Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.267 | 3.328 | 3.214 | 3.313 | 3,293,506 | +0.04(+1.25%) |
May 30, 2006 | 3.361 | 3.378 | 3.270 | 3.272 | 3,947,638 | -0.09(-2.58%) |
May 26, 2006 | 3.366 | 3.417 | 3.349 | 3.359 | 3,310,119 | +0.03(+0.87%) |
May 25, 2006 | 3.311 | 3.368 | 3.308 | 3.330 | 7,572,572 | +0.04(+1.17%) |
May 24, 2006 | 3.320 | 3.344 | 3.272 | 3.291 | 7,299,290 | -0.04(-1.30%) |
May 23, 2006 | 3.287 | 3.426 | 3.287 | 3.335 | 6,668,831 | +0.07(+2.21%) |
May 22, 2006 | 3.275 | 3.291 | 3.205 | 3.263 | 2,368,583 | -0.04(-1.09%) |
May 19, 2006 | 3.328 | 3.352 | 3.152 | 3.299 | 6,475,706 | -0.02(-0.65%) |
May 18, 2006 | 3.308 | 3.356 | 3.308 | 3.320 | 2,764,385 | -0.00(-0.14%) |
May 17, 2006 | 3.323 | 3.376 | 3.299 | 3.325 | 3,318,840 | -0.03(-0.93%) |
May 16, 2006 | 3.378 | 3.433 | 3.349 | 3.356 | 2,986,167 | -0.05(-1.34%) |
May 15, 2006 | 3.412 | 3.460 | 3.381 | 3.402 | 4,737,997 | -0.05(-1.46%) |
May 12, 2006 | 3.559 | 3.588 | 3.400 | 3.453 | 4,822,723 | -0.10(-2.91%) |
May 11, 2006 | 3.684 | 3.684 | 3.554 | 3.556 | 4,274,913 | -0.12(-3.15%) |
May 10, 2006 | 3.648 | 3.720 | 3.629 | 3.672 | 3,843,808 | +0.01(+0.26%) |
May 09, 2006 | 3.679 | 3.696 | 3.648 | 3.662 | 6,032,557 | -0.01(-0.20%) |
May 08, 2006 | 3.636 | 3.694 | 3.636 | 3.669 | 11,124,824 | +0.02(+0.46%) |
May 05, 2006 | 3.653 | 3.669 | 3.614 | 3.653 | 4,659,086 | +0.01(+0.20%) |
May 04, 2006 | 3.718 | 3.718 | 3.621 | 3.645 | 6,053,738 | -0.07(-1.94%) |
May 03, 2006 | 3.718 | 3.742 | 3.703 | 3.718 | 3,790,647 | +0.00(+0.00%) |
May 02, 2006 | 3.785 | 3.785 | 3.686 | 3.718 | 4,722,215 | -0.07(-1.84%) |
May 01, 2006 | 3.802 | 3.840 | 3.722 | 3.787 | 4,272,836 | -0.01(-0.38%) |
Apr 28, 2006 | 3.768 | 3.816 | 3.759 | 3.802 | 3,645,284 | +0.01(+0.32%) |
Apr 27, 2006 | 3.778 | 3.812 | 3.720 | 3.790 | 1,636,370 | +0.01(+0.25%) |
Apr 26, 2006 | 3.696 | 3.809 | 3.691 | 3.780 | 4,334,304 | +0.07(+1.95%) |
Apr 25, 2006 | 3.715 | 3.730 | 3.662 | 3.708 | 6,305,424 | -0.00(-0.13%) |
Apr 24, 2006 | 3.732 | 3.756 | 3.633 | 3.713 | 4,609,662 | -0.02(-0.45%) |
Apr 21, 2006 | 3.867 | 3.874 | 3.503 | 3.730 | 11,651,868 | -0.00(-0.06%) |
Apr 20, 2006 | 3.708 | 3.787 | 3.703 | 3.732 | 4,110,445 | +0.08(+2.31%) |
Apr 19, 2006 | 3.641 | 3.672 | 3.588 | 3.648 | 2,981,599 | +0.02(+0.46%) |
Apr 18, 2006 | 3.551 | 3.655 | 3.537 | 3.631 | 3,079,199 | +0.07(+1.89%) |
Apr 17, 2006 | 3.653 | 3.689 | 3.554 | 3.563 | 2,475,736 | -0.08(-2.25%) |
Apr 13, 2006 | 3.609 | 3.730 | 3.641 | 3.645 | 3,931,441 | +0.04(+1.00%) |
Apr 12, 2006 | 3.655 | 3.669 | 3.578 | 3.609 | 3,294,752 | -0.06(-1.71%) |
Apr 11, 2006 | 3.773 | 3.816 | 3.669 | 3.672 | 5,092,682 | -0.10(-2.62%) |
Apr 10, 2006 | 3.720 | 3.833 | 3.720 | 3.771 | 4,995,497 | +0.07(+1.95%) |
Apr 07, 2006 | 3.824 | 3.826 | 3.684 | 3.698 | 4,562,316 | -0.13(-3.34%) |
Apr 06, 2006 | 3.840 | 3.852 | 3.809 | 3.826 | 7,532,701 | +0.00(+0.13%) |
Apr 05, 2006 | 3.648 | 3.836 | 3.648 | 3.821 | 11,524,780 | +0.17(+4.75%) |
Apr 04, 2006 | 3.542 | 3.650 | 3.498 | 3.648 | 7,920,612 | +0.12(+3.41%) |
Apr 03, 2006 | 3.431 | 3.590 | 3.431 | 3.527 | 11,434,239 | +0.12(+3.53%) |
Mar 31, 2006 | 3.388 | 3.419 | 3.354 | 3.407 | 3,025,208 | +0.02(+0.57%) |
Mar 30, 2006 | 3.383 | 3.419 | 3.361 | 3.388 | 3,224,978 | +0.02(+0.50%) |
Mar 29, 2006 | 3.313 | 3.393 | 3.253 | 3.371 | 3,938,086 | +0.05(+1.52%) |
Mar 28, 2006 | 3.417 | 3.426 | 3.313 | 3.320 | 4,908,695 | -0.11(-3.09%) |
Mar 27, 2006 | 3.479 | 3.482 | 3.381 | 3.426 | 5,208,973 | -0.07(-1.86%) |
Mar 24, 2006 | 3.462 | 3.498 | 3.424 | 3.491 | 5,290,791 | +0.04(+1.05%) |
Mar 23, 2006 | 3.441 | 3.462 | 3.409 | 3.455 | 4,536,981 | +0.01(+0.42%) |
Mar 22, 2006 | 3.371 | 3.446 | 3.359 | 3.441 | 3,618,703 | +0.08(+2.44%) |
Mar 21, 2006 | 3.407 | 3.414 | 3.316 | 3.359 | 5,251,335 | -0.05(-1.41%) |
Mar 20, 2006 | 3.311 | 3.421 | 3.308 | 3.407 | 8,863,394 | +0.10(+3.13%) |
Mar 17, 2006 | 3.178 | 3.316 | 3.169 | 3.303 | 6,967,447 | +0.13(+4.26%) |
Mar 16, 2006 | 3.159 | 3.202 | 3.123 | 3.169 | 4,756,271 | +0.02(+0.69%) |
Mar 15, 2006 | 3.027 | 3.169 | 3.024 | 3.147 | 9,343,507 | +0.13(+4.23%) |
Mar 14, 2006 | 2.974 | 3.031 | 2.974 | 3.019 | 5,536,662 | +0.05(+1.62%) |
Mar 13, 2006 | 3.015 | 3.041 | 2.962 | 2.971 | 4,340,118 | -0.04(-1.44%) |
Mar 10, 2006 | 2.969 | 3.015 | 2.969 | 3.015 | 3,469,187 | +0.05(+1.54%) |
Mar 09, 2006 | 2.962 | 2.983 | 2.950 | 2.969 | 2,654,740 | +0.00(+0.08%) |
Mar 08, 2006 | 2.904 | 2.966 | 2.901 | 2.966 | 5,613,081 | +0.07(+2.24%) |
Mar 07, 2006 | 2.901 | 2.904 | 2.875 | 2.901 | 4,953,965 | +0.00(+0.00%) |
Mar 06, 2006 | 2.906 | 2.906 | 2.863 | 2.901 | 4,235,457 | +0.01(+0.25%) |
Mar 03, 2006 | 2.875 | 2.894 | 2.853 | 2.894 | 5,236,799 | +0.02(+0.84%) |
Mar 02, 2006 | 2.812 | 2.870 | 2.793 | 2.870 | 4,709,340 | +0.06(+2.05%) |
Mar 01, 2006 | 2.836 | 2.836 | 2.793 | 2.812 | 3,430,977 | -0.03(-1.02%) |
Feb 28, 2006 | 2.832 | 2.844 | 2.812 | 2.841 | 3,252,389 | +0.01(+0.34%) |
Feb 27, 2006 | 2.817 | 2.846 | 2.810 | 2.832 | 5,135,461 | -0.00(-0.17%) |
Feb 24, 2006 | 2.824 | 2.846 | 2.810 | 2.836 | 3,167,663 | +0.01(+0.43%) |
Feb 23, 2006 | 2.836 | 2.858 | 2.820 | 2.824 | 4,041,501 | +0.00(+0.09%) |
Feb 22, 2006 | 2.807 | 2.832 | 2.793 | 2.822 | 6,702,056 | +0.01(+0.51%) |
Feb 21, 2006 | 2.783 | 2.812 | 2.769 | 2.807 | 5,113,864 | +0.02(+0.87%) |
Feb 17, 2006 | 2.788 | 2.815 | 2.774 | 2.783 | 6,143,033 | -0.00(-0.09%) |
Feb 16, 2006 | 2.706 | 2.791 | 2.706 | 2.786 | 9,687,809 | +0.08(+2.94%) |
Feb 15, 2006 | 2.689 | 2.714 | 2.685 | 2.706 | 3,215,841 | +0.01(+0.36%) |
Feb 14, 2006 | 2.706 | 2.709 | 2.680 | 2.697 | 6,018,436 | +0.00(+0.09%) |
Feb 13, 2006 | 2.711 | 2.742 | 2.673 | 2.694 | 5,078,146 | -0.01(-0.53%) |
Feb 10, 2006 | 2.670 | 2.723 | 2.576 | 2.709 | 13,550,307 | -0.06(-2.26%) |
Feb 09, 2006 | 2.870 | 2.870 | 2.764 | 2.771 | 8,254,947 | -0.09(-3.28%) |
Feb 08, 2006 | 2.807 | 2.865 | 2.738 | 2.865 | 9,714,805 | +0.06(+1.97%) |
Feb 07, 2006 | 2.904 | 2.904 | 2.771 | 2.810 | 8,364,592 | -0.11(-3.79%) |
Feb 06, 2006 | 2.945 | 2.945 | 2.889 | 2.921 | 4,836,013 | -0.01(-0.25%) |
Feb 03, 2006 | 2.889 | 2.933 | 2.860 | 2.928 | 3,900,707 | +0.02(+0.83%) |
Feb 02, 2006 | 2.875 | 2.937 | 2.846 | 2.904 | 7,336,254 | +0.05(+1.60%) |
Feb 01, 2006 | 2.841 | 2.894 | 2.800 | 2.858 | 15,655,576 | +0.05(+1.80%) |
Jan 31, 2006 | 2.875 | 2.875 | 2.800 | 2.807 | 8,650,334 | -0.05(-1.60%) |
Jan 30, 2006 | 2.872 | 2.937 | 2.844 | 2.853 | 6,545,895 | +0.02(+0.59%) |
Jan 27, 2006 | 3.106 | 3.118 | 2.793 | 2.836 | 21,130,770 | -0.13(-4.23%) |
Jan 26, 2006 | 2.892 | 2.966 | 2.827 | 2.962 | 7,687,616 | +0.07(+2.41%) |
Jan 25, 2006 | 2.897 | 2.897 | 2.827 | 2.892 | 5,356,827 | -0.01(-0.33%) |
Jan 24, 2006 | 2.901 | 2.945 | 2.872 | 2.901 | 6,673,814 | +0.02(+0.75%) |
Jan 23, 2006 | 2.795 | 2.887 | 2.793 | 2.880 | 5,480,593 | +0.11(+3.82%) |
Jan 20, 2006 | 2.820 | 2.836 | 2.721 | 2.774 | 4,990,098 | -0.05(-1.62%) |
Jan 19, 2006 | 2.841 | 2.846 | 2.815 | 2.820 | 3,660,651 | -0.02(-0.68%) |
Jan 18, 2006 | 2.875 | 2.887 | 2.836 | 2.839 | 3,249,066 | -0.06(-1.91%) |
Jan 17, 2006 | 2.937 | 2.937 | 2.872 | 2.894 | 7,264,818 | -0.01(-0.33%) |
Jan 13, 2006 | 2.933 | 2.933 | 2.892 | 2.904 | 2,611,547 | -0.01(-0.50%) |
Jan 12, 2006 | 2.889 | 2.969 | 2.889 | 2.918 | 6,212,391 | +0.03(+1.00%) |
Jan 11, 2006 | 2.889 | 2.889 | 2.844 | 2.889 | 6,609,855 | +0.00(+0.00%) |
Jan 10, 2006 | 2.870 | 2.892 | 2.832 | 2.889 | 2,288,841 | +0.00(+0.08%) |
Jan 09, 2006 | 2.841 | 2.904 | 2.829 | 2.887 | 2,709,147 | +0.06(+2.22%) |
Jan 06, 2006 | 2.923 | 2.923 | 2.795 | 2.824 | 3,180,538 | -0.10(-3.38%) |
Jan 05, 2006 | 2.897 | 2.950 | 2.885 | 2.923 | 3,658,989 | +0.00(+0.16%) |
Jan 04, 2006 | 2.897 | 2.959 | 2.875 | 2.918 | 3,678,925 | +0.07(+2.45%) |
Jan 03, 2006 | 2.771 | 2.877 | 2.771 | 2.848 | 8,470,084 | +0.08(+2.87%) |
Dec 30, 2005 | 2.803 | 2.803 | 2.747 | 2.769 | 5,985,625 | -0.03(-1.12%) |
Dec 29, 2005 | 2.815 | 2.848 | 2.759 | 2.800 | 6,236,065 | -0.01(-0.51%) |
Dec 28, 2005 | 2.894 | 2.913 | 2.807 | 2.815 | 5,428,263 | -0.08(-2.75%) |
Dec 27, 2005 | 2.947 | 2.947 | 2.882 | 2.894 | 3,830,518 | -0.06(-1.88%) |
Dec 23, 2005 | 2.966 | 2.976 | 2.942 | 2.950 | 2,766,462 | -0.02(-0.57%) |
Dec 22, 2005 | 3.029 | 3.029 | 2.952 | 2.966 | 2,474,490 | -0.06(-2.07%) |
Dec 21, 2005 | 2.998 | 3.065 | 2.962 | 3.029 | 3,534,393 | +0.04(+1.45%) |
Dec 20, 2005 | 3.080 | 3.087 | 2.952 | 2.986 | 5,240,122 | -0.09(-2.97%) |
Dec 19, 2005 | 3.130 | 3.149 | 3.077 | 3.077 | 4,788,666 | -0.05(-1.46%) |
Dec 16, 2005 | 3.125 | 3.159 | 3.092 | 3.123 | 5,741,831 | +0.00(+0.15%) |
Dec 15, 2005 | 3.002 | 3.123 | 2.986 | 3.118 | 5,821,158 | +0.14(+4.69%) |
Dec 14, 2005 | 2.959 | 3.002 | 2.904 | 2.978 | 4,015,751 | +0.02(+0.65%) |
Dec 13, 2005 | 2.993 | 2.993 | 2.945 | 2.959 | 6,666,754 | -0.03(-1.13%) |
Dec 12, 2005 | 2.952 | 3.010 | 2.933 | 2.993 | 5,775,472 | +0.05(+1.55%) |
Dec 09, 2005 | 2.957 | 2.962 | 2.913 | 2.947 | 2,541,772 | +0.01(+0.25%) |
Dec 08, 2005 | 2.942 | 2.959 | 2.892 | 2.940 | 3,610,812 | +0.00(+0.00%) |
Dec 07, 2005 | 2.897 | 2.952 | 2.897 | 2.940 | 5,903,807 | +0.04(+1.50%) |
Dec 06, 2005 | 2.880 | 2.940 | 2.865 | 2.897 | 6,200,762 | +0.01(+0.42%) |
Dec 05, 2005 | 2.793 | 2.885 | 2.776 | 2.885 | 7,235,746 | +0.09(+3.37%) |
Dec 02, 2005 | 2.745 | 2.812 | 2.716 | 2.791 | 4,970,578 | +0.06(+2.02%) |
Dec 01, 2005 | 2.738 | 2.774 | 2.711 | 2.735 | 4,618,800 | +0.00(+0.09%) |
Nov 30, 2005 | 2.692 | 2.754 | 2.673 | 2.733 | 3,831,348 | +0.07(+2.53%) |
Nov 29, 2005 | 2.730 | 2.791 | 2.656 | 2.665 | 4,923,231 | -0.08(-2.89%) |
Nov 28, 2005 | 2.747 | 2.767 | 2.730 | 2.745 | 4,938,182 | +0.00(+0.00%) |
Nov 25, 2005 | 2.747 | 2.783 | 2.711 | 2.745 | 2,667,200 | -0.00(-0.09%) |
Nov 23, 2005 | 2.711 | 2.798 | 2.706 | 2.747 | 9,047,382 | +0.04(+1.42%) |
Nov 22, 2005 | 2.600 | 2.721 | 2.535 | 2.709 | 10,060,768 | +0.13(+4.94%) |
Nov 21, 2005 | 2.506 | 2.596 | 2.506 | 2.581 | 3,951,792 | +0.10(+3.98%) |
Nov 18, 2005 | 2.415 | 2.499 | 2.405 | 2.482 | 5,944,093 | +0.08(+3.20%) |
Nov 17, 2005 | 2.398 | 2.413 | 2.386 | 2.405 | 4,603,848 | +0.00(+0.20%) |
Nov 16, 2005 | 2.410 | 2.425 | 2.396 | 2.401 | 2,098,208 | +0.00(+0.10%) |
Nov 15, 2005 | 2.458 | 2.466 | 2.391 | 2.398 | 3,501,998 | -0.07(-2.73%) |
Nov 14, 2005 | 2.456 | 2.480 | 2.444 | 2.466 | 3,326,732 | +0.02(+0.89%) |
Nov 11, 2005 | 2.429 | 2.478 | 2.429 | 2.444 | 4,156,130 | +0.01(+0.40%) |
Nov 10, 2005 | 2.439 | 2.451 | 2.415 | 2.434 | 4,573,529 | -0.01(-0.30%) |
Nov 09, 2005 | 2.458 | 2.461 | 2.420 | 2.441 | 6,072,843 | -0.00(-0.10%) |
Nov 08, 2005 | 2.487 | 2.497 | 2.441 | 2.444 | 3,031,022 | -0.06(-2.50%) |
Nov 07, 2005 | 2.504 | 2.516 | 2.454 | 2.506 | 5,922,081 | +0.00(+0.19%) |
Nov 04, 2005 | 2.624 | 2.629 | 2.458 | 2.502 | 15,541,777 | -0.11(-4.15%) |
Nov 03, 2005 | 2.735 | 2.735 | 2.608 | 2.610 | 8,063,898 | -0.11(-4.16%) |
Nov 02, 2005 | 2.692 | 2.730 | 2.677 | 2.723 | 4,497,941 | +0.01(+0.27%) |
Nov 01, 2005 | 2.658 | 2.730 | 2.651 | 2.716 | 4,590,973 | +0.05(+1.99%) |
Oct 31, 2005 | 2.634 | 2.677 | 2.622 | 2.663 | 6,132,649 | +0.05(+2.03%) |
Oct 28, 2005 | 2.567 | 2.651 | 2.511 | 2.610 | 6,334,081 | +0.04(+1.69%) |
Oct 27, 2005 | 2.620 | 2.634 | 2.535 | 2.567 | 5,829,049 | -0.05(-1.93%) |
Oct 26, 2005 | 2.639 | 2.639 | 2.584 | 2.617 | 3,730,840 | -0.02(-0.64%) |
Oct 25, 2005 | 2.637 | 2.661 | 2.620 | 2.634 | 3,891,155 | +0.00(+0.09%) |
Oct 24, 2005 | 2.624 | 2.646 | 2.571 | 2.632 | 5,294,114 | +0.01(+0.37%) |
Oct 21, 2005 | 2.600 | 2.632 | 2.528 | 2.622 | 21,610,468 | +0.20(+8.14%) |
Oct 20, 2005 | 2.480 | 2.552 | 2.415 | 2.425 | 7,178,846 | -0.03(-1.37%) |
Oct 19, 2005 | 2.439 | 2.468 | 2.343 | 2.458 | 6,511,423 | +0.02(+0.89%) |
Oct 18, 2005 | 2.468 | 2.473 | 2.427 | 2.437 | 10,069,075 | -0.00(-0.20%) |
Oct 17, 2005 | 2.364 | 2.468 | 2.364 | 2.441 | 7,584,201 | +0.08(+3.47%) |
Oct 14, 2005 | 2.355 | 2.379 | 2.319 | 2.360 | 6,207,407 | +0.02(+0.82%) |
Oct 13, 2005 | 2.348 | 2.350 | 2.266 | 2.340 | 8,313,507 | -0.01(-0.31%) |
Oct 12, 2005 | 2.376 | 2.396 | 2.316 | 2.348 | 8,211,753 | -0.02(-1.02%) |
Oct 11, 2005 | 2.478 | 2.480 | 2.348 | 2.372 | 15,843,717 | -0.11(-4.28%) |
Oct 10, 2005 | 2.540 | 2.612 | 2.475 | 2.478 | 6,594,073 | -0.10(-3.92%) |
Oct 07, 2005 | 2.624 | 2.646 | 2.574 | 2.579 | 4,290,695 | -0.05(-1.74%) |
Oct 06, 2005 | 2.665 | 2.670 | 2.552 | 2.624 | 13,409,928 | -0.04(-1.54%) |
Oct 05, 2005 | 2.726 | 2.762 | 2.658 | 2.665 | 5,927,480 | -0.08(-3.06%) |
Oct 04, 2005 | 2.791 | 2.791 | 2.718 | 2.750 | 6,547,141 | -0.05(-1.64%) |
Oct 03, 2005 | 2.877 | 2.885 | 2.774 | 2.795 | 4,920,739 | -0.06(-1.94%) |
Sep 30, 2005 | 2.822 | 2.872 | 2.805 | 2.851 | 4,859,686 | +0.06(+2.07%) |
Sep 29, 2005 | 2.865 | 2.865 | 2.747 | 2.793 | 8,865,055 | -0.09(-3.01%) |
Sep 28, 2005 | 2.877 | 2.889 | 2.856 | 2.880 | 7,746,177 | +0.00(+0.08%) |
Sep 27, 2005 | 2.865 | 2.897 | 2.795 | 2.877 | 8,751,257 | +0.07(+2.49%) |
Sep 26, 2005 | 2.868 | 2.877 | 2.764 | 2.807 | 7,102,427 | -0.01(-0.43%) |
Sep 23, 2005 | 2.820 | 2.863 | 2.627 | 2.820 | 13,176,517 | +0.18(+6.65%) |
Sep 22, 2005 | 2.685 | 2.709 | 2.624 | 2.644 | 11,649,792 | -0.05(-1.96%) |
Sep 21, 2005 | 2.822 | 2.822 | 2.677 | 2.697 | 30,269,108 | -0.12(-4.27%) |
Sep 20, 2005 | 3.082 | 3.082 | 2.793 | 2.817 | 109,876,016 | -1.13(-28.57%) |
Sep 19, 2005 | 4.059 | 4.081 | 3.937 | 3.944 | 9,074,378 | -0.15(-3.70%) |
Sep 16, 2005 | 4.055 | 4.120 | 4.035 | 4.096 | 5,512,989 | +0.04(+0.95%) |
Sep 15, 2005 | 4.185 | 4.185 | 3.913 | 4.057 | 8,695,189 | -0.13(-3.05%) |
Sep 14, 2005 | 4.033 | 4.209 | 4.021 | 4.185 | 13,071,855 | +0.21(+5.27%) |
Sep 13, 2005 | 4.045 | 4.047 | 3.939 | 3.975 | 8,473,822 | +0.03(+0.67%) |
Sep 12, 2005 | 3.903 | 3.973 | 3.867 | 3.949 | 6,853,649 | +0.05(+1.17%) |
Sep 09, 2005 | 3.920 | 3.925 | 3.857 | 3.903 | 6,640,173 | -0.01(-0.25%) |
Sep 08, 2005 | 3.915 | 3.925 | 3.874 | 3.913 | 4,033,195 | -0.01(-0.18%) |
Sep 07, 2005 | 3.913 | 3.968 | 3.864 | 3.920 | 5,664,581 | +0.04(+1.12%) |
Sep 06, 2005 | 3.949 | 3.949 | 3.843 | 3.877 | 5,386,731 | -0.06(-1.41%) |
Sep 02, 2005 | 3.884 | 3.942 | 3.867 | 3.932 | 6,451,202 | +0.05(+1.24%) |
Sep 01, 2005 | 3.884 | 3.942 | 3.819 | 3.884 | 6,142,202 | +0.01(+0.37%) |
Aug 31, 2005 | 3.674 | 3.877 | 3.660 | 3.869 | 8,807,326 | +0.19(+5.24%) |
Aug 30, 2005 | 3.643 | 3.681 | 3.643 | 3.677 | 7,600,399 | +0.03(+0.93%) |
Aug 29, 2005 | 3.612 | 3.681 | 3.585 | 3.643 | 5,834,863 | -0.02(-0.59%) |
Aug 26, 2005 | 3.708 | 3.744 | 3.645 | 3.665 | 6,446,633 | -0.04(-1.10%) |
Aug 25, 2005 | 3.795 | 3.838 | 3.665 | 3.706 | 7,955,084 | -0.09(-2.29%) |
Aug 24, 2005 | 3.877 | 3.920 | 3.756 | 3.792 | 12,833,876 | -0.00(-0.06%) |
Aug 23, 2005 | 3.956 | 3.985 | 3.703 | 3.795 | 14,122,206 | -0.16(-4.08%) |
Aug 22, 2005 | 4.021 | 4.021 | 3.913 | 3.956 | 7,234,084 | -0.05(-1.32%) |
Aug 19, 2005 | 4.016 | 4.069 | 3.978 | 4.009 | 6,299,609 | +0.03(+0.85%) |
Aug 18, 2005 | 3.978 | 4.016 | 3.951 | 3.975 | 3,640,715 | -0.00(-0.06%) |
Aug 17, 2005 | 4.002 | 4.052 | 3.949 | 3.978 | 4,892,912 | -0.03(-0.66%) |
Aug 16, 2005 | 4.086 | 4.115 | 3.999 | 4.004 | 6,027,573 | -0.07(-1.83%) |
Aug 15, 2005 | 4.093 | 4.161 | 4.021 | 4.079 | 6,883,552 | +0.02(+0.41%) |
Aug 12, 2005 | 4.115 | 4.117 | 3.990 | 4.062 | 7,540,177 | -0.06(-1.34%) |
Aug 11, 2005 | 4.059 | 4.117 | 4.047 | 4.117 | 3,757,006 | +0.07(+1.79%) |
Aug 10, 2005 | 4.122 | 4.122 | 4.026 | 4.045 | 9,921,635 | -0.10(-2.44%) |
Aug 09, 2005 | 4.255 | 4.274 | 4.081 | 4.146 | 7,001,504 | -0.11(-2.49%) |
Aug 08, 2005 | 4.286 | 4.334 | 4.199 | 4.252 | 5,884,287 | -0.01(-0.23%) |
Aug 05, 2005 | 4.192 | 4.267 | 4.153 | 4.262 | 7,861,636 | +0.06(+1.37%) |
Aug 04, 2005 | 4.351 | 4.351 | 4.158 | 4.204 | 5,988,117 | -0.15(-3.38%) |
Aug 03, 2005 | 4.370 | 4.382 | 4.293 | 4.351 | 4,090,094 | -0.02(-0.44%) |
Aug 02, 2005 | 4.450 | 4.488 | 4.339 | 4.370 | 13,679,057 | +0.02(+0.55%) |
Aug 01, 2005 | 3.915 | 4.351 | 3.915 | 4.346 | 15,611,552 | +0.20(+4.88%) |
Jul 29, 2005 | 3.922 | 4.214 | 3.901 | 4.144 | 11,959,207 | +0.13(+3.36%) |
Jul 28, 2005 | 4.108 | 4.120 | 4.004 | 4.009 | 15,309,612 | -0.09(-2.29%) |
Jul 27, 2005 | 4.093 | 4.141 | 4.093 | 4.103 | 14,532,959 | +0.01(+0.24%) |
Jul 26, 2005 | 4.093 | 4.129 | 4.045 | 4.093 | 17,585,164 | -0.10(-2.47%) |
Jul 25, 2005 | 4.363 | 4.382 | 4.149 | 4.197 | 27,778,420 | -0.13(-2.95%) |
Jul 22, 2005 | 4.671 | 4.710 | 4.288 | 4.324 | 81,446,376 | -1.39(-24.38%) |
Jul 21, 2005 | 5.678 | 5.747 | 5.661 | 5.718 | 9,298,237 | -0.02(-0.29%) |
Jul 20, 2005 | 5.625 | 5.743 | 5.598 | 5.735 | 7,381,939 | +0.11(+2.01%) |
Jul 19, 2005 | 5.401 | 5.629 | 5.336 | 5.622 | 6,041,694 | +0.28(+5.28%) |
Jul 18, 2005 | 5.239 | 5.340 | 5.153 | 5.340 | 6,273,028 | +0.10(+1.98%) |
Jul 15, 2005 | 5.165 | 5.273 | 5.162 | 5.237 | 2,861,571 | +0.07(+1.35%) |
Jul 14, 2005 | 5.345 | 5.345 | 5.153 | 5.167 | 3,656,913 | -0.18(-3.33%) |
Jul 13, 2005 | 5.379 | 5.454 | 5.326 | 5.345 | 4,032,364 | -0.01(-0.18%) |
Jul 12, 2005 | 5.307 | 5.360 | 5.206 | 5.355 | 3,043,066 | +0.02(+0.45%) |
Jul 11, 2005 | 5.179 | 5.362 | 5.177 | 5.331 | 4,665,731 | +0.15(+2.93%) |
Jul 08, 2005 | 5.369 | 5.379 | 4.948 | 5.179 | 9,404,559 | -0.17(-3.20%) |
Jul 07, 2005 | 5.446 | 5.478 | 5.316 | 5.350 | 3,517,365 | -0.09(-1.72%) |
Jul 06, 2005 | 5.393 | 5.499 | 5.340 | 5.444 | 4,059,360 | +0.04(+0.76%) |
Jul 05, 2005 | 5.461 | 5.461 | 5.374 | 5.403 | 2,501,071 | -0.04(-0.80%) |
Jul 01, 2005 | 5.393 | 5.514 | 5.378 | 5.446 | 3,259,034 | +0.11(+1.98%) |
Jun 30, 2005 | 5.572 | 5.574 | 5.266 | 5.340 | 9,974,381 | -0.23(-4.19%) |
Jun 29, 2005 | 5.629 | 5.656 | 5.519 | 5.574 | 2,422,575 | -0.02(-0.43%) |
Jun 28, 2005 | 5.608 | 5.675 | 5.538 | 5.598 | 3,398,582 | +0.01(+0.13%) |
Jun 27, 2005 | 5.562 | 5.608 | 5.417 | 5.591 | 3,307,627 | +0.03(+0.61%) |
Jun 24, 2005 | 5.680 | 5.711 | 5.227 | 5.557 | 14,013,391 | -0.12(-2.12%) |
Jun 23, 2005 | 5.815 | 5.870 | 5.670 | 5.678 | 2,536,373 | -0.12(-1.99%) |
Jun 22, 2005 | 5.851 | 5.873 | 5.751 | 5.793 | 2,758,986 | -0.05(-0.82%) |
Jun 21, 2005 | 5.909 | 5.950 | 5.829 | 5.841 | 2,614,454 | -0.03(-0.57%) |
Jun 20, 2005 | 5.817 | 5.978 | 5.817 | 5.875 | 2,712,470 | +0.08(+1.37%) |
Jun 17, 2005 | 5.947 | 6.005 | 5.779 | 5.795 | 4,421,106 | -0.13(-2.27%) |
Jun 16, 2005 | 5.839 | 5.935 | 5.820 | 5.930 | 3,113,671 | +0.13(+2.20%) |
Jun 15, 2005 | 5.853 | 5.940 | 5.779 | 5.803 | 6,857,802 | -0.07(-1.19%) |
Jun 14, 2005 | 5.836 | 5.945 | 5.781 | 5.873 | 4,663,239 | +0.05(+0.91%) |
Jun 13, 2005 | 5.730 | 6.019 | 5.641 | 5.820 | 11,234,054 | +0.18(+3.25%) |
Jun 10, 2005 | 5.613 | 5.678 | 5.572 | 5.637 | 2,499,409 | +0.01(+0.21%) |
Jun 09, 2005 | 5.634 | 5.658 | 5.535 | 5.625 | 2,693,365 | -0.02(-0.34%) |
Jun 08, 2005 | 5.658 | 5.704 | 5.562 | 5.644 | 4,612,154 | -0.00(-0.09%) |
Jun 07, 2005 | 5.706 | 5.726 | 5.625 | 5.649 | 4,687,743 | -0.04(-0.72%) |
Jun 06, 2005 | 5.632 | 5.711 | 5.514 | 5.690 | 5,908,375 | +0.10(+1.77%) |
Jun 03, 2005 | 5.694 | 5.718 | 5.588 | 5.591 | 2,603,240 | -0.07(-1.15%) |
Jun 02, 2005 | 5.641 | 5.714 | 5.639 | 5.656 | 4,360,469 | +0.02(+0.30%) |