Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.863 | 9.997 | 9.831 | 9.965 | 1,716,821 | +0.12(+1.20%) |
May 30, 2006 | 9.997 | 10.01 | 9.839 | 9.847 | 1,532,817 | -0.14(-1.42%) |
May 26, 2006 | 9.997 | 10.04 | 9.926 | 9.989 | 2,222,736 | +0.06(+0.56%) |
May 25, 2006 | 9.697 | 9.965 | 9.697 | 9.934 | 3,760,619 | +0.28(+2.95%) |
May 24, 2006 | 9.665 | 9.705 | 9.492 | 9.650 | 3,036,507 | -0.24(-2.47%) |
May 23, 2006 | 9.752 | 10.21 | 9.752 | 9.894 | 6,986,196 | +0.37(+3.90%) |
May 22, 2006 | 9.476 | 9.618 | 9.365 | 9.523 | 8,055,141 | -0.69(-6.73%) |
May 19, 2006 | 9.989 | 10.28 | 9.989 | 10.21 | 4,567,678 | +0.32(+3.28%) |
May 18, 2006 | 10.01 | 10.05 | 9.839 | 9.887 | 4,273,753 | -0.15(-1.49%) |
May 17, 2006 | 10.43 | 10.43 | 9.942 | 10.04 | 8,014,110 | -0.69(-6.48%) |
May 16, 2006 | 10.70 | 10.80 | 10.53 | 10.73 | 3,405,275 | -0.07(-0.66%) |
May 15, 2006 | 10.79 | 10.86 | 10.70 | 10.80 | 3,090,961 | -0.42(-3.73%) |
May 12, 2006 | 11.51 | 11.52 | 11.06 | 11.22 | 3,455,043 | -0.42(-3.60%) |
May 11, 2006 | 11.67 | 11.73 | 11.55 | 11.64 | 4,182,574 | +0.21(+1.87%) |
May 10, 2006 | 11.40 | 11.47 | 11.36 | 11.43 | 2,297,452 | +0.02(+0.14%) |
May 09, 2006 | 11.35 | 11.42 | 11.32 | 11.41 | 1,758,864 | +0.11(+0.98%) |
May 08, 2006 | 11.37 | 11.37 | 11.23 | 11.30 | 1,558,777 | -0.09(-0.76%) |
May 05, 2006 | 11.37 | 11.41 | 11.32 | 11.39 | 1,526,611 | +0.13(+1.19%) |
May 04, 2006 | 11.21 | 11.32 | 11.20 | 11.25 | 1,235,979 | +0.06(+0.56%) |
May 03, 2006 | 11.28 | 11.28 | 11.16 | 11.19 | 1,818,510 | -0.17(-1.46%) |
May 02, 2006 | 11.24 | 11.36 | 11.23 | 11.36 | 1,619,816 | +0.21(+1.91%) |
May 01, 2006 | 11.43 | 11.43 | 11.12 | 11.14 | 2,525,399 | -0.09(-0.77%) |
Apr 28, 2006 | 11.06 | 11.29 | 11.06 | 11.23 | 1,971,488 | +0.10(+0.92%) |
Apr 27, 2006 | 11.06 | 11.25 | 10.99 | 11.13 | 5,391,707 | -0.24(-2.15%) |
Apr 26, 2006 | 11.17 | 11.43 | 11.14 | 11.37 | 3,146,808 | +0.21(+1.84%) |
Apr 25, 2006 | 11.21 | 11.24 | 11.06 | 11.17 | 3,861,296 | +0.13(+1.22%) |
Apr 24, 2006 | 11.04 | 11.06 | 10.93 | 11.03 | 2,036,833 | +0.15(+1.38%) |
Apr 21, 2006 | 10.81 | 10.96 | 10.74 | 10.88 | 2,076,217 | +0.32(+2.99%) |
Apr 20, 2006 | 10.57 | 10.60 | 10.50 | 10.57 | 1,875,750 | -0.05(-0.45%) |
Apr 19, 2006 | 10.38 | 10.68 | 10.38 | 10.61 | 6,575,005 | +0.26(+2.52%) |
Apr 18, 2006 | 10.27 | 10.35 | 10.22 | 10.35 | 1,638,812 | +0.14(+1.39%) |
Apr 17, 2006 | 10.30 | 10.36 | 10.19 | 10.21 | 1,343,114 | -0.06(-0.54%) |
Apr 13, 2006 | 10.12 | 10.27 | 10.13 | 10.27 | 1,376,040 | +0.15(+1.48%) |
Apr 12, 2006 | 9.965 | 10.12 | 9.950 | 10.12 | 1,213,311 | +0.10(+1.02%) |
Apr 11, 2006 | 10.14 | 10.18 | 9.981 | 10.01 | 1,023,482 | -0.11(-1.09%) |
Apr 10, 2006 | 10.18 | 10.19 | 10.08 | 10.12 | 1,755,951 | -0.17(-1.61%) |
Apr 07, 2006 | 10.35 | 10.44 | 10.16 | 10.29 | 2,856,049 | +0.12(+1.16%) |
Apr 06, 2006 | 10.14 | 10.21 | 10.05 | 10.17 | 4,920,616 | -0.12(-1.15%) |
Apr 05, 2006 | 10.22 | 10.30 | 10.15 | 10.29 | 1,173,040 | -0.03(-0.31%) |
Apr 04, 2006 | 10.31 | 10.35 | 10.29 | 10.32 | 1,358,184 | +0.16(+1.55%) |
Apr 03, 2006 | 10.10 | 10.27 | 10.09 | 10.16 | 2,368,496 | +0.25(+2.55%) |
Mar 31, 2006 | 9.965 | 9.989 | 9.871 | 9.910 | 1,586,637 | -0.06(-0.63%) |
Mar 30, 2006 | 9.879 | 10.01 | 9.879 | 9.973 | 1,941,728 | +0.20(+2.02%) |
Mar 29, 2006 | 9.650 | 9.792 | 9.626 | 9.776 | 1,215,464 | +0.20(+2.06%) |
Mar 28, 2006 | 9.634 | 9.736 | 9.555 | 9.579 | 2,248,697 | +0.08(+0.83%) |
Mar 27, 2006 | 9.515 | 9.555 | 9.429 | 9.500 | 1,302,084 | -0.02(-0.25%) |
Mar 24, 2006 | 9.452 | 9.539 | 9.429 | 9.523 | 1,167,088 | +0.15(+1.60%) |
Mar 23, 2006 | 9.460 | 9.467 | 9.334 | 9.373 | 1,789,257 | -0.18(-1.90%) |
Mar 22, 2006 | 9.484 | 9.571 | 9.476 | 9.555 | 1,621,083 | +0.00(+0.00%) |
Mar 21, 2006 | 9.586 | 9.626 | 9.531 | 9.555 | 1,636,279 | -0.17(-1.71%) |
Mar 20, 2006 | 9.800 | 9.808 | 9.673 | 9.721 | 1,046,530 | -0.08(-0.81%) |
Mar 17, 2006 | 9.673 | 9.808 | 9.650 | 9.800 | 1,512,935 | +0.07(+0.73%) |
Mar 16, 2006 | 9.697 | 9.808 | 9.665 | 9.729 | 1,394,149 | -0.04(-0.40%) |
Mar 15, 2006 | 9.768 | 9.776 | 9.658 | 9.768 | 1,357,677 | -0.05(-0.48%) |
Mar 14, 2006 | 9.736 | 9.831 | 9.705 | 9.815 | 2,102,178 | +0.21(+2.22%) |
Mar 13, 2006 | 9.539 | 9.634 | 9.539 | 9.602 | 1,825,349 | +0.30(+3.23%) |
Mar 10, 2006 | 9.192 | 9.350 | 9.152 | 9.302 | 1,537,502 | +0.12(+1.29%) |
Mar 09, 2006 | 9.239 | 9.278 | 9.168 | 9.184 | 2,864,281 | +0.00(+0.00%) |
Mar 08, 2006 | 9.081 | 9.223 | 9.002 | 9.184 | 6,162,168 | -0.21(-2.27%) |
Mar 07, 2006 | 9.373 | 9.421 | 9.278 | 9.397 | 3,862,942 | -0.23(-2.38%) |
Mar 06, 2006 | 9.752 | 9.784 | 9.586 | 9.626 | 3,017,005 | -0.06(-0.65%) |
Mar 03, 2006 | 9.689 | 9.752 | 9.665 | 9.689 | 1,416,564 | -0.01(-0.08%) |
Mar 02, 2006 | 9.610 | 9.729 | 9.586 | 9.697 | 3,112,236 | -0.13(-1.37%) |
Mar 01, 2006 | 9.784 | 9.887 | 9.658 | 9.831 | 4,472,067 | +0.32(+3.32%) |
Feb 28, 2006 | 9.887 | 9.602 | 9.405 | 9.515 | 5,373,724 | -0.37(-3.75%) |
Feb 27, 2006 | 9.808 | 9.934 | 9.744 | 9.887 | 5,253,672 | +0.20(+2.04%) |
Feb 24, 2006 | 9.476 | 9.705 | 9.476 | 9.689 | 5,832,657 | +0.31(+3.28%) |
Feb 23, 2006 | 9.405 | 9.436 | 9.350 | 9.381 | 1,925,899 | +0.06(+0.68%) |
Feb 22, 2006 | 9.271 | 9.342 | 9.231 | 9.318 | 2,374,701 | +0.23(+2.52%) |
Feb 21, 2006 | 9.065 | 9.121 | 9.042 | 9.089 | 2,645,451 | +0.16(+1.77%) |
Feb 17, 2006 | 8.892 | 8.971 | 8.876 | 8.931 | 3,824,571 | +0.07(+0.80%) |
Feb 16, 2006 | 8.584 | 8.923 | 8.576 | 8.860 | 10,252,930 | +0.59(+7.16%) |
Feb 15, 2006 | 8.434 | 8.465 | 7.904 | 8.268 | 2,803,368 | -0.27(-3.15%) |
Feb 14, 2006 | 8.505 | 8.552 | 8.441 | 8.536 | 2,150,933 | +0.01(+0.09%) |
Feb 13, 2006 | 8.434 | 8.528 | 8.434 | 8.528 | 1,750,253 | +0.05(+0.56%) |
Feb 10, 2006 | 8.568 | 8.583 | 8.402 | 8.481 | 871,010 | +0.03(+0.37%) |
Feb 09, 2006 | 8.473 | 8.552 | 8.449 | 8.449 | 2,153,339 | +0.01(+0.09%) |
Feb 08, 2006 | 8.394 | 8.449 | 8.331 | 8.441 | 3,235,961 | -0.12(-1.38%) |
Feb 07, 2006 | 8.568 | 8.599 | 8.520 | 8.560 | 1,348,180 | -0.04(-0.46%) |
Feb 06, 2006 | 8.607 | 8.631 | 8.536 | 8.599 | 853,914 | -0.04(-0.46%) |
Feb 03, 2006 | 8.591 | 8.702 | 8.576 | 8.639 | 1,515,974 | +0.06(+0.74%) |
Feb 02, 2006 | 8.686 | 8.702 | 8.560 | 8.576 | 1,594,109 | -0.13(-1.45%) |
Feb 01, 2006 | 8.615 | 8.734 | 8.607 | 8.702 | 1,739,615 | +0.08(+0.92%) |
Jan 31, 2006 | 8.552 | 8.639 | 8.520 | 8.623 | 2,470,059 | -0.02(-0.18%) |
Jan 30, 2006 | 8.615 | 8.670 | 8.552 | 8.639 | 1,976,807 | +0.00(+0.00%) |
Jan 27, 2006 | 8.694 | 8.718 | 8.607 | 8.639 | 2,102,304 | -0.16(-1.80%) |
Jan 26, 2006 | 8.607 | 8.860 | 8.599 | 8.797 | 4,153,448 | +0.40(+4.80%) |
Jan 25, 2006 | 8.402 | 8.449 | 8.370 | 8.394 | 3,762,645 | +0.18(+2.21%) |
Jan 24, 2006 | 8.307 | 8.323 | 8.189 | 8.212 | 9,386,858 | -0.35(-4.06%) |
Jan 23, 2006 | 8.489 | 8.560 | 8.473 | 8.560 | 1,364,896 | +0.12(+1.40%) |
Jan 20, 2006 | 8.623 | 8.631 | 8.402 | 8.441 | 1,218,756 | -0.14(-1.66%) |
Jan 19, 2006 | 8.552 | 8.639 | 8.505 | 8.584 | 2,082,296 | +0.17(+1.97%) |
Jan 18, 2006 | 8.355 | 8.434 | 8.347 | 8.418 | 2,129,658 | -0.17(-1.93%) |
Jan 17, 2006 | 8.584 | 8.607 | 8.520 | 8.584 | 1,922,353 | -0.04(-0.46%) |
Jan 13, 2006 | 8.678 | 8.678 | 8.568 | 8.623 | 2,563,011 | -0.07(-0.82%) |
Jan 12, 2006 | 8.781 | 8.781 | 8.655 | 8.694 | 1,646,664 | -0.13(-1.52%) |
Jan 11, 2006 | 8.765 | 8.860 | 8.749 | 8.828 | 2,980,154 | +0.26(+3.04%) |
Jan 10, 2006 | 8.473 | 8.623 | 8.457 | 8.568 | 1,617,157 | -0.08(-0.91%) |
Jan 09, 2006 | 8.591 | 8.647 | 8.552 | 8.647 | 2,970,909 | +0.24(+2.91%) |
Jan 06, 2006 | 8.457 | 8.465 | 8.362 | 8.402 | 2,330,758 | +0.07(+0.85%) |
Jan 05, 2006 | 8.378 | 8.410 | 8.299 | 8.331 | 4,048,972 | +0.06(+0.67%) |
Jan 04, 2006 | 8.173 | 8.323 | 8.165 | 8.276 | 2,958,245 | +0.23(+2.85%) |
Jan 03, 2006 | 7.968 | 8.189 | 7.928 | 8.047 | 5,272,161 | +0.37(+4.84%) |
Dec 30, 2005 | 7.644 | 7.699 | 7.604 | 7.675 | 1,503,437 | -0.06(-0.71%) |
Dec 29, 2005 | 7.707 | 7.778 | 7.691 | 7.731 | 1,539,655 | +0.06(+0.82%) |
Dec 28, 2005 | 7.644 | 7.675 | 7.628 | 7.668 | 1,361,983 | +0.19(+2.53%) |
Dec 27, 2005 | 7.470 | 7.525 | 7.462 | 7.478 | 2,392,937 | +0.13(+1.72%) |
Dec 23, 2005 | 7.375 | 7.423 | 7.320 | 7.352 | 1,194,948 | +0.01(+0.11%) |
Dec 22, 2005 | 7.320 | 7.407 | 7.312 | 7.344 | 1,891,833 | -0.06(-0.75%) |
Dec 21, 2005 | 7.312 | 7.399 | 7.312 | 7.399 | 1,733,537 | +0.16(+2.18%) |
Dec 20, 2005 | 7.304 | 7.336 | 7.225 | 7.241 | 1,403,013 | -0.01(-0.11%) |
Dec 19, 2005 | 7.289 | 7.320 | 7.241 | 7.249 | 2,662,927 | +0.02(+0.33%) |
Dec 16, 2005 | 7.281 | 7.304 | 7.186 | 7.225 | 4,072,780 | -0.04(-0.54%) |
Dec 15, 2005 | 7.312 | 7.328 | 7.233 | 7.265 | 1,465,192 | -0.11(-1.50%) |
Dec 14, 2005 | 7.423 | 7.423 | 7.336 | 7.375 | 2,852,123 | -0.09(-1.16%) |
Dec 13, 2005 | 7.431 | 7.502 | 7.407 | 7.462 | 2,274,404 | +0.04(+0.53%) |
Dec 12, 2005 | 7.446 | 7.446 | 7.407 | 7.423 | 1,399,974 | +0.08(+1.08%) |
Dec 09, 2005 | 7.210 | 7.375 | 7.210 | 7.344 | 3,586,999 | +0.19(+2.65%) |
Dec 08, 2005 | 7.107 | 7.194 | 7.060 | 7.154 | 3,449,851 | +0.00(+0.00%) |
Dec 07, 2005 | 7.162 | 7.186 | 7.115 | 7.154 | 1,568,782 | -0.09(-1.31%) |
Dec 06, 2005 | 7.257 | 7.281 | 7.186 | 7.249 | 2,566,430 | +0.00(+0.00%) |
Dec 05, 2005 | 7.178 | 7.257 | 7.138 | 7.249 | 4,172,317 | +0.04(+0.55%) |
Dec 02, 2005 | 7.154 | 7.249 | 7.107 | 7.210 | 11,209,168 | +0.02(+0.33%) |
Dec 01, 2005 | 7.004 | 7.265 | 7.004 | 7.186 | 5,267,855 | +0.28(+4.00%) |
Nov 30, 2005 | 6.870 | 6.988 | 6.862 | 6.910 | 4,584,901 | +0.04(+0.57%) |
Nov 29, 2005 | 6.831 | 6.894 | 6.807 | 6.870 | 1,326,398 | +0.03(+0.46%) |
Nov 28, 2005 | 6.925 | 6.933 | 6.815 | 6.838 | 2,809,827 | -0.07(-1.03%) |
Nov 25, 2005 | 6.941 | 6.949 | 6.886 | 6.910 | 333,815 | -0.04(-0.57%) |
Nov 23, 2005 | 6.957 | 7.036 | 6.917 | 6.949 | 3,248,371 | +0.02(+0.23%) |
Nov 22, 2005 | 6.815 | 6.941 | 6.775 | 6.933 | 3,450,484 | +0.21(+3.17%) |
Nov 21, 2005 | 6.783 | 6.791 | 6.681 | 6.720 | 1,596,515 | +0.07(+1.07%) |
Nov 18, 2005 | 6.590 | 6.649 | 6.586 | 6.649 | 5,317,117 | +0.11(+1.69%) |
Nov 17, 2005 | 6.720 | 6.736 | 6.475 | 6.538 | 6,546,765 | +0.02(+0.36%) |
Nov 16, 2005 | 6.475 | 6.546 | 6.452 | 6.515 | 1,973,134 | +0.01(+0.12%) |
Nov 15, 2005 | 6.530 | 6.538 | 6.475 | 6.507 | 1,066,538 | -0.02(-0.24%) |
Nov 14, 2005 | 6.546 | 6.586 | 6.515 | 6.523 | 2,148,907 | +0.05(+0.73%) |
Nov 11, 2005 | 6.452 | 6.499 | 6.428 | 6.475 | 2,286,941 | -0.01(-0.12%) |
Nov 10, 2005 | 6.325 | 6.507 | 6.317 | 6.483 | 4,628,591 | +0.31(+4.99%) |
Nov 09, 2005 | 6.136 | 6.223 | 6.136 | 6.175 | 1,144,800 | -0.05(-0.76%) |
Nov 08, 2005 | 6.230 | 6.254 | 6.207 | 6.223 | 4,743,324 | -0.07(-1.13%) |
Nov 07, 2005 | 6.270 | 6.301 | 6.230 | 6.294 | 2,560,604 | +0.02(+0.38%) |
Nov 04, 2005 | 6.349 | 6.373 | 6.207 | 6.270 | 9,062,414 | +0.09(+1.40%) |
Nov 03, 2005 | 6.159 | 6.223 | 6.136 | 6.183 | 2,363,684 | +0.06(+0.90%) |
Nov 02, 2005 | 6.025 | 6.136 | 6.025 | 6.128 | 2,427,635 | +0.08(+1.31%) |
Nov 01, 2005 | 6.088 | 6.088 | 6.033 | 6.049 | 1,151,639 | -0.10(-1.67%) |
Oct 31, 2005 | 6.057 | 6.159 | 6.009 | 6.151 | 4,615,167 | +0.17(+2.77%) |
Oct 28, 2005 | 5.804 | 5.994 | 5.804 | 5.986 | 2,207,413 | +0.45(+8.13%) |
Oct 27, 2005 | 5.599 | 5.614 | 5.504 | 5.535 | 385,863 | -0.08(-1.41%) |
Oct 26, 2005 | 5.599 | 5.654 | 5.599 | 5.614 | 425,247 | +0.01(+0.14%) |
Oct 25, 2005 | 5.614 | 5.638 | 5.583 | 5.607 | 544,413 | +0.00(+0.00%) |
Oct 24, 2005 | 5.543 | 5.646 | 5.543 | 5.607 | 1,209,132 | +0.11(+2.01%) |
Oct 21, 2005 | 5.520 | 5.535 | 5.464 | 5.496 | 382,064 | +0.00(+0.00%) |
Oct 20, 2005 | 5.543 | 5.559 | 5.480 | 5.496 | 927,111 | -0.11(-1.97%) |
Oct 19, 2005 | 5.535 | 5.614 | 5.464 | 5.607 | 1,117,320 | -0.02(-0.28%) |
Oct 18, 2005 | 5.638 | 5.686 | 5.622 | 5.622 | 1,020,696 | -0.06(-1.11%) |
Oct 17, 2005 | 5.709 | 5.741 | 5.678 | 5.686 | 844,163 | -0.09(-1.50%) |
Oct 14, 2005 | 5.733 | 5.780 | 5.717 | 5.772 | 300,003 | +0.04(+0.69%) |
Oct 13, 2005 | 5.725 | 5.749 | 5.646 | 5.733 | 1,055,268 | -0.06(-0.96%) |
Oct 12, 2005 | 5.812 | 5.843 | 5.757 | 5.788 | 907,988 | -0.02(-0.41%) |
Oct 11, 2005 | 5.851 | 5.877 | 5.796 | 5.812 | 696,884 | -0.02(-0.27%) |
Oct 10, 2005 | 5.867 | 5.867 | 5.812 | 5.828 | 424,741 | -0.04(-0.67%) |
Oct 07, 2005 | 5.899 | 5.915 | 5.836 | 5.867 | 423,095 | -0.05(-0.80%) |
Oct 06, 2005 | 5.883 | 5.962 | 5.883 | 5.915 | 848,216 | +0.13(+2.32%) |
Oct 05, 2005 | 5.828 | 5.851 | 5.772 | 5.780 | 794,775 | -0.05(-0.81%) |
Oct 04, 2005 | 5.899 | 5.938 | 5.828 | 5.828 | 1,051,215 | -0.04(-0.67%) |
Oct 03, 2005 | 5.828 | 5.883 | 5.812 | 5.867 | 1,602,847 | +0.06(+0.95%) |
Sep 30, 2005 | 5.772 | 5.836 | 5.772 | 5.812 | 1,681,742 | +0.04(+0.68%) |
Sep 29, 2005 | 5.741 | 5.780 | 5.709 | 5.772 | 1,940,589 | +0.07(+1.25%) |
Sep 28, 2005 | 5.709 | 5.733 | 5.686 | 5.701 | 1,144,927 | +0.03(+0.56%) |
Sep 27, 2005 | 5.622 | 5.678 | 5.614 | 5.670 | 1,440,751 | -0.02(-0.28%) |
Sep 26, 2005 | 5.701 | 5.717 | 5.646 | 5.686 | 1,167,721 | +0.01(+0.14%) |
Sep 23, 2005 | 5.669 | 5.693 | 5.638 | 5.678 | 912,041 | -0.02(-0.42%) |
Sep 22, 2005 | 5.709 | 5.725 | 5.662 | 5.701 | 1,252,189 | -0.04(-0.69%) |
Sep 21, 2005 | 5.764 | 5.788 | 5.733 | 5.741 | 1,178,359 | +0.02(+0.41%) |
Sep 20, 2005 | 5.772 | 5.804 | 5.701 | 5.717 | 600,260 | -0.06(-1.09%) |
Sep 19, 2005 | 5.804 | 5.812 | 5.757 | 5.780 | 576,832 | -0.04(-0.68%) |
Sep 16, 2005 | 5.828 | 5.836 | 5.791 | 5.820 | 597,981 | +0.00(+0.00%) |
Sep 15, 2005 | 5.843 | 5.851 | 5.780 | 5.820 | 595,828 | +0.00(+0.00%) |
Sep 14, 2005 | 5.836 | 5.859 | 5.804 | 5.820 | 1,112,634 | +0.02(+0.27%) |
Sep 13, 2005 | 5.772 | 5.828 | 5.709 | 5.804 | 1,925,645 | -0.07(-1.21%) |
Sep 12, 2005 | 5.875 | 5.891 | 5.836 | 5.875 | 754,631 | -0.07(-1.20%) |
Sep 09, 2005 | 5.930 | 5.946 | 5.907 | 5.946 | 376,872 | +0.02(+0.40%) |
Sep 08, 2005 | 5.922 | 5.946 | 5.891 | 5.922 | 679,408 | -0.04(-0.66%) |
Sep 07, 2005 | 5.986 | 6.001 | 5.946 | 5.962 | 1,218,123 | -0.12(-1.95%) |
Sep 06, 2005 | 6.096 | 6.104 | 6.057 | 6.080 | 1,697,065 | +0.07(+1.18%) |
Sep 02, 2005 | 6.017 | 6.065 | 6.009 | 6.009 | 2,121,680 | +0.08(+1.33%) |
Sep 01, 2005 | 5.930 | 5.946 | 5.867 | 5.930 | 3,269,266 | +0.17(+3.02%) |
Aug 31, 2005 | 5.670 | 5.764 | 5.638 | 5.757 | 2,297,199 | +0.14(+2.53%) |
Aug 30, 2005 | 5.575 | 5.630 | 5.559 | 5.614 | 1,708,209 | +0.02(+0.42%) |
Aug 29, 2005 | 5.575 | 5.591 | 5.528 | 5.591 | 937,368 | +0.00(+0.00%) |
Aug 26, 2005 | 5.630 | 5.646 | 5.583 | 5.591 | 615,583 | -0.04(-0.70%) |
Aug 25, 2005 | 5.614 | 5.646 | 5.591 | 5.630 | 695,744 | +0.05(+0.85%) |
Aug 24, 2005 | 5.599 | 5.654 | 5.559 | 5.583 | 628,500 | -0.06(-1.12%) |
Aug 23, 2005 | 5.654 | 5.686 | 5.622 | 5.646 | 603,932 | -0.05(-0.83%) |
Aug 22, 2005 | 5.709 | 5.733 | 5.678 | 5.693 | 1,560,677 | +0.09(+1.69%) |
Aug 19, 2005 | 5.575 | 5.607 | 5.504 | 5.599 | 926,604 | +0.10(+1.87%) |
Aug 18, 2005 | 5.535 | 5.535 | 5.472 | 5.496 | 1,175,573 | -0.10(-1.83%) |
Aug 17, 2005 | 5.607 | 5.614 | 5.583 | 5.599 | 847,709 | -0.07(-1.25%) |
Aug 16, 2005 | 5.725 | 5.741 | 5.654 | 5.670 | 592,282 | -0.08(-1.37%) |
Aug 15, 2005 | 5.717 | 5.757 | 5.709 | 5.749 | 714,867 | +0.02(+0.28%) |
Aug 12, 2005 | 5.725 | 5.741 | 5.693 | 5.733 | 684,854 | -0.05(-0.82%) |
Aug 11, 2005 | 5.764 | 5.780 | 5.741 | 5.780 | 806,552 | +0.05(+0.83%) |
Aug 10, 2005 | 5.741 | 5.796 | 5.717 | 5.733 | 1,099,971 | -0.01(-0.14%) |
Aug 09, 2005 | 5.686 | 5.749 | 5.670 | 5.741 | 1,007,779 | +0.05(+0.83%) |
Aug 08, 2005 | 5.654 | 5.725 | 5.646 | 5.693 | 1,730,371 | +0.10(+1.84%) |
Aug 05, 2005 | 5.630 | 5.630 | 5.575 | 5.591 | 620,522 | -0.09(-1.53%) |
Aug 04, 2005 | 5.701 | 5.725 | 5.654 | 5.678 | 679,915 | -0.02(-0.28%) |
Aug 03, 2005 | 5.662 | 5.733 | 5.630 | 5.693 | 1,673,764 | +0.15(+2.71%) |
Aug 02, 2005 | 5.551 | 5.575 | 5.528 | 5.543 | 754,378 | -0.01(-0.14%) |
Aug 01, 2005 | 5.496 | 5.567 | 5.496 | 5.551 | 1,620,830 | +0.17(+3.23%) |
Jul 29, 2005 | 5.417 | 5.441 | 5.378 | 5.378 | 2,736,504 | -0.07(-1.30%) |
Jul 28, 2005 | 5.370 | 5.464 | 5.346 | 5.449 | 2,148,780 | +0.17(+3.29%) |
Jul 27, 2005 | 5.196 | 5.283 | 5.172 | 5.275 | 690,806 | +0.13(+2.61%) |
Jul 26, 2005 | 5.093 | 5.149 | 5.054 | 5.141 | 555,051 | +0.04(+0.77%) |
Jul 25, 2005 | 5.117 | 5.141 | 5.093 | 5.101 | 529,850 | -0.03(-0.62%) |
Jul 22, 2005 | 5.149 | 5.156 | 5.101 | 5.133 | 971,434 | -0.03(-0.61%) |
Jul 21, 2005 | 5.196 | 5.212 | 5.109 | 5.164 | 535,675 | -0.03(-0.61%) |
Jul 20, 2005 | 5.149 | 5.204 | 5.093 | 5.196 | 717,526 | +0.02(+0.30%) |
Jul 19, 2005 | 5.149 | 5.196 | 5.133 | 5.180 | 1,415,424 | +0.02(+0.31%) |
Jul 18, 2005 | 5.188 | 5.212 | 5.141 | 5.164 | 480,208 | -0.05(-0.91%) |
Jul 15, 2005 | 5.220 | 5.235 | 5.172 | 5.212 | 1,040,958 | -0.05(-0.90%) |
Jul 14, 2005 | 5.251 | 5.283 | 5.235 | 5.259 | 653,321 | -0.02(-0.45%) |
Jul 13, 2005 | 5.283 | 5.299 | 5.251 | 5.283 | 1,501,284 | +0.02(+0.45%) |
Jul 12, 2005 | 5.172 | 5.267 | 5.172 | 5.259 | 1,191,149 | +0.09(+1.68%) |
Jul 11, 2005 | 5.117 | 5.188 | 5.117 | 5.172 | 850,748 | +0.09(+1.87%) |
Jul 08, 2005 | 5.030 | 5.109 | 5.030 | 5.077 | 3,497,340 | +0.03(+0.63%) |
Jul 07, 2005 | 4.983 | 5.046 | 4.983 | 5.046 | 1,312,721 | +0.00(+0.00%) |
Jul 06, 2005 | 5.014 | 5.062 | 5.006 | 5.046 | 2,158,151 | +0.11(+2.24%) |
Jul 05, 2005 | 4.951 | 4.999 | 4.856 | 4.935 | 3,396,284 | -0.13(-2.65%) |
Jul 01, 2005 | 5.070 | 5.093 | 5.038 | 5.070 | 3,594,091 | -0.04(-0.77%) |
Jun 30, 2005 | 5.196 | 5.204 | 5.109 | 5.109 | 8,587,651 | -0.40(-7.31%) |
Jun 29, 2005 | 5.480 | 5.543 | 5.464 | 5.512 | 465,771 | +0.06(+1.16%) |
Jun 28, 2005 | 5.362 | 5.464 | 5.362 | 5.449 | 2,468,666 | +0.02(+0.29%) |
Jun 27, 2005 | 5.401 | 5.457 | 5.401 | 5.433 | 3,200,249 | -0.10(-1.85%) |
Jun 24, 2005 | 5.567 | 5.583 | 5.520 | 5.535 | 2,868,840 | +0.01(+0.14%) |
Jun 23, 2005 | 5.504 | 5.607 | 5.482 | 5.528 | 3,115,022 | +0.01(+0.14%) |
Jun 22, 2005 | 5.496 | 5.528 | 5.488 | 5.520 | 1,308,669 | +0.05(+0.87%) |
Jun 21, 2005 | 5.433 | 5.504 | 5.425 | 5.472 | 1,044,883 | +0.02(+0.43%) |
Jun 20, 2005 | 5.449 | 5.464 | 5.409 | 5.449 | 1,570,301 | -0.05(-0.86%) |
Jun 17, 2005 | 5.480 | 5.520 | 5.457 | 5.496 | 1,783,178 | +0.03(+0.58%) |
Jun 16, 2005 | 5.385 | 5.488 | 5.354 | 5.464 | 4,343,783 | +0.06(+1.02%) |
Jun 15, 2005 | 5.393 | 5.433 | 5.338 | 5.409 | 3,433,515 | +0.00(+0.00%) |
Jun 14, 2005 | 5.385 | 5.417 | 5.385 | 5.409 | 1,939,449 | -0.07(-1.30%) |
Jun 13, 2005 | 5.393 | 5.480 | 5.378 | 5.480 | 1,248,896 | +0.12(+2.21%) |
Jun 10, 2005 | 5.409 | 5.409 | 5.314 | 5.362 | 1,087,433 | -0.04(-0.73%) |
Jun 09, 2005 | 5.393 | 5.425 | 5.370 | 5.401 | 1,156,831 | -0.08(-1.44%) |
Jun 08, 2005 | 5.425 | 5.575 | 5.417 | 5.480 | 3,800,256 | +0.18(+3.43%) |
Jun 07, 2005 | 5.306 | 5.338 | 5.283 | 5.299 | 790,722 | +0.03(+0.60%) |
Jun 06, 2005 | 5.235 | 5.275 | 5.228 | 5.267 | 999,927 | +0.08(+1.52%) |
Jun 03, 2005 | 5.235 | 5.235 | 5.172 | 5.188 | 867,211 | -0.09(-1.65%) |
Jun 02, 2005 | 5.275 | 5.299 | 5.251 | 5.275 | 1,078,316 | +0.05(+0.91%) |