Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.262 | 6.290 | 6.167 | 6.190 | 5,766,916 | -0.05(-0.81%) |
May 30, 2006 | 6.276 | 6.300 | 6.214 | 6.241 | 2,240,771 | -0.06(-0.96%) |
May 26, 2006 | 6.225 | 6.312 | 6.225 | 6.301 | 2,379,457 | +0.11(+1.73%) |
May 25, 2006 | 6.184 | 6.193 | 6.109 | 6.193 | 1,946,925 | +0.08(+1.39%) |
May 24, 2006 | 6.091 | 6.131 | 6.049 | 6.109 | 2,680,210 | -0.01(-0.09%) |
May 23, 2006 | 6.253 | 6.258 | 6.106 | 6.114 | 1,673,272 | -0.09(-1.43%) |
May 22, 2006 | 6.229 | 6.251 | 6.085 | 6.203 | 2,076,578 | -0.03(-0.42%) |
May 19, 2006 | 6.238 | 6.274 | 6.192 | 6.229 | 1,742,349 | +0.02(+0.29%) |
May 18, 2006 | 6.177 | 6.255 | 6.171 | 6.211 | 2,212,077 | +0.02(+0.32%) |
May 17, 2006 | 6.307 | 6.323 | 6.179 | 6.192 | 2,750,351 | -0.14(-2.23%) |
May 16, 2006 | 6.276 | 6.349 | 6.258 | 6.333 | 3,431,031 | +0.03(+0.49%) |
May 15, 2006 | 6.065 | 6.318 | 6.046 | 6.302 | 5,113,336 | +0.34(+5.78%) |
May 12, 2006 | 6.013 | 6.018 | 5.936 | 5.957 | 2,002,187 | -0.07(-1.16%) |
May 11, 2006 | 6.122 | 6.122 | 6.000 | 6.027 | 1,714,718 | -0.10(-1.55%) |
May 10, 2006 | 6.149 | 6.149 | 6.079 | 6.122 | 1,425,655 | -0.02(-0.28%) |
May 09, 2006 | 6.144 | 6.157 | 6.083 | 6.139 | 1,787,515 | +0.02(+0.34%) |
May 08, 2006 | 6.059 | 6.121 | 6.024 | 6.118 | 906,510 | +0.05(+0.88%) |
May 05, 2006 | 6.071 | 6.088 | 6.022 | 6.065 | 971,868 | +0.01(+0.14%) |
May 04, 2006 | 5.939 | 6.057 | 5.939 | 6.056 | 1,275,278 | +0.10(+1.75%) |
May 03, 2006 | 5.862 | 6.015 | 5.862 | 5.952 | 2,160,003 | +0.09(+1.52%) |
May 02, 2006 | 5.716 | 5.878 | 5.693 | 5.862 | 2,358,203 | +0.18(+3.15%) |
May 01, 2006 | 5.715 | 5.743 | 5.683 | 5.683 | 1,582,408 | -0.03(-0.54%) |
Apr 28, 2006 | 5.740 | 5.757 | 5.656 | 5.715 | 2,347,044 | -0.09(-1.57%) |
Apr 27, 2006 | 5.787 | 5.818 | 5.757 | 5.806 | 1,576,032 | -0.01(-0.24%) |
Apr 26, 2006 | 5.700 | 5.845 | 5.686 | 5.820 | 1,953,301 | +0.14(+2.52%) |
Apr 25, 2006 | 5.635 | 5.689 | 5.589 | 5.677 | 2,078,172 | +0.04(+0.75%) |
Apr 24, 2006 | 5.684 | 5.684 | 5.573 | 5.635 | 1,255,618 | -0.05(-0.96%) |
Apr 21, 2006 | 5.749 | 5.749 | 5.667 | 5.689 | 1,177,507 | -0.06(-1.05%) |
Apr 20, 2006 | 5.699 | 5.755 | 5.639 | 5.749 | 1,257,212 | +0.04(+0.73%) |
Apr 19, 2006 | 5.646 | 5.708 | 5.621 | 5.708 | 1,762,010 | +0.06(+1.13%) |
Apr 18, 2006 | 5.537 | 5.652 | 5.503 | 5.644 | 1,642,452 | +0.11(+1.95%) |
Apr 17, 2006 | 5.595 | 5.608 | 5.521 | 5.536 | 1,017,566 | -0.06(-1.06%) |
Apr 13, 2006 | 5.601 | 5.612 | 5.553 | 5.595 | 1,000,562 | -0.01(-0.10%) |
Apr 12, 2006 | 5.620 | 5.635 | 5.569 | 5.601 | 877,285 | -0.03(-0.48%) |
Apr 11, 2006 | 5.646 | 5.671 | 5.605 | 5.628 | 1,427,780 | -0.03(-0.45%) |
Apr 10, 2006 | 5.635 | 5.653 | 5.585 | 5.653 | 1,217,359 | +0.01(+0.17%) |
Apr 07, 2006 | 5.669 | 5.683 | 5.571 | 5.644 | 961,772 | -0.00(-0.03%) |
Apr 06, 2006 | 5.683 | 5.683 | 5.631 | 5.646 | 766,229 | -0.04(-0.66%) |
Apr 05, 2006 | 5.607 | 5.685 | 5.590 | 5.683 | 1,813,021 | +0.07(+1.24%) |
Apr 04, 2006 | 5.594 | 5.649 | 5.589 | 5.614 | 2,278,498 | +0.00(+0.05%) |
Apr 03, 2006 | 5.650 | 5.676 | 5.601 | 5.611 | 1,810,895 | -0.04(-0.68%) |
Mar 31, 2006 | 5.660 | 5.661 | 5.539 | 5.650 | 2,469,789 | -0.03(-0.58%) |
Mar 30, 2006 | 5.721 | 5.741 | 5.667 | 5.683 | 1,916,637 | -0.04(-0.69%) |
Mar 29, 2006 | 5.708 | 5.748 | 5.679 | 5.722 | 1,149,344 | +0.04(+0.66%) |
Mar 28, 2006 | 5.682 | 5.738 | 5.651 | 5.684 | 1,303,441 | +0.01(+0.13%) |
Mar 27, 2006 | 5.636 | 5.702 | 5.623 | 5.677 | 1,733,847 | +0.00(+0.07%) |
Mar 24, 2006 | 5.619 | 5.679 | 5.613 | 5.673 | 1,530,334 | +0.06(+0.99%) |
Mar 23, 2006 | 5.665 | 5.678 | 5.574 | 5.618 | 2,118,025 | -0.05(-0.83%) |
Mar 22, 2006 | 5.552 | 5.669 | 5.524 | 5.665 | 3,105,303 | +0.07(+1.28%) |
Mar 21, 2006 | 5.589 | 5.646 | 5.553 | 5.593 | 3,014,971 | +0.00(+0.07%) |
Mar 20, 2006 | 5.522 | 5.602 | 5.508 | 5.589 | 1,715,781 | +0.06(+1.18%) |
Mar 17, 2006 | 5.486 | 5.538 | 5.468 | 5.524 | 2,682,867 | +0.09(+1.59%) |
Mar 16, 2006 | 5.370 | 5.448 | 5.345 | 5.438 | 1,926,733 | +0.07(+1.35%) |
Mar 15, 2006 | 5.300 | 5.368 | 5.289 | 5.365 | 1,098,865 | +0.07(+1.24%) |
Mar 14, 2006 | 5.241 | 5.316 | 5.223 | 5.300 | 1,024,473 | +0.04(+0.84%) |
Mar 13, 2006 | 5.296 | 5.312 | 5.232 | 5.255 | 1,359,765 | -0.04(-0.69%) |
Mar 10, 2006 | 5.246 | 5.345 | 5.245 | 5.292 | 1,459,131 | +0.05(+0.88%) |
Mar 09, 2006 | 5.171 | 5.253 | 5.171 | 5.246 | 2,265,213 | +0.08(+1.46%) |
Mar 08, 2006 | 5.152 | 5.171 | 5.137 | 5.171 | 2,949,082 | +0.00(+0.05%) |
Mar 07, 2006 | 5.157 | 5.187 | 5.141 | 5.168 | 1,582,408 | +0.00(+0.07%) |
Mar 06, 2006 | 5.173 | 5.208 | 5.153 | 5.164 | 1,090,363 | -0.01(-0.18%) |
Mar 03, 2006 | 5.198 | 5.213 | 5.145 | 5.173 | 3,361,953 | -0.04(-0.69%) |
Mar 02, 2006 | 5.364 | 5.368 | 5.188 | 5.209 | 4,010,751 | -0.17(-3.22%) |
Mar 01, 2006 | 5.267 | 5.382 | 5.261 | 5.382 | 2,278,498 | +0.13(+2.56%) |
Feb 28, 2006 | 5.312 | 5.309 | 5.230 | 5.248 | 1,235,957 | -0.06(-1.20%) |
Feb 27, 2006 | 5.288 | 5.351 | 5.279 | 5.312 | 1,718,438 | +0.03(+0.53%) |
Feb 24, 2006 | 5.340 | 5.354 | 5.269 | 5.284 | 2,277,435 | -0.10(-1.82%) |
Feb 23, 2006 | 5.339 | 5.486 | 5.327 | 5.381 | 3,343,887 | +0.02(+0.37%) |
Feb 22, 2006 | 5.330 | 5.386 | 5.313 | 5.362 | 1,037,758 | +0.04(+0.78%) |
Feb 21, 2006 | 5.347 | 5.400 | 5.315 | 5.320 | 2,217,922 | -0.05(-0.88%) |
Feb 17, 2006 | 5.246 | 5.401 | 5.244 | 5.367 | 1,763,072 | +0.12(+2.31%) |
Feb 16, 2006 | 5.259 | 5.279 | 5.232 | 5.246 | 2,506,985 | -0.01(-0.14%) |
Feb 15, 2006 | 5.234 | 5.272 | 5.208 | 5.253 | 1,893,788 | +0.02(+0.40%) |
Feb 14, 2006 | 5.117 | 5.244 | 5.040 | 5.233 | 2,888,506 | +0.20(+3.96%) |
Feb 13, 2006 | 5.102 | 5.142 | 5.008 | 5.033 | 2,139,811 | -0.08(-1.58%) |
Feb 10, 2006 | 5.063 | 5.129 | 5.061 | 5.114 | 2,498,483 | +0.05(+1.02%) |
Feb 09, 2006 | 5.081 | 5.159 | 5.015 | 5.062 | 2,965,023 | -0.05(-1.01%) |
Feb 08, 2006 | 5.209 | 5.209 | 5.077 | 5.114 | 2,864,063 | -0.10(-1.82%) |
Feb 07, 2006 | 5.201 | 5.231 | 5.171 | 5.209 | 2,749,819 | +0.01(+0.11%) |
Feb 06, 2006 | 5.163 | 5.205 | 5.147 | 5.204 | 2,064,357 | +0.05(+0.97%) |
Feb 03, 2006 | 5.177 | 5.192 | 5.119 | 5.154 | 1,925,139 | -0.02(-0.45%) |
Feb 02, 2006 | 5.213 | 5.213 | 5.125 | 5.177 | 2,468,727 | -0.09(-1.73%) |
Feb 01, 2006 | 5.188 | 5.282 | 5.162 | 5.269 | 2,554,808 | +0.08(+1.56%) |
Jan 31, 2006 | 5.185 | 5.222 | 5.109 | 5.188 | 2,029,818 | -0.01(-0.14%) |
Jan 30, 2006 | 5.157 | 5.206 | 5.135 | 5.195 | 3,491,606 | +0.02(+0.31%) |
Jan 27, 2006 | 5.166 | 5.194 | 5.076 | 5.179 | 4,843,402 | +0.01(+0.27%) |
Jan 26, 2006 | 5.300 | 5.300 | 5.155 | 5.165 | 3,839,651 | -0.13(-2.52%) |
Jan 25, 2006 | 5.290 | 5.392 | 5.251 | 5.299 | 1,951,707 | -0.01(-0.25%) |
Jan 24, 2006 | 5.294 | 5.359 | 5.284 | 5.312 | 1,705,685 | +0.03(+0.52%) |
Jan 23, 2006 | 5.233 | 5.298 | 5.217 | 5.284 | 2,227,486 | +0.05(+1.01%) |
Jan 20, 2006 | 5.344 | 5.345 | 5.227 | 5.232 | 2,734,410 | -0.12(-2.28%) |
Jan 19, 2006 | 5.315 | 5.374 | 5.277 | 5.354 | 2,889,569 | +0.06(+1.14%) |
Jan 18, 2006 | 5.269 | 5.383 | 5.264 | 5.294 | 2,567,561 | +0.02(+0.46%) |
Jan 17, 2006 | 5.302 | 5.325 | 5.233 | 5.269 | 3,400,211 | -0.05(-1.02%) |
Jan 13, 2006 | 5.269 | 5.352 | 5.242 | 5.324 | 3,166,942 | +0.05(+1.04%) |
Jan 12, 2006 | 5.334 | 5.344 | 5.221 | 5.269 | 6,787,139 | -0.22(-3.95%) |
Jan 11, 2006 | 5.505 | 5.536 | 5.449 | 5.486 | 2,514,424 | -0.01(-0.26%) |
Jan 10, 2006 | 5.486 | 5.513 | 5.411 | 5.500 | 2,595,192 | -0.00(-0.09%) |
Jan 09, 2006 | 5.510 | 5.592 | 5.478 | 5.505 | 3,118,587 | +0.03(+0.50%) |
Jan 06, 2006 | 5.411 | 5.529 | 5.373 | 5.477 | 4,214,265 | -0.15(-2.59%) |
Jan 05, 2006 | 5.677 | 5.702 | 5.557 | 5.623 | 2,992,122 | -0.11(-1.92%) |
Jan 04, 2006 | 5.693 | 5.741 | 5.600 | 5.733 | 3,233,363 | -0.08(-1.34%) |
Jan 03, 2006 | 5.715 | 5.812 | 5.663 | 5.811 | 1,801,862 | +0.11(+1.86%) |
Dec 30, 2005 | 5.715 | 5.747 | 5.674 | 5.705 | 1,165,285 | -0.01(-0.15%) |
Dec 29, 2005 | 5.713 | 5.764 | 5.699 | 5.714 | 972,400 | +0.02(+0.28%) |
Dec 28, 2005 | 5.636 | 5.728 | 5.633 | 5.698 | 1,530,334 | +0.11(+1.92%) |
Dec 27, 2005 | 5.646 | 5.711 | 5.584 | 5.590 | 1,140,843 | -0.05(-0.90%) |
Dec 23, 2005 | 5.553 | 5.654 | 5.553 | 5.641 | 1,156,784 | +0.08(+1.52%) |
Dec 22, 2005 | 5.585 | 5.618 | 5.534 | 5.556 | 1,773,700 | -0.03(-0.52%) |
Dec 21, 2005 | 5.531 | 5.632 | 5.523 | 5.586 | 2,192,948 | +0.06(+1.00%) |
Dec 20, 2005 | 5.463 | 5.565 | 5.463 | 5.530 | 2,665,332 | -0.01(-0.14%) |
Dec 19, 2005 | 5.654 | 5.687 | 5.537 | 5.538 | 2,382,645 | -0.12(-2.08%) |
Dec 16, 2005 | 5.653 | 5.685 | 5.624 | 5.655 | 1,904,947 | +0.01(+0.10%) |
Dec 15, 2005 | 5.665 | 5.684 | 5.638 | 5.650 | 1,155,190 | -0.04(-0.68%) |
Dec 14, 2005 | 5.754 | 5.787 | 5.688 | 5.688 | 1,332,666 | -0.06(-1.05%) |
Dec 13, 2005 | 5.704 | 5.787 | 5.688 | 5.748 | 1,301,847 | +0.05(+0.79%) |
Dec 12, 2005 | 5.672 | 5.756 | 5.652 | 5.703 | 1,705,153 | +0.04(+0.71%) |
Dec 09, 2005 | 5.627 | 5.683 | 5.627 | 5.663 | 2,913,480 | +0.04(+0.69%) |
Dec 08, 2005 | 5.555 | 5.683 | 5.555 | 5.624 | 1,178,038 | +0.07(+1.25%) |
Dec 07, 2005 | 5.592 | 5.620 | 5.495 | 5.555 | 1,436,814 | -0.04(-0.66%) |
Dec 06, 2005 | 5.612 | 5.662 | 5.535 | 5.591 | 1,526,083 | -0.02(-0.37%) |
Dec 05, 2005 | 5.599 | 5.650 | 5.524 | 5.612 | 2,328,977 | +0.01(+0.10%) |
Dec 02, 2005 | 5.716 | 5.716 | 5.571 | 5.606 | 2,155,221 | -0.11(-1.93%) |
Dec 01, 2005 | 5.660 | 5.727 | 5.655 | 5.716 | 1,737,567 | +0.07(+1.25%) |
Nov 30, 2005 | 5.711 | 5.721 | 5.640 | 5.646 | 1,533,522 | -0.03(-0.46%) |
Nov 29, 2005 | 5.721 | 5.762 | 5.657 | 5.672 | 1,457,005 | -0.03(-0.61%) |
Nov 28, 2005 | 5.797 | 5.806 | 5.704 | 5.707 | 1,845,434 | -0.09(-1.56%) |
Nov 25, 2005 | 5.787 | 5.799 | 5.745 | 5.797 | 490,450 | +0.01(+0.18%) |
Nov 23, 2005 | 5.745 | 5.809 | 5.713 | 5.787 | 1,661,581 | +0.04(+0.72%) |
Nov 22, 2005 | 5.746 | 5.771 | 5.645 | 5.746 | 1,495,264 | +0.00(+0.00%) |
Nov 21, 2005 | 5.655 | 5.749 | 5.638 | 5.746 | 2,017,065 | +0.12(+2.19%) |
Nov 18, 2005 | 5.543 | 5.712 | 5.543 | 5.622 | 1,603,131 | +0.08(+1.43%) |
Nov 17, 2005 | 5.483 | 5.547 | 5.400 | 5.543 | 2,385,302 | +0.06(+1.10%) |
Nov 16, 2005 | 5.526 | 5.540 | 5.448 | 5.483 | 1,983,589 | -0.04(-0.78%) |
Nov 15, 2005 | 5.586 | 5.589 | 5.502 | 5.526 | 2,222,173 | -0.06(-1.04%) |
Nov 14, 2005 | 5.596 | 5.605 | 5.547 | 5.585 | 2,669,052 | +0.00(+0.03%) |
Nov 11, 2005 | 5.508 | 5.583 | 5.508 | 5.583 | 939,986 | +0.08(+1.51%) |
Nov 10, 2005 | 5.262 | 5.530 | 5.227 | 5.500 | 2,437,907 | -0.02(-0.41%) |
Nov 09, 2005 | 5.602 | 5.603 | 5.427 | 5.523 | 3,446,440 | -0.08(-1.51%) |
Nov 08, 2005 | 5.599 | 5.614 | 5.528 | 5.607 | 2,027,693 | +0.01(+0.15%) |
Nov 07, 2005 | 5.524 | 5.599 | 5.524 | 5.599 | 1,570,718 | +0.08(+1.36%) |
Nov 04, 2005 | 5.532 | 5.556 | 5.460 | 5.524 | 1,689,212 | -0.01(-0.24%) |
Nov 03, 2005 | 5.632 | 5.637 | 5.507 | 5.537 | 2,127,058 | -0.08(-1.44%) |
Nov 02, 2005 | 5.448 | 5.618 | 5.448 | 5.618 | 2,729,096 | +0.17(+3.11%) |
Nov 01, 2005 | 5.440 | 5.504 | 5.402 | 5.448 | 2,522,395 | -0.01(-0.16%) |
Oct 31, 2005 | 5.379 | 5.485 | 5.370 | 5.457 | 2,179,663 | +0.09(+1.70%) |
Oct 28, 2005 | 5.281 | 5.365 | 5.232 | 5.365 | 2,892,225 | +0.07(+1.35%) |
Oct 27, 2005 | 5.401 | 5.401 | 5.291 | 5.294 | 3,205,731 | -0.12(-2.16%) |
Oct 26, 2005 | 5.340 | 5.495 | 5.280 | 5.411 | 3,806,175 | +0.05(+0.95%) |
Oct 25, 2005 | 5.392 | 5.411 | 5.302 | 5.360 | 2,270,527 | -0.00(-0.04%) |
Oct 24, 2005 | 5.180 | 5.374 | 5.180 | 5.362 | 2,469,789 | +0.19(+3.60%) |
Oct 21, 2005 | 5.293 | 5.298 | 5.154 | 5.175 | 2,989,465 | -0.10(-1.89%) |
Oct 20, 2005 | 5.340 | 5.393 | 5.249 | 5.275 | 2,448,535 | -0.05(-1.02%) |
Oct 19, 2005 | 5.359 | 5.359 | 5.226 | 5.330 | 2,977,244 | -0.04(-0.70%) |
Oct 18, 2005 | 5.392 | 5.431 | 5.305 | 5.367 | 2,036,726 | -0.04(-0.73%) |
Oct 17, 2005 | 5.542 | 5.570 | 5.354 | 5.407 | 2,810,926 | +0.08(+1.54%) |
Oct 14, 2005 | 5.335 | 5.364 | 5.264 | 5.325 | 1,923,545 | -0.00(-0.02%) |
Oct 13, 2005 | 5.244 | 5.351 | 5.237 | 5.326 | 2,399,649 | +0.08(+1.58%) |
Oct 12, 2005 | 5.217 | 5.304 | 5.217 | 5.243 | 3,475,134 | +0.03(+0.51%) |
Oct 11, 2005 | 5.194 | 5.317 | 5.166 | 5.217 | 5,419,934 | +0.11(+2.16%) |
Oct 10, 2005 | 5.280 | 5.280 | 5.030 | 5.107 | 6,222,297 | -0.19(-3.61%) |
Oct 07, 2005 | 5.255 | 5.308 | 5.255 | 5.298 | 1,741,818 | +0.07(+1.26%) |
Oct 06, 2005 | 5.185 | 5.292 | 5.177 | 5.232 | 1,595,692 | +0.05(+0.91%) |
Oct 05, 2005 | 5.282 | 5.285 | 5.182 | 5.185 | 2,378,926 | -0.08(-1.61%) |
Oct 04, 2005 | 5.340 | 5.383 | 5.269 | 5.269 | 2,450,129 | -0.06(-1.18%) |
Oct 03, 2005 | 5.322 | 5.373 | 5.302 | 5.332 | 2,461,288 | +0.02(+0.37%) |
Sep 30, 2005 | 5.279 | 5.391 | 5.265 | 5.313 | 1,492,607 | +0.01(+0.14%) |
Sep 29, 2005 | 5.307 | 5.316 | 5.254 | 5.305 | 2,011,752 | -0.02(-0.30%) |
Sep 28, 2005 | 5.363 | 5.396 | 5.300 | 5.321 | 1,283,780 | -0.04(-0.75%) |
Sep 27, 2005 | 5.298 | 5.385 | 5.282 | 5.362 | 1,113,743 | +0.05(+0.89%) |
Sep 26, 2005 | 5.303 | 5.357 | 5.271 | 5.315 | 1,479,854 | +0.03(+0.53%) |
Sep 23, 2005 | 5.286 | 5.321 | 5.246 | 5.286 | 2,290,188 | +0.04(+0.75%) |
Sep 22, 2005 | 5.202 | 5.277 | 5.187 | 5.247 | 1,191,322 | +0.01(+0.25%) |
Sep 21, 2005 | 5.138 | 5.357 | 5.077 | 5.234 | 3,174,381 | +0.10(+1.89%) |
Sep 20, 2005 | 5.219 | 5.219 | 5.109 | 5.137 | 2,730,690 | -0.08(-1.57%) |
Sep 19, 2005 | 5.298 | 5.298 | 5.206 | 5.219 | 1,427,249 | -0.09(-1.70%) |
Sep 16, 2005 | 5.307 | 5.313 | 5.237 | 5.309 | 2,170,630 | -0.01(-0.23%) |
Sep 15, 2005 | 5.382 | 5.411 | 5.293 | 5.321 | 2,290,188 | -0.10(-1.86%) |
Sep 14, 2005 | 5.422 | 5.453 | 5.412 | 5.422 | 980,370 | -0.02(-0.33%) |
Sep 13, 2005 | 5.425 | 5.496 | 5.396 | 5.440 | 919,794 | -0.01(-0.12%) |
Sep 12, 2005 | 5.417 | 5.450 | 5.365 | 5.446 | 1,342,762 | +0.03(+0.49%) |
Sep 09, 2005 | 5.412 | 5.420 | 5.348 | 5.420 | 1,857,656 | -0.01(-0.14%) |
Sep 08, 2005 | 5.486 | 5.506 | 5.426 | 5.428 | 1,032,975 | -0.08(-1.37%) |
Sep 07, 2005 | 5.469 | 5.503 | 5.444 | 5.503 | 955,927 | +0.03(+0.64%) |
Sep 06, 2005 | 5.480 | 5.489 | 5.446 | 5.468 | 2,053,730 | -0.01(-0.21%) |
Sep 02, 2005 | 5.479 | 5.491 | 5.450 | 5.479 | 1,428,843 | -0.00(-0.05%) |
Sep 01, 2005 | 5.489 | 5.495 | 5.407 | 5.482 | 1,599,412 | -0.02(-0.34%) |
Aug 31, 2005 | 5.518 | 5.533 | 5.467 | 5.501 | 1,876,785 | -0.02(-0.29%) |
Aug 30, 2005 | 5.561 | 5.561 | 5.462 | 5.517 | 1,087,706 | -0.04(-0.78%) |
Aug 29, 2005 | 5.607 | 5.577 | 5.472 | 5.560 | 1,453,817 | -0.05(-0.82%) |
Aug 26, 2005 | 5.676 | 5.655 | 5.564 | 5.606 | 1,421,404 | -0.07(-1.21%) |
Aug 25, 2005 | 5.542 | 5.747 | 5.541 | 5.675 | 2,050,541 | +0.14(+2.46%) |
Aug 24, 2005 | 5.533 | 5.624 | 5.533 | 5.539 | 2,247,678 | -0.01(-0.25%) |
Aug 23, 2005 | 5.608 | 5.646 | 5.542 | 5.553 | 1,914,512 | -0.07(-1.24%) |
Aug 22, 2005 | 5.603 | 5.641 | 5.588 | 5.622 | 2,029,818 | +0.03(+0.59%) |
Aug 19, 2005 | 5.534 | 5.595 | 5.501 | 5.589 | 1,553,714 | +0.06(+1.07%) |
Aug 18, 2005 | 5.579 | 5.589 | 5.513 | 5.530 | 1,323,101 | -0.09(-1.66%) |
Aug 17, 2005 | 5.632 | 5.677 | 5.619 | 5.623 | 1,774,231 | -0.01(-0.15%) |
Aug 16, 2005 | 5.646 | 5.715 | 5.571 | 5.632 | 3,748,788 | +0.11(+1.91%) |
Aug 15, 2005 | 5.489 | 5.528 | 5.430 | 5.526 | 1,498,983 | +0.05(+0.88%) |
Aug 12, 2005 | 5.479 | 5.497 | 5.399 | 5.478 | 1,703,028 | -0.00(-0.02%) |
Aug 11, 2005 | 5.406 | 5.485 | 5.406 | 5.479 | 1,178,038 | +0.07(+1.36%) |
Aug 10, 2005 | 5.455 | 5.525 | 5.386 | 5.406 | 1,690,275 | -0.03(-0.62%) |
Aug 09, 2005 | 5.376 | 5.441 | 5.352 | 5.440 | 1,621,198 | +0.08(+1.53%) |
Aug 08, 2005 | 5.337 | 5.412 | 5.263 | 5.358 | 1,975,619 | +0.03(+0.64%) |
Aug 05, 2005 | 5.363 | 5.364 | 5.299 | 5.324 | 1,986,778 | -0.06(-1.05%) |
Aug 04, 2005 | 5.425 | 5.426 | 5.351 | 5.380 | 1,464,976 | -0.07(-1.23%) |
Aug 03, 2005 | 5.479 | 5.479 | 5.412 | 5.447 | 1,587,722 | -0.03(-0.62%) |
Aug 02, 2005 | 5.443 | 5.490 | 5.429 | 5.481 | 1,476,666 | +0.02(+0.28%) |
Aug 01, 2005 | 5.450 | 5.481 | 5.428 | 5.466 | 1,832,150 | -0.01(-0.14%) |
Jul 29, 2005 | 5.508 | 5.525 | 5.392 | 5.474 | 3,562,810 | -0.05(-0.82%) |
Jul 28, 2005 | 5.481 | 5.538 | 5.440 | 5.519 | 3,506,485 | +0.04(+0.65%) |
Jul 27, 2005 | 5.472 | 5.496 | 5.434 | 5.483 | 2,292,313 | -0.01(-0.22%) |
Jul 26, 2005 | 5.401 | 5.514 | 5.399 | 5.495 | 1,938,423 | +0.00(+0.09%) |
Jul 25, 2005 | 5.467 | 5.527 | 5.467 | 5.491 | 2,813,052 | -0.09(-1.68%) |
Jul 22, 2005 | 5.555 | 5.612 | 5.555 | 5.585 | 3,081,392 | +0.04(+0.73%) |
Jul 21, 2005 | 5.604 | 5.604 | 5.524 | 5.544 | 2,560,653 | -0.06(-1.07%) |
Jul 20, 2005 | 5.519 | 5.622 | 5.476 | 5.604 | 2,374,143 | +0.00(+0.08%) |
Jul 19, 2005 | 5.463 | 5.616 | 5.460 | 5.600 | 2,119,088 | +0.16(+2.92%) |
Jul 18, 2005 | 5.412 | 5.462 | 5.393 | 5.441 | 779,514 | +0.03(+0.52%) |
Jul 15, 2005 | 5.409 | 5.429 | 5.376 | 5.412 | 1,047,854 | -0.02(-0.31%) |
Jul 14, 2005 | 5.383 | 5.437 | 5.370 | 5.429 | 1,755,633 | +0.06(+1.07%) |
Jul 13, 2005 | 5.383 | 5.407 | 5.342 | 5.372 | 1,526,614 | -0.03(-0.59%) |
Jul 12, 2005 | 5.412 | 5.421 | 5.379 | 5.404 | 1,444,784 | -0.03(-0.52%) |
Jul 11, 2005 | 5.411 | 5.464 | 5.398 | 5.432 | 1,459,662 | +0.03(+0.61%) |
Jul 08, 2005 | 5.385 | 5.407 | 5.352 | 5.399 | 1,876,253 | +0.03(+0.61%) |
Jul 07, 2005 | 5.309 | 5.380 | 5.279 | 5.366 | 1,811,427 | +0.04(+0.83%) |
Jul 06, 2005 | 5.271 | 5.392 | 5.271 | 5.322 | 5,354,576 | +0.17(+3.31%) |
Jul 05, 2005 | 5.061 | 5.172 | 5.039 | 5.152 | 3,734,972 | +0.07(+1.45%) |
Jul 01, 2005 | 5.050 | 5.086 | 5.026 | 5.078 | 1,526,614 | +0.03(+0.56%) |
Jun 30, 2005 | 5.000 | 5.083 | 4.995 | 5.050 | 2,464,476 | +0.05(+1.00%) |
Jun 29, 2005 | 4.921 | 5.015 | 4.902 | 5.000 | 3,400,211 | +0.13(+2.59%) |
Jun 28, 2005 | 4.765 | 4.892 | 4.765 | 4.874 | 2,412,402 | +0.11(+2.39%) |
Jun 27, 2005 | 4.803 | 4.822 | 4.758 | 4.760 | 1,459,662 | -0.05(-1.08%) |
Jun 24, 2005 | 4.945 | 4.951 | 4.804 | 4.812 | 1,620,135 | -0.16(-3.31%) |
Jun 23, 2005 | 5.034 | 5.062 | 4.975 | 4.977 | 2,132,372 | -0.06(-1.16%) |
Jun 22, 2005 | 5.140 | 5.140 | 4.995 | 5.035 | 2,295,501 | -0.10(-2.03%) |
Jun 21, 2005 | 5.105 | 5.152 | 5.105 | 5.140 | 1,549,463 | +0.05(+0.96%) |
Jun 20, 2005 | 5.081 | 5.096 | 5.040 | 5.091 | 1,265,714 | -0.01(-0.15%) |
Jun 17, 2005 | 5.098 | 5.135 | 5.061 | 5.098 | 1,842,777 | -0.05(-0.99%) |
Jun 16, 2005 | 5.087 | 5.158 | 5.061 | 5.149 | 1,335,854 | +0.06(+1.22%) |
Jun 15, 2005 | 5.138 | 5.153 | 5.069 | 5.087 | 1,704,622 | -0.03(-0.61%) |
Jun 14, 2005 | 5.155 | 5.276 | 5.096 | 5.118 | 1,974,025 | -0.05(-0.98%) |
Jun 13, 2005 | 5.072 | 5.199 | 5.035 | 5.169 | 2,781,170 | +0.08(+1.67%) |
Jun 10, 2005 | 4.931 | 5.140 | 4.931 | 5.084 | 2,433,656 | +0.13(+2.62%) |
Jun 09, 2005 | 4.968 | 4.968 | 4.908 | 4.954 | 1,241,271 | -0.03(-0.68%) |
Jun 08, 2005 | 4.997 | 5.058 | 4.981 | 4.988 | 1,593,035 | +0.01(+0.15%) |
Jun 07, 2005 | 5.004 | 5.065 | 4.971 | 4.981 | 846,466 | +0.03(+0.59%) |
Jun 06, 2005 | 4.937 | 4.964 | 4.912 | 4.951 | 785,890 | -0.01(-0.15%) |
Jun 03, 2005 | 4.973 | 5.023 | 4.890 | 4.959 | 2,156,815 | -0.03(-0.66%) |
Jun 02, 2005 | 5.058 | 5.058 | 4.987 | 4.992 | 1,955,427 | -0.09(-1.76%) |