Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.152 | 5.275 | 5.128 | 5.273 | 22,459,912 | +0.14(+2.80%) |
May 30, 2006 | 5.259 | 5.259 | 5.128 | 5.130 | 19,160,928 | -0.13(-2.43%) |
May 26, 2006 | 5.174 | 5.296 | 5.082 | 5.257 | 23,711,612 | +0.13(+2.44%) |
May 25, 2006 | 5.108 | 5.151 | 5.062 | 5.132 | 21,233,316 | +0.03(+0.54%) |
May 24, 2006 | 5.024 | 5.198 | 4.981 | 5.105 | 64,574,108 | +0.16(+3.22%) |
May 23, 2006 | 5.082 | 5.128 | 4.929 | 4.946 | 23,676,722 | -0.08(-1.66%) |
May 22, 2006 | 4.996 | 5.060 | 4.910 | 5.029 | 21,578,404 | -0.02(-0.47%) |
May 19, 2006 | 4.939 | 5.059 | 4.833 | 5.053 | 38,194,276 | +0.11(+2.21%) |
May 18, 2006 | 5.155 | 5.172 | 4.877 | 4.944 | 33,677,656 | -0.19(-3.67%) |
May 17, 2006 | 5.179 | 5.220 | 5.078 | 5.132 | 25,752,224 | -0.09(-1.66%) |
May 16, 2006 | 5.225 | 5.303 | 5.141 | 5.219 | 20,989,648 | -0.03(-0.60%) |
May 15, 2006 | 5.186 | 5.303 | 5.160 | 5.250 | 32,860,560 | +0.14(+2.77%) |
May 12, 2006 | 5.177 | 5.193 | 5.038 | 5.108 | 21,562,782 | -0.10(-1.87%) |
May 11, 2006 | 5.238 | 5.266 | 5.173 | 5.206 | 24,102,858 | -0.02(-0.33%) |
May 10, 2006 | 5.264 | 5.369 | 5.219 | 5.223 | 30,195,028 | -0.05(-0.98%) |
May 09, 2006 | 5.211 | 5.301 | 5.199 | 5.275 | 22,247,850 | +0.08(+1.47%) |
May 08, 2006 | 5.174 | 5.247 | 5.174 | 5.199 | 24,530,010 | +0.02(+0.48%) |
May 05, 2006 | 5.120 | 5.184 | 4.992 | 5.174 | 38,145,284 | +0.10(+1.90%) |
May 04, 2006 | 5.194 | 5.220 | 5.061 | 5.077 | 29,235,982 | -0.08(-1.62%) |
May 03, 2006 | 5.055 | 5.172 | 5.024 | 5.161 | 45,821,624 | +0.12(+2.39%) |
May 02, 2006 | 5.345 | 5.353 | 4.941 | 5.040 | 84,447,000 | -0.28(-5.34%) |
May 01, 2006 | 5.320 | 5.403 | 5.265 | 5.325 | 28,398,746 | +0.04(+0.68%) |
Apr 28, 2006 | 5.335 | 5.344 | 5.220 | 5.289 | 24,271,638 | +0.07(+1.27%) |
Apr 27, 2006 | 5.293 | 5.318 | 5.142 | 5.223 | 62,695,388 | -0.05(-0.92%) |
Apr 26, 2006 | 5.631 | 5.635 | 5.171 | 5.271 | 80,357,248 | -0.38(-6.74%) |
Apr 25, 2006 | 5.845 | 5.875 | 5.612 | 5.652 | 29,712,450 | -0.19(-3.20%) |
Apr 24, 2006 | 5.952 | 5.952 | 5.732 | 5.839 | 25,262,008 | -0.10(-1.61%) |
Apr 21, 2006 | 6.028 | 6.058 | 5.900 | 5.934 | 32,367,788 | -0.06(-0.98%) |
Apr 20, 2006 | 5.991 | 6.089 | 5.951 | 5.993 | 116,303,768 | +0.00(+0.05%) |
Apr 19, 2006 | 5.795 | 6.011 | 5.789 | 5.991 | 48,097,276 | +0.30(+5.32%) |
Apr 18, 2006 | 5.628 | 5.747 | 5.589 | 5.688 | 30,437,224 | +0.06(+1.06%) |
Apr 17, 2006 | 5.658 | 5.698 | 5.525 | 5.628 | 14,309,922 | -0.02(-0.39%) |
Apr 13, 2006 | 5.619 | 5.693 | 5.571 | 5.650 | 12,169,539 | +0.03(+0.56%) |
Apr 12, 2006 | 5.556 | 5.685 | 5.503 | 5.619 | 21,063,378 | +0.06(+1.13%) |
Apr 11, 2006 | 5.731 | 5.731 | 5.526 | 5.556 | 16,606,043 | -0.13(-2.36%) |
Apr 10, 2006 | 5.647 | 5.749 | 5.583 | 5.691 | 15,124,717 | +0.03(+0.60%) |
Apr 07, 2006 | 5.738 | 5.772 | 5.644 | 5.657 | 15,619,918 | -0.02(-0.34%) |
Apr 06, 2006 | 5.857 | 5.875 | 5.643 | 5.676 | 26,201,110 | -0.20(-3.44%) |
Apr 05, 2006 | 5.910 | 5.955 | 5.861 | 5.878 | 16,416,872 | -0.06(-0.96%) |
Apr 04, 2006 | 5.922 | 5.979 | 5.825 | 5.935 | 24,001,426 | +0.10(+1.64%) |
Apr 03, 2006 | 5.772 | 5.871 | 5.723 | 5.840 | 17,826,812 | +0.12(+2.04%) |
Mar 31, 2006 | 5.696 | 5.790 | 5.676 | 5.723 | 14,535,020 | +0.05(+0.89%) |
Mar 30, 2006 | 5.713 | 5.772 | 5.657 | 5.672 | 11,339,637 | -0.03(-0.56%) |
Mar 29, 2006 | 5.699 | 5.747 | 5.642 | 5.704 | 12,764,825 | +0.03(+0.62%) |
Mar 28, 2006 | 5.813 | 5.815 | 5.627 | 5.670 | 15,552,081 | -0.07(-1.28%) |
Mar 27, 2006 | 5.710 | 5.746 | 5.654 | 5.743 | 12,235,050 | +0.01(+0.16%) |
Mar 24, 2006 | 5.753 | 5.777 | 5.680 | 5.734 | 9,015,297 | +0.03(+0.52%) |
Mar 23, 2006 | 5.760 | 5.769 | 5.640 | 5.704 | 11,527,248 | -0.06(-1.08%) |
Mar 22, 2006 | 5.712 | 5.784 | 5.658 | 5.767 | 16,839,404 | +0.04(+0.64%) |
Mar 21, 2006 | 5.721 | 5.891 | 5.707 | 5.730 | 17,293,094 | -0.07(-1.14%) |
Mar 20, 2006 | 5.887 | 5.887 | 5.710 | 5.796 | 14,686,882 | -0.03(-0.46%) |
Mar 17, 2006 | 5.765 | 5.860 | 5.765 | 5.823 | 21,493,656 | +0.04(+0.67%) |
Mar 16, 2006 | 5.907 | 5.947 | 5.774 | 5.784 | 30,245,726 | -0.08(-1.33%) |
Mar 15, 2006 | 5.783 | 5.864 | 5.749 | 5.863 | 16,184,408 | +0.08(+1.38%) |
Mar 14, 2006 | 5.647 | 5.790 | 5.620 | 5.783 | 19,656,162 | +0.13(+2.24%) |
Mar 13, 2006 | 5.657 | 5.695 | 5.596 | 5.656 | 13,028,628 | +0.04(+0.65%) |
Mar 10, 2006 | 5.427 | 5.657 | 5.427 | 5.619 | 13,133,860 | +0.05(+0.86%) |
Mar 09, 2006 | 5.624 | 5.659 | 5.555 | 5.571 | 16,671,613 | -0.02(-0.35%) |
Mar 08, 2006 | 5.442 | 5.638 | 5.372 | 5.590 | 20,467,206 | +0.16(+2.86%) |
Mar 07, 2006 | 5.454 | 5.498 | 5.389 | 5.435 | 13,471,327 | -0.03(-0.61%) |
Mar 06, 2006 | 5.537 | 5.553 | 5.413 | 5.468 | 13,814,024 | -0.06(-1.06%) |
Mar 03, 2006 | 5.590 | 5.636 | 5.527 | 5.527 | 17,163,558 | -0.11(-1.96%) |
Mar 02, 2006 | 5.615 | 5.670 | 5.584 | 5.637 | 14,049,114 | +0.02(+0.39%) |
Mar 01, 2006 | 5.735 | 5.748 | 5.599 | 5.615 | 24,892,908 | -0.11(-1.96%) |
Feb 28, 2006 | 5.856 | 5.847 | 5.693 | 5.727 | 18,599,998 | -0.13(-2.20%) |
Feb 27, 2006 | 5.707 | 5.884 | 5.689 | 5.856 | 20,384,626 | +0.18(+3.26%) |
Feb 24, 2006 | 5.648 | 5.702 | 5.538 | 5.671 | 12,051,565 | +0.03(+0.62%) |
Feb 23, 2006 | 5.693 | 5.758 | 5.606 | 5.636 | 15,670,061 | -0.05(-0.95%) |
Feb 22, 2006 | 5.532 | 5.709 | 5.510 | 5.691 | 20,516,066 | +0.17(+3.15%) |
Feb 21, 2006 | 5.687 | 5.699 | 5.462 | 5.517 | 22,503,308 | -0.14(-2.41%) |
Feb 17, 2006 | 5.657 | 5.724 | 5.612 | 5.653 | 15,925,215 | -0.00(-0.07%) |
Feb 16, 2006 | 5.629 | 5.691 | 5.610 | 5.657 | 21,712,322 | +0.03(+0.51%) |
Feb 15, 2006 | 5.556 | 5.628 | 5.515 | 5.628 | 17,419,278 | +0.08(+1.49%) |
Feb 14, 2006 | 5.461 | 5.558 | 5.399 | 5.545 | 21,560,742 | +0.10(+1.88%) |
Feb 13, 2006 | 5.436 | 5.483 | 5.381 | 5.443 | 15,841,602 | +0.01(+0.14%) |
Feb 10, 2006 | 5.362 | 5.459 | 5.305 | 5.436 | 26,307,554 | +0.07(+1.32%) |
Feb 09, 2006 | 5.458 | 5.498 | 5.278 | 5.365 | 38,332,436 | -0.10(-1.77%) |
Feb 08, 2006 | 5.560 | 5.587 | 5.428 | 5.462 | 21,434,614 | -0.09(-1.59%) |
Feb 07, 2006 | 5.536 | 5.586 | 5.484 | 5.550 | 18,516,532 | +0.03(+0.53%) |
Feb 06, 2006 | 5.599 | 5.601 | 5.468 | 5.521 | 18,946,044 | -0.06(-1.12%) |
Feb 03, 2006 | 5.532 | 5.657 | 5.509 | 5.583 | 24,139,694 | -0.00(-0.02%) |
Feb 02, 2006 | 5.543 | 5.617 | 5.514 | 5.584 | 30,281,718 | -0.07(-1.30%) |
Feb 01, 2006 | 5.596 | 5.672 | 5.478 | 5.658 | 44,400,772 | +0.06(+1.05%) |
Jan 31, 2006 | 5.326 | 5.637 | 5.298 | 5.599 | 62,491,280 | +0.27(+5.13%) |
Jan 30, 2006 | 5.519 | 5.521 | 5.280 | 5.326 | 38,083,292 | -0.17(-3.08%) |
Jan 27, 2006 | 5.427 | 5.519 | 5.339 | 5.495 | 21,959,258 | +0.08(+1.41%) |
Jan 26, 2006 | 5.335 | 5.427 | 5.284 | 5.418 | 17,423,262 | +0.14(+2.70%) |
Jan 25, 2006 | 5.360 | 5.394 | 5.244 | 5.276 | 16,129,368 | -0.06(-1.12%) |
Jan 24, 2006 | 5.307 | 5.402 | 5.224 | 5.336 | 26,779,186 | +0.15(+2.87%) |
Jan 23, 2006 | 5.266 | 5.272 | 5.123 | 5.187 | 22,820,346 | -0.11(-2.03%) |
Jan 20, 2006 | 5.444 | 5.532 | 5.266 | 5.294 | 26,634,530 | -0.15(-2.71%) |
Jan 19, 2006 | 5.399 | 5.462 | 5.291 | 5.441 | 16,739,233 | +0.05(+0.92%) |
Jan 18, 2006 | 5.411 | 5.414 | 5.291 | 5.392 | 19,876,890 | -0.04(-0.75%) |
Jan 17, 2006 | 5.401 | 5.452 | 5.362 | 5.432 | 16,054,447 | -0.03(-0.57%) |
Jan 13, 2006 | 5.396 | 5.496 | 5.385 | 5.463 | 17,665,360 | +0.09(+1.64%) |
Jan 12, 2006 | 5.276 | 5.377 | 5.197 | 5.375 | 23,325,756 | +0.14(+2.65%) |
Jan 11, 2006 | 5.266 | 5.298 | 5.219 | 5.236 | 16,324,056 | -0.01(-0.28%) |
Jan 10, 2006 | 5.330 | 5.339 | 5.178 | 5.251 | 21,768,586 | -0.08(-1.42%) |
Jan 09, 2006 | 5.420 | 5.420 | 5.294 | 5.326 | 21,972,642 | +0.08(+1.54%) |
Jan 06, 2006 | 5.208 | 5.303 | 5.210 | 5.245 | 20,238,308 | +0.04(+0.72%) |
Jan 05, 2006 | 5.191 | 5.267 | 5.151 | 5.208 | 24,439,098 | +0.11(+2.11%) |
Jan 04, 2006 | 5.043 | 5.148 | 5.023 | 5.100 | 23,571,892 | +0.07(+1.37%) |
Jan 03, 2006 | 4.875 | 5.089 | 4.827 | 5.031 | 23,413,442 | +0.20(+4.05%) |
Dec 30, 2005 | 4.829 | 4.921 | 4.795 | 4.835 | 11,315,207 | -0.02(-0.51%) |
Dec 29, 2005 | 4.902 | 4.925 | 4.835 | 4.860 | 8,996,929 | -0.06(-1.12%) |
Dec 28, 2005 | 4.983 | 5.016 | 4.875 | 4.915 | 11,458,753 | -0.07(-1.37%) |
Dec 27, 2005 | 5.059 | 5.096 | 4.959 | 4.983 | 9,799,112 | -0.03(-0.70%) |
Dec 23, 2005 | 5.105 | 5.128 | 4.981 | 5.018 | 9,808,962 | -0.08(-1.52%) |
Dec 22, 2005 | 4.892 | 5.096 | 4.886 | 5.096 | 19,797,228 | +0.12(+2.46%) |
Dec 21, 2005 | 4.774 | 4.977 | 4.763 | 4.973 | 25,622,406 | +0.23(+4.75%) |
Dec 20, 2005 | 4.663 | 4.753 | 4.643 | 4.748 | 17,354,290 | +0.10(+2.06%) |
Dec 19, 2005 | 4.662 | 4.755 | 4.611 | 4.652 | 18,980,966 | -0.01(-0.22%) |
Dec 16, 2005 | 4.836 | 4.853 | 4.650 | 4.662 | 33,534,702 | -0.18(-3.63%) |
Dec 15, 2005 | 4.792 | 4.897 | 4.746 | 4.838 | 19,371,686 | +0.05(+0.96%) |
Dec 14, 2005 | 4.967 | 4.976 | 4.775 | 4.792 | 24,432,612 | -0.17(-3.43%) |
Dec 13, 2005 | 4.784 | 4.990 | 4.721 | 4.962 | 37,222,632 | +0.21(+4.39%) |
Dec 12, 2005 | 4.784 | 4.832 | 4.699 | 4.753 | 15,414,874 | -0.03(-0.58%) |
Dec 09, 2005 | 4.854 | 4.890 | 4.774 | 4.781 | 11,254,225 | -0.06(-1.22%) |
Dec 08, 2005 | 4.846 | 4.870 | 4.760 | 4.840 | 15,866,940 | +0.01(+0.25%) |
Dec 07, 2005 | 4.914 | 4.945 | 4.758 | 4.828 | 18,288,374 | -0.08(-1.63%) |
Dec 06, 2005 | 5.011 | 5.059 | 4.902 | 4.908 | 15,266,349 | -0.09(-1.89%) |
Dec 05, 2005 | 4.953 | 5.025 | 4.951 | 5.003 | 22,447,446 | +0.07(+1.51%) |
Dec 02, 2005 | 4.864 | 4.933 | 4.850 | 4.928 | 17,689,636 | +0.05(+1.11%) |
Dec 01, 2005 | 4.704 | 4.911 | 4.666 | 4.874 | 26,989,236 | +0.21(+4.54%) |
Nov 30, 2005 | 4.733 | 4.773 | 4.662 | 4.662 | 25,362,490 | -0.08(-1.76%) |
Nov 29, 2005 | 4.838 | 4.859 | 4.745 | 4.746 | 16,164,284 | -0.05(-1.00%) |
Nov 28, 2005 | 4.974 | 4.985 | 4.771 | 4.794 | 18,564,984 | -0.19(-3.89%) |
Nov 25, 2005 | 4.962 | 4.988 | 4.887 | 4.988 | 5,172,937 | +0.04(+0.82%) |
Nov 23, 2005 | 4.992 | 4.994 | 4.897 | 4.947 | 15,018,430 | -0.03(-0.57%) |
Nov 22, 2005 | 4.974 | 5.019 | 4.950 | 4.976 | 16,730,154 | -0.01(-0.18%) |
Nov 21, 2005 | 4.996 | 5.004 | 4.948 | 4.985 | 22,043,224 | -0.01(-0.29%) |
Nov 18, 2005 | 5.077 | 5.114 | 4.985 | 5.000 | 35,897,872 | -0.04(-0.71%) |
Nov 17, 2005 | 5.121 | 5.198 | 4.753 | 5.036 | 122,009,504 | -0.08(-1.58%) |
Nov 16, 2005 | 5.052 | 5.131 | 4.926 | 5.117 | 80,722,456 | +0.37(+7.73%) |
Nov 15, 2005 | 4.847 | 4.859 | 4.738 | 4.750 | 24,644,452 | -0.03(-0.67%) |
Nov 14, 2005 | 4.947 | 4.977 | 4.771 | 4.782 | 27,262,802 | -0.19(-3.86%) |
Nov 11, 2005 | 4.816 | 4.975 | 4.811 | 4.974 | 24,623,554 | +0.16(+3.38%) |
Nov 10, 2005 | 4.774 | 4.811 | 4.690 | 4.811 | 16,845,830 | +0.06(+1.36%) |
Nov 09, 2005 | 4.766 | 4.800 | 4.715 | 4.747 | 19,315,954 | +0.01(+0.16%) |
Nov 08, 2005 | 4.661 | 4.752 | 4.645 | 4.740 | 23,533,710 | +0.15(+3.33%) |
Nov 07, 2005 | 4.644 | 4.648 | 4.535 | 4.587 | 16,084,721 | +0.02(+0.38%) |
Nov 04, 2005 | 4.689 | 4.703 | 4.526 | 4.569 | 19,552,196 | -0.10(-2.19%) |
Nov 03, 2005 | 4.545 | 4.744 | 4.521 | 4.672 | 27,262,286 | +0.17(+3.87%) |
Nov 02, 2005 | 4.378 | 4.504 | 4.371 | 4.498 | 19,866,582 | +0.16(+3.71%) |
Nov 01, 2005 | 4.346 | 4.374 | 4.281 | 4.337 | 12,019,851 | -0.01(-0.21%) |
Oct 31, 2005 | 4.363 | 4.442 | 4.302 | 4.346 | 20,737,864 | +0.01(+0.28%) |
Oct 28, 2005 | 4.249 | 4.344 | 4.213 | 4.334 | 18,087,684 | +0.14(+3.38%) |
Oct 27, 2005 | 4.314 | 4.319 | 4.159 | 4.192 | 16,958,754 | -0.11(-2.59%) |
Oct 26, 2005 | 4.414 | 4.470 | 4.304 | 4.304 | 17,525,308 | -0.11(-2.46%) |
Oct 25, 2005 | 4.392 | 4.433 | 4.346 | 4.412 | 19,286,452 | +0.02(+0.40%) |
Oct 24, 2005 | 4.193 | 4.395 | 4.193 | 4.395 | 23,379,666 | +0.20(+4.73%) |
Oct 21, 2005 | 4.217 | 4.225 | 4.139 | 4.196 | 22,482,748 | +0.04(+0.91%) |
Oct 20, 2005 | 4.255 | 4.266 | 4.130 | 4.158 | 29,854,794 | -0.07(-1.74%) |
Oct 19, 2005 | 4.275 | 4.294 | 4.121 | 4.232 | 63,530,668 | -0.20(-4.60%) |
Oct 18, 2005 | 4.415 | 4.458 | 4.377 | 4.436 | 19,052,570 | +0.05(+1.05%) |
Oct 17, 2005 | 4.386 | 4.410 | 4.319 | 4.390 | 16,710,932 | +0.03(+0.65%) |
Oct 14, 2005 | 4.332 | 4.366 | 4.236 | 4.362 | 20,380,092 | +0.06(+1.32%) |
Oct 13, 2005 | 4.222 | 4.347 | 4.221 | 4.305 | 22,687,640 | +0.06(+1.36%) |
Oct 12, 2005 | 4.405 | 4.438 | 4.217 | 4.247 | 26,871,610 | -0.14(-3.13%) |
Oct 11, 2005 | 4.424 | 4.461 | 4.368 | 4.384 | 31,587,796 | -0.03(-0.77%) |
Oct 10, 2005 | 4.438 | 4.461 | 4.368 | 4.418 | 19,650,410 | +0.05(+1.09%) |
Oct 07, 2005 | 4.271 | 4.399 | 4.254 | 4.370 | 32,942,156 | +0.18(+4.37%) |
Oct 06, 2005 | 4.248 | 4.282 | 4.114 | 4.187 | 33,670,316 | -0.06(-1.36%) |
Oct 05, 2005 | 4.367 | 4.367 | 4.245 | 4.245 | 16,199,798 | -0.10(-2.39%) |
Oct 04, 2005 | 4.396 | 4.508 | 4.349 | 4.349 | 15,680,590 | -0.06(-1.25%) |
Oct 03, 2005 | 4.500 | 4.548 | 4.370 | 4.404 | 20,465,940 | -0.08(-1.80%) |
Sep 30, 2005 | 4.387 | 4.524 | 4.374 | 4.485 | 24,289,012 | +0.12(+2.65%) |
Sep 29, 2005 | 4.316 | 4.392 | 4.259 | 4.369 | 11,877,175 | +0.06(+1.47%) |
Sep 28, 2005 | 4.346 | 4.350 | 4.267 | 4.305 | 11,336,577 | -0.03(-0.74%) |
Sep 27, 2005 | 4.346 | 4.387 | 4.271 | 4.338 | 15,495,964 | -0.01(-0.19%) |
Sep 26, 2005 | 4.271 | 4.413 | 4.264 | 4.346 | 27,161,468 | +0.11(+2.65%) |
Sep 23, 2005 | 4.234 | 4.259 | 4.162 | 4.234 | 10,229,743 | +0.02(+0.52%) |
Sep 22, 2005 | 4.212 | 4.232 | 4.113 | 4.212 | 14,716,047 | +0.07(+1.76%) |
Sep 21, 2005 | 4.208 | 4.249 | 4.139 | 4.139 | 16,583,173 | -0.07(-1.64%) |
Sep 20, 2005 | 4.235 | 4.346 | 4.179 | 4.208 | 21,949,854 | -0.04(-0.89%) |
Sep 19, 2005 | 4.277 | 4.316 | 4.214 | 4.246 | 12,706,593 | -0.01(-0.35%) |
Sep 16, 2005 | 4.165 | 4.260 | 4.165 | 4.260 | 25,968,494 | +0.05(+1.29%) |
Sep 15, 2005 | 4.154 | 4.218 | 4.151 | 4.206 | 16,873,248 | +0.06(+1.33%) |
Sep 14, 2005 | 4.171 | 4.184 | 4.138 | 4.151 | 9,243,543 | -0.02(-0.38%) |
Sep 13, 2005 | 4.131 | 4.196 | 4.130 | 4.167 | 14,174,226 | -0.01(-0.15%) |
Sep 12, 2005 | 4.154 | 4.203 | 4.141 | 4.173 | 18,380,276 | +0.10(+2.46%) |
Sep 09, 2005 | 3.992 | 4.089 | 3.991 | 4.073 | 15,090,105 | +0.11(+2.67%) |
Sep 08, 2005 | 3.963 | 4.004 | 3.927 | 3.967 | 12,749,680 | -0.01(-0.35%) |
Sep 07, 2005 | 3.960 | 4.018 | 3.946 | 3.981 | 9,206,653 | -0.01(-0.30%) |
Sep 06, 2005 | 3.919 | 4.030 | 3.906 | 3.993 | 18,845,508 | +0.08(+1.93%) |
Sep 02, 2005 | 3.969 | 3.973 | 3.893 | 3.917 | 7,722,478 | -0.03(-0.88%) |
Sep 01, 2005 | 3.961 | 3.978 | 3.904 | 3.952 | 17,075,244 | -0.00(-0.07%) |
Aug 31, 2005 | 3.802 | 3.955 | 3.792 | 3.955 | 24,769,134 | +0.16(+4.27%) |
Aug 30, 2005 | 3.835 | 3.854 | 3.762 | 3.793 | 16,608,299 | -0.07(-1.81%) |
Aug 29, 2005 | 3.765 | 3.880 | 3.755 | 3.863 | 13,579,625 | +0.09(+2.31%) |
Aug 26, 2005 | 3.767 | 3.793 | 3.703 | 3.776 | 14,462,969 | +0.01(+0.15%) |
Aug 25, 2005 | 3.794 | 3.804 | 3.751 | 3.770 | 15,667,984 | -0.01(-0.34%) |
Aug 24, 2005 | 3.843 | 3.884 | 3.776 | 3.783 | 12,429,510 | -0.06(-1.67%) |
Aug 23, 2005 | 3.872 | 3.914 | 3.845 | 3.847 | 12,931,354 | -0.02(-0.40%) |
Aug 22, 2005 | 3.921 | 3.961 | 3.817 | 3.863 | 15,750,374 | -0.05(-1.18%) |
Aug 19, 2005 | 3.891 | 3.940 | 3.887 | 3.909 | 14,645,171 | -0.01(-0.35%) |
Aug 18, 2005 | 3.846 | 3.952 | 3.846 | 3.923 | 13,327,994 | +0.07(+1.69%) |
Aug 17, 2005 | 3.851 | 3.909 | 3.823 | 3.858 | 13,942,262 | +0.02(+0.48%) |
Aug 16, 2005 | 3.938 | 3.973 | 3.839 | 3.839 | 13,187,530 | -0.10(-2.66%) |
Aug 15, 2005 | 3.883 | 3.985 | 3.877 | 3.944 | 10,455,341 | +0.04(+1.11%) |
Aug 12, 2005 | 3.900 | 3.919 | 3.853 | 3.901 | 15,310,126 | -0.02(-0.54%) |
Aug 11, 2005 | 3.834 | 3.954 | 3.829 | 3.922 | 16,391,197 | +0.10(+2.62%) |
Aug 10, 2005 | 3.848 | 3.906 | 3.769 | 3.822 | 52,977,784 | -0.10(-2.65%) |
Aug 09, 2005 | 3.902 | 3.952 | 3.890 | 3.926 | 16,777,536 | +0.05(+1.35%) |
Aug 08, 2005 | 3.944 | 3.963 | 3.868 | 3.873 | 19,293,428 | -0.05(-1.22%) |
Aug 05, 2005 | 4.053 | 4.076 | 3.917 | 3.921 | 23,564,716 | -0.15(-3.60%) |
Aug 04, 2005 | 4.122 | 4.167 | 4.061 | 4.067 | 17,091,780 | -0.10(-2.51%) |
Aug 03, 2005 | 4.167 | 4.191 | 4.131 | 4.172 | 14,459,094 | -0.02(-0.37%) |
Aug 02, 2005 | 4.210 | 4.264 | 4.178 | 4.188 | 16,883,854 | -0.03(-0.76%) |
Aug 01, 2005 | 4.193 | 4.256 | 4.162 | 4.220 | 23,492,786 | +0.10(+2.39%) |
Jul 29, 2005 | 4.159 | 4.192 | 4.098 | 4.122 | 16,018,270 | -0.03(-0.77%) |
Jul 28, 2005 | 4.190 | 4.196 | 4.116 | 4.154 | 14,785,542 | -0.02(-0.59%) |
Jul 27, 2005 | 4.067 | 4.180 | 4.050 | 4.179 | 23,400,340 | +0.13(+3.32%) |
Jul 26, 2005 | 3.962 | 4.075 | 3.945 | 4.044 | 27,821,330 | +0.10(+2.61%) |
Jul 25, 2005 | 4.087 | 4.098 | 3.874 | 3.941 | 32,904,810 | -0.15(-3.64%) |
Jul 22, 2005 | 4.133 | 4.138 | 3.990 | 4.090 | 41,691,148 | -0.16(-3.68%) |
Jul 21, 2005 | 4.269 | 4.301 | 4.148 | 4.247 | 22,880,454 | -0.04(-0.92%) |
Jul 20, 2005 | 4.357 | 4.414 | 4.271 | 4.286 | 49,748,436 | +0.00(+0.00%) |
Jul 19, 2005 | 4.233 | 4.341 | 4.231 | 4.286 | 37,381,724 | +0.10(+2.30%) |
Jul 18, 2005 | 4.189 | 4.235 | 4.139 | 4.190 | 21,890,490 | +0.01(+0.18%) |
Jul 15, 2005 | 4.231 | 4.283 | 4.151 | 4.182 | 27,289,076 | -0.04(-0.89%) |
Jul 14, 2005 | 4.234 | 4.245 | 4.176 | 4.220 | 10,746,407 | +0.03(+0.81%) |
Jul 13, 2005 | 4.159 | 4.194 | 4.137 | 4.186 | 14,919,053 | +0.05(+1.22%) |
Jul 12, 2005 | 4.231 | 4.236 | 4.133 | 4.135 | 21,349,882 | -0.10(-2.35%) |
Jul 11, 2005 | 4.195 | 4.273 | 4.162 | 4.235 | 16,865,208 | -0.05(-1.27%) |
Jul 08, 2005 | 4.176 | 4.301 | 4.130 | 4.289 | 22,801,276 | +0.10(+2.51%) |
Jul 07, 2005 | 4.075 | 4.188 | 4.070 | 4.184 | 21,454,330 | +0.08(+1.86%) |
Jul 06, 2005 | 4.122 | 4.163 | 4.093 | 4.108 | 18,654,572 | -0.01(-0.29%) |
Jul 05, 2005 | 4.058 | 4.123 | 4.034 | 4.120 | 15,101,483 | +0.06(+1.50%) |
Jul 01, 2005 | 4.064 | 4.078 | 4.014 | 4.059 | 13,105,347 | +0.01(+0.32%) |
Jun 30, 2005 | 4.011 | 4.093 | 3.990 | 4.046 | 26,370,624 | +0.06(+1.48%) |
Jun 29, 2005 | 3.964 | 3.993 | 3.940 | 3.987 | 18,403,940 | +0.01(+0.28%) |
Jun 28, 2005 | 3.906 | 3.981 | 3.868 | 3.976 | 23,967,282 | +0.11(+2.88%) |
Jun 27, 2005 | 3.836 | 3.903 | 3.832 | 3.865 | 19,216,528 | +0.02(+0.65%) |
Jun 24, 2005 | 3.946 | 3.955 | 3.824 | 3.840 | 45,208,728 | +0.03(+0.80%) |
Jun 23, 2005 | 3.914 | 3.994 | 3.759 | 3.810 | 32,373,322 | -0.11(-2.82%) |
Jun 22, 2005 | 4.045 | 4.047 | 3.911 | 3.920 | 18,594,780 | -0.07(-1.82%) |
Jun 21, 2005 | 4.157 | 4.162 | 3.957 | 3.993 | 28,571,120 | -0.16(-3.77%) |
Jun 20, 2005 | 4.166 | 4.246 | 4.140 | 4.149 | 24,395,994 | -0.03(-0.84%) |
Jun 17, 2005 | 4.106 | 4.185 | 4.098 | 4.184 | 44,115,844 | +0.11(+2.80%) |
Jun 16, 2005 | 4.021 | 4.081 | 3.969 | 4.070 | 16,032,491 | +0.07(+1.72%) |
Jun 15, 2005 | 4.070 | 4.078 | 3.964 | 4.001 | 16,935,356 | -0.05(-1.11%) |
Jun 14, 2005 | 4.045 | 4.074 | 3.984 | 4.046 | 13,335,533 | +0.00(+0.00%) |
Jun 13, 2005 | 3.995 | 4.066 | 3.972 | 4.046 | 11,561,637 | +0.06(+1.55%) |
Jun 10, 2005 | 4.013 | 4.035 | 3.962 | 3.984 | 11,743,344 | -0.03(-0.69%) |
Jun 09, 2005 | 3.884 | 4.038 | 3.877 | 4.012 | 15,920,176 | +0.14(+3.56%) |
Jun 08, 2005 | 3.905 | 3.920 | 3.853 | 3.874 | 16,250,522 | +0.00(+0.02%) |
Jun 07, 2005 | 3.869 | 3.961 | 3.860 | 3.873 | 23,176,042 | +0.04(+0.93%) |
Jun 06, 2005 | 3.808 | 3.849 | 3.781 | 3.837 | 18,271,224 | +0.03(+0.70%) |
Jun 03, 2005 | 3.942 | 3.961 | 3.808 | 3.811 | 20,832,186 | -0.15(-3.81%) |
Jun 02, 2005 | 3.835 | 3.969 | 3.831 | 3.961 | 22,737,626 | +0.12(+3.06%) |