Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.263 | 6.291 | 6.168 | 6.191 | 5,766,131 | -0.05(-0.81%) |
May 30, 2006 | 6.277 | 6.301 | 6.215 | 6.241 | 2,240,465 | -0.06(-0.96%) |
May 26, 2006 | 6.225 | 6.313 | 6.225 | 6.302 | 2,379,133 | +0.11(+1.73%) |
May 25, 2006 | 6.185 | 6.194 | 6.110 | 6.194 | 1,946,660 | +0.08(+1.39%) |
May 24, 2006 | 6.092 | 6.132 | 6.049 | 6.110 | 2,679,845 | -0.01(-0.09%) |
May 23, 2006 | 6.254 | 6.259 | 6.107 | 6.115 | 1,673,044 | -0.09(-1.43%) |
May 22, 2006 | 6.230 | 6.252 | 6.086 | 6.204 | 2,076,295 | -0.03(-0.42%) |
May 19, 2006 | 6.239 | 6.275 | 6.192 | 6.230 | 1,742,112 | +0.02(+0.29%) |
May 18, 2006 | 6.178 | 6.255 | 6.172 | 6.212 | 2,211,775 | +0.02(+0.32%) |
May 17, 2006 | 6.308 | 6.324 | 6.180 | 6.192 | 2,749,976 | -0.14(-2.23%) |
May 16, 2006 | 6.277 | 6.350 | 6.259 | 6.334 | 3,430,563 | +0.03(+0.49%) |
May 15, 2006 | 6.065 | 6.319 | 6.047 | 6.303 | 5,112,639 | +0.34(+5.78%) |
May 12, 2006 | 6.014 | 6.019 | 5.936 | 5.958 | 2,001,914 | -0.07(-1.16%) |
May 11, 2006 | 6.123 | 6.123 | 6.000 | 6.028 | 1,714,484 | -0.10(-1.55%) |
May 10, 2006 | 6.150 | 6.150 | 6.080 | 6.123 | 1,425,461 | -0.02(-0.28%) |
May 09, 2006 | 6.144 | 6.158 | 6.084 | 6.140 | 1,787,272 | +0.02(+0.34%) |
May 08, 2006 | 6.060 | 6.122 | 6.025 | 6.119 | 906,387 | +0.05(+0.88%) |
May 05, 2006 | 6.072 | 6.089 | 6.023 | 6.065 | 971,736 | +0.01(+0.14%) |
May 04, 2006 | 5.940 | 6.058 | 5.940 | 6.057 | 1,275,105 | +0.10(+1.75%) |
May 03, 2006 | 5.863 | 6.016 | 5.863 | 5.952 | 2,159,709 | +0.09(+1.52%) |
May 02, 2006 | 5.717 | 5.879 | 5.694 | 5.863 | 2,357,881 | +0.18(+3.15%) |
May 01, 2006 | 5.715 | 5.744 | 5.684 | 5.684 | 1,582,192 | -0.03(-0.54%) |
Apr 28, 2006 | 5.741 | 5.758 | 5.657 | 5.715 | 2,346,724 | -0.09(-1.57%) |
Apr 27, 2006 | 5.788 | 5.819 | 5.758 | 5.807 | 1,575,817 | -0.01(-0.24%) |
Apr 26, 2006 | 5.701 | 5.846 | 5.687 | 5.821 | 1,953,035 | +0.14(+2.52%) |
Apr 25, 2006 | 5.635 | 5.690 | 5.590 | 5.678 | 2,077,889 | +0.04(+0.75%) |
Apr 24, 2006 | 5.685 | 5.685 | 5.574 | 5.635 | 1,255,447 | -0.05(-0.96%) |
Apr 21, 2006 | 5.750 | 5.750 | 5.667 | 5.690 | 1,177,346 | -0.06(-1.05%) |
Apr 20, 2006 | 5.699 | 5.756 | 5.640 | 5.750 | 1,257,041 | +0.04(+0.73%) |
Apr 19, 2006 | 5.647 | 5.709 | 5.622 | 5.709 | 1,761,770 | +0.06(+1.13%) |
Apr 18, 2006 | 5.537 | 5.653 | 5.504 | 5.645 | 1,642,228 | +0.11(+1.95%) |
Apr 17, 2006 | 5.596 | 5.609 | 5.521 | 5.536 | 1,017,427 | -0.06(-1.06%) |
Apr 13, 2006 | 5.601 | 5.613 | 5.553 | 5.596 | 1,000,426 | -0.01(-0.10%) |
Apr 12, 2006 | 5.621 | 5.635 | 5.569 | 5.601 | 877,165 | -0.03(-0.48%) |
Apr 11, 2006 | 5.647 | 5.672 | 5.606 | 5.629 | 1,427,586 | -0.03(-0.45%) |
Apr 10, 2006 | 5.635 | 5.654 | 5.585 | 5.654 | 1,217,193 | +0.01(+0.17%) |
Apr 07, 2006 | 5.670 | 5.684 | 5.571 | 5.645 | 961,641 | -0.00(-0.03%) |
Apr 06, 2006 | 5.684 | 5.684 | 5.632 | 5.647 | 766,125 | -0.04(-0.66%) |
Apr 05, 2006 | 5.608 | 5.686 | 5.591 | 5.684 | 1,812,774 | +0.07(+1.24%) |
Apr 04, 2006 | 5.595 | 5.649 | 5.590 | 5.615 | 2,278,187 | +0.00(+0.05%) |
Apr 03, 2006 | 5.650 | 5.677 | 5.601 | 5.612 | 1,810,649 | -0.04(-0.68%) |
Mar 31, 2006 | 5.661 | 5.662 | 5.539 | 5.650 | 2,469,453 | -0.03(-0.58%) |
Mar 30, 2006 | 5.722 | 5.742 | 5.668 | 5.683 | 1,916,376 | -0.04(-0.69%) |
Mar 29, 2006 | 5.709 | 5.749 | 5.680 | 5.723 | 1,149,188 | +0.04(+0.66%) |
Mar 28, 2006 | 5.682 | 5.739 | 5.651 | 5.685 | 1,303,263 | +0.01(+0.13%) |
Mar 27, 2006 | 5.637 | 5.703 | 5.624 | 5.678 | 1,733,611 | +0.00(+0.07%) |
Mar 24, 2006 | 5.619 | 5.680 | 5.614 | 5.674 | 1,530,126 | +0.06(+0.99%) |
Mar 23, 2006 | 5.665 | 5.679 | 5.575 | 5.618 | 2,117,736 | -0.05(-0.83%) |
Mar 22, 2006 | 5.552 | 5.670 | 5.524 | 5.665 | 3,104,880 | +0.07(+1.28%) |
Mar 21, 2006 | 5.590 | 5.647 | 5.553 | 5.594 | 3,014,560 | +0.00(+0.07%) |
Mar 20, 2006 | 5.522 | 5.602 | 5.509 | 5.590 | 1,715,547 | +0.06(+1.18%) |
Mar 17, 2006 | 5.487 | 5.538 | 5.469 | 5.525 | 2,682,502 | +0.09(+1.59%) |
Mar 16, 2006 | 5.371 | 5.449 | 5.345 | 5.439 | 1,926,471 | +0.07(+1.35%) |
Mar 15, 2006 | 5.300 | 5.369 | 5.290 | 5.366 | 1,098,715 | +0.07(+1.24%) |
Mar 14, 2006 | 5.242 | 5.317 | 5.224 | 5.300 | 1,024,334 | +0.04(+0.84%) |
Mar 13, 2006 | 5.296 | 5.312 | 5.233 | 5.256 | 1,359,580 | -0.04(-0.69%) |
Mar 10, 2006 | 5.247 | 5.345 | 5.246 | 5.293 | 1,458,932 | +0.05(+0.88%) |
Mar 09, 2006 | 5.171 | 5.254 | 5.171 | 5.247 | 2,264,905 | +0.08(+1.46%) |
Mar 08, 2006 | 5.153 | 5.171 | 5.137 | 5.171 | 2,948,680 | +0.00(+0.05%) |
Mar 07, 2006 | 5.157 | 5.187 | 5.142 | 5.169 | 1,582,192 | +0.00(+0.07%) |
Mar 06, 2006 | 5.174 | 5.209 | 5.153 | 5.165 | 1,090,214 | -0.01(-0.18%) |
Mar 03, 2006 | 5.199 | 5.214 | 5.146 | 5.174 | 3,361,495 | -0.04(-0.69%) |
Mar 02, 2006 | 5.364 | 5.369 | 5.188 | 5.210 | 4,010,205 | -0.17(-3.22%) |
Mar 01, 2006 | 5.267 | 5.383 | 5.262 | 5.383 | 2,278,187 | +0.13(+2.56%) |
Feb 28, 2006 | 5.312 | 5.310 | 5.231 | 5.249 | 1,235,789 | -0.06(-1.20%) |
Feb 27, 2006 | 5.289 | 5.352 | 5.280 | 5.312 | 1,718,203 | +0.03(+0.53%) |
Feb 24, 2006 | 5.341 | 5.355 | 5.270 | 5.284 | 2,277,125 | -0.10(-1.82%) |
Feb 23, 2006 | 5.340 | 5.487 | 5.328 | 5.382 | 3,343,431 | +0.02(+0.37%) |
Feb 22, 2006 | 5.330 | 5.387 | 5.313 | 5.362 | 1,037,616 | +0.04(+0.78%) |
Feb 21, 2006 | 5.347 | 5.401 | 5.315 | 5.321 | 2,217,620 | -0.05(-0.88%) |
Feb 17, 2006 | 5.247 | 5.402 | 5.245 | 5.368 | 1,762,832 | +0.12(+2.31%) |
Feb 16, 2006 | 5.260 | 5.280 | 5.233 | 5.247 | 2,506,643 | -0.01(-0.14%) |
Feb 15, 2006 | 5.234 | 5.273 | 5.209 | 5.254 | 1,893,530 | +0.02(+0.40%) |
Feb 14, 2006 | 5.118 | 5.245 | 5.041 | 5.233 | 2,888,112 | +0.20(+3.96%) |
Feb 13, 2006 | 5.103 | 5.143 | 5.009 | 5.034 | 2,139,519 | -0.08(-1.58%) |
Feb 10, 2006 | 5.064 | 5.130 | 5.061 | 5.115 | 2,498,143 | +0.05(+1.02%) |
Feb 09, 2006 | 5.082 | 5.160 | 5.016 | 5.063 | 2,964,619 | -0.05(-1.01%) |
Feb 08, 2006 | 5.210 | 5.210 | 5.078 | 5.115 | 2,863,673 | -0.10(-1.82%) |
Feb 07, 2006 | 5.201 | 5.232 | 5.171 | 5.210 | 2,749,445 | +0.01(+0.11%) |
Feb 06, 2006 | 5.164 | 5.206 | 5.148 | 5.204 | 2,064,076 | +0.05(+0.97%) |
Feb 03, 2006 | 5.178 | 5.193 | 5.120 | 5.154 | 1,924,877 | -0.02(-0.45%) |
Feb 02, 2006 | 5.214 | 5.214 | 5.125 | 5.178 | 2,468,390 | -0.09(-1.73%) |
Feb 01, 2006 | 5.188 | 5.282 | 5.163 | 5.269 | 2,554,460 | +0.08(+1.56%) |
Jan 31, 2006 | 5.185 | 5.223 | 5.110 | 5.188 | 2,029,542 | -0.01(-0.14%) |
Jan 30, 2006 | 5.157 | 5.207 | 5.136 | 5.196 | 3,491,131 | +0.02(+0.31%) |
Jan 27, 2006 | 5.167 | 5.195 | 5.076 | 5.180 | 4,842,742 | +0.01(+0.27%) |
Jan 26, 2006 | 5.300 | 5.300 | 5.155 | 5.166 | 3,839,128 | -0.13(-2.52%) |
Jan 25, 2006 | 5.291 | 5.393 | 5.251 | 5.299 | 1,951,441 | -0.01(-0.25%) |
Jan 24, 2006 | 5.295 | 5.360 | 5.284 | 5.312 | 1,705,452 | +0.03(+0.52%) |
Jan 23, 2006 | 5.233 | 5.298 | 5.217 | 5.285 | 2,227,183 | +0.05(+1.01%) |
Jan 20, 2006 | 5.345 | 5.345 | 5.228 | 5.233 | 2,734,037 | -0.12(-2.28%) |
Jan 19, 2006 | 5.315 | 5.375 | 5.278 | 5.355 | 2,889,175 | +0.06(+1.14%) |
Jan 18, 2006 | 5.270 | 5.384 | 5.265 | 5.295 | 2,567,211 | +0.02(+0.46%) |
Jan 17, 2006 | 5.303 | 5.326 | 5.233 | 5.270 | 3,399,748 | -0.05(-1.03%) |
Jan 13, 2006 | 5.270 | 5.353 | 5.243 | 5.325 | 3,166,510 | +0.05(+1.04%) |
Jan 12, 2006 | 5.335 | 5.345 | 5.222 | 5.270 | 6,786,215 | -0.22(-3.95%) |
Jan 11, 2006 | 5.505 | 5.536 | 5.450 | 5.487 | 2,514,082 | -0.01(-0.26%) |
Jan 10, 2006 | 5.487 | 5.514 | 5.411 | 5.501 | 2,594,838 | -0.00(-0.09%) |
Jan 09, 2006 | 5.511 | 5.593 | 5.479 | 5.505 | 3,118,163 | +0.03(+0.50%) |
Jan 06, 2006 | 5.411 | 5.530 | 5.374 | 5.478 | 4,213,690 | -0.15(-2.59%) |
Jan 05, 2006 | 5.678 | 5.703 | 5.558 | 5.624 | 2,991,715 | -0.11(-1.92%) |
Jan 04, 2006 | 5.694 | 5.742 | 5.600 | 5.734 | 3,232,922 | -0.08(-1.34%) |
Jan 03, 2006 | 5.715 | 5.813 | 5.664 | 5.812 | 1,801,617 | +0.11(+1.86%) |
Dec 30, 2005 | 5.715 | 5.747 | 5.675 | 5.706 | 1,165,127 | -0.01(-0.15%) |
Dec 29, 2005 | 5.713 | 5.765 | 5.699 | 5.714 | 972,267 | +0.02(+0.28%) |
Dec 28, 2005 | 5.637 | 5.728 | 5.633 | 5.698 | 1,530,126 | +0.11(+1.92%) |
Dec 27, 2005 | 5.647 | 5.712 | 5.584 | 5.591 | 1,140,687 | -0.05(-0.90%) |
Dec 23, 2005 | 5.553 | 5.655 | 5.553 | 5.642 | 1,156,626 | +0.08(+1.52%) |
Dec 22, 2005 | 5.585 | 5.618 | 5.535 | 5.557 | 1,773,458 | -0.03(-0.52%) |
Dec 21, 2005 | 5.532 | 5.632 | 5.523 | 5.586 | 2,192,649 | +0.06(+1.00%) |
Dec 20, 2005 | 5.464 | 5.566 | 5.464 | 5.531 | 2,664,969 | -0.01(-0.14%) |
Dec 19, 2005 | 5.655 | 5.688 | 5.537 | 5.538 | 2,382,321 | -0.12(-2.08%) |
Dec 16, 2005 | 5.654 | 5.686 | 5.625 | 5.656 | 1,904,688 | +0.01(+0.10%) |
Dec 15, 2005 | 5.665 | 5.685 | 5.639 | 5.650 | 1,155,032 | -0.04(-0.68%) |
Dec 14, 2005 | 5.755 | 5.788 | 5.689 | 5.689 | 1,332,484 | -0.06(-1.05%) |
Dec 13, 2005 | 5.705 | 5.788 | 5.689 | 5.749 | 1,301,669 | +0.05(+0.79%) |
Dec 12, 2005 | 5.673 | 5.757 | 5.653 | 5.704 | 1,704,921 | +0.04(+0.71%) |
Dec 09, 2005 | 5.628 | 5.684 | 5.628 | 5.664 | 2,913,083 | +0.04(+0.69%) |
Dec 08, 2005 | 5.555 | 5.684 | 5.555 | 5.625 | 1,177,878 | +0.07(+1.25%) |
Dec 07, 2005 | 5.593 | 5.621 | 5.496 | 5.555 | 1,436,618 | -0.04(-0.66%) |
Dec 06, 2005 | 5.613 | 5.663 | 5.536 | 5.592 | 1,525,875 | -0.02(-0.37%) |
Dec 05, 2005 | 5.600 | 5.650 | 5.524 | 5.613 | 2,328,660 | +0.01(+0.10%) |
Dec 02, 2005 | 5.717 | 5.717 | 5.572 | 5.607 | 2,154,927 | -0.11(-1.93%) |
Dec 01, 2005 | 5.661 | 5.728 | 5.656 | 5.717 | 1,737,330 | +0.07(+1.25%) |
Nov 30, 2005 | 5.712 | 5.722 | 5.641 | 5.647 | 1,533,313 | -0.03(-0.46%) |
Nov 29, 2005 | 5.722 | 5.762 | 5.658 | 5.673 | 1,456,807 | -0.03(-0.61%) |
Nov 28, 2005 | 5.798 | 5.807 | 5.705 | 5.708 | 1,845,183 | -0.09(-1.56%) |
Nov 25, 2005 | 5.788 | 5.800 | 5.745 | 5.798 | 490,384 | +0.01(+0.18%) |
Nov 23, 2005 | 5.745 | 5.809 | 5.713 | 5.788 | 1,661,355 | +0.04(+0.72%) |
Nov 22, 2005 | 5.746 | 5.772 | 5.646 | 5.746 | 1,495,060 | +0.00(+0.00%) |
Nov 21, 2005 | 5.656 | 5.750 | 5.639 | 5.746 | 2,016,791 | +0.12(+2.19%) |
Nov 18, 2005 | 5.544 | 5.712 | 5.544 | 5.623 | 1,602,913 | +0.08(+1.43%) |
Nov 17, 2005 | 5.484 | 5.548 | 5.401 | 5.544 | 2,384,977 | +0.06(+1.10%) |
Nov 16, 2005 | 5.527 | 5.541 | 5.449 | 5.484 | 1,983,319 | -0.04(-0.78%) |
Nov 15, 2005 | 5.586 | 5.590 | 5.503 | 5.527 | 2,221,870 | -0.06(-1.04%) |
Nov 14, 2005 | 5.597 | 5.606 | 5.548 | 5.585 | 2,668,688 | +0.00(+0.03%) |
Nov 11, 2005 | 5.508 | 5.584 | 5.508 | 5.584 | 939,858 | +0.08(+1.51%) |
Nov 10, 2005 | 5.263 | 5.531 | 5.228 | 5.501 | 2,437,575 | -0.02(-0.41%) |
Nov 09, 2005 | 5.602 | 5.604 | 5.427 | 5.523 | 3,445,971 | -0.08(-1.51%) |
Nov 08, 2005 | 5.600 | 5.615 | 5.529 | 5.608 | 2,027,416 | +0.01(+0.15%) |
Nov 07, 2005 | 5.525 | 5.600 | 5.524 | 5.600 | 1,570,504 | +0.08(+1.36%) |
Nov 04, 2005 | 5.533 | 5.557 | 5.460 | 5.524 | 1,688,982 | -0.01(-0.24%) |
Nov 03, 2005 | 5.632 | 5.638 | 5.507 | 5.537 | 2,126,768 | -0.08(-1.44%) |
Nov 02, 2005 | 5.449 | 5.618 | 5.449 | 5.618 | 2,728,724 | +0.17(+3.11%) |
Nov 01, 2005 | 5.440 | 5.504 | 5.403 | 5.449 | 2,522,051 | -0.01(-0.16%) |
Oct 31, 2005 | 5.379 | 5.486 | 5.371 | 5.457 | 2,179,367 | +0.09(+1.70%) |
Oct 28, 2005 | 5.281 | 5.366 | 5.233 | 5.366 | 2,891,831 | +0.07(+1.35%) |
Oct 27, 2005 | 5.402 | 5.402 | 5.292 | 5.295 | 3,205,295 | -0.12(-2.16%) |
Oct 26, 2005 | 5.341 | 5.496 | 5.281 | 5.411 | 3,805,657 | +0.05(+0.95%) |
Oct 25, 2005 | 5.393 | 5.411 | 5.303 | 5.361 | 2,270,218 | -0.00(-0.04%) |
Oct 24, 2005 | 5.181 | 5.375 | 5.181 | 5.362 | 2,469,453 | +0.19(+3.60%) |
Oct 21, 2005 | 5.294 | 5.298 | 5.154 | 5.176 | 2,989,058 | -0.10(-1.89%) |
Oct 20, 2005 | 5.341 | 5.393 | 5.249 | 5.276 | 2,448,201 | -0.05(-1.02%) |
Oct 19, 2005 | 5.360 | 5.360 | 5.227 | 5.330 | 2,976,838 | -0.04(-0.70%) |
Oct 18, 2005 | 5.393 | 5.432 | 5.306 | 5.368 | 2,036,448 | -0.04(-0.73%) |
Oct 17, 2005 | 5.543 | 5.570 | 5.355 | 5.408 | 2,810,543 | +0.08(+1.54%) |
Oct 14, 2005 | 5.336 | 5.364 | 5.265 | 5.326 | 1,923,283 | -0.00(-0.02%) |
Oct 13, 2005 | 5.245 | 5.352 | 5.238 | 5.327 | 2,399,322 | +0.08(+1.58%) |
Oct 12, 2005 | 5.217 | 5.305 | 5.217 | 5.244 | 3,474,661 | +0.03(+0.51%) |
Oct 11, 2005 | 5.195 | 5.318 | 5.167 | 5.217 | 5,419,196 | +0.11(+2.16%) |
Oct 10, 2005 | 5.281 | 5.281 | 5.031 | 5.107 | 6,221,449 | -0.19(-3.61%) |
Oct 07, 2005 | 5.256 | 5.309 | 5.256 | 5.298 | 1,741,580 | +0.07(+1.26%) |
Oct 06, 2005 | 5.185 | 5.293 | 5.178 | 5.233 | 1,595,475 | +0.05(+0.91%) |
Oct 05, 2005 | 5.282 | 5.286 | 5.183 | 5.185 | 2,378,602 | -0.08(-1.61%) |
Oct 04, 2005 | 5.341 | 5.384 | 5.270 | 5.270 | 2,449,795 | -0.06(-1.18%) |
Oct 03, 2005 | 5.323 | 5.374 | 5.303 | 5.333 | 2,460,952 | +0.02(+0.37%) |
Sep 30, 2005 | 5.280 | 5.392 | 5.265 | 5.313 | 1,492,404 | +0.01(+0.14%) |
Sep 29, 2005 | 5.308 | 5.317 | 5.255 | 5.306 | 2,011,478 | -0.02(-0.30%) |
Sep 28, 2005 | 5.363 | 5.397 | 5.301 | 5.322 | 1,283,605 | -0.04(-0.75%) |
Sep 27, 2005 | 5.298 | 5.386 | 5.282 | 5.362 | 1,113,591 | +0.05(+0.89%) |
Sep 26, 2005 | 5.304 | 5.358 | 5.272 | 5.315 | 1,479,653 | +0.03(+0.53%) |
Sep 23, 2005 | 5.287 | 5.322 | 5.247 | 5.287 | 2,289,876 | +0.04(+0.75%) |
Sep 22, 2005 | 5.202 | 5.278 | 5.187 | 5.248 | 1,191,160 | +0.01(+0.25%) |
Sep 21, 2005 | 5.138 | 5.358 | 5.078 | 5.234 | 3,173,948 | +0.10(+1.89%) |
Sep 20, 2005 | 5.219 | 5.219 | 5.109 | 5.137 | 2,730,318 | -0.08(-1.57%) |
Sep 19, 2005 | 5.298 | 5.298 | 5.207 | 5.219 | 1,427,055 | -0.09(-1.70%) |
Sep 16, 2005 | 5.308 | 5.313 | 5.237 | 5.310 | 2,170,335 | -0.01(-0.23%) |
Sep 15, 2005 | 5.383 | 5.411 | 5.294 | 5.322 | 2,289,876 | -0.10(-1.86%) |
Sep 14, 2005 | 5.423 | 5.454 | 5.412 | 5.423 | 980,236 | -0.02(-0.33%) |
Sep 13, 2005 | 5.425 | 5.497 | 5.396 | 5.440 | 919,669 | -0.01(-0.12%) |
Sep 12, 2005 | 5.418 | 5.451 | 5.366 | 5.447 | 1,342,579 | +0.03(+0.49%) |
Sep 09, 2005 | 5.413 | 5.421 | 5.348 | 5.421 | 1,857,402 | -0.01(-0.14%) |
Sep 08, 2005 | 5.487 | 5.506 | 5.426 | 5.428 | 1,032,835 | -0.08(-1.37%) |
Sep 07, 2005 | 5.470 | 5.504 | 5.444 | 5.504 | 955,797 | +0.03(+0.64%) |
Sep 06, 2005 | 5.481 | 5.489 | 5.447 | 5.469 | 2,053,450 | -0.01(-0.21%) |
Sep 02, 2005 | 5.480 | 5.491 | 5.451 | 5.480 | 1,428,648 | -0.00(-0.05%) |
Sep 01, 2005 | 5.489 | 5.496 | 5.408 | 5.483 | 1,599,194 | -0.02(-0.34%) |
Aug 31, 2005 | 5.519 | 5.534 | 5.468 | 5.502 | 1,876,529 | -0.02(-0.29%) |
Aug 30, 2005 | 5.562 | 5.562 | 5.463 | 5.518 | 1,087,558 | -0.04(-0.78%) |
Aug 29, 2005 | 5.608 | 5.578 | 5.472 | 5.561 | 1,453,619 | -0.05(-0.82%) |
Aug 26, 2005 | 5.677 | 5.656 | 5.565 | 5.607 | 1,421,210 | -0.07(-1.21%) |
Aug 25, 2005 | 5.543 | 5.747 | 5.542 | 5.676 | 2,050,262 | +0.14(+2.46%) |
Aug 24, 2005 | 5.534 | 5.625 | 5.534 | 5.539 | 2,247,372 | -0.01(-0.25%) |
Aug 23, 2005 | 5.609 | 5.647 | 5.543 | 5.553 | 1,914,251 | -0.07(-1.24%) |
Aug 22, 2005 | 5.604 | 5.642 | 5.589 | 5.623 | 2,029,542 | +0.03(+0.59%) |
Aug 19, 2005 | 5.535 | 5.596 | 5.502 | 5.590 | 1,553,502 | +0.06(+1.07%) |
Aug 18, 2005 | 5.580 | 5.590 | 5.514 | 5.531 | 1,322,921 | -0.09(-1.66%) |
Aug 17, 2005 | 5.632 | 5.678 | 5.619 | 5.624 | 1,773,989 | -0.01(-0.15%) |
Aug 16, 2005 | 5.647 | 5.715 | 5.572 | 5.632 | 3,748,277 | +0.11(+1.91%) |
Aug 15, 2005 | 5.489 | 5.529 | 5.431 | 5.527 | 1,498,779 | +0.05(+0.88%) |
Aug 12, 2005 | 5.480 | 5.498 | 5.400 | 5.479 | 1,702,796 | -0.00(-0.02%) |
Aug 11, 2005 | 5.407 | 5.486 | 5.407 | 5.480 | 1,177,878 | +0.07(+1.36%) |
Aug 10, 2005 | 5.456 | 5.526 | 5.387 | 5.407 | 1,690,045 | -0.03(-0.62%) |
Aug 09, 2005 | 5.377 | 5.441 | 5.353 | 5.440 | 1,620,977 | +0.08(+1.53%) |
Aug 08, 2005 | 5.338 | 5.413 | 5.264 | 5.359 | 1,975,350 | +0.03(+0.64%) |
Aug 05, 2005 | 5.363 | 5.364 | 5.299 | 5.325 | 1,986,507 | -0.06(-1.05%) |
Aug 04, 2005 | 5.425 | 5.426 | 5.352 | 5.381 | 1,464,776 | -0.07(-1.23%) |
Aug 03, 2005 | 5.480 | 5.480 | 5.413 | 5.448 | 1,587,505 | -0.03(-0.62%) |
Aug 02, 2005 | 5.443 | 5.490 | 5.430 | 5.482 | 1,476,465 | +0.02(+0.28%) |
Aug 01, 2005 | 5.451 | 5.482 | 5.429 | 5.467 | 1,831,900 | -0.01(-0.14%) |
Jul 29, 2005 | 5.508 | 5.526 | 5.393 | 5.474 | 3,562,324 | -0.05(-0.82%) |
Jul 28, 2005 | 5.482 | 5.538 | 5.440 | 5.520 | 3,506,007 | +0.04(+0.65%) |
Jul 27, 2005 | 5.472 | 5.497 | 5.435 | 5.484 | 2,292,001 | -0.01(-0.22%) |
Jul 26, 2005 | 5.402 | 5.515 | 5.400 | 5.496 | 1,938,159 | +0.00(+0.09%) |
Jul 25, 2005 | 5.468 | 5.528 | 5.468 | 5.491 | 2,812,669 | -0.09(-1.68%) |
Jul 22, 2005 | 5.556 | 5.613 | 5.556 | 5.585 | 3,080,972 | +0.04(+0.73%) |
Jul 21, 2005 | 5.605 | 5.605 | 5.524 | 5.545 | 2,560,304 | -0.06(-1.07%) |
Jul 20, 2005 | 5.520 | 5.623 | 5.477 | 5.605 | 2,373,820 | +0.00(+0.08%) |
Jul 19, 2005 | 5.464 | 5.616 | 5.460 | 5.600 | 2,118,799 | +0.16(+2.92%) |
Jul 18, 2005 | 5.412 | 5.463 | 5.393 | 5.441 | 779,407 | +0.03(+0.52%) |
Jul 15, 2005 | 5.409 | 5.430 | 5.377 | 5.413 | 1,047,711 | -0.02(-0.31%) |
Jul 14, 2005 | 5.384 | 5.438 | 5.371 | 5.430 | 1,755,394 | +0.06(+1.07%) |
Jul 13, 2005 | 5.384 | 5.408 | 5.343 | 5.373 | 1,526,406 | -0.03(-0.59%) |
Jul 12, 2005 | 5.413 | 5.422 | 5.379 | 5.405 | 1,444,587 | -0.03(-0.52%) |
Jul 11, 2005 | 5.411 | 5.465 | 5.399 | 5.433 | 1,459,463 | +0.03(+0.61%) |
Jul 08, 2005 | 5.386 | 5.408 | 5.353 | 5.400 | 1,875,998 | +0.03(+0.61%) |
Jul 07, 2005 | 5.310 | 5.380 | 5.280 | 5.367 | 1,811,180 | +0.04(+0.83%) |
Jul 06, 2005 | 5.272 | 5.393 | 5.272 | 5.323 | 5,353,847 | +0.17(+3.31%) |
Jul 05, 2005 | 5.062 | 5.172 | 5.040 | 5.153 | 3,734,463 | +0.07(+1.45%) |
Jul 01, 2005 | 5.051 | 5.087 | 5.026 | 5.079 | 1,526,406 | +0.03(+0.56%) |
Jun 30, 2005 | 5.001 | 5.084 | 4.995 | 5.051 | 2,464,140 | +0.05(+1.00%) |
Jun 29, 2005 | 4.922 | 5.016 | 4.903 | 5.001 | 3,399,748 | +0.13(+2.59%) |
Jun 28, 2005 | 4.766 | 4.893 | 4.766 | 4.875 | 2,412,073 | +0.11(+2.39%) |
Jun 27, 2005 | 4.803 | 4.823 | 4.759 | 4.761 | 1,459,463 | -0.05(-1.08%) |
Jun 24, 2005 | 4.945 | 4.952 | 4.804 | 4.813 | 1,619,914 | -0.16(-3.31%) |
Jun 23, 2005 | 5.035 | 5.063 | 4.976 | 4.977 | 2,132,081 | -0.06(-1.16%) |
Jun 22, 2005 | 5.140 | 5.140 | 4.995 | 5.036 | 2,295,189 | -0.10(-2.03%) |
Jun 21, 2005 | 5.105 | 5.153 | 5.105 | 5.140 | 1,549,252 | +0.05(+0.96%) |
Jun 20, 2005 | 5.082 | 5.097 | 5.041 | 5.091 | 1,265,541 | -0.01(-0.15%) |
Jun 17, 2005 | 5.099 | 5.136 | 5.061 | 5.099 | 1,842,526 | -0.05(-0.99%) |
Jun 16, 2005 | 5.088 | 5.159 | 5.062 | 5.150 | 1,335,672 | +0.06(+1.22%) |
Jun 15, 2005 | 5.138 | 5.153 | 5.070 | 5.088 | 1,704,390 | -0.03(-0.61%) |
Jun 14, 2005 | 5.155 | 5.277 | 5.097 | 5.119 | 1,973,756 | -0.05(-0.98%) |
Jun 13, 2005 | 5.073 | 5.200 | 5.036 | 5.169 | 2,780,791 | +0.08(+1.67%) |
Jun 10, 2005 | 4.931 | 5.140 | 4.931 | 5.085 | 2,433,325 | +0.13(+2.62%) |
Jun 09, 2005 | 4.969 | 4.969 | 4.909 | 4.955 | 1,241,102 | -0.03(-0.68%) |
Jun 08, 2005 | 4.997 | 5.058 | 4.981 | 4.989 | 1,592,818 | +0.01(+0.15%) |
Jun 07, 2005 | 5.005 | 5.066 | 4.972 | 4.981 | 846,350 | +0.03(+0.59%) |
Jun 06, 2005 | 4.938 | 4.964 | 4.913 | 4.952 | 785,783 | -0.01(-0.15%) |
Jun 03, 2005 | 4.974 | 5.024 | 4.891 | 4.960 | 2,156,521 | -0.03(-0.66%) |
Jun 02, 2005 | 5.058 | 5.058 | 4.988 | 4.993 | 1,955,160 | -0.09(-1.76%) |