Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.758 | 5.775 | 5.674 | 5.732 | 2,339,804 | -0.09(-1.57%) |
Apr 27, 2006 | 5.805 | 5.836 | 5.775 | 5.824 | 1,571,170 | -0.01(-0.24%) |
Apr 26, 2006 | 5.718 | 5.863 | 5.704 | 5.838 | 1,947,276 | +0.14(+2.52%) |
Apr 25, 2006 | 5.652 | 5.707 | 5.607 | 5.694 | 2,071,762 | +0.04(+0.75%) |
Apr 24, 2006 | 5.702 | 5.702 | 5.591 | 5.652 | 1,251,744 | -0.05(-0.96%) |
Apr 21, 2006 | 5.767 | 5.767 | 5.684 | 5.707 | 1,173,875 | -0.06(-1.05%) |
Apr 20, 2006 | 5.716 | 5.773 | 5.657 | 5.767 | 1,253,334 | +0.04(+0.73%) |
Apr 19, 2006 | 5.663 | 5.726 | 5.639 | 5.726 | 1,756,574 | +0.06(+1.13%) |
Apr 18, 2006 | 5.554 | 5.670 | 5.520 | 5.661 | 1,637,386 | +0.11(+1.95%) |
Apr 17, 2006 | 5.612 | 5.626 | 5.538 | 5.553 | 1,014,427 | -0.06(-1.06%) |
Apr 13, 2006 | 5.618 | 5.629 | 5.570 | 5.612 | 997,475 | -0.01(-0.10%) |
Apr 12, 2006 | 5.638 | 5.652 | 5.586 | 5.618 | 874,579 | -0.03(-0.48%) |
Apr 11, 2006 | 5.663 | 5.689 | 5.623 | 5.645 | 1,423,376 | -0.03(-0.45%) |
Apr 10, 2006 | 5.652 | 5.671 | 5.602 | 5.671 | 1,213,604 | +0.01(+0.17%) |
Apr 07, 2006 | 5.687 | 5.701 | 5.588 | 5.661 | 958,805 | -0.00(-0.03%) |
Apr 06, 2006 | 5.701 | 5.701 | 5.648 | 5.663 | 763,866 | -0.04(-0.66%) |
Apr 05, 2006 | 5.625 | 5.703 | 5.608 | 5.701 | 1,807,428 | +0.07(+1.24%) |
Apr 04, 2006 | 5.611 | 5.666 | 5.607 | 5.631 | 2,271,469 | +0.00(+0.05%) |
Apr 03, 2006 | 5.667 | 5.694 | 5.618 | 5.628 | 1,805,309 | -0.04(-0.68%) |
Mar 31, 2006 | 5.677 | 5.679 | 5.556 | 5.667 | 2,462,171 | -0.03(-0.58%) |
Mar 30, 2006 | 5.739 | 5.759 | 5.685 | 5.700 | 1,910,725 | -0.04(-0.69%) |
Mar 29, 2006 | 5.726 | 5.766 | 5.696 | 5.740 | 1,145,799 | +0.04(+0.66%) |
Mar 28, 2006 | 5.699 | 5.756 | 5.668 | 5.702 | 1,299,420 | +0.01(+0.13%) |
Mar 27, 2006 | 5.654 | 5.720 | 5.641 | 5.694 | 1,728,499 | +0.00(+0.07%) |
Mar 24, 2006 | 5.636 | 5.696 | 5.630 | 5.691 | 1,525,613 | +0.06(+0.99%) |
Mar 23, 2006 | 5.682 | 5.695 | 5.592 | 5.635 | 2,111,492 | -0.05(-0.83%) |
Mar 22, 2006 | 5.569 | 5.687 | 5.541 | 5.682 | 3,095,724 | +0.07(+1.28%) |
Mar 21, 2006 | 5.607 | 5.663 | 5.570 | 5.610 | 3,005,671 | +0.00(+0.07%) |
Mar 20, 2006 | 5.539 | 5.619 | 5.525 | 5.607 | 1,710,488 | +0.07(+1.18%) |
Mar 17, 2006 | 5.503 | 5.555 | 5.485 | 5.542 | 2,674,591 | +0.09(+1.59%) |
Mar 16, 2006 | 5.387 | 5.465 | 5.361 | 5.455 | 1,920,790 | +0.07(+1.35%) |
Mar 15, 2006 | 5.316 | 5.385 | 5.306 | 5.382 | 1,095,475 | +0.07(+1.24%) |
Mar 14, 2006 | 5.257 | 5.333 | 5.239 | 5.316 | 1,021,313 | +0.04(+0.84%) |
Mar 13, 2006 | 5.312 | 5.328 | 5.248 | 5.272 | 1,355,571 | -0.04(-0.69%) |
Mar 10, 2006 | 5.262 | 5.361 | 5.261 | 5.308 | 1,454,630 | +0.05(+0.88%) |
Mar 09, 2006 | 5.187 | 5.270 | 5.187 | 5.262 | 2,258,226 | +0.08(+1.46%) |
Mar 08, 2006 | 5.168 | 5.187 | 5.153 | 5.187 | 2,939,985 | +0.00(+0.05%) |
Mar 07, 2006 | 5.172 | 5.203 | 5.157 | 5.184 | 1,577,527 | +0.00(+0.07%) |
Mar 06, 2006 | 5.189 | 5.224 | 5.169 | 5.180 | 1,086,999 | -0.01(-0.18%) |
Mar 03, 2006 | 5.214 | 5.229 | 5.161 | 5.189 | 3,351,582 | -0.04(-0.69%) |
Mar 02, 2006 | 5.380 | 5.385 | 5.204 | 5.225 | 3,998,379 | -0.17(-3.22%) |
Mar 01, 2006 | 5.283 | 5.399 | 5.277 | 5.399 | 2,271,469 | +0.13(+2.56%) |
Feb 28, 2006 | 5.328 | 5.325 | 5.246 | 5.264 | 1,232,145 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.368 | 5.295 | 5.328 | 1,713,137 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.300 | 2,270,410 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.503 | 5.343 | 5.398 | 3,333,572 | +0.02(+0.37%) |
Feb 22, 2006 | 5.346 | 5.403 | 5.329 | 5.378 | 1,034,556 | +0.04(+0.78%) |
Feb 21, 2006 | 5.363 | 5.417 | 5.331 | 5.337 | 2,211,080 | -0.05(-0.88%) |
Feb 17, 2006 | 5.262 | 5.418 | 5.260 | 5.384 | 1,757,634 | +0.12(+2.31%) |
Feb 16, 2006 | 5.275 | 5.295 | 5.248 | 5.262 | 2,499,252 | -0.01(-0.14%) |
Feb 15, 2006 | 5.250 | 5.289 | 5.224 | 5.270 | 1,887,947 | +0.02(+0.40%) |
Feb 14, 2006 | 5.133 | 5.260 | 5.055 | 5.249 | 2,879,596 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.158 | 5.023 | 5.049 | 2,133,210 | -0.08(-1.58%) |
Feb 10, 2006 | 5.079 | 5.145 | 5.076 | 5.130 | 2,490,776 | +0.05(+1.02%) |
Feb 09, 2006 | 5.097 | 5.175 | 5.031 | 5.078 | 2,955,876 | -0.05(-1.01%) |
Feb 08, 2006 | 5.225 | 5.225 | 5.093 | 5.130 | 2,855,228 | -0.10(-1.82%) |
Feb 07, 2006 | 5.217 | 5.247 | 5.187 | 5.225 | 2,741,337 | +0.01(+0.11%) |
Feb 06, 2006 | 5.179 | 5.222 | 5.163 | 5.220 | 2,057,989 | +0.05(+0.97%) |
Feb 03, 2006 | 5.193 | 5.208 | 5.135 | 5.170 | 1,919,201 | -0.02(-0.45%) |
Feb 02, 2006 | 5.229 | 5.229 | 5.140 | 5.193 | 2,461,111 | -0.09(-1.73%) |
Feb 01, 2006 | 5.204 | 5.298 | 5.178 | 5.285 | 2,546,927 | +0.08(+1.56%) |
Jan 31, 2006 | 5.201 | 5.239 | 5.125 | 5.204 | 2,023,557 | -0.01(-0.14%) |
Jan 30, 2006 | 5.172 | 5.223 | 5.151 | 5.211 | 3,480,836 | +0.02(+0.31%) |
Jan 27, 2006 | 5.182 | 5.210 | 5.091 | 5.195 | 4,828,461 | +0.01(+0.27%) |
Jan 26, 2006 | 5.316 | 5.316 | 5.171 | 5.181 | 3,827,807 | -0.13(-2.52%) |
Jan 25, 2006 | 5.307 | 5.408 | 5.267 | 5.315 | 1,945,687 | -0.01(-0.25%) |
Jan 24, 2006 | 5.310 | 5.375 | 5.300 | 5.328 | 1,700,423 | +0.03(+0.52%) |
Jan 23, 2006 | 5.249 | 5.314 | 5.233 | 5.301 | 2,220,615 | +0.05(+1.01%) |
Jan 20, 2006 | 5.360 | 5.361 | 5.243 | 5.248 | 2,725,975 | -0.12(-2.28%) |
Jan 19, 2006 | 5.331 | 5.391 | 5.293 | 5.371 | 2,880,655 | +0.06(+1.14%) |
Jan 18, 2006 | 5.286 | 5.400 | 5.280 | 5.310 | 2,559,641 | +0.02(+0.46%) |
Jan 17, 2006 | 5.319 | 5.341 | 5.249 | 5.286 | 3,389,723 | -0.05(-1.03%) |
Jan 13, 2006 | 5.286 | 5.369 | 5.258 | 5.340 | 3,157,173 | +0.05(+1.04%) |
Jan 12, 2006 | 5.351 | 5.360 | 5.238 | 5.286 | 6,766,203 | -0.22(-3.95%) |
Jan 11, 2006 | 5.522 | 5.553 | 5.466 | 5.503 | 2,506,668 | -0.01(-0.26%) |
Jan 10, 2006 | 5.503 | 5.530 | 5.427 | 5.517 | 2,587,186 | -0.00(-0.09%) |
Jan 09, 2006 | 5.527 | 5.609 | 5.495 | 5.522 | 3,108,967 | +0.03(+0.50%) |
Jan 06, 2006 | 5.427 | 5.546 | 5.390 | 5.494 | 4,201,265 | -0.15(-2.59%) |
Jan 05, 2006 | 5.694 | 5.720 | 5.575 | 5.641 | 2,982,892 | -0.11(-1.92%) |
Jan 04, 2006 | 5.710 | 5.759 | 5.617 | 5.751 | 3,223,389 | -0.08(-1.34%) |
Jan 03, 2006 | 5.732 | 5.830 | 5.680 | 5.829 | 1,796,304 | +0.11(+1.86%) |
Dec 30, 2005 | 5.732 | 5.764 | 5.692 | 5.723 | 1,161,691 | -0.01(-0.15%) |
Dec 29, 2005 | 5.730 | 5.782 | 5.716 | 5.731 | 969,400 | +0.02(+0.28%) |
Dec 28, 2005 | 5.654 | 5.745 | 5.650 | 5.715 | 1,525,613 | +0.11(+1.92%) |
Dec 27, 2005 | 5.663 | 5.728 | 5.601 | 5.608 | 1,137,323 | -0.05(-0.90%) |
Dec 23, 2005 | 5.570 | 5.672 | 5.570 | 5.659 | 1,153,215 | +0.08(+1.52%) |
Dec 22, 2005 | 5.602 | 5.635 | 5.551 | 5.574 | 1,768,228 | -0.03(-0.52%) |
Dec 21, 2005 | 5.548 | 5.649 | 5.540 | 5.603 | 2,186,183 | +0.06(+1.00%) |
Dec 20, 2005 | 5.480 | 5.582 | 5.480 | 5.547 | 2,657,110 | -0.01(-0.14%) |
Dec 19, 2005 | 5.672 | 5.705 | 5.554 | 5.555 | 2,375,296 | -0.12(-2.08%) |
Dec 16, 2005 | 5.671 | 5.703 | 5.642 | 5.673 | 1,899,071 | +0.01(+0.10%) |
Dec 15, 2005 | 5.682 | 5.702 | 5.656 | 5.667 | 1,151,626 | -0.04(-0.68%) |
Dec 14, 2005 | 5.772 | 5.805 | 5.706 | 5.706 | 1,328,555 | -0.06(-1.05%) |
Dec 13, 2005 | 5.722 | 5.805 | 5.706 | 5.766 | 1,297,831 | +0.05(+0.79%) |
Dec 12, 2005 | 5.690 | 5.774 | 5.670 | 5.721 | 1,699,894 | +0.04(+0.71%) |
Dec 09, 2005 | 5.644 | 5.701 | 5.644 | 5.680 | 2,904,493 | +0.04(+0.69%) |
Dec 08, 2005 | 5.572 | 5.701 | 5.572 | 5.642 | 1,174,404 | +0.07(+1.25%) |
Dec 07, 2005 | 5.609 | 5.638 | 5.512 | 5.572 | 1,432,381 | -0.04(-0.66%) |
Dec 06, 2005 | 5.629 | 5.679 | 5.552 | 5.609 | 1,521,376 | -0.02(-0.37%) |
Dec 05, 2005 | 5.616 | 5.667 | 5.541 | 5.629 | 2,321,793 | +0.01(+0.10%) |
Dec 02, 2005 | 5.734 | 5.734 | 5.589 | 5.624 | 2,148,572 | -0.11(-1.93%) |
Dec 01, 2005 | 5.677 | 5.744 | 5.673 | 5.734 | 1,732,207 | +0.07(+1.25%) |
Nov 30, 2005 | 5.728 | 5.739 | 5.658 | 5.663 | 1,528,792 | -0.03(-0.46%) |
Nov 29, 2005 | 5.739 | 5.779 | 5.675 | 5.690 | 1,452,511 | -0.03(-0.61%) |
Nov 28, 2005 | 5.815 | 5.824 | 5.722 | 5.725 | 1,839,741 | -0.09(-1.56%) |
Nov 25, 2005 | 5.805 | 5.817 | 5.762 | 5.815 | 488,938 | +0.01(+0.18%) |
Nov 23, 2005 | 5.762 | 5.827 | 5.730 | 5.805 | 1,656,456 | +0.04(+0.72%) |
Nov 22, 2005 | 5.763 | 5.789 | 5.662 | 5.763 | 1,490,651 | +0.00(+0.00%) |
Nov 21, 2005 | 5.673 | 5.767 | 5.656 | 5.763 | 2,010,843 | +0.12(+2.19%) |
Nov 18, 2005 | 5.560 | 5.729 | 5.560 | 5.640 | 1,598,186 | +0.08(+1.43%) |
Nov 17, 2005 | 5.500 | 5.564 | 5.417 | 5.560 | 2,377,944 | +0.06(+1.10%) |
Nov 16, 2005 | 5.543 | 5.558 | 5.465 | 5.500 | 1,977,471 | -0.04(-0.78%) |
Nov 15, 2005 | 5.603 | 5.607 | 5.519 | 5.543 | 2,215,318 | -0.06(-1.04%) |
Nov 14, 2005 | 5.613 | 5.623 | 5.564 | 5.602 | 2,660,818 | +0.00(+0.03%) |
Nov 11, 2005 | 5.525 | 5.600 | 5.525 | 5.600 | 937,087 | +0.08(+1.51%) |
Nov 10, 2005 | 5.278 | 5.547 | 5.243 | 5.517 | 2,430,387 | -0.02(-0.41%) |
Nov 09, 2005 | 5.619 | 5.621 | 5.443 | 5.540 | 3,435,809 | -0.08(-1.51%) |
Nov 08, 2005 | 5.616 | 5.631 | 5.545 | 5.625 | 2,021,438 | +0.01(+0.15%) |
Nov 07, 2005 | 5.542 | 5.616 | 5.541 | 5.616 | 1,565,873 | +0.08(+1.36%) |
Nov 04, 2005 | 5.549 | 5.574 | 5.476 | 5.541 | 1,684,002 | -0.01(-0.24%) |
Nov 03, 2005 | 5.649 | 5.655 | 5.524 | 5.554 | 2,120,497 | -0.08(-1.44%) |
Nov 02, 2005 | 5.465 | 5.635 | 5.465 | 5.635 | 2,720,678 | +0.17(+3.11%) |
Nov 01, 2005 | 5.457 | 5.521 | 5.419 | 5.465 | 2,514,614 | -0.01(-0.16%) |
Oct 31, 2005 | 5.395 | 5.502 | 5.387 | 5.474 | 2,172,940 | +0.09(+1.70%) |
Oct 28, 2005 | 5.297 | 5.382 | 5.248 | 5.382 | 2,883,304 | +0.07(+1.35%) |
Oct 27, 2005 | 5.418 | 5.418 | 5.307 | 5.310 | 3,195,843 | -0.12(-2.16%) |
Oct 26, 2005 | 5.357 | 5.512 | 5.296 | 5.427 | 3,794,434 | +0.05(+0.95%) |
Oct 25, 2005 | 5.408 | 5.427 | 5.319 | 5.376 | 2,263,523 | -0.00(-0.04%) |
Oct 24, 2005 | 5.196 | 5.391 | 5.196 | 5.378 | 2,462,171 | +0.19(+3.60%) |
Oct 21, 2005 | 5.309 | 5.314 | 5.170 | 5.191 | 2,980,244 | -0.10(-1.89%) |
Oct 20, 2005 | 5.357 | 5.409 | 5.265 | 5.291 | 2,440,982 | -0.05(-1.02%) |
Oct 19, 2005 | 5.375 | 5.375 | 5.242 | 5.346 | 2,968,060 | -0.04(-0.70%) |
Oct 18, 2005 | 5.408 | 5.448 | 5.322 | 5.384 | 2,030,443 | -0.04(-0.73%) |
Oct 17, 2005 | 5.559 | 5.587 | 5.371 | 5.424 | 2,802,256 | +0.08(+1.54%) |
Oct 14, 2005 | 5.352 | 5.380 | 5.280 | 5.341 | 1,917,611 | -0.00(-0.02%) |
Oct 13, 2005 | 5.260 | 5.368 | 5.254 | 5.342 | 2,392,247 | +0.08(+1.58%) |
Oct 12, 2005 | 5.233 | 5.321 | 5.233 | 5.259 | 3,464,414 | +0.03(+0.51%) |
Oct 11, 2005 | 5.210 | 5.334 | 5.182 | 5.233 | 5,403,215 | +0.11(+2.16%) |
Oct 10, 2005 | 5.296 | 5.296 | 5.046 | 5.122 | 6,203,103 | -0.19(-3.61%) |
Oct 07, 2005 | 5.272 | 5.324 | 5.272 | 5.314 | 1,736,445 | +0.07(+1.26%) |
Oct 06, 2005 | 5.201 | 5.308 | 5.193 | 5.248 | 1,590,770 | +0.05(+0.91%) |
Oct 05, 2005 | 5.298 | 5.302 | 5.198 | 5.201 | 2,371,587 | -0.08(-1.61%) |
Oct 04, 2005 | 5.357 | 5.400 | 5.286 | 5.286 | 2,442,571 | -0.06(-1.18%) |
Oct 03, 2005 | 5.339 | 5.390 | 5.319 | 5.349 | 2,453,695 | +0.02(+0.37%) |
Sep 30, 2005 | 5.295 | 5.407 | 5.281 | 5.329 | 1,488,003 | +0.01(+0.14%) |
Sep 29, 2005 | 5.324 | 5.333 | 5.271 | 5.322 | 2,005,546 | -0.02(-0.30%) |
Sep 28, 2005 | 5.379 | 5.413 | 5.317 | 5.338 | 1,279,820 | -0.04(-0.75%) |
Sep 27, 2005 | 5.314 | 5.402 | 5.298 | 5.378 | 1,110,307 | +0.05(+0.89%) |
Sep 26, 2005 | 5.320 | 5.374 | 5.288 | 5.331 | 1,475,289 | +0.03(+0.53%) |
Sep 23, 2005 | 5.303 | 5.338 | 5.262 | 5.303 | 2,283,123 | +0.04(+0.75%) |
Sep 22, 2005 | 5.218 | 5.293 | 5.203 | 5.263 | 1,187,648 | +0.01(+0.25%) |
Sep 21, 2005 | 5.154 | 5.374 | 5.093 | 5.250 | 3,164,589 | +0.10(+1.89%) |
Sep 20, 2005 | 5.235 | 5.235 | 5.124 | 5.153 | 2,722,267 | -0.08(-1.57%) |
Sep 19, 2005 | 5.314 | 5.314 | 5.223 | 5.235 | 1,422,846 | -0.09(-1.70%) |
Sep 16, 2005 | 5.324 | 5.329 | 5.253 | 5.325 | 2,163,934 | -0.01(-0.23%) |
Sep 15, 2005 | 5.399 | 5.427 | 5.309 | 5.338 | 2,283,123 | -0.10(-1.86%) |
Sep 14, 2005 | 5.439 | 5.470 | 5.428 | 5.439 | 977,346 | -0.02(-0.33%) |
Sep 13, 2005 | 5.441 | 5.513 | 5.412 | 5.457 | 916,957 | -0.01(-0.12%) |
Sep 12, 2005 | 5.434 | 5.467 | 5.382 | 5.463 | 1,338,620 | +0.03(+0.49%) |
Sep 09, 2005 | 5.429 | 5.437 | 5.364 | 5.437 | 1,851,925 | -0.01(-0.14%) |
Sep 08, 2005 | 5.503 | 5.523 | 5.442 | 5.444 | 1,029,789 | -0.08(-1.37%) |
Sep 07, 2005 | 5.486 | 5.520 | 5.460 | 5.520 | 952,978 | +0.03(+0.64%) |
Sep 06, 2005 | 5.497 | 5.506 | 5.463 | 5.485 | 2,047,394 | -0.01(-0.21%) |
Sep 02, 2005 | 5.496 | 5.508 | 5.467 | 5.496 | 1,424,436 | -0.00(-0.05%) |
Sep 01, 2005 | 5.506 | 5.512 | 5.424 | 5.499 | 1,594,478 | -0.02(-0.34%) |
Aug 31, 2005 | 5.535 | 5.550 | 5.484 | 5.518 | 1,870,995 | -0.02(-0.29%) |
Aug 30, 2005 | 5.578 | 5.578 | 5.479 | 5.534 | 1,084,351 | -0.04(-0.78%) |
Aug 29, 2005 | 5.625 | 5.594 | 5.489 | 5.577 | 1,449,333 | -0.05(-0.82%) |
Aug 26, 2005 | 5.694 | 5.673 | 5.581 | 5.624 | 1,417,019 | -0.07(-1.21%) |
Aug 25, 2005 | 5.559 | 5.764 | 5.559 | 5.693 | 2,044,216 | +0.14(+2.46%) |
Aug 24, 2005 | 5.550 | 5.642 | 5.550 | 5.556 | 2,240,745 | -0.01(-0.25%) |
Aug 23, 2005 | 5.626 | 5.663 | 5.559 | 5.570 | 1,908,606 | -0.07(-1.24%) |
Aug 22, 2005 | 5.621 | 5.659 | 5.606 | 5.640 | 2,023,557 | +0.03(+0.59%) |
Aug 19, 2005 | 5.551 | 5.612 | 5.518 | 5.607 | 1,548,921 | +0.06(+1.07%) |
Aug 18, 2005 | 5.596 | 5.607 | 5.530 | 5.547 | 1,319,020 | -0.09(-1.66%) |
Aug 17, 2005 | 5.649 | 5.694 | 5.636 | 5.641 | 1,768,758 | -0.01(-0.15%) |
Aug 16, 2005 | 5.663 | 5.732 | 5.589 | 5.649 | 3,737,224 | +0.11(+1.91%) |
Aug 15, 2005 | 5.506 | 5.545 | 5.447 | 5.543 | 1,494,359 | +0.05(+0.88%) |
Aug 12, 2005 | 5.496 | 5.514 | 5.416 | 5.495 | 1,697,775 | -0.00(-0.02%) |
Aug 11, 2005 | 5.423 | 5.502 | 5.423 | 5.496 | 1,174,404 | +0.07(+1.36%) |
Aug 10, 2005 | 5.472 | 5.542 | 5.403 | 5.423 | 1,685,061 | -0.03(-0.62%) |
Aug 09, 2005 | 5.392 | 5.458 | 5.369 | 5.457 | 1,616,197 | +0.08(+1.53%) |
Aug 08, 2005 | 5.354 | 5.429 | 5.279 | 5.374 | 1,969,525 | +0.03(+0.64%) |
Aug 05, 2005 | 5.379 | 5.380 | 5.315 | 5.340 | 1,980,649 | -0.06(-1.05%) |
Aug 04, 2005 | 5.441 | 5.442 | 5.368 | 5.397 | 1,460,457 | -0.07(-1.23%) |
Aug 03, 2005 | 5.496 | 5.496 | 5.429 | 5.464 | 1,582,824 | -0.03(-0.62%) |
Aug 02, 2005 | 5.459 | 5.507 | 5.446 | 5.498 | 1,472,111 | +0.02(+0.28%) |
Aug 01, 2005 | 5.467 | 5.498 | 5.445 | 5.483 | 1,826,498 | -0.01(-0.14%) |
Jul 29, 2005 | 5.525 | 5.542 | 5.408 | 5.491 | 3,551,819 | -0.05(-0.82%) |
Jul 28, 2005 | 5.498 | 5.555 | 5.457 | 5.536 | 3,495,668 | +0.04(+0.65%) |
Jul 27, 2005 | 5.489 | 5.513 | 5.451 | 5.500 | 2,285,242 | -0.01(-0.22%) |
Jul 26, 2005 | 5.418 | 5.531 | 5.416 | 5.512 | 1,932,444 | +0.00(+0.09%) |
Jul 25, 2005 | 5.484 | 5.544 | 5.484 | 5.508 | 2,804,374 | -0.09(-1.68%) |
Jul 22, 2005 | 5.573 | 5.629 | 5.573 | 5.602 | 3,071,887 | +0.04(+0.73%) |
Jul 21, 2005 | 5.622 | 5.622 | 5.541 | 5.561 | 2,552,754 | -0.06(-1.07%) |
Jul 20, 2005 | 5.536 | 5.640 | 5.493 | 5.622 | 2,366,820 | +0.00(+0.08%) |
Jul 19, 2005 | 5.480 | 5.633 | 5.476 | 5.617 | 2,112,551 | +0.16(+2.92%) |
Jul 18, 2005 | 5.428 | 5.479 | 5.409 | 5.458 | 777,109 | +0.03(+0.52%) |
Jul 15, 2005 | 5.425 | 5.446 | 5.392 | 5.429 | 1,044,621 | -0.02(-0.31%) |
Jul 14, 2005 | 5.400 | 5.454 | 5.387 | 5.446 | 1,750,218 | +0.06(+1.07%) |
Jul 13, 2005 | 5.400 | 5.424 | 5.358 | 5.389 | 1,521,905 | -0.03(-0.59%) |
Jul 12, 2005 | 5.429 | 5.438 | 5.395 | 5.421 | 1,440,327 | -0.03(-0.52%) |
Jul 11, 2005 | 5.427 | 5.481 | 5.415 | 5.449 | 1,455,160 | +0.03(+0.61%) |
Jul 08, 2005 | 5.402 | 5.424 | 5.369 | 5.416 | 1,870,466 | +0.03(+0.61%) |
Jul 07, 2005 | 5.325 | 5.396 | 5.296 | 5.383 | 1,805,839 | +0.04(+0.83%) |
Jul 06, 2005 | 5.288 | 5.408 | 5.288 | 5.339 | 5,338,059 | +0.17(+3.31%) |
Jul 05, 2005 | 5.077 | 5.188 | 5.054 | 5.168 | 3,723,451 | +0.07(+1.45%) |
Jul 01, 2005 | 5.066 | 5.102 | 5.041 | 5.094 | 1,521,905 | +0.03(+0.56%) |
Jun 30, 2005 | 5.016 | 5.099 | 5.010 | 5.066 | 2,456,874 | +0.05(+1.00%) |
Jun 29, 2005 | 4.936 | 5.031 | 4.918 | 5.016 | 3,389,723 | +0.13(+2.59%) |
Jun 28, 2005 | 4.780 | 4.907 | 4.780 | 4.889 | 2,404,960 | +0.11(+2.39%) |
Jun 27, 2005 | 4.818 | 4.837 | 4.773 | 4.775 | 1,455,160 | -0.05(-1.08%) |
Jun 24, 2005 | 4.960 | 4.967 | 4.819 | 4.827 | 1,615,137 | -0.17(-3.31%) |
Jun 23, 2005 | 5.050 | 5.078 | 4.990 | 4.992 | 2,125,794 | -0.06(-1.16%) |
Jun 22, 2005 | 5.155 | 5.155 | 5.010 | 5.051 | 2,288,420 | -0.10(-2.03%) |
Jun 21, 2005 | 5.121 | 5.168 | 5.121 | 5.155 | 1,544,684 | +0.05(+0.96%) |
Jun 20, 2005 | 5.097 | 5.112 | 5.055 | 5.106 | 1,261,809 | -0.01(-0.15%) |
Jun 17, 2005 | 5.114 | 5.151 | 5.076 | 5.114 | 1,837,093 | -0.05(-0.99%) |
Jun 16, 2005 | 5.103 | 5.174 | 5.077 | 5.165 | 1,331,733 | +0.06(+1.22%) |
Jun 15, 2005 | 5.154 | 5.169 | 5.085 | 5.103 | 1,699,364 | -0.03(-0.61%) |
Jun 14, 2005 | 5.171 | 5.292 | 5.112 | 5.134 | 1,967,935 | -0.05(-0.98%) |
Jun 13, 2005 | 5.088 | 5.215 | 5.051 | 5.185 | 2,772,591 | +0.08(+1.67%) |
Jun 10, 2005 | 4.946 | 5.155 | 4.946 | 5.100 | 2,426,149 | +0.13(+2.62%) |
Jun 09, 2005 | 4.984 | 4.984 | 4.923 | 4.970 | 1,237,442 | -0.03(-0.68%) |
Jun 08, 2005 | 5.012 | 5.073 | 4.996 | 5.004 | 1,588,121 | +0.01(+0.15%) |
Jun 07, 2005 | 5.020 | 5.081 | 4.987 | 4.996 | 843,855 | +0.03(+0.59%) |
Jun 06, 2005 | 4.953 | 4.979 | 4.927 | 4.967 | 783,466 | -0.01(-0.15%) |
Jun 03, 2005 | 4.988 | 5.038 | 4.905 | 4.974 | 2,150,162 | -0.03(-0.66%) |
Jun 02, 2005 | 5.073 | 5.073 | 5.003 | 5.007 | 1,949,395 | -0.09(-1.76%) |
Jun 01, 2005 | 5.046 | 5.118 | 4.995 | 5.097 | 1,558,986 | +0.05(+1.01%) |
May 31, 2005 | 5.050 | 5.065 | 5.016 | 5.046 | 967,281 | -0.00(-0.07%) |
May 27, 2005 | 5.051 | 5.065 | 5.023 | 5.050 | 1,928,206 | -0.00(-0.02%) |
May 26, 2005 | 4.955 | 5.058 | 4.952 | 5.051 | 1,776,704 | +0.10(+1.98%) |
May 25, 2005 | 4.970 | 4.983 | 4.931 | 4.953 | 1,562,165 | +0.00(+0.04%) |
May 24, 2005 | 4.974 | 4.979 | 4.918 | 4.951 | 1,873,644 | -0.07(-1.35%) |
May 23, 2005 | 4.963 | 5.036 | 4.958 | 5.019 | 2,569,176 | +0.08(+1.57%) |
May 20, 2005 | 4.834 | 4.948 | 4.828 | 4.941 | 2,647,046 | +0.11(+2.25%) |
May 19, 2005 | 4.845 | 4.849 | 4.807 | 4.833 | 1,712,077 | -0.01(-0.23%) |
May 18, 2005 | 4.711 | 4.886 | 4.711 | 4.844 | 1,981,708 | +0.15(+3.24%) |
May 17, 2005 | 4.675 | 4.692 | 4.632 | 4.692 | 1,622,553 | -0.00(-0.08%) |
May 16, 2005 | 4.622 | 4.696 | 4.573 | 4.696 | 1,589,181 | +0.09(+2.05%) |
May 13, 2005 | 4.648 | 4.658 | 4.579 | 4.601 | 3,429,982 | -0.03(-0.59%) |
May 12, 2005 | 4.785 | 4.806 | 4.628 | 4.629 | 2,668,764 | -0.16(-3.37%) |
May 11, 2005 | 4.814 | 4.828 | 4.739 | 4.790 | 2,191,480 | +0.01(+0.24%) |
May 10, 2005 | 4.834 | 4.847 | 4.759 | 4.779 | 1,432,911 | -0.05(-1.04%) |
May 09, 2005 | 4.776 | 4.834 | 4.770 | 4.829 | 1,563,224 | +0.09(+1.87%) |
May 06, 2005 | 4.768 | 4.776 | 4.687 | 4.740 | 2,126,854 | +0.03(+0.56%) |
May 05, 2005 | 4.841 | 4.889 | 4.683 | 4.714 | 7,060,201 | -0.13(-2.63%) |
May 04, 2005 | 4.705 | 4.965 | 4.705 | 4.841 | 9,804,717 | +0.32(+7.08%) |
May 03, 2005 | 4.446 | 4.545 | 4.427 | 4.521 | 2,925,152 | +0.08(+1.70%) |