Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.764 | 8.897 | 8.675 | 8.862 | 658,354 | +0.16(+1.82%) |
May 30, 2006 | 9.230 | 9.230 | 8.692 | 8.704 | 560,491 | -0.50(-5.41%) |
May 26, 2006 | 9.118 | 9.268 | 8.971 | 9.202 | 801,659 | +0.13(+1.46%) |
May 25, 2006 | 9.098 | 9.144 | 8.931 | 9.069 | 828,276 | +0.05(+0.61%) |
May 24, 2006 | 9.086 | 9.256 | 8.747 | 9.015 | 1,387,029 | -0.10(-1.14%) |
May 23, 2006 | 9.501 | 9.696 | 9.104 | 9.118 | 1,025,972 | -0.22(-2.37%) |
May 22, 2006 | 9.181 | 9.466 | 9.009 | 9.340 | 1,358,420 | +0.30(+3.37%) |
May 19, 2006 | 8.845 | 9.230 | 8.831 | 9.035 | 1,145,664 | +0.15(+1.68%) |
May 18, 2006 | 8.856 | 9.086 | 8.796 | 8.885 | 723,439 | +0.07(+0.85%) |
May 17, 2006 | 8.862 | 8.960 | 8.497 | 8.810 | 775,390 | -0.14(-1.51%) |
May 16, 2006 | 9.150 | 9.150 | 8.848 | 8.946 | 960,035 | -0.18(-1.95%) |
May 15, 2006 | 9.147 | 9.288 | 8.905 | 9.124 | 590,706 | -0.07(-0.81%) |
May 12, 2006 | 9.604 | 9.636 | 9.199 | 9.199 | 790,836 | -0.47(-4.91%) |
May 11, 2006 | 9.699 | 9.745 | 9.242 | 9.673 | 1,536,922 | +0.05(+0.48%) |
May 10, 2006 | 9.538 | 9.820 | 9.492 | 9.627 | 819,702 | +0.09(+0.90%) |
May 09, 2006 | 9.624 | 9.685 | 9.458 | 9.541 | 952,682 | -0.08(-0.81%) |
May 08, 2006 | 9.869 | 9.869 | 9.607 | 9.619 | 1,095,156 | -0.19(-1.96%) |
May 05, 2006 | 9.860 | 10.09 | 9.760 | 9.811 | 1,594,564 | +0.07(+0.68%) |
May 04, 2006 | 9.443 | 9.848 | 9.368 | 9.745 | 1,295,185 | +0.40(+4.25%) |
May 03, 2006 | 9.288 | 9.478 | 9.245 | 9.348 | 911,456 | +0.11(+1.21%) |
May 02, 2006 | 9.443 | 9.443 | 9.052 | 9.236 | 715,933 | -0.12(-1.23%) |
May 01, 2006 | 9.337 | 9.389 | 9.262 | 9.351 | 1,133,301 | +0.09(+0.96%) |
Apr 28, 2006 | 9.055 | 9.397 | 8.989 | 9.262 | 1,232,450 | +0.24(+2.65%) |
Apr 27, 2006 | 8.805 | 9.164 | 8.563 | 9.023 | 1,481,996 | +0.32(+3.67%) |
Apr 26, 2006 | 8.715 | 8.859 | 8.566 | 8.704 | 804,009 | -0.01(-0.13%) |
Apr 25, 2006 | 8.425 | 8.715 | 8.344 | 8.715 | 1,218,561 | +0.27(+3.24%) |
Apr 24, 2006 | 8.482 | 8.497 | 8.244 | 8.442 | 1,521,639 | -0.07(-0.81%) |
Apr 21, 2006 | 8.727 | 8.784 | 8.413 | 8.511 | 1,310,534 | -0.19(-2.21%) |
Apr 20, 2006 | 8.229 | 8.882 | 8.140 | 8.704 | 2,101,604 | +0.48(+5.88%) |
Apr 19, 2006 | 8.080 | 8.342 | 7.982 | 8.221 | 760,878 | +0.16(+2.00%) |
Apr 18, 2006 | 7.597 | 8.097 | 7.496 | 8.060 | 1,482,674 | +0.46(+6.10%) |
Apr 17, 2006 | 7.435 | 7.611 | 7.378 | 7.597 | 1,296,714 | +0.11(+1.50%) |
Apr 13, 2006 | 7.421 | 7.510 | 7.392 | 7.484 | 281,377 | +0.01(+0.15%) |
Apr 12, 2006 | 7.444 | 7.539 | 7.346 | 7.473 | 634,126 | +0.03(+0.39%) |
Apr 11, 2006 | 7.680 | 7.757 | 7.401 | 7.444 | 394,272 | -0.25(-3.22%) |
Apr 10, 2006 | 7.838 | 7.838 | 7.614 | 7.691 | 689,497 | -0.14(-1.84%) |
Apr 07, 2006 | 7.870 | 7.910 | 7.735 | 7.835 | 552,415 | -0.03(-0.40%) |
Apr 06, 2006 | 7.795 | 7.870 | 7.694 | 7.867 | 309,478 | +0.04(+0.55%) |
Apr 05, 2006 | 7.755 | 7.858 | 7.691 | 7.824 | 256,085 | +0.11(+1.42%) |
Apr 04, 2006 | 7.740 | 7.818 | 7.617 | 7.714 | 557,776 | +0.05(+0.60%) |
Apr 03, 2006 | 7.789 | 7.804 | 7.620 | 7.668 | 736,139 | -0.08(-1.08%) |
Mar 31, 2006 | 7.694 | 7.763 | 7.640 | 7.752 | 417,983 | +0.09(+1.16%) |
Mar 30, 2006 | 7.855 | 7.884 | 7.643 | 7.663 | 607,658 | -0.15(-1.88%) |
Mar 29, 2006 | 7.772 | 7.862 | 7.597 | 7.809 | 1,339,988 | +0.09(+1.16%) |
Mar 28, 2006 | 7.824 | 7.864 | 7.697 | 7.720 | 670,699 | -0.08(-1.00%) |
Mar 27, 2006 | 7.651 | 7.841 | 7.576 | 7.798 | 855,723 | +0.17(+2.26%) |
Mar 24, 2006 | 7.320 | 7.643 | 7.306 | 7.625 | 1,155,433 | +0.33(+4.53%) |
Mar 23, 2006 | 7.243 | 7.329 | 7.082 | 7.295 | 3,141,792 | -0.01(-0.20%) |
Mar 22, 2006 | 7.415 | 7.475 | 7.271 | 7.309 | 1,332,228 | -0.12(-1.55%) |
Mar 21, 2006 | 7.507 | 7.513 | 7.407 | 7.424 | 527,958 | -0.08(-1.04%) |
Mar 20, 2006 | 7.473 | 7.533 | 7.407 | 7.502 | 806,443 | +0.05(+0.62%) |
Mar 17, 2006 | 7.519 | 7.519 | 7.358 | 7.456 | 1,565,931 | -0.06(-0.84%) |
Mar 16, 2006 | 7.504 | 7.648 | 7.456 | 7.519 | 1,748,977 | +0.05(+0.73%) |
Mar 15, 2006 | 7.438 | 7.473 | 7.349 | 7.464 | 912,607 | +0.06(+0.78%) |
Mar 14, 2006 | 7.312 | 7.415 | 7.159 | 7.407 | 677,395 | +0.06(+0.86%) |
Mar 13, 2006 | 7.384 | 7.493 | 7.220 | 7.343 | 1,400,501 | -0.01(-0.20%) |
Mar 10, 2006 | 7.292 | 7.407 | 7.234 | 7.358 | 524,773 | +0.09(+1.27%) |
Mar 09, 2006 | 7.271 | 7.450 | 7.156 | 7.266 | 810,406 | +0.04(+0.52%) |
Mar 08, 2006 | 7.438 | 7.467 | 7.108 | 7.228 | 846,110 | -0.25(-3.38%) |
Mar 07, 2006 | 7.663 | 7.700 | 7.392 | 7.481 | 1,574,372 | -0.26(-3.31%) |
Mar 06, 2006 | 7.772 | 7.778 | 7.651 | 7.737 | 673,036 | -0.02(-0.30%) |
Mar 03, 2006 | 7.697 | 7.850 | 7.651 | 7.760 | 860,413 | +0.04(+0.56%) |
Mar 02, 2006 | 7.732 | 7.755 | 7.654 | 7.717 | 749,406 | -0.03(-0.37%) |
Mar 01, 2006 | 7.645 | 7.781 | 7.608 | 7.746 | 713,854 | +0.16(+2.16%) |
Feb 28, 2006 | 7.763 | 7.760 | 7.582 | 7.582 | 616,360 | -0.18(-2.33%) |
Feb 27, 2006 | 7.775 | 7.838 | 7.694 | 7.763 | 501,949 | +0.03(+0.45%) |
Feb 24, 2006 | 7.887 | 7.887 | 7.700 | 7.729 | 644,590 | -0.13(-1.65%) |
Feb 23, 2006 | 7.760 | 7.899 | 7.694 | 7.858 | 786,223 | +0.06(+0.81%) |
Feb 22, 2006 | 7.758 | 7.838 | 7.622 | 7.795 | 952,268 | +0.02(+0.30%) |
Feb 21, 2006 | 7.818 | 7.881 | 7.709 | 7.772 | 830,202 | -0.07(-0.95%) |
Feb 17, 2006 | 7.979 | 7.979 | 7.723 | 7.847 | 496,978 | -0.09(-1.16%) |
Feb 16, 2006 | 7.861 | 7.965 | 7.809 | 7.939 | 505,495 | +0.13(+1.69%) |
Feb 15, 2006 | 7.798 | 7.850 | 7.680 | 7.807 | 526,518 | +0.04(+0.56%) |
Feb 14, 2006 | 7.752 | 7.853 | 7.527 | 7.763 | 926,107 | +0.02(+0.22%) |
Feb 13, 2006 | 7.873 | 7.887 | 7.694 | 7.746 | 864,853 | -0.13(-1.64%) |
Feb 10, 2006 | 7.850 | 7.922 | 7.694 | 7.876 | 371,268 | +0.01(+0.18%) |
Feb 09, 2006 | 7.855 | 8.054 | 7.841 | 7.861 | 511,475 | -0.03(-0.40%) |
Feb 08, 2006 | 7.947 | 7.976 | 7.709 | 7.893 | 808,904 | -0.05(-0.65%) |
Feb 07, 2006 | 8.062 | 8.062 | 7.924 | 7.945 | 460,505 | -0.11(-1.32%) |
Feb 06, 2006 | 7.953 | 8.106 | 7.942 | 8.051 | 582,881 | +0.11(+1.38%) |
Feb 03, 2006 | 7.959 | 8.175 | 7.907 | 7.942 | 675,459 | -0.06(-0.75%) |
Feb 02, 2006 | 8.126 | 8.198 | 7.942 | 8.002 | 867,043 | -0.15(-1.83%) |
Feb 01, 2006 | 8.229 | 8.327 | 8.114 | 8.152 | 1,439,554 | -0.06(-0.70%) |
Jan 31, 2006 | 8.114 | 8.353 | 8.094 | 8.209 | 1,989,852 | +0.12(+1.42%) |
Jan 30, 2006 | 7.910 | 8.097 | 7.792 | 8.094 | 1,973,533 | +0.21(+2.63%) |
Jan 27, 2006 | 8.060 | 8.060 | 7.599 | 7.887 | 2,664,487 | +0.03(+0.44%) |
Jan 26, 2006 | 7.807 | 8.054 | 7.774 | 7.853 | 1,293,951 | +0.01(+0.18%) |
Jan 25, 2006 | 7.982 | 7.982 | 7.792 | 7.838 | 1,498,186 | -0.11(-1.38%) |
Jan 24, 2006 | 7.631 | 8.022 | 7.631 | 7.947 | 718,478 | +0.31(+4.03%) |
Jan 23, 2006 | 7.755 | 7.821 | 7.574 | 7.640 | 726,648 | -0.14(-1.85%) |
Jan 20, 2006 | 7.901 | 7.939 | 7.781 | 7.783 | 1,830,770 | -0.07(-0.88%) |
Jan 19, 2006 | 7.697 | 7.864 | 7.574 | 7.853 | 1,481,818 | +0.18(+2.36%) |
Jan 18, 2006 | 7.588 | 7.752 | 7.513 | 7.671 | 1,097,763 | -0.02(-0.30%) |
Jan 17, 2006 | 7.832 | 7.873 | 7.650 | 7.694 | 752,712 | -0.20(-2.55%) |
Jan 13, 2006 | 7.778 | 7.924 | 7.717 | 7.896 | 567,587 | +0.07(+0.96%) |
Jan 12, 2006 | 7.881 | 7.927 | 7.703 | 7.821 | 466,905 | -0.06(-0.80%) |
Jan 11, 2006 | 7.965 | 8.039 | 7.815 | 7.884 | 829,704 | -0.08(-1.01%) |
Jan 10, 2006 | 8.039 | 8.080 | 7.947 | 7.965 | 1,004,403 | -0.08(-1.00%) |
Jan 09, 2006 | 8.005 | 8.146 | 8.005 | 8.045 | 827,532 | +0.02(+0.25%) |
Jan 06, 2006 | 8.022 | 8.169 | 7.899 | 8.025 | 1,142,351 | +0.10(+1.31%) |
Jan 05, 2006 | 7.838 | 8.014 | 7.832 | 7.922 | 824,590 | +0.05(+0.66%) |
Jan 04, 2006 | 7.766 | 7.916 | 7.714 | 7.870 | 1,020,228 | +0.07(+0.85%) |
Jan 03, 2006 | 7.870 | 7.878 | 7.450 | 7.804 | 1,660,445 | +0.05(+0.63%) |
Dec 30, 2005 | 7.804 | 7.841 | 7.709 | 7.755 | 429,998 | -0.12(-1.50%) |
Dec 29, 2005 | 7.873 | 7.965 | 7.798 | 7.873 | 434,517 | +0.06(+0.74%) |
Dec 28, 2005 | 7.827 | 7.858 | 7.654 | 7.815 | 430,401 | +0.07(+0.89%) |
Dec 27, 2005 | 8.100 | 8.111 | 7.737 | 7.746 | 984,221 | -0.26(-3.23%) |
Dec 23, 2005 | 7.703 | 8.114 | 7.694 | 8.005 | 1,479,764 | +0.31(+4.04%) |
Dec 22, 2005 | 7.542 | 7.703 | 7.542 | 7.694 | 610,015 | +0.12(+1.52%) |
Dec 21, 2005 | 7.421 | 7.709 | 7.421 | 7.579 | 1,020,030 | +0.18(+2.49%) |
Dec 20, 2005 | 7.507 | 7.533 | 7.392 | 7.395 | 528,695 | -0.08(-1.12%) |
Dec 19, 2005 | 7.758 | 7.760 | 7.479 | 7.479 | 1,851,070 | -0.18(-2.37%) |
Dec 16, 2005 | 7.666 | 7.760 | 7.548 | 7.660 | 2,122,891 | +0.10(+1.37%) |
Dec 15, 2005 | 7.438 | 7.737 | 7.427 | 7.556 | 1,866,273 | +0.16(+2.18%) |
Dec 14, 2005 | 7.375 | 7.464 | 7.323 | 7.395 | 1,057,508 | -0.01(-0.16%) |
Dec 13, 2005 | 7.108 | 7.456 | 7.050 | 7.407 | 1,765,591 | +0.29(+4.04%) |
Dec 12, 2005 | 7.030 | 7.139 | 7.018 | 7.119 | 948,399 | +0.08(+1.14%) |
Dec 09, 2005 | 6.903 | 7.093 | 6.866 | 7.039 | 792,463 | +0.13(+1.87%) |
Dec 08, 2005 | 6.984 | 7.070 | 6.826 | 6.909 | 371,299 | -0.11(-1.60%) |
Dec 07, 2005 | 7.119 | 7.154 | 6.952 | 7.021 | 558,246 | -0.09(-1.33%) |
Dec 06, 2005 | 7.217 | 7.248 | 7.047 | 7.116 | 987,747 | -0.08(-1.08%) |
Dec 05, 2005 | 7.191 | 7.274 | 7.037 | 7.194 | 988,230 | -0.04(-0.52%) |
Dec 02, 2005 | 7.271 | 7.283 | 6.831 | 7.231 | 1,875,653 | +0.01(+0.20%) |
Dec 01, 2005 | 7.479 | 7.525 | 7.194 | 7.217 | 1,217,542 | +2.34(+48.13%) |
Nov 30, 2005 | 4.863 | 4.910 | 4.748 | 4.872 | 970,708 | -0.03(-0.60%) |
Nov 29, 2005 | 4.802 | 4.904 | 4.795 | 4.901 | 399,485 | +0.09(+1.86%) |
Nov 28, 2005 | 4.910 | 4.976 | 4.770 | 4.812 | 843,241 | -0.10(-2.06%) |
Nov 25, 2005 | 4.960 | 4.960 | 4.891 | 4.913 | 77,701 | -0.03(-0.70%) |
Nov 23, 2005 | 4.958 | 4.967 | 4.912 | 4.947 | 386,412 | +0.01(+0.21%) |
Nov 22, 2005 | 4.958 | 4.983 | 4.927 | 4.937 | 682,998 | -0.06(-1.13%) |
Nov 21, 2005 | 4.871 | 5.023 | 4.781 | 4.993 | 1,422,238 | +0.09(+1.77%) |
Nov 18, 2005 | 4.878 | 4.912 | 4.813 | 4.906 | 1,417,321 | +0.06(+1.29%) |
Nov 17, 2005 | 4.858 | 4.923 | 4.817 | 4.844 | 2,377,881 | -0.21(-4.08%) |
Nov 16, 2005 | 5.011 | 5.059 | 4.978 | 5.050 | 912,802 | +0.04(+0.89%) |
Nov 15, 2005 | 5.079 | 5.079 | 4.921 | 5.005 | 1,579,253 | -0.03(-0.63%) |
Nov 14, 2005 | 5.099 | 5.114 | 5.006 | 5.037 | 1,240,943 | -0.01(-0.15%) |
Nov 11, 2005 | 4.894 | 5.108 | 4.894 | 5.045 | 1,608,118 | +0.11(+2.17%) |
Nov 10, 2005 | 4.839 | 4.941 | 4.729 | 4.937 | 1,415,323 | +0.11(+2.33%) |
Nov 09, 2005 | 4.855 | 4.868 | 4.788 | 4.825 | 857,467 | -0.01(-0.16%) |
Nov 08, 2005 | 4.798 | 4.853 | 4.676 | 4.832 | 1,059,663 | +0.01(+0.27%) |
Nov 07, 2005 | 4.699 | 4.839 | 4.664 | 4.820 | 2,361,465 | +0.15(+3.29%) |
Nov 04, 2005 | 4.863 | 4.863 | 4.609 | 4.666 | 1,596,869 | -0.07(-1.46%) |
Nov 03, 2005 | 4.826 | 4.891 | 4.697 | 4.735 | 4,039,441 | -0.11(-2.27%) |
Nov 02, 2005 | 4.730 | 4.863 | 4.696 | 4.845 | 1,734,172 | +0.20(+4.32%) |
Nov 01, 2005 | 4.551 | 4.745 | 4.536 | 4.644 | 1,851,230 | +0.12(+2.66%) |
Oct 31, 2005 | 4.357 | 4.531 | 4.357 | 4.524 | 1,178,140 | +0.17(+4.00%) |
Oct 28, 2005 | 4.173 | 4.362 | 4.173 | 4.350 | 1,138,106 | +0.17(+4.10%) |
Oct 27, 2005 | 4.344 | 4.344 | 4.170 | 4.179 | 544,970 | -0.14(-3.17%) |
Oct 26, 2005 | 4.409 | 4.416 | 4.219 | 4.316 | 805,031 | -0.07(-1.66%) |
Oct 25, 2005 | 4.358 | 4.431 | 4.281 | 4.389 | 1,084,971 | +0.04(+0.97%) |
Oct 24, 2005 | 4.269 | 4.368 | 4.269 | 4.347 | 1,253,292 | +0.11(+2.63%) |
Oct 21, 2005 | 4.116 | 4.362 | 4.116 | 4.235 | 2,349,048 | +0.18(+4.54%) |
Oct 20, 2005 | 4.147 | 4.175 | 3.963 | 4.051 | 845,702 | -0.11(-2.58%) |
Oct 19, 2005 | 4.026 | 4.179 | 3.972 | 4.159 | 609,468 | +0.12(+2.88%) |
Oct 18, 2005 | 4.077 | 4.087 | 3.987 | 4.042 | 380,159 | -0.05(-1.25%) |
Oct 17, 2005 | 4.150 | 4.150 | 3.995 | 4.093 | 453,016 | -0.04(-0.93%) |
Oct 14, 2005 | 4.072 | 4.147 | 4.014 | 4.132 | 439,385 | +0.11(+2.67%) |
Oct 13, 2005 | 4.067 | 4.067 | 3.950 | 4.024 | 460,437 | -0.02(-0.54%) |
Oct 12, 2005 | 4.164 | 4.165 | 4.001 | 4.046 | 750,562 | -0.10(-2.31%) |
Oct 11, 2005 | 4.187 | 4.248 | 4.129 | 4.142 | 874,718 | -0.02(-0.52%) |
Oct 10, 2005 | 4.210 | 4.220 | 4.137 | 4.164 | 321,659 | -0.01(-0.28%) |
Oct 07, 2005 | 4.119 | 4.216 | 4.102 | 4.175 | 417,159 | +0.09(+2.13%) |
Oct 06, 2005 | 4.164 | 4.238 | 4.056 | 4.088 | 1,067,314 | -0.05(-1.14%) |
Oct 05, 2005 | 4.275 | 4.275 | 4.111 | 4.136 | 395,355 | -0.13(-3.03%) |
Oct 04, 2005 | 4.329 | 4.338 | 4.192 | 4.265 | 596,290 | -0.04(-0.86%) |
Oct 03, 2005 | 4.306 | 4.366 | 4.256 | 4.302 | 525,555 | +0.02(+0.48%) |
Sep 30, 2005 | 4.288 | 4.294 | 4.171 | 4.281 | 621,504 | +0.01(+0.27%) |
Sep 29, 2005 | 4.132 | 4.311 | 4.058 | 4.270 | 720,967 | +0.16(+3.86%) |
Sep 28, 2005 | 4.165 | 4.168 | 4.033 | 4.111 | 526,035 | -0.02(-0.40%) |
Sep 27, 2005 | 4.225 | 4.226 | 4.128 | 4.128 | 553,012 | -0.08(-1.82%) |
Sep 26, 2005 | 4.155 | 4.257 | 4.124 | 4.205 | 1,616,832 | +0.29(+7.48%) |
Sep 23, 2005 | 3.912 | 3.922 | 3.792 | 3.912 | 434,529 | +0.04(+0.99%) |
Sep 22, 2005 | 3.874 | 3.903 | 3.775 | 3.874 | 444,224 | +0.02(+0.40%) |
Sep 21, 2005 | 4.004 | 4.027 | 3.848 | 3.858 | 1,036,572 | -0.16(-4.07%) |
Sep 20, 2005 | 4.063 | 4.073 | 3.992 | 4.022 | 994,462 | -0.03(-0.76%) |
Sep 19, 2005 | 4.155 | 4.157 | 4.015 | 4.053 | 509,379 | -0.11(-2.55%) |
Sep 16, 2005 | 3.999 | 4.198 | 3.966 | 4.159 | 1,517,076 | +0.18(+4.53%) |
Sep 15, 2005 | 3.932 | 3.998 | 3.927 | 3.978 | 849,342 | +0.06(+1.47%) |
Sep 14, 2005 | 3.780 | 3.959 | 3.780 | 3.921 | 887,051 | +0.14(+3.72%) |
Sep 13, 2005 | 3.866 | 3.866 | 3.747 | 3.780 | 1,370,642 | -0.10(-2.57%) |
Sep 12, 2005 | 3.948 | 3.963 | 3.880 | 3.880 | 1,345,215 | -0.08(-2.10%) |
Sep 09, 2005 | 4.058 | 4.073 | 3.900 | 3.963 | 1,494,965 | -0.16(-3.85%) |
Sep 08, 2005 | 4.137 | 4.179 | 4.063 | 4.122 | 493,630 | -0.03(-0.83%) |
Sep 07, 2005 | 4.145 | 4.166 | 4.083 | 4.156 | 348,103 | +0.00(+0.09%) |
Sep 06, 2005 | 4.058 | 4.210 | 4.058 | 4.152 | 439,958 | +0.09(+2.11%) |
Sep 02, 2005 | 4.164 | 4.217 | 4.063 | 4.067 | 248,217 | -0.08(-1.82%) |
Sep 01, 2005 | 4.078 | 4.156 | 4.053 | 4.142 | 944,587 | +0.05(+1.31%) |
Aug 31, 2005 | 4.091 | 4.141 | 4.018 | 4.088 | 444,792 | -0.01(-0.31%) |
Aug 30, 2005 | 4.095 | 4.142 | 4.076 | 4.101 | 588,066 | +0.05(+1.17%) |
Aug 29, 2005 | 3.978 | 4.069 | 3.967 | 4.054 | 685,391 | +0.07(+1.63%) |
Aug 26, 2005 | 4.041 | 4.041 | 3.930 | 3.989 | 875,276 | -0.05(-1.27%) |
Aug 25, 2005 | 4.049 | 4.061 | 4.009 | 4.040 | 320,981 | -0.01(-0.19%) |
Aug 24, 2005 | 4.012 | 4.138 | 3.948 | 4.047 | 687,848 | +0.02(+0.38%) |
Aug 23, 2005 | 4.198 | 4.198 | 3.983 | 4.032 | 960,403 | -0.17(-3.96%) |
Aug 22, 2005 | 4.212 | 4.246 | 4.157 | 4.198 | 283,001 | +0.01(+0.34%) |
Aug 19, 2005 | 4.185 | 4.233 | 4.134 | 4.184 | 852,726 | +0.02(+0.37%) |
Aug 18, 2005 | 4.118 | 4.191 | 4.036 | 4.169 | 530,650 | +0.05(+1.12%) |
Aug 17, 2005 | 4.132 | 4.150 | 4.042 | 4.123 | 303,172 | +0.02(+0.40%) |
Aug 16, 2005 | 4.208 | 4.233 | 4.106 | 4.106 | 605,421 | -0.13(-3.08%) |
Aug 15, 2005 | 4.129 | 4.257 | 4.110 | 4.237 | 792,458 | +0.08(+2.03%) |
Aug 12, 2005 | 4.122 | 4.179 | 4.054 | 4.152 | 646,029 | +0.01(+0.25%) |
Aug 11, 2005 | 4.084 | 4.193 | 4.031 | 4.142 | 698,783 | +0.05(+1.19%) |
Aug 10, 2005 | 4.109 | 4.234 | 4.033 | 4.093 | 572,573 | +0.01(+0.13%) |
Aug 09, 2005 | 4.171 | 4.171 | 4.055 | 4.088 | 431,307 | -0.07(-1.60%) |
Aug 08, 2005 | 4.191 | 4.271 | 4.127 | 4.155 | 400,247 | -0.02(-0.58%) |
Aug 05, 2005 | 4.237 | 4.295 | 4.161 | 4.179 | 230,591 | -0.07(-1.60%) |
Aug 04, 2005 | 4.252 | 4.347 | 4.240 | 4.247 | 545,539 | -0.00(-0.09%) |
Aug 03, 2005 | 4.345 | 4.345 | 4.219 | 4.251 | 268,905 | -0.10(-2.32%) |
Aug 02, 2005 | 4.271 | 4.355 | 4.242 | 4.352 | 570,826 | +0.06(+1.49%) |
Aug 01, 2005 | 4.234 | 4.367 | 4.234 | 4.288 | 318,806 | +0.05(+1.27%) |
Jul 29, 2005 | 4.330 | 4.354 | 4.221 | 4.234 | 865,195 | -0.10(-2.24%) |
Jul 28, 2005 | 4.201 | 4.353 | 4.119 | 4.331 | 886,884 | +0.13(+3.10%) |
Jul 27, 2005 | 4.128 | 4.242 | 4.128 | 4.201 | 499,314 | +0.08(+1.95%) |
Jul 26, 2005 | 4.157 | 4.187 | 4.111 | 4.120 | 819,455 | -0.03(-0.83%) |
Jul 25, 2005 | 4.157 | 4.161 | 4.088 | 4.155 | 928,822 | +0.02(+0.46%) |
Jul 22, 2005 | 3.999 | 4.156 | 3.973 | 4.136 | 1,684,948 | +0.23(+5.79%) |
Jul 21, 2005 | 3.917 | 3.962 | 3.835 | 3.909 | 647,834 | -0.01(-0.16%) |
Jul 20, 2005 | 3.756 | 3.916 | 3.753 | 3.916 | 1,373,125 | +0.18(+4.72%) |
Jul 19, 2005 | 3.849 | 3.849 | 3.729 | 3.739 | 832,545 | -0.08(-2.04%) |
Jul 18, 2005 | 3.875 | 3.923 | 3.790 | 3.817 | 538,420 | -0.08(-1.97%) |
Jul 15, 2005 | 3.958 | 3.960 | 3.845 | 3.894 | 404,367 | -0.09(-2.31%) |
Jul 14, 2005 | 3.936 | 4.072 | 3.936 | 3.986 | 1,145,224 | +0.08(+2.03%) |
Jul 13, 2005 | 3.918 | 3.923 | 3.866 | 3.907 | 794,643 | -0.01(-0.23%) |
Jul 12, 2005 | 3.861 | 3.923 | 3.834 | 3.916 | 620,211 | +0.02(+0.53%) |
Jul 11, 2005 | 3.872 | 3.944 | 3.854 | 3.895 | 446,440 | +0.00(+0.10%) |
Jul 08, 2005 | 3.739 | 3.891 | 3.719 | 3.891 | 928,999 | +0.16(+4.21%) |
Jul 07, 2005 | 3.678 | 3.756 | 3.623 | 3.734 | 808,859 | +0.02(+0.52%) |
Jul 06, 2005 | 3.727 | 3.752 | 3.689 | 3.715 | 545,429 | -0.01(-0.34%) |
Jul 05, 2005 | 3.576 | 3.728 | 3.563 | 3.728 | 1,118,070 | +0.14(+3.96%) |
Jul 01, 2005 | 3.436 | 3.595 | 3.436 | 3.586 | 1,318,321 | +0.16(+4.55%) |
Jun 30, 2005 | 3.486 | 3.536 | 3.416 | 3.430 | 1,154,632 | -0.05(-1.36%) |
Jun 29, 2005 | 3.464 | 3.527 | 3.464 | 3.477 | 1,169,577 | +0.00(+0.00%) |
Jun 28, 2005 | 3.457 | 3.490 | 3.424 | 3.477 | 570,012 | +0.04(+1.08%) |
Jun 27, 2005 | 3.422 | 3.527 | 3.407 | 3.440 | 941,374 | +0.01(+0.22%) |
Jun 24, 2005 | 3.510 | 3.564 | 3.420 | 3.432 | 1,122,148 | -0.08(-2.26%) |
Jun 23, 2005 | 3.539 | 3.565 | 3.502 | 3.512 | 1,101,023 | -0.03(-0.97%) |
Jun 22, 2005 | 3.550 | 3.582 | 3.475 | 3.546 | 2,214,238 | -0.01(-0.36%) |
Jun 21, 2005 | 3.467 | 3.615 | 3.467 | 3.559 | 2,257,881 | +0.10(+2.77%) |
Jun 20, 2005 | 3.457 | 3.490 | 3.412 | 3.463 | 1,781,695 | +0.02(+0.44%) |
Jun 17, 2005 | 3.498 | 3.594 | 3.436 | 3.448 | 2,477,094 | -0.07(-2.03%) |
Jun 16, 2005 | 3.484 | 3.560 | 3.484 | 3.519 | 1,136,974 | +0.04(+1.21%) |
Jun 15, 2005 | 3.421 | 3.494 | 3.386 | 3.477 | 1,475,373 | +0.07(+2.14%) |
Jun 14, 2005 | 3.495 | 3.509 | 3.385 | 3.404 | 1,316,006 | -0.08(-2.35%) |
Jun 13, 2005 | 3.514 | 3.537 | 3.456 | 3.486 | 1,185,217 | -0.04(-1.02%) |
Jun 10, 2005 | 3.592 | 3.592 | 3.498 | 3.522 | 1,548,037 | -0.09(-2.41%) |
Jun 09, 2005 | 3.620 | 3.656 | 3.599 | 3.609 | 598,303 | -0.02(-0.63%) |
Jun 08, 2005 | 3.927 | 3.927 | 3.617 | 3.632 | 2,369,548 | -0.31(-7.76%) |
Jun 07, 2005 | 4.033 | 4.063 | 3.936 | 3.937 | 416,345 | -0.07(-1.79%) |
Jun 06, 2005 | 4.021 | 4.035 | 3.986 | 4.009 | 378,949 | -0.01(-0.22%) |
Jun 03, 2005 | 4.027 | 4.056 | 3.972 | 4.018 | 729,895 | -0.01(-0.16%) |
Jun 02, 2005 | 3.885 | 4.024 | 3.885 | 4.024 | 1,106,279 | +0.10(+2.44%) |