Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.088 | 5.217 | 5.088 | 5.217 | 10,463,944 | +0.13(+2.54%) |
May 30, 2006 | 5.071 | 5.092 | 5.052 | 5.088 | 6,573,974 | +0.00(+0.05%) |
May 26, 2006 | 5.102 | 5.109 | 5.049 | 5.085 | 3,568,239 | -0.01(-0.14%) |
May 25, 2006 | 5.112 | 5.116 | 5.061 | 5.092 | 4,207,527 | +0.00(+0.09%) |
May 24, 2006 | 5.042 | 5.100 | 4.975 | 5.088 | 4,679,898 | +0.05(+0.95%) |
May 23, 2006 | 5.121 | 5.145 | 5.035 | 5.040 | 4,450,806 | -0.08(-1.54%) |
May 22, 2006 | 5.090 | 5.159 | 5.073 | 5.119 | 4,243,831 | +0.03(+0.56%) |
May 19, 2006 | 5.054 | 5.148 | 4.999 | 5.090 | 6,086,163 | +0.08(+1.63%) |
May 18, 2006 | 5.023 | 5.066 | 5.009 | 5.009 | 7,368,075 | +0.00(+0.00%) |
May 17, 2006 | 5.047 | 5.102 | 5.001 | 5.009 | 6,328,608 | -0.10(-1.92%) |
May 16, 2006 | 5.176 | 5.176 | 5.100 | 5.107 | 2,375,210 | -0.05(-1.02%) |
May 15, 2006 | 5.183 | 5.193 | 5.102 | 5.159 | 4,719,958 | -0.02(-0.42%) |
May 12, 2006 | 5.200 | 5.215 | 5.136 | 5.181 | 5,870,841 | -0.02(-0.32%) |
May 11, 2006 | 5.241 | 5.265 | 5.157 | 5.198 | 3,047,463 | -0.06(-1.18%) |
May 10, 2006 | 5.200 | 5.272 | 5.198 | 5.260 | 3,476,853 | +0.06(+1.15%) |
May 09, 2006 | 5.243 | 5.248 | 5.198 | 5.200 | 6,640,323 | -0.06(-1.18%) |
May 08, 2006 | 5.246 | 5.265 | 5.215 | 5.263 | 6,757,581 | +0.07(+1.34%) |
May 05, 2006 | 5.090 | 5.205 | 5.085 | 5.193 | 4,874,772 | +0.12(+2.27%) |
May 04, 2006 | 5.083 | 5.121 | 5.076 | 5.078 | 6,355,731 | -0.00(-0.05%) |
May 03, 2006 | 5.032 | 5.083 | 5.016 | 5.080 | 5,759,425 | +0.02(+0.47%) |
May 02, 2006 | 4.992 | 5.059 | 4.987 | 5.056 | 8,032,817 | +0.06(+1.20%) |
May 01, 2006 | 5.042 | 5.085 | 4.985 | 4.997 | 4,025,588 | -0.06(-1.23%) |
Apr 28, 2006 | 5.032 | 5.076 | 4.985 | 5.059 | 9,570,110 | +0.03(+0.57%) |
Apr 27, 2006 | 4.922 | 5.080 | 4.915 | 5.030 | 11,941,982 | +0.11(+2.19%) |
Apr 26, 2006 | 4.927 | 4.965 | 4.896 | 4.922 | 7,812,905 | -0.06(-1.15%) |
Apr 25, 2006 | 5.009 | 5.009 | 4.963 | 4.980 | 6,398,295 | -0.03(-0.53%) |
Apr 24, 2006 | 4.982 | 5.011 | 4.958 | 5.006 | 5,055,458 | +0.01(+0.29%) |
Apr 21, 2006 | 5.032 | 5.042 | 4.973 | 4.992 | 5,187,739 | -0.01(-0.19%) |
Apr 20, 2006 | 4.987 | 5.021 | 4.975 | 5.001 | 7,822,920 | +0.03(+0.58%) |
Apr 19, 2006 | 4.925 | 5.006 | 4.915 | 4.973 | 6,326,938 | +0.03(+0.63%) |
Apr 18, 2006 | 4.824 | 4.958 | 4.822 | 4.941 | 7,899,284 | +0.12(+2.49%) |
Apr 17, 2006 | 4.790 | 4.829 | 4.790 | 4.822 | 5,019,154 | +0.02(+0.40%) |
Apr 13, 2006 | 4.836 | 4.829 | 4.793 | 4.802 | 3,196,852 | -0.03(-0.69%) |
Apr 12, 2006 | 4.817 | 4.843 | 4.795 | 4.836 | 4,194,173 | +0.01(+0.30%) |
Apr 11, 2006 | 4.841 | 4.848 | 4.800 | 4.822 | 5,206,100 | -0.02(-0.45%) |
Apr 10, 2006 | 4.850 | 4.870 | 4.831 | 4.843 | 5,193,164 | -0.00(-0.05%) |
Apr 07, 2006 | 4.908 | 4.937 | 4.822 | 4.846 | 5,164,788 | -0.07(-1.51%) |
Apr 06, 2006 | 4.889 | 4.937 | 4.819 | 4.920 | 7,913,472 | -0.08(-1.68%) |
Apr 05, 2006 | 4.965 | 5.011 | 4.929 | 5.004 | 9,133,626 | +0.03(+0.68%) |
Apr 04, 2006 | 4.922 | 4.982 | 4.884 | 4.970 | 6,288,548 | +0.05(+1.07%) |
Apr 03, 2006 | 4.838 | 4.929 | 4.838 | 4.917 | 4,562,222 | +0.07(+1.48%) |
Mar 31, 2006 | 4.884 | 4.905 | 4.819 | 4.846 | 7,149,415 | -0.05(-0.98%) |
Mar 30, 2006 | 4.903 | 4.929 | 4.846 | 4.893 | 5,134,743 | -0.03(-0.54%) |
Mar 29, 2006 | 4.901 | 4.958 | 4.892 | 4.920 | 3,175,988 | +0.02(+0.34%) |
Mar 28, 2006 | 4.917 | 4.944 | 4.867 | 4.903 | 3,791,489 | -0.02(-0.34%) |
Mar 27, 2006 | 4.958 | 4.958 | 4.903 | 4.920 | 11,313,962 | -0.05(-0.92%) |
Mar 24, 2006 | 4.968 | 4.987 | 4.934 | 4.965 | 6,623,214 | -0.02(-0.38%) |
Mar 23, 2006 | 4.963 | 4.987 | 4.939 | 4.985 | 3,613,724 | +0.00(+0.10%) |
Mar 22, 2006 | 4.929 | 4.987 | 4.920 | 4.980 | 3,484,364 | +0.03(+0.53%) |
Mar 21, 2006 | 4.989 | 5.016 | 4.922 | 4.953 | 5,764,433 | -0.06(-1.15%) |
Mar 20, 2006 | 5.016 | 5.042 | 4.992 | 5.011 | 4,215,872 | -0.02(-0.43%) |
Mar 17, 2006 | 5.061 | 5.068 | 5.009 | 5.032 | 9,589,305 | +0.00(+0.00%) |
Mar 16, 2006 | 4.980 | 5.042 | 4.977 | 5.032 | 8,630,375 | +0.05(+1.01%) |
Mar 15, 2006 | 4.941 | 4.985 | 4.934 | 4.982 | 8,898,692 | +0.04(+0.82%) |
Mar 14, 2006 | 4.850 | 4.944 | 4.843 | 4.941 | 2,765,792 | +0.07(+1.38%) |
Mar 13, 2006 | 4.865 | 4.915 | 4.860 | 4.874 | 6,283,540 | +0.01(+0.20%) |
Mar 10, 2006 | 4.802 | 4.867 | 4.790 | 4.865 | 6,785,956 | +0.06(+1.25%) |
Mar 09, 2006 | 4.805 | 4.841 | 4.778 | 4.805 | 4,546,783 | -0.00(-0.05%) |
Mar 08, 2006 | 4.766 | 4.834 | 4.735 | 4.807 | 6,837,283 | +0.03(+0.55%) |
Mar 07, 2006 | 4.805 | 4.829 | 4.743 | 4.781 | 4,956,561 | -0.04(-0.75%) |
Mar 06, 2006 | 4.836 | 4.838 | 4.798 | 4.817 | 4,871,434 | -0.03(-0.69%) |
Mar 03, 2006 | 4.822 | 4.858 | 4.805 | 4.850 | 5,601,272 | +0.00(+0.00%) |
Mar 02, 2006 | 4.884 | 4.884 | 4.843 | 4.850 | 5,975,164 | -0.05(-0.98%) |
Mar 01, 2006 | 4.920 | 4.946 | 4.865 | 4.898 | 6,956,628 | -0.02(-0.44%) |
Feb 28, 2006 | 4.956 | 4.985 | 4.893 | 4.920 | 7,699,820 | -0.04(-0.73%) |
Feb 27, 2006 | 4.963 | 4.989 | 4.944 | 4.956 | 7,234,542 | -0.01(-0.14%) |
Feb 24, 2006 | 4.944 | 4.977 | 4.929 | 4.963 | 8,243,965 | -0.00(-0.05%) |
Feb 23, 2006 | 5.028 | 5.056 | 4.961 | 4.965 | 6,647,834 | -0.08(-1.52%) |
Feb 22, 2006 | 5.056 | 5.068 | 5.028 | 5.042 | 5,554,953 | +0.01(+0.29%) |
Feb 21, 2006 | 4.999 | 5.052 | 4.989 | 5.028 | 5,993,942 | +0.04(+0.82%) |
Feb 17, 2006 | 4.920 | 5.025 | 4.903 | 4.987 | 8,086,647 | +0.07(+1.36%) |
Feb 16, 2006 | 4.848 | 4.920 | 4.848 | 4.920 | 4,675,725 | +0.06(+1.18%) |
Feb 15, 2006 | 4.896 | 4.953 | 4.855 | 4.862 | 6,342,795 | -0.05(-0.93%) |
Feb 14, 2006 | 4.893 | 4.913 | 4.836 | 4.908 | 8,043,249 | -0.00(-0.10%) |
Feb 13, 2006 | 4.922 | 4.980 | 4.896 | 4.913 | 4,323,533 | -0.04(-0.73%) |
Feb 10, 2006 | 4.958 | 5.001 | 4.937 | 4.949 | 4,810,509 | -0.03(-0.67%) |
Feb 09, 2006 | 4.949 | 4.997 | 4.941 | 4.982 | 9,317,650 | +0.03(+0.68%) |
Feb 08, 2006 | 4.913 | 4.949 | 4.901 | 4.949 | 10,022,452 | +0.04(+0.73%) |
Feb 07, 2006 | 4.858 | 4.922 | 4.853 | 4.913 | 12,996,889 | +0.06(+1.13%) |
Feb 06, 2006 | 4.757 | 4.874 | 4.740 | 4.858 | 8,911,628 | +0.09(+1.96%) |
Feb 03, 2006 | 4.764 | 4.795 | 4.675 | 4.764 | 8,138,808 | -0.03(-0.65%) |
Feb 02, 2006 | 4.831 | 4.848 | 4.735 | 4.795 | 6,089,084 | -0.05(-1.09%) |
Feb 01, 2006 | 4.901 | 4.908 | 4.841 | 4.848 | 5,608,784 | -0.07(-1.46%) |
Jan 31, 2006 | 4.889 | 4.961 | 4.836 | 4.920 | 7,190,310 | +0.07(+1.38%) |
Jan 30, 2006 | 4.932 | 4.953 | 4.817 | 4.853 | 7,161,517 | -0.07(-1.36%) |
Jan 27, 2006 | 4.985 | 5.023 | 4.910 | 4.920 | 6,235,135 | -0.13(-2.61%) |
Jan 26, 2006 | 5.030 | 5.066 | 5.016 | 5.052 | 6,988,759 | +0.02(+0.48%) |
Jan 25, 2006 | 5.052 | 5.078 | 5.004 | 5.028 | 4,902,730 | -0.02(-0.47%) |
Jan 24, 2006 | 5.009 | 5.064 | 4.997 | 5.052 | 4,605,620 | +0.04(+0.86%) |
Jan 23, 2006 | 5.049 | 5.083 | 4.994 | 5.009 | 4,099,449 | -0.06(-1.14%) |
Jan 20, 2006 | 5.159 | 5.162 | 5.061 | 5.066 | 5,751,497 | -0.03(-0.66%) |
Jan 19, 2006 | 5.090 | 5.109 | 5.068 | 5.100 | 3,694,261 | +0.01(+0.14%) |
Jan 18, 2006 | 5.059 | 5.119 | 5.047 | 5.092 | 4,780,465 | +0.03(+0.66%) |
Jan 17, 2006 | 4.999 | 5.064 | 4.997 | 5.059 | 4,770,867 | +0.03(+0.52%) |
Jan 13, 2006 | 5.016 | 5.035 | 4.992 | 5.032 | 3,357,091 | -0.00(-0.05%) |
Jan 12, 2006 | 5.013 | 5.054 | 4.994 | 5.035 | 5,673,881 | -0.01(-0.14%) |
Jan 11, 2006 | 5.011 | 5.044 | 4.973 | 5.042 | 5,740,230 | +0.03(+0.62%) |
Jan 10, 2006 | 4.987 | 5.032 | 4.985 | 5.011 | 2,961,501 | -0.01(-0.29%) |
Jan 09, 2006 | 5.037 | 5.059 | 4.985 | 5.025 | 3,286,569 | -0.03(-0.66%) |
Jan 06, 2006 | 5.001 | 5.071 | 5.009 | 5.059 | 3,219,803 | +0.06(+1.15%) |
Jan 05, 2006 | 5.037 | 5.085 | 4.987 | 5.001 | 4,815,100 | -0.08(-1.65%) |
Jan 04, 2006 | 5.100 | 5.112 | 4.965 | 5.085 | 3,203,529 | -0.03(-0.52%) |
Jan 03, 2006 | 5.030 | 5.114 | 4.965 | 5.112 | 6,011,885 | +0.11(+2.25%) |
Dec 30, 2005 | 4.944 | 5.006 | 4.898 | 4.999 | 8,829,005 | +0.00(+0.10%) |
Dec 29, 2005 | 5.032 | 5.104 | 4.980 | 4.994 | 4,793,818 | -0.04(-0.76%) |
Dec 28, 2005 | 5.047 | 5.056 | 4.965 | 5.032 | 4,726,634 | +0.01(+0.19%) |
Dec 27, 2005 | 5.076 | 5.100 | 5.021 | 5.023 | 3,113,394 | -0.05(-0.90%) |
Dec 23, 2005 | 5.066 | 5.100 | 5.054 | 5.068 | 2,869,280 | -0.02(-0.42%) |
Dec 22, 2005 | 5.128 | 5.155 | 5.061 | 5.090 | 4,394,055 | -0.03(-0.52%) |
Dec 21, 2005 | 5.169 | 5.188 | 5.100 | 5.116 | 3,220,220 | -0.03(-0.56%) |
Dec 20, 2005 | 5.176 | 5.231 | 5.128 | 5.145 | 6,785,956 | -0.05(-0.92%) |
Dec 19, 2005 | 5.265 | 5.272 | 5.186 | 5.193 | 3,299,922 | -0.07(-1.32%) |
Dec 16, 2005 | 5.251 | 5.296 | 5.241 | 5.263 | 7,383,932 | +0.01(+0.27%) |
Dec 15, 2005 | 5.186 | 5.251 | 5.116 | 5.248 | 4,965,324 | +0.06(+1.25%) |
Dec 14, 2005 | 5.097 | 5.198 | 5.097 | 5.183 | 4,011,401 | +0.08(+1.55%) |
Dec 13, 2005 | 5.085 | 5.125 | 5.068 | 5.104 | 3,589,104 | +0.00(+0.09%) |
Dec 12, 2005 | 5.124 | 5.152 | 5.083 | 5.100 | 2,716,135 | -0.01(-0.14%) |
Dec 09, 2005 | 5.071 | 5.159 | 5.071 | 5.107 | 5,557,040 | +0.03(+0.52%) |
Dec 08, 2005 | 5.080 | 5.152 | 5.068 | 5.080 | 5,249,915 | -0.00(-0.09%) |
Dec 07, 2005 | 5.092 | 5.148 | 5.080 | 5.085 | 3,493,962 | -0.01(-0.24%) |
Dec 06, 2005 | 5.131 | 5.167 | 5.097 | 5.097 | 3,619,566 | -0.03(-0.56%) |
Dec 05, 2005 | 5.138 | 5.164 | 5.088 | 5.126 | 3,261,532 | -0.04(-0.79%) |
Dec 02, 2005 | 5.164 | 5.183 | 5.128 | 5.167 | 3,777,719 | -0.02(-0.37%) |
Dec 01, 2005 | 5.188 | 5.219 | 5.148 | 5.186 | 4,332,713 | +0.03(+0.51%) |
Nov 30, 2005 | 5.253 | 5.270 | 5.152 | 5.159 | 4,080,671 | -0.07(-1.37%) |
Nov 29, 2005 | 5.248 | 5.272 | 5.224 | 5.231 | 2,846,746 | +0.01(+0.23%) |
Nov 28, 2005 | 5.265 | 5.272 | 5.212 | 5.219 | 2,863,021 | -0.05(-0.86%) |
Nov 25, 2005 | 5.231 | 5.267 | 5.224 | 5.265 | 1,010,674 | +0.05(+0.87%) |
Nov 23, 2005 | 5.200 | 5.255 | 5.176 | 5.219 | 2,709,458 | +0.00(+0.00%) |
Nov 22, 2005 | 5.188 | 5.229 | 5.152 | 5.219 | 3,317,866 | +0.03(+0.60%) |
Nov 21, 2005 | 5.181 | 5.200 | 5.148 | 5.188 | 6,491,768 | +0.02(+0.42%) |
Nov 18, 2005 | 5.191 | 5.217 | 5.119 | 5.167 | 5,811,586 | +0.02(+0.37%) |
Nov 17, 2005 | 5.176 | 5.229 | 5.148 | 5.148 | 6,016,893 | -0.01(-0.14%) |
Nov 16, 2005 | 5.159 | 5.195 | 5.140 | 5.155 | 3,106,718 | +0.00(+0.05%) |
Nov 15, 2005 | 5.162 | 5.195 | 5.124 | 5.152 | 5,772,778 | -0.01(-0.19%) |
Nov 14, 2005 | 5.219 | 5.231 | 5.140 | 5.162 | 5,060,048 | -0.07(-1.37%) |
Nov 11, 2005 | 5.260 | 5.265 | 5.200 | 5.234 | 2,522,513 | -0.05(-0.86%) |
Nov 10, 2005 | 5.287 | 5.298 | 5.152 | 5.279 | 5,842,466 | +0.01(+0.18%) |
Nov 09, 2005 | 5.234 | 5.325 | 5.234 | 5.270 | 5,738,978 | +0.06(+1.06%) |
Nov 08, 2005 | 5.207 | 5.243 | 5.150 | 5.215 | 5,880,856 | -0.06(-1.05%) |
Nov 07, 2005 | 5.397 | 5.428 | 5.241 | 5.270 | 6,462,557 | -0.13(-2.35%) |
Nov 04, 2005 | 5.452 | 5.454 | 5.212 | 5.397 | 9,304,714 | -0.14(-2.47%) |
Nov 03, 2005 | 5.591 | 5.648 | 5.529 | 5.533 | 4,559,719 | -0.07(-1.24%) |
Nov 02, 2005 | 5.564 | 5.608 | 5.507 | 5.603 | 3,200,190 | +0.03(+0.60%) |
Nov 01, 2005 | 5.656 | 5.658 | 5.529 | 5.569 | 5,514,894 | -0.10(-1.73%) |
Oct 31, 2005 | 5.567 | 5.687 | 5.567 | 5.668 | 5,792,808 | +0.10(+1.81%) |
Oct 28, 2005 | 5.476 | 5.572 | 5.476 | 5.567 | 4,470,001 | +0.13(+2.33%) |
Oct 27, 2005 | 5.473 | 5.517 | 5.416 | 5.440 | 5,306,249 | -0.08(-1.48%) |
Oct 26, 2005 | 5.526 | 5.567 | 5.452 | 5.521 | 6,089,084 | -0.03(-0.52%) |
Oct 25, 2005 | 5.514 | 5.600 | 5.488 | 5.550 | 4,668,214 | +0.02(+0.35%) |
Oct 24, 2005 | 5.387 | 5.543 | 5.373 | 5.531 | 3,954,649 | +0.16(+2.94%) |
Oct 21, 2005 | 5.327 | 5.416 | 5.279 | 5.373 | 4,511,730 | +0.05(+0.90%) |
Oct 20, 2005 | 5.495 | 5.507 | 5.296 | 5.325 | 4,525,501 | -0.18(-3.22%) |
Oct 19, 2005 | 5.404 | 5.502 | 5.320 | 5.502 | 3,865,767 | +0.07(+1.37%) |
Oct 18, 2005 | 5.464 | 5.493 | 5.399 | 5.428 | 6,603,601 | -0.07(-1.35%) |
Oct 17, 2005 | 5.421 | 5.541 | 5.404 | 5.502 | 3,435,124 | +0.07(+1.28%) |
Oct 14, 2005 | 5.416 | 5.457 | 5.344 | 5.433 | 3,196,435 | +0.05(+0.93%) |
Oct 13, 2005 | 5.488 | 5.550 | 5.349 | 5.382 | 4,750,837 | -0.11(-1.96%) |
Oct 12, 2005 | 5.454 | 5.560 | 5.423 | 5.490 | 4,813,848 | +0.00(+0.04%) |
Oct 11, 2005 | 5.476 | 5.548 | 5.430 | 5.488 | 3,029,102 | +0.01(+0.22%) |
Oct 10, 2005 | 5.579 | 5.581 | 5.433 | 5.476 | 3,617,062 | -0.12(-2.18%) |
Oct 07, 2005 | 5.483 | 5.600 | 5.411 | 5.598 | 2,890,145 | +0.12(+2.10%) |
Oct 06, 2005 | 5.553 | 5.579 | 5.416 | 5.483 | 5,537,427 | -0.07(-1.29%) |
Oct 05, 2005 | 5.723 | 5.739 | 5.555 | 5.555 | 3,602,457 | -0.19(-3.34%) |
Oct 04, 2005 | 5.874 | 5.907 | 5.747 | 5.747 | 2,004,657 | -0.12(-2.08%) |
Oct 03, 2005 | 5.807 | 5.910 | 5.807 | 5.869 | 3,578,254 | +0.06(+0.99%) |
Sep 30, 2005 | 5.842 | 5.864 | 5.799 | 5.811 | 2,845,077 | -0.03(-0.49%) |
Sep 29, 2005 | 5.727 | 5.895 | 5.718 | 5.840 | 6,799,727 | +0.11(+1.97%) |
Sep 28, 2005 | 5.663 | 5.759 | 5.644 | 5.727 | 6,456,298 | +0.10(+1.70%) |
Sep 27, 2005 | 5.610 | 5.668 | 5.584 | 5.632 | 3,170,146 | +0.02(+0.43%) |
Sep 26, 2005 | 5.656 | 5.682 | 5.603 | 5.608 | 2,250,857 | -0.04(-0.72%) |
Sep 23, 2005 | 5.648 | 5.663 | 5.591 | 5.648 | 1,768,888 | +0.03(+0.47%) |
Sep 22, 2005 | 5.651 | 5.691 | 5.586 | 5.622 | 2,433,630 | -0.06(-1.01%) |
Sep 21, 2005 | 5.739 | 5.766 | 5.644 | 5.680 | 3,386,301 | -0.07(-1.17%) |
Sep 20, 2005 | 5.780 | 5.811 | 5.747 | 5.747 | 3,604,544 | -0.03(-0.50%) |
Sep 19, 2005 | 5.850 | 5.857 | 5.771 | 5.775 | 2,480,784 | -0.07(-1.27%) |
Sep 16, 2005 | 5.768 | 5.857 | 5.756 | 5.850 | 6,423,332 | +0.08(+1.45%) |
Sep 15, 2005 | 5.787 | 5.835 | 5.759 | 5.766 | 3,459,744 | -0.02(-0.37%) |
Sep 14, 2005 | 5.682 | 5.804 | 5.672 | 5.787 | 4,914,832 | +0.10(+1.81%) |
Sep 13, 2005 | 5.768 | 5.795 | 5.672 | 5.684 | 6,807,656 | -0.11(-1.94%) |
Sep 12, 2005 | 5.816 | 5.838 | 5.761 | 5.797 | 2,309,695 | -0.04(-0.70%) |
Sep 09, 2005 | 5.735 | 5.842 | 5.735 | 5.838 | 2,444,480 | +0.10(+1.80%) |
Sep 08, 2005 | 5.749 | 5.785 | 5.703 | 5.735 | 2,466,179 | -0.04(-0.75%) |
Sep 07, 2005 | 5.840 | 5.857 | 5.759 | 5.778 | 3,164,304 | -0.09(-1.51%) |
Sep 06, 2005 | 5.835 | 5.876 | 5.830 | 5.866 | 3,097,955 | +0.05(+0.91%) |
Sep 02, 2005 | 5.847 | 5.874 | 5.811 | 5.814 | 2,550,471 | -0.06(-1.06%) |
Sep 01, 2005 | 5.795 | 5.883 | 5.759 | 5.876 | 2,999,057 | +0.09(+1.57%) |
Aug 31, 2005 | 5.708 | 5.790 | 5.689 | 5.785 | 3,359,178 | +0.08(+1.47%) |
Aug 30, 2005 | 5.687 | 5.711 | 5.644 | 5.701 | 2,051,393 | +0.00(+0.00%) |
Aug 29, 2005 | 5.644 | 5.701 | 5.624 | 5.701 | 1,881,974 | +0.02(+0.30%) |
Aug 26, 2005 | 5.723 | 5.725 | 5.672 | 5.684 | 4,017,660 | -0.02(-0.34%) |
Aug 25, 2005 | 5.617 | 5.711 | 5.612 | 5.703 | 3,891,221 | +0.09(+1.54%) |
Aug 24, 2005 | 5.632 | 5.703 | 5.610 | 5.617 | 3,001,978 | -0.02(-0.34%) |
Aug 23, 2005 | 5.668 | 5.672 | 5.612 | 5.636 | 2,650,203 | -0.01(-0.17%) |
Aug 22, 2005 | 5.579 | 5.648 | 5.560 | 5.646 | 2,966,508 | +0.09(+1.55%) |
Aug 19, 2005 | 5.560 | 5.615 | 5.531 | 5.560 | 2,500,396 | +0.01(+0.13%) |
Aug 18, 2005 | 5.517 | 5.564 | 5.461 | 5.553 | 2,717,804 | +0.04(+0.65%) |
Aug 17, 2005 | 5.500 | 5.553 | 5.459 | 5.517 | 3,150,950 | +0.02(+0.35%) |
Aug 16, 2005 | 5.560 | 5.567 | 5.495 | 5.497 | 3,979,269 | -0.07(-1.29%) |
Aug 15, 2005 | 5.576 | 5.632 | 5.557 | 5.569 | 4,441,626 | +0.01(+0.17%) |
Aug 12, 2005 | 5.608 | 5.608 | 5.505 | 5.560 | 2,516,671 | -0.05(-0.85%) |
Aug 11, 2005 | 5.588 | 5.632 | 5.541 | 5.608 | 3,508,150 | +0.03(+0.52%) |
Aug 10, 2005 | 5.636 | 5.639 | 5.553 | 5.579 | 5,664,283 | -0.01(-0.17%) |
Aug 09, 2005 | 5.526 | 5.596 | 5.519 | 5.588 | 4,366,931 | +0.09(+1.57%) |
Aug 08, 2005 | 5.680 | 5.680 | 5.500 | 5.502 | 6,077,817 | -0.15(-2.71%) |
Aug 05, 2005 | 5.759 | 5.759 | 5.632 | 5.656 | 3,160,965 | -0.10(-1.67%) |
Aug 04, 2005 | 5.819 | 5.819 | 5.747 | 5.751 | 2,901,829 | -0.06(-1.11%) |
Aug 03, 2005 | 5.852 | 5.895 | 5.811 | 5.816 | 2,965,257 | -0.04(-0.61%) |
Aug 02, 2005 | 5.787 | 5.857 | 5.780 | 5.852 | 5,820,767 | +0.06(+1.12%) |
Aug 01, 2005 | 5.821 | 5.823 | 5.775 | 5.787 | 5,893,792 | -0.03(-0.58%) |
Jul 29, 2005 | 5.850 | 5.881 | 5.804 | 5.821 | 4,683,236 | -0.02(-0.33%) |
Jul 28, 2005 | 5.787 | 5.842 | 5.775 | 5.840 | 11,657,808 | +0.02(+0.29%) |
Jul 27, 2005 | 5.838 | 5.893 | 5.809 | 5.823 | 4,859,332 | -0.06(-1.02%) |
Jul 26, 2005 | 5.859 | 5.888 | 5.826 | 5.883 | 4,424,934 | +0.06(+0.99%) |
Jul 25, 2005 | 5.869 | 5.912 | 5.819 | 5.826 | 3,978,435 | -0.02(-0.41%) |
Jul 22, 2005 | 5.814 | 5.859 | 5.787 | 5.850 | 4,169,136 | +0.06(+0.99%) |
Jul 21, 2005 | 5.895 | 5.914 | 5.761 | 5.792 | 4,305,590 | -0.09(-1.55%) |
Jul 20, 2005 | 5.878 | 5.910 | 5.754 | 5.883 | 8,875,741 | +0.02(+0.37%) |
Jul 19, 2005 | 5.910 | 5.924 | 5.862 | 5.862 | 4,653,191 | -0.03(-0.49%) |
Jul 18, 2005 | 5.895 | 5.917 | 5.881 | 5.890 | 6,405,806 | -0.00(-0.08%) |
Jul 15, 2005 | 6.022 | 6.051 | 5.886 | 5.895 | 12,672,238 | -0.12(-2.07%) |
Jul 14, 2005 | 6.101 | 6.111 | 5.998 | 6.020 | 4,464,159 | -0.04(-0.71%) |
Jul 13, 2005 | 6.044 | 6.065 | 6.025 | 6.063 | 3,498,969 | +0.01(+0.20%) |
Jul 12, 2005 | 6.046 | 6.061 | 6.027 | 6.051 | 4,533,429 | -0.00(-0.08%) |
Jul 11, 2005 | 6.005 | 6.063 | 5.989 | 6.056 | 3,427,196 | +0.04(+0.64%) |
Jul 08, 2005 | 6.001 | 6.020 | 5.948 | 6.017 | 2,517,088 | +0.02(+0.32%) |
Jul 07, 2005 | 5.895 | 6.005 | 5.859 | 5.998 | 2,788,743 | +0.03(+0.56%) |
Jul 06, 2005 | 5.967 | 6.017 | 5.950 | 5.965 | 3,053,722 | -0.02(-0.36%) |
Jul 05, 2005 | 5.957 | 5.991 | 5.922 | 5.986 | 4,180,403 | +0.01(+0.16%) |
Jul 01, 2005 | 5.957 | 5.986 | 5.948 | 5.977 | 2,265,880 | +0.05(+0.85%) |
Jun 30, 2005 | 5.929 | 5.965 | 5.910 | 5.926 | 4,949,049 | -0.03(-0.48%) |
Jun 29, 2005 | 5.989 | 5.989 | 5.946 | 5.955 | 4,439,957 | -0.03(-0.56%) |
Jun 28, 2005 | 5.907 | 5.991 | 5.900 | 5.989 | 4,263,026 | +0.08(+1.42%) |
Jun 27, 2005 | 5.847 | 5.929 | 5.842 | 5.905 | 2,858,848 | +0.04(+0.65%) |
Jun 24, 2005 | 5.922 | 5.946 | 5.859 | 5.866 | 3,071,248 | -0.05(-0.81%) |
Jun 23, 2005 | 5.902 | 5.967 | 5.895 | 5.914 | 2,628,087 | +0.00(+0.04%) |
Jun 22, 2005 | 5.917 | 5.929 | 5.864 | 5.912 | 1,952,496 | +0.03(+0.49%) |
Jun 21, 2005 | 5.883 | 5.922 | 5.871 | 5.883 | 3,460,579 | +0.00(+0.00%) |
Jun 20, 2005 | 5.888 | 5.900 | 5.850 | 5.883 | 2,231,662 | -0.03(-0.49%) |
Jun 17, 2005 | 5.886 | 5.914 | 5.835 | 5.912 | 4,363,593 | +0.08(+1.36%) |
Jun 16, 2005 | 5.830 | 5.845 | 5.771 | 5.833 | 2,656,463 | +0.03(+0.45%) |
Jun 15, 2005 | 5.833 | 5.835 | 5.766 | 5.807 | 1,905,342 | -0.00(-0.04%) |
Jun 14, 2005 | 5.811 | 5.835 | 5.804 | 5.809 | 2,478,280 | -0.01(-0.21%) |
Jun 13, 2005 | 5.735 | 5.823 | 5.713 | 5.821 | 3,539,446 | +0.07(+1.21%) |
Jun 10, 2005 | 5.751 | 5.768 | 5.732 | 5.751 | 5,063,387 | +0.00(+0.00%) |
Jun 09, 2005 | 5.751 | 5.759 | 5.718 | 5.751 | 3,075,004 | -0.01(-0.21%) |
Jun 08, 2005 | 5.775 | 5.809 | 5.756 | 5.763 | 2,650,203 | +0.00(+0.08%) |
Jun 07, 2005 | 5.763 | 5.811 | 5.754 | 5.759 | 5,719,783 | +0.01(+0.17%) |
Jun 06, 2005 | 5.754 | 5.771 | 5.730 | 5.749 | 4,337,304 | +0.00(+0.04%) |
Jun 03, 2005 | 5.761 | 5.807 | 5.720 | 5.747 | 2,494,137 | -0.00(-0.08%) |
Jun 02, 2005 | 5.787 | 5.797 | 5.751 | 5.751 | 5,483,180 | -0.06(-0.95%) |