,906 | -0.05(-1.19%) |
Aug 09, 2005 | 4.451 | 4.452 | 4.395 | 4.396 | 8,971,255 | -0.03(-0.72%) |
Aug 08, 2005 | 4.466 | 4.491 | 4.422 | 4.428 | 12,563,375 | -0.04(-0.85%) |
Aug 05, 2005 | 4.475 | 4.476 | 4.423 | 4.466 | 7,819,263 | -0.01(-0.20%) |
Aug 04, 2005 | 4.527 | 4.555 | 4.469 | 4.475 | 12,796,630 | -0.09(-1.98%) |
Aug 03, 2005 | 4.521 | 4.674 | 4.505 | 4.565 | 32,261,484 | +0.06(+1.27%) |
Aug 02, 2005 | 4.352 | 4.508 | 4.200 | 4.508 | 44,216,492 | +0.16(+3.58%) |
Aug 01, 2005 | 4.402 | 4.427 | 4.341 | 4.352 | 17,779,708 | -0.05(-1.12%) |
Jul 29, 2005 | 4.428 | 4.455 | 4.397 | 4.401 | 8,133,443 | -0.04(-0.83%) |
Jul 28, 2005 | 4.425 | 4.442 | 4.399 | 4.438 | 14,874,975 | +0.03(+0.60%) |
Jul 27, 2005 | 4.438 | 4.441 | 4.382 | 4.411 | 31,147,574 | -0.02(-0.47%) |
Jul 26, 2005 | 4.474 | 4.477 | 4.396 | 4.433 | 15,326,251 | -0.04(-0.97%) |
Jul 25, 2005 | 4.527 | 4.538 | 4.441 | 4.476 | 17,679,742 | -0.07(-1.62%) |
Jul 22, 2005 | 4.534 | 4.573 | 4.512 | 4.550 | 15,790,856 | -0.01(-0.16%) |
Jul 21, 2005 | 4.632 | 4.633 | 4.517 | 4.557 | 20,572,098 | -0.09(-1.89%) |
Jul 20, 2005 | 4.595 | 4.648 | 4.565 | 4.645 | 13,912,443 | +0.03(+0.64%) |
Jul 19, 2005 | 4.623 | 4.634 | 4.595 | 4.615 | 9,442,525 | -0.00(-0.03%) |
Jul 18, 2005 | 4.622 | 4.643 | 4.605 | 4.617 | 12,988,946 | -0.03(-0.67%) |
Jul 15, 2005 | 4.601 | 4.648 | 4.596 | 4.648 | 12,732,842 | +0.05(+1.04%) |
Jul 14, 2005 | 4.582 | 4.617 | 4.570 | 4.600 | 16,578,209 | +0.03(+0.59%) |
Jul 13, 2005 | 4.585 | 4.595 | 4.559 | 4.573 | 10,506,927 | +0.00(+0.06%) |
Jul 12, 2005 | 4.556 | 4.574 | 4.527 | 4.571 | 9,792,882 | -0.00(-0.07%) |
Jul 11, 2005 | 4.566 | 4.579 | 4.543 | 4.574 | 11,967,386 | +0.04(+0.99%) |
Jul 08, 2005 | 4.480 | 4.529 | 4.455 | 4.529 | 9,465,374 | +0.05(+1.10%) |
Jul 07, 2005 | 4.481 | 4.495 | 4.449 | 4.480 | 11,787,447 | -0.01(-0.33%) |
Jul 06, 2005 | 4.566 | 4.568 | 4.481 | 4.494 | 11,877,892 | -0.06(-1.30%) |
Jul 05, 2005 | 4.517 | 4.598 | 4.514 | 4.554 | 15,677,561 | +0.04(+0.81%) |
Jul 01, 2005 | 4.525 | 4.548 | 4.480 | 4.517 | 13,497,345 | -0.03(-0.68%) |
Jun 30, 2005 | 4.578 | 4.582 | 4.538 | 4.548 | 20,752,990 | -0.04(-0.82%) |
Jun 29, 2005 | 4.629 | 4.629 | 4.574 | 4.586 | 14,351,343 | -0.04(-0.77%) |
Jun 28, 2005 | 4.509 | 4.635 | 4.507 | 4.622 | 27,165,110 | +0.12(+2.60%) |
Jun 27, 2005 | 4.676 | 4.676 | 4.444 | 4.504 | 71,048,384 | -0.19(-4.01%) |
Jun 24, 2005 | 4.724 | 4.735 | 4.678 | 4.692 | 25,119,134 | -0.04(-0.83%) |
Jun 23, 2005 | 4.710 | 4.775 | 4.703 | 4.732 | 19,577,196 | +0.04(+0.79%) |
Jun 22, 2005 | 4.708 | 4.721 | 4.664 | 4.695 | 15,971,748 | +0.03(+0.61%) |
Jun 21, 2005 | 4.642 | 4.679 | 4.637 | 4.666 | 9,466,326 | +0.02(+0.53%) |
Jun 20, 2005 | 4.642 | 4.655 | 4.629 | 4.642 | 11,927,400 | +0.00(+0.00%) |
Jun 17, 2005 | 4.637 | 4.667 | 4.627 | 4.642 | 23,274,994 | +0.01(+0.26%) |
Jun 16, 2005 | 4.603 | 4.673 | 4.601 | 4.629 | 18,916,468 | +0.03(+0.58%) |
Jun 15, 2005 | 4.593 | 4.617 | 4.562 | 4.603 | 16,841,930 | +0.06(+1.26%) |
Jun 14, 2005 | 4.569 | 4.585 | 4.517 | 4.545 | 9,114,064 | -0.03(-0.68%) |
Jun 13, 2005 | 4.555 | 4.604 | 4.552 | 4.576 | 23,449,222 | +0.06(+1.37%) |
Jun 10, 2005 | 4.498 | 4.524 | 4.490 | 4.514 | 11,029,608 | +0.02(+0.36%) |
Jun 09, 2005 | 4.447 | 4.511 | 4.415 | 4.498 | 12,016,893 | +0.04(+0.86%) |
Jun 08, 2005 | 4.454 | 4.469 | 4.438 | 4.460 | 12,905,164 | +0.01(+0.14%) |
Jun 07, 2005 | 4.437 | 4.485 | 4.429 | 4.454 | 9,985,198 | +0.02(+0.56%) |
Jun 06, 2005 | 4.398 | 4.436 | 4.381 | 4.429 | 6,102,700 | +0.03(+0.69%) |
Jun 03, 2005 | 4.402 | 4.425 | 4.385 | 4.398 | 6,831,026 | -0.00(-0.08%) |
Jun 02, 2005 | 4.352 | 4.424 | 4.345 | 4.402 | 10,389,824 | +0.04(+0.82%) |