Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.128 | 8.208 | 8.074 | 8.145 | 3,474,718 | -0.01(-0.11%) |
Mar 30, 2006 | 8.074 | 8.189 | 8.064 | 8.153 | 4,508,331 | +0.13(+1.63%) |
Mar 29, 2006 | 7.768 | 8.074 | 7.725 | 8.023 | 3,622,828 | +0.28(+3.65%) |
Mar 28, 2006 | 7.811 | 7.942 | 7.718 | 7.740 | 5,121,120 | -0.04(-0.55%) |
Mar 27, 2006 | 7.852 | 7.852 | 7.744 | 7.783 | 2,811,897 | -0.04(-0.53%) |
Mar 24, 2006 | 7.795 | 7.847 | 7.744 | 7.825 | 2,105,547 | +0.06(+0.82%) |
Mar 23, 2006 | 7.818 | 7.861 | 7.722 | 7.761 | 3,905,888 | -0.09(-1.18%) |
Mar 22, 2006 | 7.742 | 7.940 | 7.684 | 7.854 | 2,392,356 | +0.08(+1.04%) |
Mar 21, 2006 | 7.888 | 8.014 | 7.752 | 7.773 | 4,745,957 | -0.14(-1.74%) |
Mar 20, 2006 | 7.933 | 8.026 | 7.882 | 7.911 | 2,142,850 | -0.03(-0.33%) |
Mar 17, 2006 | 7.856 | 8.005 | 7.835 | 7.937 | 6,083,898 | +0.06(+0.81%) |
Mar 16, 2006 | 7.914 | 8.031 | 7.851 | 7.873 | 3,554,196 | -0.01(-0.17%) |
Mar 15, 2006 | 7.914 | 7.919 | 7.790 | 7.887 | 3,609,593 | +0.02(+0.20%) |
Mar 14, 2006 | 7.777 | 7.919 | 7.739 | 7.871 | 4,230,339 | +0.07(+0.90%) |
Mar 13, 2006 | 7.365 | 7.895 | 7.295 | 7.801 | 16,834,596 | +0.50(+6.91%) |
Mar 10, 2006 | 7.207 | 7.462 | 7.147 | 7.297 | 6,052,680 | +0.01(+0.09%) |
Mar 09, 2006 | 7.377 | 7.377 | 7.257 | 7.290 | 3,566,059 | -0.06(-0.84%) |
Mar 08, 2006 | 7.326 | 7.402 | 7.217 | 7.352 | 4,018,049 | -0.03(-0.35%) |
Mar 07, 2006 | 7.398 | 7.420 | 7.312 | 7.377 | 2,502,274 | -0.03(-0.46%) |
Mar 06, 2006 | 7.556 | 7.556 | 7.312 | 7.412 | 3,137,120 | -0.12(-1.58%) |
Mar 03, 2006 | 7.591 | 7.622 | 7.457 | 7.531 | 5,049,669 | -0.08(-1.08%) |
Mar 02, 2006 | 7.746 | 7.787 | 7.575 | 7.613 | 4,783,964 | -0.18(-2.25%) |
Mar 01, 2006 | 7.605 | 7.809 | 7.536 | 7.789 | 6,459,293 | +0.23(+3.10%) |
Feb 28, 2006 | 7.759 | 7.763 | 7.467 | 7.555 | 6,546,112 | -0.20(-2.64%) |
Feb 27, 2006 | 7.501 | 7.811 | 7.434 | 7.759 | 5,828,260 | +0.30(+4.04%) |
Feb 24, 2006 | 7.381 | 7.460 | 7.369 | 7.458 | 3,907,783 | +0.06(+0.84%) |
Feb 23, 2006 | 7.398 | 7.496 | 7.358 | 7.396 | 2,969,829 | -0.02(-0.23%) |
Feb 22, 2006 | 7.137 | 7.515 | 7.107 | 7.414 | 6,134,064 | +0.31(+4.36%) |
Feb 21, 2006 | 7.269 | 7.285 | 7.080 | 7.104 | 4,713,518 | -0.15(-2.09%) |
Feb 17, 2006 | 7.188 | 7.267 | 7.121 | 7.255 | 4,184,764 | +0.06(+0.81%) |
Feb 16, 2006 | 7.207 | 7.255 | 7.092 | 7.197 | 2,886,405 | +0.04(+0.63%) |
Feb 15, 2006 | 7.107 | 7.159 | 6.977 | 7.152 | 3,639,980 | +0.04(+0.63%) |
Feb 14, 2006 | 7.119 | 7.171 | 6.982 | 7.107 | 3,866,306 | +0.01(+0.07%) |
Feb 13, 2006 | 7.071 | 7.119 | 7.032 | 7.102 | 3,617,585 | +0.04(+0.54%) |
Feb 10, 2006 | 7.014 | 7.087 | 6.908 | 7.064 | 3,102,682 | +0.05(+0.74%) |
Feb 09, 2006 | 7.071 | 7.111 | 6.940 | 7.013 | 4,251,624 | -0.02(-0.27%) |
Feb 08, 2006 | 6.901 | 7.071 | 6.839 | 7.032 | 5,087,304 | +0.15(+2.23%) |
Feb 07, 2006 | 6.796 | 6.994 | 6.760 | 6.878 | 7,128,142 | +0.06(+0.93%) |
Feb 06, 2006 | 6.794 | 6.837 | 6.679 | 6.815 | 5,668,206 | -0.00(-0.05%) |
Feb 03, 2006 | 6.882 | 6.966 | 6.794 | 6.818 | 8,493,314 | +0.06(+0.92%) |
Feb 02, 2006 | 6.746 | 6.806 | 6.588 | 6.756 | 7,234,566 | +0.01(+0.13%) |
Feb 01, 2006 | 6.505 | 6.765 | 6.505 | 6.748 | 8,329,087 | +0.18(+2.80%) |
Jan 31, 2006 | 6.526 | 6.615 | 6.429 | 6.564 | 9,221,931 | +0.04(+0.61%) |
Jan 30, 2006 | 6.655 | 6.669 | 6.522 | 6.524 | 7,836,439 | -0.10(-1.48%) |
Jan 27, 2006 | 6.722 | 6.844 | 6.536 | 6.622 | 8,224,459 | -0.10(-1.48%) |
Jan 26, 2006 | 6.610 | 6.722 | 6.543 | 6.722 | 8,058,360 | +0.19(+2.90%) |
Jan 25, 2006 | 6.629 | 6.634 | 6.488 | 6.533 | 7,779,286 | -0.09(-1.30%) |
Jan 24, 2006 | 6.703 | 6.743 | 6.526 | 6.619 | 8,694,305 | -0.05(-0.77%) |
Jan 23, 2006 | 6.655 | 6.727 | 6.620 | 6.670 | 8,711,457 | +0.07(+1.04%) |
Jan 20, 2006 | 6.710 | 6.830 | 6.288 | 6.601 | 51,300,664 | -0.64(-8.84%) |
Jan 19, 2006 | 6.983 | 7.250 | 6.925 | 7.242 | 5,005,925 | +0.26(+3.80%) |
Jan 18, 2006 | 6.994 | 7.135 | 6.932 | 6.977 | 4,068,105 | +0.04(+0.62%) |
Jan 17, 2006 | 6.882 | 7.018 | 6.870 | 6.934 | 3,173,703 | +0.04(+0.55%) |
Jan 13, 2006 | 7.028 | 7.045 | 6.875 | 6.896 | 2,426,469 | -0.11(-1.62%) |
Jan 12, 2006 | 7.016 | 7.049 | 6.963 | 7.009 | 2,680,648 | -0.03(-0.46%) |
Jan 11, 2006 | 6.997 | 7.054 | 6.921 | 7.042 | 2,665,972 | +0.07(+0.94%) |
Jan 10, 2006 | 6.961 | 6.983 | 6.903 | 6.977 | 2,581,159 | +0.03(+0.37%) |
Jan 09, 2006 | 6.899 | 7.025 | 6.872 | 6.951 | 4,823,505 | +0.01(+0.07%) |
Jan 06, 2006 | 6.729 | 6.949 | 6.670 | 6.946 | 6,401,188 | +0.27(+4.05%) |
Jan 05, 2006 | 6.674 | 6.701 | 6.605 | 6.675 | 4,517,613 | +0.01(+0.15%) |
Jan 04, 2006 | 6.767 | 6.767 | 6.584 | 6.665 | 6,671,153 | -0.07(-1.02%) |
Jan 03, 2006 | 6.741 | 6.796 | 6.488 | 6.734 | 7,765,929 | +0.00(+0.03%) |
Dec 30, 2005 | 6.729 | 6.796 | 6.713 | 6.732 | 2,803,370 | -0.05(-0.74%) |
Dec 29, 2005 | 6.796 | 6.813 | 6.741 | 6.782 | 2,293,308 | +0.01(+0.08%) |
Dec 28, 2005 | 6.741 | 6.830 | 6.700 | 6.777 | 2,064,541 | +0.04(+0.54%) |
Dec 27, 2005 | 6.880 | 6.903 | 6.718 | 6.741 | 2,455,130 | -0.09(-1.26%) |
Dec 23, 2005 | 6.822 | 6.868 | 6.784 | 6.827 | 2,834,815 | +0.03(+0.38%) |
Dec 22, 2005 | 6.820 | 6.822 | 6.682 | 6.801 | 2,744,805 | +0.06(+0.94%) |
Dec 21, 2005 | 6.700 | 6.844 | 6.677 | 6.737 | 3,523,309 | +0.04(+0.56%) |
Dec 20, 2005 | 6.700 | 6.792 | 6.608 | 6.700 | 4,592,941 | +0.01(+0.08%) |
Dec 19, 2005 | 6.916 | 7.038 | 6.686 | 6.694 | 4,702,353 | -0.22(-3.11%) |
Dec 16, 2005 | 6.956 | 7.008 | 6.885 | 6.909 | 9,002,934 | -0.06(-0.79%) |
Dec 15, 2005 | 6.940 | 7.073 | 6.767 | 6.965 | 7,677,408 | +0.05(+0.72%) |
Dec 14, 2005 | 6.944 | 7.011 | 6.906 | 6.915 | 5,041,863 | -0.03(-0.50%) |
Dec 13, 2005 | 6.866 | 7.004 | 6.846 | 6.949 | 4,966,541 | +0.08(+1.23%) |
Dec 12, 2005 | 6.860 | 6.891 | 6.823 | 6.865 | 4,071,406 | +0.03(+0.40%) |
Dec 09, 2005 | 6.806 | 6.858 | 6.717 | 6.837 | 7,794,259 | +0.03(+0.45%) |
Dec 08, 2005 | 6.882 | 6.908 | 6.751 | 6.806 | 3,405,900 | -0.02(-0.35%) |
Dec 07, 2005 | 6.770 | 6.909 | 6.720 | 6.830 | 3,756,366 | +0.05(+0.76%) |
Dec 06, 2005 | 6.927 | 6.935 | 6.772 | 6.779 | 5,277,495 | -0.13(-1.84%) |
Dec 05, 2005 | 6.935 | 6.987 | 6.753 | 6.906 | 7,298,589 | -0.04(-0.59%) |
Dec 02, 2005 | 6.865 | 7.023 | 6.801 | 6.947 | 6,496,975 | +0.07(+1.00%) |
Dec 01, 2005 | 6.839 | 6.961 | 6.823 | 6.878 | 6,448,488 | +0.05(+0.71%) |
Nov 30, 2005 | 6.882 | 6.896 | 6.796 | 6.830 | 6,993,865 | -0.03(-0.48%) |
Nov 29, 2005 | 6.920 | 7.002 | 6.854 | 6.863 | 8,893,220 | -0.01(-0.20%) |
Nov 28, 2005 | 7.131 | 7.219 | 6.868 | 6.877 | 6,799,559 | -0.20(-2.84%) |
Nov 25, 2005 | 6.997 | 7.078 | 6.939 | 7.078 | 1,286,106 | +0.06(+0.78%) |
Nov 23, 2005 | 7.159 | 7.212 | 7.009 | 7.023 | 8,043,707 | -0.14(-1.99%) |
Nov 22, 2005 | 7.087 | 7.183 | 7.030 | 7.166 | 7,376,683 | +0.06(+0.82%) |
Nov 21, 2005 | 7.100 | 7.211 | 6.980 | 7.107 | 5,695,762 | +0.02(+0.29%) |
Nov 18, 2005 | 7.066 | 7.159 | 6.987 | 7.087 | 10,002,719 | +0.10(+1.43%) |
Nov 17, 2005 | 6.822 | 6.994 | 6.755 | 6.987 | 16,429,609 | +0.20(+2.99%) |
Nov 16, 2005 | 6.722 | 6.839 | 6.694 | 6.784 | 4,115,388 | +0.06(+0.82%) |
Nov 15, 2005 | 6.856 | 6.882 | 6.679 | 6.729 | 7,470,959 | -0.08(-1.24%) |
Nov 14, 2005 | 6.806 | 6.916 | 6.761 | 6.813 | 7,410,819 | +0.04(+0.52%) |
Nov 11, 2005 | 6.858 | 6.858 | 6.716 | 6.778 | 32,172,434 | -0.06(-0.93%) |
Nov 10, 2005 | 6.631 | 6.877 | 6.598 | 6.841 | 88,347,480 | +0.23(+3.54%) |
Nov 09, 2005 | 6.378 | 6.706 | 6.371 | 6.607 | 105,282,304 | +0.20(+3.07%) |
Nov 08, 2005 | 6.454 | 6.472 | 6.386 | 6.410 | 42,123,148 | -0.03(-0.44%) |
Nov 07, 2005 | 6.337 | 6.470 | 6.314 | 6.439 | 37,533,732 | +0.14(+2.27%) |
Nov 04, 2005 | 6.398 | 6.409 | 6.260 | 6.296 | 39,110,036 | -0.08(-1.29%) |
Nov 03, 2005 | 6.198 | 6.424 | 6.196 | 6.379 | 73,300,512 | +0.18(+2.97%) |
Nov 02, 2005 | 6.045 | 6.292 | 6.040 | 6.195 | 42,750,880 | +0.17(+2.83%) |
Nov 01, 2005 | 6.043 | 6.090 | 5.964 | 6.024 | 19,431,796 | -0.01(-0.14%) |
Oct 31, 2005 | 5.919 | 6.069 | 5.893 | 6.033 | 23,816,622 | +0.13(+2.16%) |
Oct 28, 2005 | 5.858 | 5.984 | 5.845 | 5.906 | 24,927,940 | +0.09(+1.52%) |
Oct 27, 2005 | 5.980 | 5.980 | 5.815 | 5.817 | 32,539,772 | -0.16(-2.66%) |
Oct 26, 2005 | 6.019 | 6.057 | 5.930 | 5.976 | 21,928,776 | -0.05(-0.87%) |
Oct 25, 2005 | 5.939 | 6.030 | 5.911 | 6.029 | 29,433,662 | +0.09(+1.51%) |
Oct 24, 2005 | 5.918 | 5.939 | 5.872 | 5.939 | 30,814,672 | +0.04(+0.60%) |
Oct 21, 2005 | 5.977 | 5.977 | 5.853 | 5.904 | 32,009,688 | -0.01(-0.10%) |
Oct 20, 2005 | 6.000 | 6.019 | 5.894 | 5.910 | 49,865,180 | -0.08(-1.41%) |
Oct 19, 2005 | 5.824 | 5.994 | 5.816 | 5.994 | 55,607,764 | +0.15(+2.56%) |
Oct 18, 2005 | 5.828 | 5.863 | 5.785 | 5.844 | 44,178,392 | +0.03(+0.58%) |
Oct 17, 2005 | 5.769 | 5.817 | 5.721 | 5.811 | 40,467,796 | +0.06(+0.96%) |
Oct 14, 2005 | 5.724 | 5.772 | 5.683 | 5.756 | 82,465,400 | +0.00(+0.03%) |
Oct 13, 2005 | 5.641 | 5.778 | 5.641 | 5.754 | 66,586,104 | +0.07(+1.18%) |
Oct 12, 2005 | 5.631 | 5.734 | 5.534 | 5.687 | 180,293,968 | +0.41(+7.86%) |
Oct 11, 2005 | 5.259 | 5.352 | 5.245 | 5.272 | 36,436,360 | +0.00(+0.02%) |
Oct 10, 2005 | 5.318 | 5.332 | 5.258 | 5.272 | 17,274,258 | -0.02(-0.45%) |
Oct 07, 2005 | 5.287 | 5.348 | 5.263 | 5.296 | 10,350,605 | +0.01(+0.15%) |
Oct 06, 2005 | 5.328 | 5.394 | 5.235 | 5.288 | 27,587,664 | -0.05(-0.85%) |
Oct 05, 2005 | 5.407 | 5.414 | 5.325 | 5.333 | 24,714,046 | -0.07(-1.37%) |
Oct 04, 2005 | 5.350 | 5.458 | 5.344 | 5.407 | 26,625,142 | +0.06(+1.13%) |
Oct 03, 2005 | 5.283 | 5.360 | 5.258 | 5.347 | 31,851,592 | +0.09(+1.75%) |
Sep 30, 2005 | 5.200 | 5.257 | 5.145 | 5.255 | 15,232,966 | +0.02(+0.46%) |
Sep 29, 2005 | 5.155 | 5.247 | 5.061 | 5.231 | 19,617,790 | +0.07(+1.43%) |
Sep 28, 2005 | 5.185 | 5.232 | 5.098 | 5.157 | 11,922,260 | -0.02(-0.43%) |
Sep 27, 2005 | 5.228 | 5.247 | 5.143 | 5.179 | 19,036,558 | -0.02(-0.43%) |
Sep 26, 2005 | 5.178 | 5.242 | 5.176 | 5.202 | 14,010,051 | +0.05(+0.90%) |
Sep 23, 2005 | 5.106 | 5.245 | 5.023 | 5.155 | 21,686,982 | +0.02(+0.44%) |
Sep 22, 2005 | 5.039 | 5.154 | 4.963 | 5.133 | 24,146,762 | +0.08(+1.55%) |
Sep 21, 2005 | 5.234 | 5.234 | 5.026 | 5.055 | 32,274,730 | -0.19(-3.67%) |
Sep 20, 2005 | 5.307 | 5.353 | 5.232 | 5.247 | 17,297,508 | -0.06(-1.07%) |
Sep 19, 2005 | 5.357 | 5.357 | 5.247 | 5.304 | 17,715,996 | -0.03(-0.60%) |
Sep 16, 2005 | 5.372 | 5.398 | 5.306 | 5.336 | 46,294,080 | -0.04(-0.72%) |
Sep 15, 2005 | 5.417 | 5.439 | 5.375 | 5.375 | 21,319,642 | -0.05(-0.90%) |
Sep 14, 2005 | 5.479 | 5.490 | 5.417 | 5.424 | 20,557,064 | -0.02(-0.30%) |
Sep 13, 2005 | 5.432 | 5.475 | 5.404 | 5.440 | 22,463,510 | -0.02(-0.36%) |
Sep 12, 2005 | 5.364 | 5.487 | 5.318 | 5.460 | 19,654,990 | +0.08(+1.55%) |
Sep 09, 2005 | 5.367 | 5.408 | 5.330 | 5.377 | 14,735,430 | +0.01(+0.21%) |
Sep 08, 2005 | 5.364 | 5.398 | 5.328 | 5.365 | 23,732,924 | -0.02(-0.34%) |
Sep 07, 2005 | 5.369 | 5.413 | 5.358 | 5.383 | 24,918,640 | +0.02(+0.37%) |
Sep 06, 2005 | 5.286 | 5.412 | 5.282 | 5.364 | 25,569,622 | +0.07(+1.25%) |
Sep 02, 2005 | 5.313 | 5.358 | 5.287 | 5.297 | 19,808,436 | +0.02(+0.47%) |
Sep 01, 2005 | 5.212 | 5.307 | 5.186 | 5.272 | 48,716,660 | +0.06(+1.17%) |
Aug 31, 2005 | 5.170 | 5.211 | 5.159 | 5.211 | 79,219,792 | +0.04(+0.82%) |
Aug 30, 2005 | 5.263 | 5.277 | 5.159 | 5.169 | 14,805,178 | -0.09(-1.78%) |
Aug 29, 2005 | 5.208 | 5.267 | 5.164 | 5.263 | 13,140,526 | +0.06(+1.24%) |
Aug 26, 2005 | 5.253 | 5.270 | 5.187 | 5.198 | 12,001,308 | -0.07(-1.27%) |
Aug 25, 2005 | 5.259 | 5.282 | 5.219 | 5.266 | 18,762,216 | +0.04(+0.79%) |
Aug 24, 2005 | 5.293 | 5.342 | 5.211 | 5.224 | 20,459,418 | -0.07(-1.25%) |
Aug 23, 2005 | 5.308 | 5.374 | 5.251 | 5.290 | 19,989,780 | -0.03(-0.58%) |
Aug 22, 2005 | 5.332 | 5.374 | 5.229 | 5.321 | 18,506,472 | +0.02(+0.37%) |
Aug 19, 2005 | 5.294 | 5.377 | 5.275 | 5.302 | 16,572,128 | -0.02(-0.36%) |
Aug 18, 2005 | 5.322 | 5.345 | 5.252 | 5.321 | 18,841,264 | -0.01(-0.24%) |
Aug 17, 2005 | 5.338 | 5.379 | 5.290 | 5.333 | 23,900,318 | -0.03(-0.55%) |
Aug 16, 2005 | 5.437 | 5.478 | 5.346 | 5.363 | 24,063,064 | -0.11(-2.06%) |
Aug 15, 2005 | 5.455 | 5.536 | 5.391 | 5.475 | 20,515,216 | +0.00(+0.06%) |
Aug 12, 2005 | 5.463 | 5.500 | 5.426 | 5.472 | 17,399,804 | -0.00(-0.08%) |
Aug 11, 2005 | 5.500 | 5.592 | 5.433 | 5.476 | 21,249,894 | -0.03(-0.62%) |
Aug 10, 2005 | 5.596 | 5.652 | 5.497 | 5.511 | 16,525,629 | -0.05(-0.90%) |
Aug 09, 2005 | 5.565 | 5.650 | 5.532 | 5.561 | 13,335,820 | +0.01(+0.25%) |
Aug 08, 2005 | 5.610 | 5.617 | 5.528 | 5.547 | 20,822,106 | -0.04(-0.66%) |
Aug 05, 2005 | 5.565 | 5.635 | 5.558 | 5.584 | 15,005,122 | +0.00(+0.00%) |
Aug 04, 2005 | 5.570 | 5.593 | 5.536 | 5.584 | 33,692,940 | -0.01(-0.11%) |
Aug 03, 2005 | 5.596 | 5.678 | 5.572 | 5.590 | 25,388,276 | -0.04(-0.73%) |
Aug 02, 2005 | 5.641 | 5.688 | 5.574 | 5.631 | 15,581,706 | +0.01(+0.12%) |
Aug 01, 2005 | 5.661 | 5.690 | 5.567 | 5.624 | 23,416,732 | -0.02(-0.40%) |
Jul 29, 2005 | 5.525 | 5.727 | 5.525 | 5.647 | 41,197,828 | +0.16(+2.85%) |
Jul 28, 2005 | 5.420 | 5.500 | 5.395 | 5.490 | 15,456,160 | +0.07(+1.37%) |
Jul 27, 2005 | 5.348 | 5.424 | 5.346 | 5.416 | 19,306,250 | +0.02(+0.32%) |
Jul 26, 2005 | 5.397 | 5.450 | 5.374 | 5.399 | 14,651,733 | +0.01(+0.26%) |
Jul 25, 2005 | 5.438 | 5.438 | 5.333 | 5.385 | 16,725,573 | -0.05(-0.89%) |
Jul 22, 2005 | 5.464 | 5.487 | 5.370 | 5.433 | 11,699,067 | -0.02(-0.33%) |
Jul 21, 2005 | 5.479 | 5.492 | 5.312 | 5.451 | 23,160,990 | -0.02(-0.39%) |
Jul 20, 2005 | 5.500 | 5.519 | 5.461 | 5.473 | 26,341,500 | -0.02(-0.45%) |
Jul 19, 2005 | 5.463 | 5.531 | 5.444 | 5.498 | 16,288,486 | +0.07(+1.20%) |
Jul 18, 2005 | 5.444 | 5.514 | 5.427 | 5.432 | 13,740,358 | -0.02(-0.39%) |
Jul 15, 2005 | 5.404 | 5.499 | 5.381 | 5.454 | 24,551,300 | +0.07(+1.26%) |
Jul 14, 2005 | 5.387 | 5.455 | 5.371 | 5.386 | 33,567,392 | -0.01(-0.25%) |
Jul 13, 2005 | 5.420 | 5.532 | 5.375 | 5.400 | 35,813,280 | +0.02(+0.46%) |
Jul 12, 2005 | 5.387 | 5.387 | 5.302 | 5.375 | 21,119,698 | -0.02(-0.30%) |
Jul 11, 2005 | 5.388 | 5.428 | 5.321 | 5.391 | 23,105,192 | +0.02(+0.38%) |
Jul 08, 2005 | 5.210 | 5.402 | 5.173 | 5.370 | 27,257,524 | +0.14(+2.73%) |
Jul 07, 2005 | 5.118 | 5.259 | 5.118 | 5.228 | 28,308,394 | +0.03(+0.63%) |
Jul 06, 2005 | 5.230 | 5.233 | 5.116 | 5.195 | 41,421,020 | -0.18(-3.39%) |
Jul 05, 2005 | 5.300 | 5.397 | 5.229 | 5.377 | 30,893,720 | +0.10(+1.86%) |
Jul 01, 2005 | 5.260 | 5.315 | 5.231 | 5.279 | 23,142,390 | +0.01(+0.20%) |
Jun 30, 2005 | 5.202 | 5.310 | 5.200 | 5.269 | 41,732,560 | +0.08(+1.52%) |
Jun 29, 2005 | 5.184 | 5.204 | 5.136 | 5.190 | 12,187,303 | +0.01(+0.15%) |
Jun 28, 2005 | 5.112 | 5.214 | 5.100 | 5.182 | 18,143,782 | +0.07(+1.40%) |
Jun 27, 2005 | 5.083 | 5.150 | 5.042 | 5.111 | 21,352,192 | +0.04(+0.76%) |
Jun 24, 2005 | 5.165 | 5.193 | 5.014 | 5.072 | 30,921,618 | -0.09(-1.75%) |
Jun 23, 2005 | 5.283 | 5.290 | 5.153 | 5.162 | 29,921,898 | -0.10(-1.99%) |
Jun 22, 2005 | 5.358 | 5.358 | 5.231 | 5.267 | 43,085,672 | -0.09(-1.59%) |
Jun 21, 2005 | 5.391 | 5.414 | 5.322 | 5.352 | 23,193,540 | -0.04(-0.67%) |
Jun 20, 2005 | 5.330 | 5.414 | 5.296 | 5.389 | 17,604,398 | +0.04(+0.84%) |
Jun 17, 2005 | 5.440 | 5.469 | 5.339 | 5.344 | 39,072,836 | -0.06(-1.05%) |
Jun 16, 2005 | 5.370 | 5.442 | 5.308 | 5.401 | 21,570,736 | +0.04(+0.69%) |
Jun 15, 2005 | 5.250 | 5.366 | 5.186 | 5.364 | 45,931,392 | +0.14(+2.65%) |
Jun 14, 2005 | 5.197 | 5.276 | 5.197 | 5.225 | 30,842,572 | +0.05(+0.91%) |
Jun 13, 2005 | 5.081 | 5.178 | 5.070 | 5.178 | 38,900,792 | +0.09(+1.84%) |
Jun 10, 2005 | 5.083 | 5.151 | 5.038 | 5.084 | 31,479,602 | +0.02(+0.42%) |
Jun 09, 2005 | 5.038 | 5.070 | 4.990 | 5.063 | 40,012,108 | +0.04(+0.75%) |
Jun 08, 2005 | 5.160 | 5.179 | 5.007 | 5.025 | 26,834,386 | -0.13(-2.45%) |
Jun 07, 2005 | 5.060 | 5.211 | 5.038 | 5.151 | 31,674,898 | +0.10(+1.92%) |
Jun 06, 2005 | 4.948 | 5.056 | 4.921 | 5.054 | 30,851,870 | -0.01(-0.19%) |
Jun 03, 2005 | 5.133 | 5.136 | 5.035 | 5.063 | 20,110,676 | -0.05(-0.89%) |
Jun 02, 2005 | 5.071 | 5.124 | 5.045 | 5.109 | 17,074,314 | +0.02(+0.46%) |
Jun 01, 2005 | 4.969 | 5.113 | 4.908 | 5.086 | 33,911,484 | +0.09(+1.72%) |
May 31, 2005 | 4.949 | 5.000 | 4.841 | 5.000 | 76,634,464 | +0.07(+1.48%) |
May 27, 2005 | 4.879 | 4.951 | 4.870 | 4.927 | 17,288,208 | +0.04(+0.79%) |
May 26, 2005 | 4.890 | 4.903 | 4.821 | 4.888 | 33,520,894 | +0.03(+0.58%) |
May 25, 2005 | 4.910 | 4.918 | 4.773 | 4.859 | 17,650,898 | -0.00(-0.02%) |
May 24, 2005 | 4.952 | 4.952 | 4.818 | 4.860 | 17,492,802 | -0.06(-1.24%) |
May 23, 2005 | 4.912 | 4.944 | 4.878 | 4.921 | 29,801,000 | +0.07(+1.51%) |
May 20, 2005 | 4.846 | 4.871 | 4.782 | 4.848 | 19,162,104 | -0.01(-0.30%) |
May 19, 2005 | 4.786 | 4.883 | 4.786 | 4.863 | 21,854,378 | +0.08(+1.67%) |
May 18, 2005 | 4.706 | 4.787 | 4.654 | 4.783 | 30,219,488 | +0.09(+1.81%) |
May 17, 2005 | 4.657 | 4.706 | 4.612 | 4.698 | 15,781,650 | +0.05(+1.04%) |
May 16, 2005 | 4.576 | 4.662 | 4.564 | 4.650 | 13,884,504 | +0.09(+2.06%) |
May 13, 2005 | 4.592 | 4.627 | 4.515 | 4.556 | 28,499,038 | -0.04(-0.79%) |
May 12, 2005 | 4.783 | 4.788 | 4.535 | 4.592 | 43,071,724 | -0.18(-3.75%) |
May 11, 2005 | 4.724 | 4.775 | 4.645 | 4.771 | 20,440,818 | +0.06(+1.33%) |
May 10, 2005 | 4.677 | 4.723 | 4.630 | 4.708 | 26,987,830 | +0.00(+0.05%) |
May 09, 2005 | 4.655 | 4.706 | 4.603 | 4.706 | 19,831,684 | +0.04(+0.76%) |
May 06, 2005 | 4.706 | 4.725 | 4.615 | 4.670 | 22,403,062 | +0.00(+0.07%) |
May 05, 2005 | 4.697 | 4.731 | 4.618 | 4.667 | 23,240,038 | -0.05(-1.13%) |
May 04, 2005 | 4.686 | 4.726 | 4.642 | 4.720 | 30,345,036 | +0.05(+1.03%) |
May 03, 2005 | 4.684 | 4.684 | 4.610 | 4.672 | 21,617,234 | +0.01(+0.22%) |
May 02, 2005 | 4.637 | 4.689 | 4.612 | 4.662 | 17,888,040 | +0.06(+1.25%) |
Apr 29, 2005 | 4.565 | 4.612 | 4.472 | 4.604 | 32,144,534 | +0.06(+1.21%) |
Apr 28, 2005 | 4.605 | 4.635 | 4.514 | 4.549 | 29,796,350 | -0.08(-1.71%) |
Apr 27, 2005 | 4.620 | 4.678 | 4.483 | 4.628 | 34,116,076 | +0.02(+0.39%) |
Apr 26, 2005 | 4.650 | 4.694 | 4.608 | 4.610 | 37,622,076 | -0.05(-1.00%) |
Apr 25, 2005 | 4.576 | 4.668 | 4.576 | 4.656 | 30,707,724 | +0.08(+1.82%) |
Apr 22, 2005 | 4.588 | 4.602 | 4.485 | 4.573 | 74,723,368 | -0.01(-0.24%) |
Apr 21, 2005 | 4.560 | 4.633 | 4.547 | 4.584 | 49,465,292 | +0.08(+1.70%) |
Apr 20, 2005 | 4.533 | 4.537 | 4.472 | 4.508 | 30,349,686 | -0.01(-0.21%) |
Apr 19, 2005 | 4.582 | 4.582 | 4.487 | 4.517 | 58,579,032 | -0.02(-0.55%) |
Apr 18, 2005 | 4.410 | 4.586 | 4.401 | 4.542 | 38,882,192 | +0.14(+3.27%) |
Apr 15, 2005 | 4.469 | 4.506 | 4.393 | 4.398 | 32,711,818 | -0.11(-2.37%) |
Apr 14, 2005 | 4.545 | 4.582 | 4.488 | 4.505 | 46,656,772 | -0.07(-1.47%) |
Apr 13, 2005 | 4.621 | 4.645 | 4.480 | 4.572 | 114,437,888 | -0.15(-3.28%) |
Apr 12, 2005 | 4.727 | 4.749 | 4.662 | 4.727 | 28,629,234 | -0.01(-0.27%) |
Apr 11, 2005 | 4.755 | 4.775 | 4.684 | 4.740 | 31,028,566 | -0.03(-0.60%) |
Apr 08, 2005 | 4.859 | 4.947 | 4.756 | 4.768 | 22,593,706 | -0.10(-2.07%) |
Apr 07, 2005 | 4.863 | 4.872 | 4.776 | 4.869 | 29,294,166 | +0.03(+0.57%) |
Apr 06, 2005 | 4.860 | 4.891 | 4.794 | 4.841 | 28,415,340 | -0.02(-0.46%) |
Apr 05, 2005 | 4.718 | 4.929 | 4.718 | 4.864 | 37,087,344 | +0.13(+2.74%) |
Apr 04, 2005 | 4.765 | 4.842 | 4.698 | 4.734 | 41,221,076 | -0.03(-0.67%) |