Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.163 | 7.323 | 7.091 | 7.235 | 4,192,663 | +0.10(+1.42%) |
May 30, 2006 | 7.335 | 7.354 | 7.131 | 7.134 | 3,814,697 | -0.20(-2.74%) |
May 26, 2006 | 7.341 | 7.381 | 7.302 | 7.335 | 3,611,354 | +0.02(+0.32%) |
May 25, 2006 | 7.393 | 7.448 | 7.279 | 7.312 | 4,941,127 | +0.01(+0.14%) |
May 24, 2006 | 7.385 | 7.458 | 7.043 | 7.301 | 7,788,508 | -0.08(-1.04%) |
May 23, 2006 | 7.328 | 7.464 | 7.325 | 7.378 | 6,627,613 | +0.14(+1.92%) |
May 22, 2006 | 7.254 | 7.312 | 6.993 | 7.239 | 6,092,257 | -0.10(-1.36%) |
May 19, 2006 | 7.370 | 7.466 | 7.208 | 7.338 | 7,529,446 | -0.03(-0.43%) |
May 18, 2006 | 7.561 | 7.672 | 7.361 | 7.370 | 4,895,748 | -0.16(-2.19%) |
May 17, 2006 | 7.939 | 7.957 | 7.445 | 7.535 | 8,802,353 | -0.40(-5.09%) |
May 16, 2006 | 8.124 | 8.189 | 7.825 | 7.939 | 6,776,387 | -0.09(-1.08%) |
May 15, 2006 | 7.909 | 8.074 | 7.869 | 8.026 | 7,635,713 | +0.07(+0.88%) |
May 12, 2006 | 8.198 | 8.198 | 7.834 | 7.956 | 7,770,701 | -0.25(-3.07%) |
May 11, 2006 | 8.296 | 8.296 | 8.124 | 8.208 | 6,805,108 | -0.06(-0.73%) |
May 10, 2006 | 8.066 | 8.304 | 8.066 | 8.268 | 6,850,487 | +0.21(+2.62%) |
May 09, 2006 | 7.904 | 8.084 | 7.835 | 8.057 | 4,658,515 | +0.19(+2.42%) |
May 08, 2006 | 7.833 | 7.872 | 7.777 | 7.867 | 2,557,300 | +0.07(+0.91%) |
May 05, 2006 | 7.733 | 7.851 | 7.698 | 7.796 | 6,442,077 | +0.17(+2.19%) |
May 04, 2006 | 7.723 | 7.805 | 7.585 | 7.629 | 6,709,180 | -0.09(-1.19%) |
May 03, 2006 | 7.515 | 7.754 | 7.508 | 7.720 | 8,420,366 | +0.28(+3.73%) |
May 02, 2006 | 7.526 | 7.526 | 7.370 | 7.443 | 4,387,965 | -0.00(-0.03%) |
May 01, 2006 | 7.387 | 7.459 | 7.340 | 7.445 | 3,578,038 | +0.08(+1.02%) |
Apr 28, 2006 | 7.212 | 7.403 | 7.177 | 7.370 | 4,440,236 | +0.12(+1.60%) |
Apr 27, 2006 | 7.254 | 7.449 | 7.179 | 7.254 | 6,189,908 | -0.14(-1.91%) |
Apr 26, 2006 | 7.366 | 7.589 | 7.357 | 7.395 | 6,732,157 | +0.17(+2.35%) |
Apr 25, 2006 | 7.219 | 7.240 | 6.993 | 7.226 | 5,094,496 | +0.01(+0.16%) |
Apr 24, 2006 | 7.228 | 7.300 | 7.141 | 7.214 | 2,840,487 | -0.01(-0.18%) |
Apr 21, 2006 | 7.225 | 7.277 | 7.171 | 7.227 | 4,702,745 | +0.13(+1.80%) |
Apr 20, 2006 | 7.117 | 7.147 | 6.982 | 7.099 | 2,864,613 | -0.02(-0.23%) |
Apr 19, 2006 | 7.080 | 7.218 | 7.022 | 7.116 | 8,361,201 | +0.16(+2.29%) |
Apr 18, 2006 | 6.749 | 6.982 | 6.749 | 6.957 | 5,185,254 | +0.24(+3.61%) |
Apr 17, 2006 | 6.601 | 6.737 | 6.601 | 6.714 | 4,274,230 | +0.11(+1.62%) |
Apr 13, 2006 | 6.612 | 6.613 | 6.541 | 6.607 | 1,488,312 | -0.00(-0.07%) |
Apr 12, 2006 | 6.480 | 6.612 | 6.467 | 6.612 | 1,663,509 | +0.14(+2.23%) |
Apr 11, 2006 | 6.615 | 6.685 | 6.432 | 6.468 | 2,270,667 | -0.13(-1.92%) |
Apr 10, 2006 | 6.632 | 6.662 | 6.552 | 6.595 | 3,033,491 | +0.02(+0.26%) |
Apr 07, 2006 | 6.692 | 6.708 | 6.503 | 6.577 | 3,435,582 | -0.11(-1.72%) |
Apr 06, 2006 | 6.707 | 6.708 | 6.563 | 6.692 | 3,860,076 | -0.02(-0.31%) |
Apr 05, 2006 | 6.546 | 6.730 | 6.540 | 6.713 | 4,504,571 | +0.11(+1.67%) |
Apr 04, 2006 | 6.555 | 6.607 | 6.459 | 6.603 | 4,714,807 | +0.14(+2.23%) |
Apr 03, 2006 | 6.342 | 6.528 | 6.342 | 6.459 | 7,504,172 | +0.15(+2.32%) |
Mar 31, 2006 | 6.336 | 6.401 | 6.212 | 6.312 | 3,494,747 | +0.01(+0.20%) |
Mar 30, 2006 | 6.377 | 6.410 | 6.203 | 6.300 | 2,684,246 | -0.10(-1.49%) |
Mar 29, 2006 | 6.213 | 6.441 | 6.213 | 6.395 | 3,210,986 | +0.07(+1.14%) |
Mar 28, 2006 | 6.408 | 6.408 | 6.279 | 6.323 | 1,916,252 | -0.03(-0.44%) |
Mar 27, 2006 | 6.377 | 6.440 | 6.322 | 6.351 | 2,219,544 | +0.00(+0.02%) |
Mar 24, 2006 | 6.209 | 6.368 | 6.180 | 6.350 | 2,566,491 | +0.15(+2.49%) |
Mar 23, 2006 | 6.261 | 6.261 | 6.133 | 6.195 | 2,110,979 | -0.08(-1.31%) |
Mar 22, 2006 | 6.151 | 6.282 | 6.135 | 6.278 | 2,438,971 | +0.12(+1.92%) |
Mar 21, 2006 | 6.297 | 6.322 | 6.151 | 6.159 | 2,877,824 | -0.15(-2.36%) |
Mar 20, 2006 | 6.371 | 6.394 | 6.273 | 6.308 | 3,582,059 | -0.01(-0.15%) |
Mar 17, 2006 | 6.377 | 6.397 | 6.273 | 6.317 | 4,085,822 | -0.03(-0.49%) |
Mar 16, 2006 | 6.445 | 6.519 | 6.331 | 6.348 | 3,205,242 | -0.10(-1.49%) |
Mar 15, 2006 | 6.267 | 6.447 | 6.267 | 6.445 | 6,261,136 | +0.24(+3.81%) |
Mar 14, 2006 | 6.114 | 6.220 | 6.100 | 6.208 | 3,729,109 | +0.10(+1.63%) |
Mar 13, 2006 | 6.171 | 6.224 | 6.082 | 6.108 | 2,522,835 | -0.05(-0.83%) |
Mar 10, 2006 | 6.148 | 6.176 | 6.021 | 6.159 | 3,040,384 | +0.03(+0.51%) |
Mar 09, 2006 | 6.157 | 6.195 | 6.104 | 6.128 | 2,644,037 | -0.02(-0.40%) |
Mar 08, 2006 | 6.170 | 6.173 | 6.053 | 6.152 | 4,265,614 | -0.01(-0.17%) |
Mar 07, 2006 | 6.151 | 6.231 | 6.082 | 6.163 | 7,253,727 | -0.13(-2.08%) |
Mar 06, 2006 | 6.324 | 6.449 | 6.237 | 6.294 | 1,941,526 | -0.12(-1.90%) |
Mar 03, 2006 | 6.389 | 6.516 | 6.360 | 6.416 | 3,008,217 | -0.00(-0.04%) |
Mar 02, 2006 | 6.557 | 6.615 | 6.340 | 6.418 | 4,995,122 | +0.02(+0.24%) |
Mar 01, 2006 | 6.209 | 6.427 | 6.152 | 6.403 | 4,750,421 | +0.25(+4.09%) |
Feb 28, 2006 | 6.163 | 6.251 | 6.043 | 6.151 | 2,945,031 | -0.01(-0.19%) |
Feb 27, 2006 | 6.029 | 6.202 | 6.029 | 6.163 | 2,884,717 | +0.15(+2.53%) |
Feb 24, 2006 | 5.931 | 6.012 | 5.873 | 6.011 | 2,186,802 | +0.08(+1.27%) |
Feb 23, 2006 | 5.889 | 5.979 | 5.867 | 5.935 | 2,884,143 | -0.03(-0.43%) |
Feb 22, 2006 | 5.991 | 5.994 | 5.925 | 5.961 | 1,717,504 | -0.02(-0.31%) |
Feb 21, 2006 | 6.000 | 6.033 | 5.890 | 5.979 | 2,240,223 | -0.01(-0.15%) |
Feb 17, 2006 | 6.073 | 6.093 | 5.968 | 5.989 | 1,735,311 | -0.06(-1.07%) |
Feb 16, 2006 | 5.971 | 6.072 | 5.964 | 6.054 | 2,345,915 | +0.11(+1.78%) |
Feb 15, 2006 | 5.861 | 5.956 | 5.808 | 5.948 | 2,243,095 | +0.07(+1.24%) |
Feb 14, 2006 | 5.635 | 5.910 | 5.635 | 5.875 | 2,248,839 | +0.25(+4.48%) |
Feb 13, 2006 | 5.732 | 5.741 | 5.611 | 5.623 | 1,471,654 | -0.11(-1.90%) |
Feb 10, 2006 | 5.748 | 5.750 | 5.596 | 5.732 | 2,154,060 | -0.05(-0.78%) |
Feb 09, 2006 | 5.733 | 5.902 | 5.719 | 5.777 | 2,086,279 | +0.07(+1.18%) |
Feb 08, 2006 | 5.802 | 5.802 | 5.617 | 5.710 | 3,666,498 | -0.05(-0.95%) |
Feb 07, 2006 | 5.927 | 6.003 | 5.733 | 5.765 | 2,699,181 | -0.14(-2.44%) |
Feb 06, 2006 | 5.889 | 6.000 | 5.861 | 5.909 | 1,853,066 | +0.05(+0.89%) |
Feb 03, 2006 | 5.873 | 5.929 | 5.827 | 5.856 | 2,514,219 | -0.04(-0.67%) |
Feb 02, 2006 | 5.981 | 6.015 | 5.865 | 5.896 | 2,364,871 | -0.10(-1.68%) |
Feb 01, 2006 | 5.936 | 6.018 | 5.896 | 5.997 | 1,893,850 | +0.07(+1.19%) |
Jan 31, 2006 | 5.943 | 5.960 | 5.873 | 5.926 | 4,661,961 | +0.10(+1.63%) |
Jan 30, 2006 | 5.806 | 5.874 | 5.791 | 5.831 | 2,536,047 | +0.02(+0.28%) |
Jan 27, 2006 | 5.740 | 5.900 | 5.687 | 5.815 | 3,220,751 | +0.08(+1.31%) |
Jan 26, 2006 | 5.501 | 5.760 | 5.482 | 5.739 | 4,902,067 | +0.31(+5.64%) |
Jan 25, 2006 | 5.450 | 5.520 | 5.392 | 5.433 | 2,136,253 | -0.01(-0.23%) |
Jan 24, 2006 | 5.222 | 5.455 | 5.216 | 5.446 | 3,460,282 | +0.26(+5.11%) |
Jan 23, 2006 | 5.206 | 5.259 | 5.172 | 5.181 | 2,668,737 | +0.00(+0.00%) |
Jan 20, 2006 | 5.292 | 5.305 | 5.181 | 5.181 | 1,601,472 | -0.10(-1.85%) |
Jan 19, 2006 | 5.211 | 5.295 | 5.169 | 5.278 | 2,052,963 | +0.11(+2.06%) |
Jan 18, 2006 | 5.150 | 5.247 | 5.096 | 5.172 | 2,091,449 | +0.02(+0.43%) |
Jan 17, 2006 | 5.182 | 5.182 | 5.111 | 5.150 | 1,866,278 | -0.07(-1.38%) |
Jan 13, 2006 | 5.264 | 5.310 | 5.175 | 5.222 | 1,135,046 | -0.04(-0.82%) |
Jan 12, 2006 | 5.275 | 5.319 | 5.258 | 5.264 | 2,248,839 | -0.02(-0.29%) |
Jan 11, 2006 | 5.212 | 5.292 | 5.165 | 5.280 | 3,154,693 | +0.06(+1.13%) |
Jan 10, 2006 | 5.133 | 5.222 | 5.119 | 5.220 | 1,413,063 | +0.07(+1.33%) |
Jan 09, 2006 | 5.165 | 5.172 | 5.100 | 5.152 | 1,892,701 | -0.01(-0.25%) |
Jan 06, 2006 | 5.199 | 5.211 | 5.123 | 5.165 | 1,627,895 | +0.02(+0.43%) |
Jan 05, 2006 | 5.181 | 5.188 | 5.121 | 5.143 | 924,809 | -0.05(-0.94%) |
Jan 04, 2006 | 5.136 | 5.278 | 5.121 | 5.191 | 3,420,073 | +0.09(+1.77%) |
Jan 03, 2006 | 5.054 | 5.145 | 4.962 | 5.101 | 3,867,543 | -0.01(-0.27%) |
Dec 30, 2005 | 5.100 | 5.128 | 5.060 | 5.115 | 1,782,413 | +0.01(+0.16%) |
Dec 29, 2005 | 5.159 | 5.159 | 5.101 | 5.107 | 2,042,049 | -0.03(-0.57%) |
Dec 28, 2005 | 5.122 | 5.138 | 5.085 | 5.136 | 982,251 | +0.02(+0.48%) |
Dec 27, 2005 | 5.152 | 5.152 | 5.065 | 5.111 | 2,137,402 | -0.01(-0.18%) |
Dec 23, 2005 | 5.104 | 5.176 | 5.101 | 5.121 | 831,180 | +0.03(+0.52%) |
Dec 22, 2005 | 5.054 | 5.122 | 5.035 | 5.094 | 1,315,987 | +0.04(+0.87%) |
Dec 21, 2005 | 4.916 | 5.072 | 4.916 | 5.050 | 2,144,869 | +0.16(+3.25%) |
Dec 20, 2005 | 4.931 | 4.941 | 4.880 | 4.891 | 1,595,728 | -0.02(-0.38%) |
Dec 19, 2005 | 5.045 | 5.045 | 4.888 | 4.909 | 1,706,590 | -0.13(-2.65%) |
Dec 16, 2005 | 5.074 | 5.097 | 5.022 | 5.043 | 2,685,395 | -0.03(-0.57%) |
Dec 15, 2005 | 5.187 | 5.188 | 5.059 | 5.072 | 1,885,808 | -0.11(-2.13%) |
Dec 14, 2005 | 5.182 | 5.232 | 5.165 | 5.182 | 1,481,993 | +0.01(+0.22%) |
Dec 13, 2005 | 5.194 | 5.235 | 5.163 | 5.170 | 1,848,471 | -0.02(-0.42%) |
Dec 12, 2005 | 5.205 | 5.223 | 5.136 | 5.193 | 1,588,835 | +0.06(+1.11%) |
Dec 09, 2005 | 5.104 | 5.158 | 5.075 | 5.136 | 1,207,422 | +0.03(+0.57%) |
Dec 08, 2005 | 5.083 | 5.163 | 5.050 | 5.107 | 2,723,881 | +0.04(+0.80%) |
Dec 07, 2005 | 5.147 | 5.163 | 5.032 | 5.066 | 3,493,024 | -0.09(-1.69%) |
Dec 06, 2005 | 5.112 | 5.175 | 5.093 | 5.153 | 2,909,992 | +0.04(+0.79%) |
Dec 05, 2005 | 5.072 | 5.141 | 5.021 | 5.112 | 2,517,666 | +0.04(+0.85%) |
Dec 02, 2005 | 4.979 | 5.078 | 4.962 | 5.069 | 2,344,766 | +0.08(+1.56%) |
Dec 01, 2005 | 4.862 | 4.994 | 4.862 | 4.992 | 2,222,990 | +0.16(+3.29%) |
Nov 30, 2005 | 4.885 | 4.938 | 4.821 | 4.833 | 1,852,492 | -0.03(-0.69%) |
Nov 29, 2005 | 4.823 | 4.923 | 4.816 | 4.866 | 1,069,562 | +0.06(+1.28%) |
Nov 28, 2005 | 4.897 | 4.897 | 4.782 | 4.805 | 1,523,351 | -0.09(-1.87%) |
Nov 25, 2005 | 4.922 | 4.927 | 4.851 | 4.897 | 473,318 | -0.03(-0.54%) |
Nov 23, 2005 | 4.892 | 4.974 | 4.833 | 4.923 | 1,648,574 | +0.01(+0.19%) |
Nov 22, 2005 | 4.835 | 4.946 | 4.772 | 4.914 | 1,530,244 | +0.03(+0.64%) |
Nov 21, 2005 | 4.775 | 4.893 | 4.739 | 4.883 | 1,852,492 | +0.08(+1.64%) |
Nov 18, 2005 | 4.748 | 4.816 | 4.721 | 4.804 | 2,437,822 | +0.06(+1.35%) |
Nov 17, 2005 | 4.671 | 4.753 | 4.668 | 4.740 | 2,439,545 | +0.07(+1.59%) |
Nov 16, 2005 | 4.656 | 4.666 | 4.586 | 4.666 | 1,382,045 | +0.01(+0.25%) |
Nov 15, 2005 | 4.717 | 4.753 | 4.633 | 4.654 | 1,718,078 | -0.06(-1.35%) |
Nov 14, 2005 | 4.642 | 4.718 | 4.617 | 4.718 | 1,787,008 | +0.07(+1.52%) |
Nov 11, 2005 | 4.689 | 4.700 | 4.611 | 4.647 | 2,199,439 | -0.05(-1.01%) |
Nov 10, 2005 | 4.695 | 4.750 | 4.599 | 4.695 | 1,812,857 | +0.01(+0.15%) |
Nov 09, 2005 | 4.633 | 4.745 | 4.633 | 4.688 | 3,012,812 | +0.14(+3.17%) |
Nov 08, 2005 | 4.555 | 4.565 | 4.430 | 4.544 | 1,659,488 | -0.04(-0.81%) |
Nov 07, 2005 | 4.612 | 4.671 | 4.534 | 4.581 | 2,819,234 | +0.02(+0.41%) |
Nov 04, 2005 | 4.586 | 4.613 | 4.465 | 4.562 | 2,563,044 | -0.02(-0.48%) |
Nov 03, 2005 | 4.544 | 4.625 | 4.497 | 4.584 | 3,081,742 | +0.16(+3.65%) |
Nov 02, 2005 | 4.404 | 4.480 | 4.364 | 4.423 | 5,794,710 | +0.02(+0.55%) |
Nov 01, 2005 | 4.416 | 4.451 | 4.382 | 4.399 | 6,330,640 | -0.02(-0.39%) |
Oct 31, 2005 | 4.247 | 4.471 | 4.247 | 4.416 | 3,036,938 | +0.20(+4.71%) |
Oct 28, 2005 | 4.084 | 4.232 | 4.084 | 4.218 | 1,837,557 | +0.15(+3.56%) |
Oct 27, 2005 | 4.262 | 4.317 | 4.068 | 4.073 | 1,471,079 | -0.18(-4.20%) |
Oct 26, 2005 | 4.197 | 4.344 | 4.187 | 4.251 | 1,714,632 | +0.03(+0.60%) |
Oct 25, 2005 | 4.312 | 4.352 | 4.165 | 4.226 | 1,665,806 | -0.09(-1.99%) |
Oct 24, 2005 | 4.196 | 4.317 | 4.175 | 4.312 | 1,960,482 | +0.13(+3.17%) |
Oct 21, 2005 | 4.184 | 4.227 | 4.161 | 4.179 | 885,749 | +0.00(+0.06%) |
Oct 20, 2005 | 4.222 | 4.297 | 4.148 | 4.177 | 1,900,743 | -0.06(-1.40%) |
Oct 19, 2005 | 4.132 | 4.237 | 4.069 | 4.236 | 1,797,348 | +0.09(+2.10%) |
Oct 18, 2005 | 4.230 | 4.230 | 4.117 | 4.149 | 2,385,550 | -0.10(-2.27%) |
Oct 17, 2005 | 4.248 | 4.309 | 4.211 | 4.245 | 1,886,957 | +0.01(+0.16%) |
Oct 14, 2005 | 4.184 | 4.242 | 4.049 | 4.239 | 2,371,189 | +0.12(+2.82%) |
Oct 13, 2005 | 4.120 | 4.146 | 3.999 | 4.122 | 3,032,342 | +0.00(+0.06%) |
Oct 12, 2005 | 4.248 | 4.262 | 4.076 | 4.120 | 4,880,814 | -0.16(-3.74%) |
Oct 11, 2005 | 4.465 | 4.486 | 4.258 | 4.280 | 4,097,310 | -0.16(-3.51%) |
Oct 10, 2005 | 4.474 | 4.505 | 4.422 | 4.436 | 1,226,952 | -0.04(-0.86%) |
Oct 07, 2005 | 4.445 | 4.529 | 4.445 | 4.474 | 2,583,723 | +0.07(+1.69%) |
Oct 06, 2005 | 4.458 | 4.459 | 4.329 | 4.400 | 2,858,869 | -0.06(-1.28%) |
Oct 05, 2005 | 4.710 | 4.710 | 4.451 | 4.457 | 2,394,166 | -0.25(-5.37%) |
Oct 04, 2005 | 4.729 | 4.845 | 4.700 | 4.710 | 2,449,310 | -0.00(-0.02%) |
Oct 03, 2005 | 4.724 | 4.758 | 4.674 | 4.711 | 2,239,074 | +0.01(+0.25%) |
Sep 30, 2005 | 4.677 | 4.741 | 4.654 | 4.699 | 2,248,839 | +0.01(+0.25%) |
Sep 29, 2005 | 4.612 | 4.688 | 4.544 | 4.688 | 1,868,001 | +0.08(+1.79%) |
Sep 28, 2005 | 4.613 | 4.654 | 4.570 | 4.605 | 2,402,782 | +0.01(+0.28%) |
Sep 27, 2005 | 4.538 | 4.602 | 4.469 | 4.592 | 2,500,433 | +0.06(+1.41%) |
Sep 26, 2005 | 4.641 | 4.642 | 4.490 | 4.529 | 1,785,285 | -0.06(-1.34%) |
Sep 23, 2005 | 4.590 | 4.612 | 4.500 | 4.590 | 1,893,275 | +0.03(+0.71%) |
Sep 22, 2005 | 4.611 | 4.616 | 4.496 | 4.558 | 2,804,299 | -0.05(-1.13%) |
Sep 21, 2005 | 4.666 | 4.692 | 4.575 | 4.610 | 2,354,531 | -0.08(-1.68%) |
Sep 20, 2005 | 4.735 | 4.845 | 4.676 | 4.689 | 4,034,699 | -0.01(-0.27%) |
Sep 19, 2005 | 4.635 | 4.758 | 4.631 | 4.702 | 4,931,362 | +0.08(+1.71%) |
Sep 16, 2005 | 4.497 | 4.642 | 4.492 | 4.623 | 9,158,491 | +0.19(+4.27%) |
Sep 15, 2005 | 4.481 | 4.492 | 4.375 | 4.433 | 3,702,112 | -0.01(-0.26%) |
Sep 14, 2005 | 4.514 | 4.521 | 4.440 | 4.445 | 2,425,759 | -0.06(-1.29%) |
Sep 13, 2005 | 4.561 | 4.611 | 4.474 | 4.503 | 3,679,135 | -0.06(-1.27%) |
Sep 12, 2005 | 4.428 | 4.649 | 4.425 | 4.561 | 5,992,883 | +0.14(+3.20%) |
Sep 09, 2005 | 4.410 | 4.420 | 4.375 | 4.420 | 1,184,446 | +0.01(+0.21%) |
Sep 08, 2005 | 4.411 | 4.445 | 4.399 | 4.410 | 1,670,402 | -0.01(-0.13%) |
Sep 07, 2005 | 4.404 | 4.424 | 4.351 | 4.416 | 1,827,792 | +0.00(+0.11%) |
Sep 06, 2005 | 4.404 | 4.445 | 4.364 | 4.411 | 1,434,317 | +0.03(+0.64%) |
Sep 02, 2005 | 4.424 | 4.463 | 4.366 | 4.384 | 1,563,560 | -0.01(-0.26%) |
Sep 01, 2005 | 4.306 | 4.414 | 4.306 | 4.395 | 2,043,772 | +0.05(+1.18%) |
Aug 31, 2005 | 4.178 | 4.348 | 4.149 | 4.344 | 1,930,038 | +0.16(+3.74%) |
Aug 30, 2005 | 4.207 | 4.232 | 4.129 | 4.187 | 1,517,033 | -0.02(-0.47%) |
Aug 29, 2005 | 4.063 | 4.207 | 4.062 | 4.207 | 1,075,307 | +0.14(+3.54%) |
Aug 26, 2005 | 4.110 | 4.131 | 4.021 | 4.063 | 1,232,122 | -0.05(-1.13%) |
Aug 25, 2005 | 4.109 | 4.139 | 4.068 | 4.110 | 1,408,468 | -0.01(-0.25%) |
Aug 24, 2005 | 4.151 | 4.234 | 4.102 | 4.120 | 1,187,318 | -0.04(-1.03%) |
Aug 23, 2005 | 4.222 | 4.241 | 4.126 | 4.163 | 772,589 | -0.04(-0.99%) |
Aug 22, 2005 | 4.295 | 4.295 | 4.172 | 4.205 | 911,024 | +0.00(+0.05%) |
Aug 19, 2005 | 4.150 | 4.206 | 4.126 | 4.203 | 1,102,879 | +0.06(+1.37%) |
Aug 18, 2005 | 4.168 | 4.169 | 4.091 | 4.146 | 1,028,779 | -0.05(-1.22%) |
Aug 17, 2005 | 4.138 | 4.229 | 4.102 | 4.197 | 862,198 | +0.05(+1.15%) |
Aug 16, 2005 | 4.250 | 4.250 | 4.126 | 4.149 | 1,003,505 | -0.10(-2.35%) |
Aug 15, 2005 | 4.232 | 4.271 | 4.168 | 4.249 | 1,078,753 | +0.02(+0.55%) |
Aug 12, 2005 | 4.285 | 4.287 | 4.162 | 4.226 | 1,536,563 | -0.06(-1.41%) |
Aug 11, 2005 | 4.281 | 4.294 | 4.254 | 4.286 | 1,190,764 | +0.02(+0.35%) |
Aug 10, 2005 | 4.281 | 4.294 | 4.220 | 4.271 | 1,312,540 | +0.02(+0.44%) |
Aug 09, 2005 | 4.288 | 4.293 | 4.226 | 4.252 | 1,055,202 | -0.01(-0.19%) |
Aug 08, 2005 | 4.352 | 4.362 | 4.223 | 4.261 | 1,814,580 | -0.08(-1.87%) |
Aug 05, 2005 | 4.306 | 4.377 | 4.294 | 4.342 | 2,322,938 | +0.06(+1.41%) |
Aug 04, 2005 | 4.428 | 4.464 | 4.254 | 4.281 | 2,623,933 | -0.08(-1.81%) |
Aug 03, 2005 | 4.408 | 4.427 | 4.360 | 4.360 | 1,816,303 | -0.05(-1.11%) |
Aug 02, 2005 | 4.399 | 4.465 | 4.385 | 4.409 | 2,953,073 | +0.05(+1.23%) |
Aug 01, 2005 | 4.341 | 4.400 | 4.327 | 4.356 | 2,602,105 | +0.06(+1.30%) |
Jul 29, 2005 | 4.307 | 4.335 | 4.271 | 4.300 | 1,814,006 | -0.02(-0.35%) |
Jul 28, 2005 | 4.294 | 4.337 | 4.277 | 4.315 | 2,733,646 | +0.03(+0.65%) |
Jul 27, 2005 | 4.352 | 4.399 | 4.271 | 4.287 | 4,717,105 | +0.12(+2.95%) |
Jul 26, 2005 | 4.138 | 4.189 | 4.120 | 4.164 | 1,540,584 | +0.06(+1.36%) |
Jul 25, 2005 | 4.167 | 4.192 | 4.095 | 4.109 | 1,735,885 | -0.06(-1.42%) |
Jul 22, 2005 | 4.122 | 4.180 | 4.121 | 4.168 | 1,557,816 | +0.03(+0.81%) |
Jul 21, 2005 | 4.131 | 4.178 | 4.103 | 4.134 | 2,555,577 | +0.01(+0.14%) |
Jul 20, 2005 | 4.056 | 4.139 | 4.027 | 4.128 | 1,758,287 | +0.07(+1.77%) |
Jul 19, 2005 | 4.021 | 4.062 | 4.008 | 4.056 | 1,739,906 | +0.05(+1.22%) |
Jul 18, 2005 | 4.012 | 4.032 | 3.980 | 4.008 | 1,180,425 | -0.00(-0.12%) |
Jul 15, 2005 | 3.953 | 4.038 | 3.929 | 4.012 | 1,511,863 | +0.05(+1.20%) |
Jul 14, 2005 | 4.016 | 4.027 | 3.934 | 3.965 | 1,904,189 | -0.04(-0.93%) |
Jul 13, 2005 | 3.894 | 4.075 | 3.894 | 4.002 | 3,977,257 | +0.12(+3.20%) |
Jul 12, 2005 | 3.868 | 3.929 | 3.858 | 3.878 | 1,523,351 | +0.02(+0.57%) |
Jul 11, 2005 | 3.757 | 3.868 | 3.757 | 3.856 | 2,367,743 | +0.12(+3.30%) |
Jul 08, 2005 | 3.696 | 3.743 | 3.666 | 3.732 | 2,351,659 | +0.05(+1.45%) |
Jul 07, 2005 | 3.644 | 3.690 | 3.609 | 3.679 | 1,835,834 | +0.00(+0.06%) |
Jul 06, 2005 | 3.749 | 3.759 | 3.673 | 3.677 | 1,847,322 | -0.09(-2.28%) |
Jul 05, 2005 | 3.752 | 3.793 | 3.694 | 3.763 | 2,344,766 | +0.01(+0.28%) |
Jul 01, 2005 | 3.729 | 3.786 | 3.690 | 3.752 | 1,434,317 | +0.03(+0.94%) |
Jun 30, 2005 | 3.757 | 3.791 | 3.696 | 3.717 | 1,452,698 | -0.02(-0.44%) |
Jun 29, 2005 | 3.755 | 3.773 | 3.715 | 3.734 | 1,341,261 | -0.03(-0.86%) |
Jun 28, 2005 | 3.700 | 3.785 | 3.692 | 3.766 | 1,582,516 | +0.08(+2.27%) |
Jun 27, 2005 | 3.737 | 3.737 | 3.644 | 3.683 | 2,479,754 | -0.05(-1.46%) |
Jun 24, 2005 | 3.818 | 3.818 | 3.724 | 3.737 | 3,030,045 | -0.09(-2.42%) |
Jun 23, 2005 | 3.926 | 3.926 | 3.809 | 3.830 | 1,687,634 | -0.10(-2.42%) |
Jun 22, 2005 | 3.842 | 3.934 | 3.839 | 3.925 | 2,544,663 | +0.09(+2.42%) |
Jun 21, 2005 | 3.788 | 3.856 | 3.788 | 3.832 | 1,496,354 | +0.04(+1.16%) |
Jun 20, 2005 | 3.845 | 3.865 | 3.778 | 3.788 | 1,630,767 | -0.06(-1.48%) |
Jun 17, 2005 | 3.830 | 3.878 | 3.813 | 3.845 | 2,610,721 | +0.02(+0.39%) |
Jun 16, 2005 | 3.853 | 3.875 | 3.825 | 3.830 | 2,787,641 | -0.01(-0.21%) |
Jun 15, 2005 | 3.874 | 3.875 | 3.817 | 3.838 | 1,603,195 | -0.02(-0.42%) |
Jun 14, 2005 | 3.803 | 3.864 | 3.795 | 3.854 | 2,083,407 | +0.04(+1.03%) |
Jun 13, 2005 | 3.853 | 3.875 | 3.789 | 3.815 | 2,600,956 | -0.04(-0.96%) |
Jun 10, 2005 | 3.859 | 3.912 | 3.749 | 3.852 | 8,298,015 | +0.30(+8.43%) |
Jun 09, 2005 | 3.479 | 3.565 | 3.460 | 3.553 | 1,900,743 | +0.07(+2.03%) |
Jun 08, 2005 | 3.524 | 3.551 | 3.464 | 3.482 | 1,924,868 | -0.04(-1.15%) |
Jun 07, 2005 | 3.493 | 3.577 | 3.491 | 3.522 | 2,607,274 | +0.03(+0.93%) |
Jun 06, 2005 | 3.469 | 3.492 | 3.440 | 3.490 | 1,321,731 | +0.02(+0.60%) |
Jun 03, 2005 | 3.504 | 3.506 | 3.447 | 3.469 | 1,467,058 | -0.03(-0.86%) |
Jun 02, 2005 | 3.412 | 3.515 | 3.389 | 3.499 | 2,145,444 | +0.09(+2.69%) |