Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.655 | 4.672 | 4.528 | 4.655 | 3,200,965 | +0.00(+0.00%) |
Jun 29, 2006 | 4.486 | 4.672 | 4.419 | 4.655 | 3,790,816 | +0.19(+4.36%) |
Jun 28, 2006 | 4.613 | 4.638 | 4.351 | 4.461 | 4,825,224 | -0.16(-3.47%) |
Jun 27, 2006 | 4.740 | 4.841 | 4.571 | 4.621 | 3,269,623 | -0.14(-2.84%) |
Jun 26, 2006 | 4.621 | 4.773 | 4.579 | 4.757 | 2,637,249 | +0.13(+2.74%) |
Jun 23, 2006 | 4.562 | 4.714 | 4.503 | 4.630 | 3,291,777 | +0.05(+1.11%) |
Jun 22, 2006 | 4.731 | 4.757 | 4.537 | 4.579 | 3,981,255 | -0.17(-3.56%) |
Jun 21, 2006 | 4.512 | 4.748 | 4.419 | 4.748 | 10,160,168 | +0.25(+5.44%) |
Jun 20, 2006 | 4.588 | 4.646 | 4.495 | 4.503 | 2,527,306 | -0.09(-2.02%) |
Jun 19, 2006 | 4.638 | 4.664 | 4.528 | 4.596 | 3,440,432 | -0.01(-0.18%) |
Jun 16, 2006 | 4.892 | 4.892 | 4.588 | 4.604 | 8,090,767 | -0.30(-6.03%) |
Jun 15, 2006 | 4.655 | 5.078 | 4.655 | 4.900 | 6,498,310 | +0.25(+5.45%) |
Jun 14, 2006 | 4.520 | 4.706 | 4.520 | 4.647 | 3,039,940 | +0.14(+3.00%) |
Jun 13, 2006 | 4.554 | 4.706 | 4.495 | 4.512 | 4,389,362 | -0.07(-1.48%) |
Jun 12, 2006 | 4.790 | 4.858 | 4.571 | 4.579 | 4,538,461 | -0.25(-5.08%) |
Jun 09, 2006 | 4.816 | 4.968 | 4.807 | 4.824 | 3,530,745 | +0.05(+1.06%) |
Jun 08, 2006 | 4.807 | 4.849 | 4.647 | 4.773 | 8,153,549 | -0.07(-1.40%) |
Jun 07, 2006 | 4.909 | 5.010 | 4.824 | 4.841 | 3,541,537 | -0.07(-1.34%) |
Jun 06, 2006 | 5.052 | 5.052 | 4.807 | 4.907 | 5,890,706 | -0.02(-0.38%) |
Jun 05, 2006 | 5.137 | 5.137 | 4.909 | 4.926 | 3,894,248 | -0.19(-3.80%) |
Jun 02, 2006 | 5.103 | 5.162 | 5.027 | 5.120 | 5,091,020 | +0.03(+0.66%) |
Jun 01, 2006 | 4.765 | 5.086 | 4.765 | 5.086 | 4,084,730 | +0.30(+6.36%) |
May 31, 2006 | 4.765 | 4.841 | 4.613 | 4.782 | 3,641,359 | +0.04(+0.89%) |
May 30, 2006 | 4.845 | 4.845 | 4.723 | 4.740 | 2,474,281 | -0.08(-1.75%) |
May 26, 2006 | 4.858 | 4.934 | 4.757 | 4.824 | 2,816,403 | -0.02(-0.35%) |
May 25, 2006 | 4.748 | 4.858 | 4.664 | 4.841 | 4,578,747 | +0.18(+3.80%) |
May 24, 2006 | 4.596 | 4.706 | 4.520 | 4.664 | 6,946,951 | +0.07(+1.47%) |
May 23, 2006 | 4.723 | 4.858 | 4.562 | 4.596 | 6,711,892 | +0.01(+0.18%) |
May 22, 2006 | 4.858 | 4.926 | 4.579 | 4.588 | 8,814,004 | -0.30(-6.22%) |
May 19, 2006 | 4.858 | 4.934 | 4.757 | 4.892 | 2,814,686 | +0.05(+1.05%) |
May 18, 2006 | 5.010 | 5.078 | 4.807 | 4.841 | 3,317,480 | -0.09(-1.88%) |
May 17, 2006 | 5.171 | 5.247 | 4.909 | 4.934 | 5,448,118 | -0.27(-5.19%) |
May 16, 2006 | 5.263 | 5.365 | 5.171 | 5.204 | 2,408,559 | -0.03(-0.48%) |
May 15, 2006 | 5.365 | 5.508 | 5.187 | 5.230 | 3,812,601 | -0.17(-3.13%) |
May 12, 2006 | 5.416 | 5.508 | 5.255 | 5.399 | 4,508,699 | -0.14(-2.44%) |
May 11, 2006 | 5.703 | 5.762 | 5.525 | 5.534 | 3,792,160 | -0.18(-3.11%) |
May 10, 2006 | 5.813 | 5.863 | 5.686 | 5.711 | 2,534,839 | -0.14(-2.45%) |
May 09, 2006 | 5.922 | 5.939 | 5.821 | 5.855 | 2,732,659 | -0.10(-1.70%) |
May 08, 2006 | 6.058 | 6.108 | 5.922 | 5.956 | 3,848,578 | -0.14(-2.35%) |
May 05, 2006 | 6.159 | 6.218 | 6.100 | 6.100 | 1,813,247 | -0.07(-1.10%) |
May 04, 2006 | 6.066 | 6.184 | 6.066 | 6.167 | 1,544,384 | +0.06(+0.97%) |
May 03, 2006 | 6.083 | 6.125 | 5.998 | 6.108 | 2,088,189 | +0.03(+0.42%) |
May 02, 2006 | 6.083 | 6.167 | 6.049 | 6.083 | 2,407,079 | -0.01(-0.14%) |
May 01, 2006 | 6.024 | 6.201 | 6.024 | 6.091 | 3,310,863 | +0.06(+0.98%) |
Apr 28, 2006 | 6.201 | 6.303 | 6.032 | 6.032 | 5,501,045 | -0.19(-2.99%) |
Apr 27, 2006 | 6.244 | 6.345 | 6.142 | 6.218 | 4,904,423 | -0.07(-1.08%) |
Apr 26, 2006 | 6.125 | 6.303 | 6.125 | 6.286 | 6,416,004 | +0.14(+2.34%) |
Apr 25, 2006 | 6.108 | 6.151 | 5.838 | 6.142 | 11,321,405 | -0.33(-5.09%) |
Apr 24, 2006 | 6.294 | 6.480 | 6.108 | 6.472 | 10,183,739 | -0.05(-0.78%) |
Apr 21, 2006 | 6.674 | 6.717 | 6.421 | 6.522 | 4,325,665 | -0.13(-1.91%) |
Apr 20, 2006 | 6.628 | 6.759 | 6.514 | 6.649 | 6,930,596 | +0.12(+1.81%) |
Apr 19, 2006 | 6.438 | 6.674 | 6.294 | 6.531 | 6,667,827 | +0.08(+1.18%) |
Apr 18, 2006 | 6.210 | 6.548 | 6.184 | 6.455 | 6,571,135 | +0.25(+3.95%) |
Apr 17, 2006 | 6.227 | 6.412 | 6.134 | 6.210 | 5,424,666 | -0.03(-0.41%) |
Apr 13, 2006 | 6.100 | 6.252 | 6.058 | 6.235 | 1,819,438 | +0.13(+2.07%) |
Apr 12, 2006 | 6.075 | 6.167 | 6.032 | 6.108 | 2,352,995 | +0.03(+0.56%) |
Apr 11, 2006 | 6.100 | 6.167 | 5.998 | 6.075 | 4,197,384 | +0.01(+0.14%) |
Apr 10, 2006 | 6.113 | 6.134 | 5.922 | 6.066 | 3,434,206 | -0.08(-1.24%) |
Apr 07, 2006 | 6.210 | 6.227 | 6.024 | 6.142 | 6,555,361 | -0.07(-1.09%) |
Apr 06, 2006 | 6.142 | 6.235 | 6.075 | 6.210 | 2,508,883 | +0.07(+1.10%) |
Apr 05, 2006 | 6.041 | 6.159 | 5.956 | 6.142 | 4,582,454 | +0.07(+1.11%) |
Apr 04, 2006 | 6.176 | 6.210 | 6.049 | 6.075 | 6,191,692 | -0.01(-0.14%) |
Apr 03, 2006 | 5.838 | 6.167 | 5.830 | 6.083 | 12,543,364 | +0.35(+6.19%) |
Mar 31, 2006 | 5.884 | 5.922 | 5.661 | 5.728 | 5,191,774 | -0.15(-2.59%) |
Mar 30, 2006 | 5.973 | 5.990 | 5.745 | 5.880 | 9,302,776 | +0.11(+1.90%) |
Mar 29, 2006 | 5.686 | 5.787 | 5.661 | 5.770 | 4,617,846 | +0.13(+2.25%) |
Mar 28, 2006 | 5.728 | 5.821 | 5.601 | 5.644 | 6,598,036 | -0.06(-1.04%) |
Mar 27, 2006 | 5.525 | 5.770 | 5.525 | 5.703 | 12,015,179 | +0.28(+5.14%) |
Mar 24, 2006 | 5.078 | 5.432 | 5.052 | 5.424 | 9,217,659 | +0.35(+7.00%) |
Mar 23, 2006 | 5.145 | 5.171 | 5.018 | 5.069 | 4,212,307 | -0.04(-0.83%) |
Mar 22, 2006 | 5.052 | 5.162 | 5.035 | 5.111 | 5,533,122 | +0.04(+0.83%) |
Mar 21, 2006 | 4.985 | 5.247 | 4.985 | 5.069 | 6,559,555 | +0.09(+1.87%) |
Mar 20, 2006 | 4.968 | 5.035 | 4.959 | 4.976 | 2,621,561 | -0.01(-0.17%) |
Mar 17, 2006 | 4.942 | 4.993 | 4.841 | 4.985 | 6,120,902 | +0.07(+1.37%) |
Mar 16, 2006 | 4.968 | 5.162 | 4.875 | 4.917 | 5,596,031 | -0.07(-1.36%) |
Mar 15, 2006 | 4.765 | 5.035 | 4.765 | 4.985 | 7,582,051 | +0.22(+4.61%) |
Mar 14, 2006 | 4.630 | 4.807 | 4.621 | 4.765 | 4,462,222 | +0.11(+2.36%) |
Mar 13, 2006 | 4.664 | 4.773 | 4.630 | 4.655 | 2,569,189 | +0.01(+0.18%) |
Mar 10, 2006 | 4.554 | 4.731 | 4.537 | 4.647 | 3,071,635 | +0.07(+1.48%) |
Mar 09, 2006 | 4.571 | 4.706 | 4.528 | 4.579 | 4,460,594 | -0.03(-0.55%) |
Mar 08, 2006 | 4.571 | 4.638 | 4.503 | 4.604 | 2,305,555 | +0.03(+0.74%) |
Mar 07, 2006 | 4.648 | 4.655 | 4.545 | 4.571 | 1,833,712 | -0.10(-2.17%) |
Mar 06, 2006 | 4.782 | 4.849 | 4.613 | 4.672 | 3,060,102 | -0.06(-1.25%) |
Mar 03, 2006 | 4.562 | 4.833 | 4.520 | 4.731 | 6,943,871 | +0.15(+3.32%) |
Mar 02, 2006 | 4.588 | 4.596 | 4.503 | 4.579 | 3,816,908 | -0.02(-0.37%) |
Mar 01, 2006 | 4.452 | 4.613 | 4.436 | 4.596 | 2,564,570 | +0.15(+3.42%) |
Feb 28, 2006 | 4.503 | 4.520 | 4.436 | 4.444 | 2,683,110 | -0.06(-1.31%) |
Feb 27, 2006 | 4.520 | 4.537 | 4.478 | 4.503 | 2,394,505 | +0.01(+0.19%) |
Feb 24, 2006 | 4.528 | 4.588 | 4.478 | 4.495 | 3,846,744 | -0.07(-1.48%) |
Feb 23, 2006 | 4.571 | 4.630 | 4.495 | 4.562 | 5,375,217 | +0.00(+0.00%) |
Feb 22, 2006 | 4.444 | 4.579 | 4.436 | 4.562 | 3,537,176 | +0.12(+2.66%) |
Feb 21, 2006 | 4.469 | 4.520 | 4.436 | 4.444 | 2,714,778 | -0.04(-0.94%) |
Feb 17, 2006 | 4.503 | 4.562 | 4.410 | 4.486 | 3,488,648 | +0.00(+0.00%) |
Feb 16, 2006 | 4.359 | 4.486 | 4.351 | 4.486 | 3,124,787 | +0.12(+2.71%) |
Feb 15, 2006 | 4.343 | 4.436 | 4.326 | 4.368 | 2,360,077 | +0.02(+0.39%) |
Feb 14, 2006 | 4.351 | 4.402 | 4.317 | 4.351 | 2,373,107 | +0.02(+0.39%) |
Feb 13, 2006 | 4.351 | 4.393 | 4.309 | 4.334 | 3,063,259 | -0.04(-0.97%) |
Feb 10, 2006 | 4.410 | 4.436 | 4.309 | 4.376 | 3,406,996 | -0.02(-0.38%) |
Feb 09, 2006 | 4.326 | 4.461 | 4.317 | 4.393 | 4,070,051 | +0.07(+1.56%) |
Feb 08, 2006 | 4.279 | 4.359 | 4.267 | 4.326 | 3,632,913 | +0.04(+0.99%) |
Feb 07, 2006 | 4.385 | 4.385 | 4.233 | 4.283 | 4,282,802 | -0.08(-1.74%) |
Feb 06, 2006 | 4.368 | 4.393 | 4.309 | 4.359 | 3,477,079 | -0.02(-0.39%) |
Feb 03, 2006 | 4.410 | 4.427 | 4.351 | 4.376 | 2,214,889 | -0.04(-0.96%) |
Feb 02, 2006 | 4.495 | 4.503 | 4.393 | 4.419 | 3,251,056 | -0.08(-1.69%) |
Feb 01, 2006 | 4.436 | 4.512 | 4.410 | 4.495 | 2,888,671 | +0.03(+0.76%) |
Jan 31, 2006 | 4.436 | 4.478 | 4.410 | 4.461 | 3,786,301 | +0.02(+0.38%) |
Jan 30, 2006 | 4.469 | 4.478 | 4.410 | 4.444 | 5,412,603 | -0.06(-1.31%) |
Jan 27, 2006 | 4.444 | 4.554 | 4.410 | 4.503 | 5,477,189 | +0.06(+1.33%) |
Jan 26, 2006 | 4.968 | 4.731 | 4.351 | 4.444 | 14,539,857 | -0.52(-10.54%) |
Jan 25, 2006 | 5.002 | 5.061 | 4.858 | 4.968 | 7,553,624 | +0.17(+3.52%) |
Jan 24, 2006 | 4.604 | 4.799 | 4.604 | 4.799 | 4,957,845 | +0.18(+3.84%) |
Jan 23, 2006 | 4.697 | 4.731 | 4.588 | 4.621 | 3,067,597 | -0.05(-1.08%) |
Jan 20, 2006 | 4.773 | 4.849 | 4.638 | 4.672 | 4,000,456 | -0.20(-4.16%) |
Jan 19, 2006 | 4.706 | 4.959 | 4.672 | 4.875 | 7,044,246 | +0.22(+4.72%) |
Jan 18, 2006 | 4.495 | 4.672 | 4.393 | 4.655 | 5,279,421 | +0.19(+4.16%) |
Jan 17, 2006 | 4.562 | 4.604 | 4.461 | 4.469 | 3,432,537 | -0.14(-2.94%) |
Jan 13, 2006 | 4.672 | 4.706 | 4.554 | 4.604 | 2,425,113 | -0.08(-1.62%) |
Jan 12, 2006 | 4.799 | 4.799 | 4.664 | 4.681 | 3,258,537 | -0.12(-2.46%) |
Jan 11, 2006 | 4.681 | 4.799 | 4.638 | 4.799 | 3,948,143 | +0.10(+2.16%) |
Jan 10, 2006 | 4.723 | 4.748 | 4.571 | 4.697 | 4,457,392 | -0.02(-0.36%) |
Jan 09, 2006 | 4.664 | 4.731 | 4.630 | 4.714 | 3,410,856 | +0.08(+1.82%) |
Jan 06, 2006 | 4.571 | 4.672 | 4.571 | 4.630 | 3,532,777 | +0.04(+0.92%) |
Jan 05, 2006 | 4.478 | 4.638 | 4.478 | 4.588 | 3,263,221 | +0.13(+2.84%) |
Jan 04, 2006 | 4.386 | 4.512 | 4.376 | 4.461 | 2,801,832 | +0.06(+1.34%) |
Jan 03, 2006 | 4.334 | 4.444 | 4.250 | 4.402 | 3,202,383 | +0.10(+2.36%) |
Dec 30, 2005 | 4.359 | 4.385 | 4.292 | 4.300 | 3,600,776 | -0.09(-2.12%) |
Dec 29, 2005 | 4.465 | 4.478 | 4.393 | 4.393 | 2,255,195 | -0.07(-1.52%) |
Dec 28, 2005 | 4.486 | 4.503 | 4.427 | 4.461 | 2,760,938 | +0.03(+0.57%) |
Dec 27, 2005 | 4.469 | 4.520 | 4.402 | 4.436 | 2,903,921 | -0.03(-0.76%) |
Dec 23, 2005 | 4.478 | 4.537 | 4.461 | 4.469 | 2,145,123 | -0.02(-0.38%) |
Dec 22, 2005 | 4.486 | 4.554 | 4.436 | 4.486 | 2,650,020 | -0.03(-0.75%) |
Dec 21, 2005 | 4.444 | 4.562 | 4.444 | 4.520 | 2,167,556 | +0.05(+1.13%) |
Dec 20, 2005 | 4.452 | 4.596 | 4.359 | 4.469 | 2,843,621 | -0.01(-0.19%) |
Dec 19, 2005 | 4.554 | 4.605 | 4.461 | 4.478 | 2,500,680 | -0.10(-2.21%) |
Dec 16, 2005 | 4.647 | 4.664 | 4.528 | 4.579 | 3,717,369 | -0.04(-0.91%) |
Dec 15, 2005 | 4.731 | 4.748 | 4.613 | 4.621 | 3,155,111 | -0.14(-2.84%) |
Dec 14, 2005 | 4.824 | 4.849 | 4.731 | 4.757 | 2,181,206 | -0.08(-1.57%) |
Dec 13, 2005 | 4.790 | 4.900 | 4.757 | 4.833 | 2,658,004 | +0.04(+0.88%) |
Dec 12, 2005 | 4.841 | 4.926 | 4.782 | 4.790 | 2,451,767 | -0.08(-1.56%) |
Dec 09, 2005 | 4.833 | 4.900 | 4.689 | 4.866 | 2,779,062 | +0.07(+1.41%) |
Dec 08, 2005 | 4.824 | 5.018 | 4.765 | 4.799 | 4,623,777 | +0.03(+0.71%) |
Dec 07, 2005 | 4.849 | 4.900 | 4.731 | 4.765 | 2,612,808 | -0.08(-1.74%) |
Dec 06, 2005 | 4.799 | 4.934 | 4.790 | 4.849 | 3,585,318 | +0.15(+3.24%) |
Dec 05, 2005 | 4.782 | 4.816 | 4.647 | 4.697 | 2,729,785 | -0.08(-1.77%) |
Dec 02, 2005 | 4.757 | 4.934 | 4.757 | 4.782 | 4,520,723 | +0.01(+0.18%) |
Dec 01, 2005 | 4.588 | 4.816 | 4.562 | 4.773 | 4,715,847 | +0.22(+4.82%) |
Nov 30, 2005 | 4.495 | 4.630 | 4.444 | 4.554 | 3,482,254 | +0.13(+2.86%) |
Nov 29, 2005 | 4.520 | 4.588 | 4.393 | 4.427 | 3,223,073 | -0.08(-1.69%) |
Nov 28, 2005 | 4.427 | 4.588 | 4.351 | 4.503 | 5,493,327 | +0.08(+1.72%) |
Nov 25, 2005 | 4.376 | 4.436 | 4.343 | 4.427 | 1,192,180 | +0.11(+2.54%) |
Nov 23, 2005 | 4.224 | 4.368 | 4.148 | 4.317 | 3,027,988 | +0.08(+1.79%) |
Nov 22, 2005 | 4.334 | 4.351 | 4.233 | 4.241 | 4,449,717 | -0.09(-2.14%) |
Nov 21, 2005 | 4.224 | 4.368 | 4.224 | 4.334 | 3,363,196 | +0.14(+3.22%) |
Nov 18, 2005 | 4.174 | 4.250 | 4.123 | 4.199 | 2,686,566 | +0.08(+1.84%) |
Nov 17, 2005 | 4.022 | 4.148 | 3.971 | 4.123 | 3,832,076 | +0.09(+2.31%) |
Nov 16, 2005 | 4.089 | 4.098 | 3.962 | 4.030 | 3,780,625 | -0.06(-1.45%) |
Nov 15, 2005 | 4.123 | 4.174 | 4.081 | 4.089 | 3,886,192 | -0.03(-0.82%) |
Nov 14, 2005 | 4.140 | 4.165 | 4.089 | 4.123 | 4,155,135 | -0.03(-0.61%) |
Nov 11, 2005 | 4.182 | 4.216 | 4.140 | 4.148 | 2,281,016 | -0.07(-1.60%) |
Nov 10, 2005 | 4.199 | 4.224 | 4.114 | 4.216 | 3,742,094 | +0.03(+0.60%) |
Nov 09, 2005 | 4.233 | 4.283 | 4.182 | 4.190 | 3,205,431 | -0.03(-0.60%) |
Nov 08, 2005 | 4.199 | 4.283 | 4.140 | 4.216 | 3,374,661 | +0.02(+0.40%) |
Nov 07, 2005 | 4.081 | 4.233 | 4.055 | 4.199 | 4,948,990 | +0.10(+2.47%) |
Nov 04, 2005 | 4.140 | 4.165 | 4.013 | 4.098 | 7,511,568 | -0.04(-1.02%) |
Nov 03, 2005 | 4.233 | 4.309 | 3.920 | 4.140 | 17,456,426 | -0.55(-11.71%) |
Nov 02, 2005 | 4.588 | 4.689 | 4.461 | 4.689 | 5,638,879 | +0.12(+2.59%) |
Nov 01, 2005 | 4.512 | 4.596 | 4.436 | 4.571 | 2,196,106 | +0.04(+0.93%) |
Oct 31, 2005 | 4.436 | 4.596 | 4.419 | 4.528 | 3,587,391 | +0.11(+2.49%) |
Oct 28, 2005 | 4.385 | 4.469 | 4.267 | 4.419 | 3,897,720 | +0.03(+0.58%) |
Oct 27, 2005 | 4.503 | 4.512 | 4.334 | 4.393 | 3,297,131 | -0.10(-2.26%) |
Oct 26, 2005 | 4.681 | 4.681 | 4.478 | 4.495 | 3,069,415 | -0.19(-4.14%) |
Oct 25, 2005 | 4.706 | 4.706 | 4.596 | 4.689 | 1,910,943 | -0.01(-0.18%) |
Oct 24, 2005 | 4.731 | 4.748 | 4.604 | 4.697 | 2,143,528 | +0.01(+0.18%) |
Oct 21, 2005 | 4.579 | 4.782 | 4.579 | 4.689 | 2,453,761 | +0.11(+2.40%) |
Oct 20, 2005 | 4.731 | 4.731 | 4.571 | 4.579 | 2,338,055 | -0.04(-0.91%) |
Oct 19, 2005 | 4.562 | 4.647 | 4.478 | 4.621 | 2,557,184 | +0.01(+0.18%) |
Oct 18, 2005 | 4.604 | 4.723 | 4.571 | 4.613 | 3,632,905 | -0.02(-0.37%) |
Oct 17, 2005 | 4.681 | 4.681 | 4.503 | 4.630 | 2,760,145 | -0.01(-0.18%) |
Oct 14, 2005 | 4.393 | 4.655 | 4.393 | 4.638 | 7,024,459 | +0.24(+5.37%) |
Oct 13, 2005 | 4.283 | 4.410 | 4.266 | 4.402 | 4,086,091 | +0.12(+2.76%) |
Oct 12, 2005 | 4.334 | 4.444 | 4.224 | 4.283 | 7,972,109 | -0.06(-1.36%) |
Oct 11, 2005 | 5.002 | 5.010 | 4.300 | 4.343 | 25,610,054 | -1.24(-22.24%) |
Oct 10, 2005 | 5.627 | 5.669 | 5.534 | 5.585 | 2,246,796 | -0.03(-0.60%) |
Oct 07, 2005 | 5.610 | 5.728 | 5.568 | 5.618 | 2,976,312 | +0.02(+0.30%) |
Oct 06, 2005 | 5.830 | 5.838 | 5.551 | 5.601 | 2,817,920 | -0.13(-2.21%) |
Oct 05, 2005 | 5.872 | 5.889 | 5.703 | 5.728 | 1,578,756 | -0.14(-2.31%) |
Oct 04, 2005 | 5.948 | 5.982 | 5.846 | 5.863 | 1,258,424 | -0.08(-1.42%) |
Oct 03, 2005 | 5.922 | 6.032 | 5.914 | 5.948 | 1,991,641 | +0.02(+0.28%) |
Sep 30, 2005 | 5.922 | 6.049 | 5.906 | 5.931 | 1,338,184 | -0.01(-0.14%) |
Sep 29, 2005 | 5.787 | 5.956 | 5.779 | 5.939 | 2,695,562 | +0.12(+2.03%) |
Sep 28, 2005 | 5.846 | 5.889 | 5.787 | 5.821 | 2,171,323 | -0.01(-0.14%) |
Sep 27, 2005 | 5.965 | 5.982 | 5.813 | 5.830 | 2,055,737 | -0.04(-0.72%) |
Sep 26, 2005 | 5.982 | 6.032 | 5.872 | 5.872 | 2,334,850 | -0.05(-0.86%) |
Sep 23, 2005 | 5.922 | 5.948 | 5.686 | 5.922 | 3,669,478 | +0.24(+4.16%) |
Sep 22, 2005 | 5.686 | 5.779 | 5.669 | 5.686 | 3,191,922 | -0.09(-1.61%) |
Sep 21, 2005 | 5.762 | 5.872 | 5.711 | 5.779 | 3,047,932 | -0.03(-0.44%) |
Sep 20, 2005 | 5.897 | 5.956 | 5.796 | 5.804 | 3,466,592 | -0.05(-0.87%) |
Sep 19, 2005 | 6.015 | 6.049 | 5.846 | 5.855 | 3,515,814 | -0.16(-2.67%) |
Sep 16, 2005 | 6.075 | 6.159 | 5.973 | 6.015 | 5,274,269 | -0.05(-0.84%) |
Sep 15, 2005 | 6.083 | 6.176 | 5.914 | 6.066 | 4,090,539 | +0.05(+0.84%) |
Sep 14, 2005 | 6.244 | 6.269 | 5.990 | 6.015 | 4,798,205 | -0.23(-3.65%) |
Sep 13, 2005 | 6.379 | 6.387 | 6.194 | 6.244 | 4,222,321 | -0.02(-0.27%) |
Sep 12, 2005 | 6.286 | 6.345 | 6.218 | 6.260 | 2,465,561 | -0.06(-0.94%) |
Sep 09, 2005 | 6.303 | 6.387 | 6.260 | 6.320 | 4,222,640 | +0.06(+0.94%) |
Sep 08, 2005 | 6.260 | 6.404 | 6.227 | 6.260 | 4,082,376 | -0.06(-0.94%) |
Sep 07, 2005 | 6.396 | 6.412 | 6.311 | 6.320 | 3,373,997 | -0.09(-1.45%) |
Sep 06, 2005 | 6.336 | 6.455 | 6.336 | 6.412 | 1,911,463 | +0.06(+0.93%) |
Sep 02, 2005 | 6.345 | 6.412 | 6.303 | 6.353 | 2,960,805 | +0.02(+0.27%) |
Sep 01, 2005 | 6.362 | 6.446 | 6.303 | 6.336 | 2,737,920 | -0.07(-1.06%) |
Aug 31, 2005 | 6.320 | 6.429 | 6.286 | 6.404 | 3,607,462 | +0.15(+2.43%) |
Aug 30, 2005 | 6.235 | 6.345 | 6.167 | 6.252 | 2,963,309 | -0.08(-1.33%) |
Aug 29, 2005 | 6.294 | 6.336 | 6.193 | 6.336 | 3,069,539 | +0.00(+0.00%) |
Aug 26, 2005 | 6.539 | 6.548 | 6.336 | 6.336 | 2,924,414 | -0.18(-2.72%) |
Aug 25, 2005 | 6.421 | 6.548 | 6.396 | 6.514 | 3,571,707 | +0.14(+2.12%) |
Aug 24, 2005 | 6.320 | 6.531 | 6.260 | 6.379 | 4,797,322 | +0.08(+1.21%) |
Aug 23, 2005 | 6.345 | 6.396 | 6.252 | 6.303 | 3,658,874 | -0.06(-0.93%) |
Aug 22, 2005 | 6.438 | 6.455 | 6.286 | 6.362 | 3,713,707 | +0.03(+0.40%) |
Aug 19, 2005 | 6.370 | 6.421 | 6.303 | 6.336 | 3,779,347 | +0.02(+0.27%) |
Aug 18, 2005 | 6.227 | 6.412 | 6.151 | 6.320 | 7,115,650 | +0.20(+3.31%) |
Aug 17, 2005 | 6.117 | 6.176 | 6.049 | 6.117 | 4,745,900 | +0.11(+1.83%) |
Aug 16, 2005 | 6.075 | 6.117 | 5.880 | 6.007 | 5,776,843 | +0.19(+3.34%) |
Aug 15, 2005 | 5.661 | 5.872 | 5.644 | 5.813 | 2,638,081 | +0.18(+3.15%) |
Aug 12, 2005 | 5.779 | 5.813 | 5.627 | 5.635 | 1,706,754 | -0.18(-3.05%) |
Aug 11, 2005 | 5.737 | 5.830 | 5.728 | 5.813 | 2,349,906 | +0.09(+1.62%) |
Aug 10, 2005 | 5.745 | 5.872 | 5.686 | 5.720 | 2,865,846 | +0.03(+0.59%) |
Aug 09, 2005 | 5.830 | 5.830 | 5.669 | 5.686 | 2,125,615 | -0.07(-1.17%) |
Aug 08, 2005 | 5.948 | 5.948 | 5.728 | 5.753 | 1,982,791 | -0.12(-2.01%) |
Aug 05, 2005 | 5.956 | 5.990 | 5.830 | 5.872 | 2,813,016 | +0.03(+0.43%) |
Aug 04, 2005 | 5.965 | 6.117 | 5.830 | 5.846 | 6,134,737 | -0.18(-2.95%) |
Aug 03, 2005 | 6.227 | 6.227 | 5.956 | 6.024 | 4,206,263 | -0.22(-3.52%) |
Aug 02, 2005 | 6.218 | 6.379 | 6.178 | 6.244 | 3,094,881 | +0.03(+0.41%) |
Aug 01, 2005 | 6.168 | 6.294 | 6.167 | 6.218 | 3,774,375 | +0.03(+0.41%) |
Jul 29, 2005 | 6.041 | 6.252 | 5.998 | 6.193 | 5,269,050 | -0.05(-0.81%) |
Jul 28, 2005 | 6.328 | 6.455 | 6.210 | 6.244 | 6,497,851 | -0.30(-4.52%) |
Jul 27, 2005 | 6.641 | 6.674 | 6.514 | 6.539 | 2,957,991 | -0.13(-1.90%) |
Jul 26, 2005 | 6.573 | 6.700 | 6.573 | 6.666 | 4,465,612 | +0.07(+1.02%) |
Jul 25, 2005 | 6.607 | 6.700 | 6.548 | 6.598 | 4,988,245 | -0.04(-0.64%) |
Jul 22, 2005 | 6.657 | 6.928 | 6.632 | 6.641 | 10,720,067 | -0.09(-1.38%) |
Jul 21, 2005 | 7.088 | 7.122 | 6.700 | 6.734 | 9,681,092 | -0.30(-4.21%) |
Jul 20, 2005 | 6.895 | 7.063 | 6.894 | 7.029 | 4,770,441 | -0.03(-0.48%) |
Jul 19, 2005 | 6.928 | 7.071 | 6.928 | 7.063 | 3,426,518 | +0.19(+2.83%) |
Jul 18, 2005 | 6.995 | 7.097 | 6.852 | 6.869 | 3,242,312 | -0.21(-2.98%) |
Jul 15, 2005 | 7.055 | 7.105 | 6.928 | 7.080 | 2,881,453 | +0.07(+0.96%) |
Jul 14, 2005 | 7.097 | 7.173 | 6.911 | 7.012 | 5,325,001 | +0.03(+0.48%) |
Jul 13, 2005 | 7.173 | 7.181 | 6.936 | 6.979 | 5,638,453 | -0.07(-0.96%) |
Jul 12, 2005 | 7.046 | 7.063 | 6.911 | 7.046 | 3,471,984 | +0.08(+1.21%) |
Jul 11, 2005 | 6.810 | 6.962 | 6.725 | 6.962 | 4,268,731 | +0.23(+3.39%) |
Jul 08, 2005 | 6.522 | 6.734 | 6.480 | 6.734 | 4,308,096 | +0.25(+3.91%) |
Jul 07, 2005 | 6.260 | 6.505 | 6.252 | 6.480 | 3,730,677 | +0.03(+0.39%) |
Jul 06, 2005 | 6.404 | 6.480 | 6.379 | 6.455 | 2,229,877 | +0.05(+0.79%) |
Jul 05, 2005 | 6.311 | 6.404 | 6.244 | 6.404 | 2,278,253 | +0.08(+1.34%) |