Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.006 | 9.238 | 8.899 | 9.199 | 3,025,929 | +0.17(+1.93%) |
May 30, 2006 | 8.987 | 9.161 | 8.890 | 9.025 | 2,670,494 | -0.11(-1.17%) |
May 26, 2006 | 9.161 | 9.499 | 9.074 | 9.132 | 2,969,480 | -0.01(-0.11%) |
May 25, 2006 | 9.006 | 9.267 | 8.851 | 9.141 | 6,373,595 | +0.24(+2.72%) |
May 24, 2006 | 9.238 | 9.625 | 8.590 | 8.899 | 7,570,995 | -0.35(-3.77%) |
May 23, 2006 | 9.335 | 9.867 | 9.180 | 9.248 | 5,299,669 | +0.07(+0.74%) |
May 22, 2006 | 9.219 | 9.441 | 8.987 | 9.180 | 5,051,406 | -0.30(-3.16%) |
May 19, 2006 | 9.393 | 9.664 | 9.083 | 9.480 | 6,973,881 | +0.15(+1.55%) |
May 18, 2006 | 9.915 | 10.18 | 9.257 | 9.335 | 6,258,577 | -0.52(-5.30%) |
May 17, 2006 | 9.615 | 10.00 | 9.588 | 9.857 | 4,785,371 | +0.09(+0.89%) |
May 16, 2006 | 9.867 | 10.11 | 9.480 | 9.770 | 5,085,566 | -0.12(-1.17%) |
May 15, 2006 | 10.03 | 10.35 | 9.741 | 9.886 | 7,937,029 | -0.58(-5.55%) |
May 12, 2006 | 10.59 | 10.80 | 10.26 | 10.47 | 10,000,244 | -0.39(-3.56%) |
May 11, 2006 | 11.62 | 11.62 | 10.81 | 10.85 | 7,201,631 | -0.73(-6.27%) |
May 10, 2006 | 11.41 | 11.78 | 11.40 | 11.58 | 6,827,774 | -0.45(-3.78%) |
May 09, 2006 | 12.30 | 12.33 | 11.90 | 12.03 | 3,601,011 | -0.34(-2.74%) |
May 08, 2006 | 12.29 | 12.52 | 12.24 | 12.37 | 2,315,979 | +0.07(+0.55%) |
May 05, 2006 | 12.56 | 12.62 | 12.16 | 12.30 | 3,177,108 | -0.15(-1.17%) |
May 04, 2006 | 12.08 | 12.58 | 12.08 | 12.45 | 2,951,225 | +0.37(+3.04%) |
May 03, 2006 | 11.68 | 12.09 | 11.67 | 12.08 | 3,046,056 | +0.28(+2.38%) |
May 02, 2006 | 11.64 | 11.99 | 11.62 | 11.80 | 2,466,979 | +0.18(+1.58%) |
May 01, 2006 | 11.58 | 12.07 | 11.56 | 11.62 | 4,227,361 | -0.08(-0.66%) |
Apr 28, 2006 | 11.45 | 11.95 | 11.23 | 11.70 | 5,136,270 | -0.35(-2.89%) |
Apr 27, 2006 | 11.98 | 12.66 | 11.61 | 12.04 | 18,321,674 | +1.35(+12.67%) |
Apr 26, 2006 | 10.31 | 10.81 | 10.22 | 10.69 | 8,935,297 | +0.37(+3.56%) |
Apr 25, 2006 | 10.11 | 10.44 | 10.08 | 10.32 | 3,305,048 | +0.29(+2.89%) |
Apr 24, 2006 | 9.973 | 10.22 | 9.789 | 10.03 | 2,927,256 | +0.01(+0.10%) |
Apr 21, 2006 | 10.22 | 10.34 | 9.731 | 10.02 | 3,760,101 | -0.15(-1.43%) |
Apr 20, 2006 | 10.34 | 10.58 | 10.01 | 10.17 | 5,230,078 | -0.18(-1.78%) |
Apr 19, 2006 | 9.673 | 10.49 | 9.074 | 10.35 | 14,088,573 | +0.68(+7.00%) |
Apr 18, 2006 | 8.812 | 9.741 | 8.629 | 9.673 | 14,392,776 | +0.80(+9.05%) |
Apr 17, 2006 | 8.793 | 8.958 | 8.687 | 8.870 | 4,218,921 | +0.02(+0.22%) |
Apr 13, 2006 | 8.445 | 8.851 | 8.416 | 8.851 | 1,994,181 | +0.43(+5.05%) |
Apr 12, 2006 | 8.522 | 8.629 | 8.377 | 8.425 | 1,768,979 | -0.10(-1.14%) |
Apr 11, 2006 | 8.493 | 8.764 | 8.348 | 8.522 | 3,543,257 | +0.03(+0.34%) |
Apr 10, 2006 | 8.890 | 8.899 | 8.396 | 8.493 | 3,906,353 | -0.47(-5.29%) |
Apr 07, 2006 | 9.025 | 9.383 | 8.899 | 8.967 | 2,409,049 | -0.04(-0.43%) |
Apr 06, 2006 | 8.803 | 9.006 | 8.803 | 9.006 | 2,241,614 | +0.17(+1.97%) |
Apr 05, 2006 | 8.725 | 8.948 | 8.580 | 8.832 | 2,262,658 | +0.07(+0.77%) |
Apr 04, 2006 | 8.822 | 8.977 | 8.716 | 8.764 | 2,360,845 | -0.12(-1.31%) |
Apr 03, 2006 | 8.416 | 9.074 | 8.358 | 8.880 | 4,402,786 | +0.52(+6.25%) |
Mar 31, 2006 | 8.667 | 8.803 | 8.203 | 8.358 | 4,929,737 | -0.36(-4.11%) |
Mar 30, 2006 | 8.609 | 8.890 | 8.551 | 8.716 | 3,584,761 | +0.12(+1.35%) |
Mar 29, 2006 | 8.222 | 8.648 | 8.164 | 8.600 | 3,207,857 | +0.44(+5.33%) |
Mar 28, 2006 | 8.155 | 8.416 | 8.116 | 8.164 | 3,118,657 | +0.01(+0.12%) |
Mar 27, 2006 | 8.048 | 8.232 | 8.010 | 8.155 | 2,757,577 | +0.11(+1.32%) |
Mar 24, 2006 | 7.956 | 8.222 | 7.864 | 8.048 | 3,418,364 | +0.15(+1.84%) |
Mar 23, 2006 | 7.565 | 8.068 | 7.497 | 7.903 | 4,453,673 | +0.30(+3.94%) |
Mar 22, 2006 | 7.381 | 7.700 | 7.323 | 7.603 | 3,536,205 | +0.21(+2.88%) |
Mar 21, 2006 | 7.323 | 7.603 | 6.916 | 7.390 | 6,027,560 | +0.02(+0.26%) |
Mar 20, 2006 | 7.303 | 7.516 | 7.207 | 7.371 | 2,617,094 | +0.12(+1.60%) |
Mar 17, 2006 | 7.535 | 7.535 | 7.081 | 7.255 | 8,037,953 | -0.14(-1.83%) |
Mar 16, 2006 | 8.561 | 8.629 | 7.226 | 7.390 | 11,288,212 | -1.27(-14.64%) |
Mar 15, 2006 | 8.435 | 8.658 | 8.416 | 8.658 | 1,729,457 | +0.30(+3.59%) |
Mar 14, 2006 | 8.319 | 8.416 | 8.155 | 8.358 | 2,321,530 | +0.11(+1.29%) |
Mar 13, 2006 | 8.319 | 8.493 | 8.242 | 8.251 | 2,313,399 | +0.04(+0.47%) |
Mar 10, 2006 | 8.271 | 8.387 | 8.135 | 8.213 | 2,376,836 | -0.01(-0.12%) |
Mar 09, 2006 | 8.348 | 8.648 | 8.213 | 8.222 | 3,608,913 | -0.08(-0.93%) |
Mar 08, 2006 | 8.319 | 8.493 | 8.087 | 8.300 | 4,638,760 | -0.12(-1.38%) |
Mar 07, 2006 | 8.745 | 8.754 | 8.329 | 8.416 | 4,256,242 | -0.59(-6.55%) |
Mar 06, 2006 | 9.335 | 9.451 | 8.783 | 9.006 | 3,490,413 | -0.42(-4.41%) |
Mar 03, 2006 | 9.093 | 9.673 | 9.045 | 9.422 | 5,153,811 | +0.20(+2.20%) |
Mar 02, 2006 | 9.238 | 9.383 | 9.083 | 9.219 | 3,622,255 | -0.15(-1.65%) |
Mar 01, 2006 | 8.600 | 9.403 | 8.600 | 9.373 | 4,787,096 | +0.78(+9.12%) |
Feb 28, 2006 | 8.571 | 8.716 | 8.416 | 8.590 | 3,632,526 | +0.02(+0.23%) |
Feb 27, 2006 | 8.537 | 8.822 | 8.513 | 8.571 | 3,036,166 | -0.04(-0.45%) |
Feb 24, 2006 | 8.658 | 8.706 | 8.425 | 8.609 | 2,627,683 | -0.11(-1.22%) |
Feb 23, 2006 | 8.159 | 8.784 | 8.135 | 8.716 | 8,959,020 | +0.51(+6.25%) |
Feb 22, 2006 | 7.468 | 8.213 | 7.458 | 8.203 | 7,164,639 | +0.66(+8.72%) |
Feb 21, 2006 | 7.613 | 7.690 | 7.381 | 7.545 | 3,150,117 | -0.11(-1.39%) |
Feb 17, 2006 | 7.855 | 7.913 | 7.632 | 7.652 | 4,334,545 | -0.16(-2.10%) |
Feb 16, 2006 | 7.453 | 7.835 | 7.448 | 7.816 | 9,674,402 | +0.43(+5.76%) |
Feb 15, 2006 | 6.965 | 7.390 | 6.936 | 7.390 | 6,228,743 | +0.51(+7.45%) |
Feb 14, 2006 | 6.771 | 7.052 | 6.771 | 6.878 | 5,980,403 | +0.11(+1.57%) |
Feb 13, 2006 | 6.578 | 6.858 | 6.433 | 6.771 | 6,719,337 | +0.19(+2.94%) |
Feb 10, 2006 | 6.539 | 6.752 | 6.346 | 6.578 | 5,869,166 | -0.04(-0.58%) |
Feb 09, 2006 | 6.887 | 7.236 | 6.607 | 6.617 | 19,518,810 | +1.04(+18.75%) |
Feb 08, 2006 | 5.756 | 5.901 | 5.514 | 5.572 | 5,965,369 | -0.11(-1.87%) |
Feb 07, 2006 | 5.596 | 5.823 | 5.582 | 5.678 | 3,821,049 | +0.10(+1.73%) |
Feb 06, 2006 | 5.374 | 5.591 | 5.320 | 5.582 | 2,504,140 | +0.21(+3.96%) |
Feb 03, 2006 | 5.335 | 5.398 | 5.243 | 5.369 | 1,804,906 | +0.01(+0.18%) |
Feb 02, 2006 | 5.553 | 5.688 | 5.349 | 5.359 | 2,340,375 | -0.25(-4.48%) |
Feb 01, 2006 | 5.412 | 5.611 | 5.224 | 5.611 | 1,842,309 | +0.16(+3.02%) |
Jan 31, 2006 | 5.320 | 5.465 | 5.243 | 5.446 | 1,258,056 | +0.10(+1.81%) |
Jan 30, 2006 | 5.543 | 5.562 | 5.330 | 5.349 | 1,185,074 | -0.16(-2.98%) |
Jan 27, 2006 | 5.490 | 5.572 | 5.398 | 5.514 | 1,390,138 | +0.02(+0.35%) |
Jan 26, 2006 | 5.277 | 5.533 | 5.243 | 5.494 | 4,064,487 | +0.52(+10.51%) |
Jan 25, 2006 | 5.108 | 5.166 | 4.914 | 4.972 | 1,701,895 | -0.12(-2.28%) |
Jan 24, 2006 | 4.982 | 5.166 | 4.953 | 5.088 | 2,484,083 | +0.15(+2.94%) |
Jan 23, 2006 | 4.900 | 5.001 | 4.827 | 4.943 | 1,758,781 | +0.02(+0.39%) |
Jan 20, 2006 | 5.296 | 5.311 | 4.914 | 4.924 | 2,526,189 | -0.36(-6.78%) |
Jan 19, 2006 | 5.093 | 5.301 | 4.991 | 5.282 | 1,733,272 | +0.27(+5.41%) |
Jan 18, 2006 | 4.982 | 5.088 | 4.895 | 5.011 | 2,053,592 | -0.15(-3.00%) |
Jan 17, 2006 | 5.161 | 5.233 | 5.098 | 5.166 | 893,784 | -0.07(-1.29%) |
Jan 13, 2006 | 5.311 | 5.349 | 5.175 | 5.233 | 1,023,688 | -0.13(-2.35%) |
Jan 12, 2006 | 5.446 | 5.494 | 5.320 | 5.359 | 1,495,757 | -0.11(-1.95%) |
Jan 11, 2006 | 5.519 | 5.553 | 5.369 | 5.465 | 1,269,338 | -0.05(-0.88%) |
Jan 10, 2006 | 5.465 | 5.544 | 5.417 | 5.514 | 1,053,613 | +0.01(+0.18%) |
Jan 09, 2006 | 5.562 | 5.611 | 5.485 | 5.504 | 1,488,821 | -0.05(-0.87%) |
Jan 06, 2006 | 5.669 | 5.698 | 5.523 | 5.553 | 1,789,493 | -0.05(-0.86%) |
Jan 05, 2006 | 5.403 | 5.640 | 5.349 | 5.601 | 4,869,388 | +0.23(+4.32%) |
Jan 04, 2006 | 5.417 | 5.436 | 5.340 | 5.369 | 1,560,430 | -0.01(-0.18%) |
Jan 03, 2006 | 5.475 | 5.494 | 5.262 | 5.378 | 2,731,264 | -0.04(-0.71%) |
Dec 30, 2005 | 5.441 | 5.553 | 5.233 | 5.417 | 2,946,333 | -0.03(-0.53%) |
Dec 29, 2005 | 5.620 | 5.620 | 5.436 | 5.446 | 2,142,183 | -0.20(-3.60%) |
Dec 28, 2005 | 5.664 | 5.707 | 5.572 | 5.649 | 2,268,601 | -0.01(-0.17%) |
Dec 27, 2005 | 5.785 | 5.804 | 5.659 | 5.659 | 1,694,033 | -0.15(-2.66%) |
Dec 23, 2005 | 5.978 | 5.988 | 5.765 | 5.814 | 1,885,136 | -0.16(-2.75%) |
Dec 22, 2005 | 6.128 | 6.162 | 5.949 | 5.978 | 1,736,362 | -0.15(-2.52%) |
Dec 21, 2005 | 5.983 | 6.220 | 5.978 | 6.133 | 2,549,042 | +0.15(+2.59%) |
Dec 20, 2005 | 6.133 | 6.220 | 5.804 | 5.978 | 5,076,083 | +0.55(+10.16%) |
Dec 19, 2005 | 5.494 | 5.611 | 5.378 | 5.427 | 3,094,012 | -0.07(-1.23%) |
Dec 16, 2005 | 5.659 | 5.814 | 5.398 | 5.494 | 6,757,714 | -0.50(-8.39%) |
Dec 15, 2005 | 6.075 | 6.201 | 5.949 | 5.997 | 1,723,449 | -0.13(-2.05%) |
Dec 14, 2005 | 6.075 | 6.162 | 5.939 | 6.123 | 2,285,181 | +0.05(+0.80%) |
Dec 13, 2005 | 6.027 | 6.181 | 5.910 | 6.075 | 1,714,000 | +0.04(+0.64%) |
Dec 12, 2005 | 6.027 | 6.075 | 5.988 | 6.036 | 1,125,725 | +0.02(+0.32%) |
Dec 09, 2005 | 5.862 | 6.133 | 5.804 | 6.017 | 1,955,854 | +0.13(+2.13%) |
Dec 08, 2005 | 6.075 | 6.172 | 5.843 | 5.891 | 2,598,960 | -0.18(-3.03%) |
Dec 07, 2005 | 6.346 | 6.346 | 6.046 | 6.075 | 1,821,759 | -0.20(-3.24%) |
Dec 06, 2005 | 6.249 | 6.481 | 6.249 | 6.278 | 1,316,592 | +0.06(+0.93%) |
Dec 05, 2005 | 6.413 | 6.481 | 6.133 | 6.220 | 1,892,552 | -0.19(-3.02%) |
Dec 02, 2005 | 6.433 | 6.762 | 6.355 | 6.413 | 3,511,511 | +0.08(+1.22%) |
Dec 01, 2005 | 6.046 | 6.626 | 6.046 | 6.336 | 3,202,685 | +0.34(+5.65%) |
Nov 30, 2005 | 5.959 | 6.065 | 5.872 | 5.997 | 1,221,064 | +0.15(+2.48%) |
Nov 29, 2005 | 5.978 | 6.230 | 5.833 | 5.852 | 1,178,216 | -0.11(-1.79%) |
Nov 28, 2005 | 6.036 | 6.094 | 5.901 | 5.959 | 1,364,009 | -0.08(-1.28%) |
Nov 25, 2005 | 5.920 | 6.075 | 5.901 | 6.036 | 274,859 | +0.10(+1.63%) |
Nov 23, 2005 | 5.881 | 6.075 | 5.852 | 5.939 | 724,031 | -0.02(-0.32%) |
Nov 22, 2005 | 6.046 | 6.152 | 5.910 | 5.959 | 1,594,518 | -0.12(-1.91%) |
Nov 21, 2005 | 5.997 | 6.249 | 5.901 | 6.075 | 2,096,762 | +0.08(+1.29%) |
Nov 18, 2005 | 5.736 | 6.191 | 5.688 | 5.997 | 3,308,564 | +0.34(+5.98%) |
Nov 17, 2005 | 5.514 | 5.785 | 5.465 | 5.659 | 2,750,893 | +0.18(+3.36%) |
Nov 16, 2005 | 5.465 | 5.582 | 5.417 | 5.475 | 1,633,004 | -0.02(-0.35%) |
Nov 15, 2005 | 5.504 | 5.533 | 5.427 | 5.494 | 1,144,181 | +0.03(+0.53%) |
Nov 14, 2005 | 5.562 | 5.649 | 5.446 | 5.465 | 2,037,236 | -0.09(-1.57%) |
Nov 11, 2005 | 5.553 | 5.659 | 5.533 | 5.553 | 1,198,481 | +0.00(+0.00%) |
Nov 10, 2005 | 5.659 | 5.707 | 5.446 | 5.553 | 1,683,830 | -0.09(-1.54%) |
Nov 09, 2005 | 5.582 | 5.688 | 5.417 | 5.640 | 1,774,528 | +0.09(+1.57%) |
Nov 08, 2005 | 5.669 | 5.707 | 5.465 | 5.553 | 1,502,292 | -0.06(-1.03%) |
Nov 07, 2005 | 5.640 | 5.727 | 5.562 | 5.611 | 1,923,594 | +0.07(+1.22%) |
Nov 04, 2005 | 5.475 | 5.698 | 5.388 | 5.543 | 2,149,696 | +0.05(+0.88%) |
Nov 03, 2005 | 5.359 | 5.553 | 5.311 | 5.494 | 2,027,726 | +0.17(+3.27%) |
Nov 02, 2005 | 5.214 | 5.330 | 5.166 | 5.320 | 2,035,905 | +0.09(+1.66%) |
Nov 01, 2005 | 5.088 | 5.272 | 4.982 | 5.233 | 2,186,748 | +0.13(+2.46%) |
Oct 31, 2005 | 5.020 | 5.137 | 4.991 | 5.108 | 1,831,261 | +0.14(+2.72%) |
Oct 28, 2005 | 4.827 | 5.330 | 4.759 | 4.972 | 3,816,360 | +0.14(+2.80%) |
Oct 27, 2005 | 4.750 | 5.079 | 4.701 | 4.837 | 10,407,144 | +0.61(+14.42%) |
Oct 26, 2005 | 4.450 | 4.498 | 4.160 | 4.227 | 2,116,935 | -0.20(-4.59%) |
Oct 25, 2005 | 4.314 | 4.498 | 4.305 | 4.430 | 1,897,174 | +0.12(+2.69%) |
Oct 24, 2005 | 4.092 | 4.314 | 4.072 | 4.314 | 1,820,389 | +0.22(+5.44%) |
Oct 21, 2005 | 3.947 | 4.140 | 3.937 | 4.092 | 1,318,761 | +0.15(+3.68%) |
Oct 20, 2005 | 3.908 | 4.053 | 3.889 | 3.947 | 1,064,771 | +0.05(+1.24%) |
Oct 19, 2005 | 3.821 | 3.918 | 3.744 | 3.898 | 1,478,820 | +0.05(+1.26%) |
Oct 18, 2005 | 3.753 | 3.850 | 3.686 | 3.850 | 1,215,705 | +0.08(+2.05%) |
Oct 17, 2005 | 3.715 | 3.840 | 3.647 | 3.773 | 1,000,747 | +0.06(+1.56%) |
Oct 14, 2005 | 3.695 | 3.840 | 3.618 | 3.715 | 1,203,669 | +0.05(+1.32%) |
Oct 13, 2005 | 3.560 | 3.686 | 3.453 | 3.666 | 1,401,232 | +0.13(+3.55%) |
Oct 12, 2005 | 3.637 | 3.657 | 3.482 | 3.540 | 2,732,152 | -0.12(-3.17%) |
Oct 11, 2005 | 3.985 | 4.053 | 3.598 | 3.657 | 3,002,991 | -0.31(-7.80%) |
Oct 10, 2005 | 3.937 | 4.053 | 3.937 | 3.966 | 1,490,756 | +0.01(+0.24%) |
Oct 07, 2005 | 3.966 | 4.043 | 3.898 | 3.956 | 2,781,920 | +0.02(+0.49%) |
Oct 06, 2005 | 4.053 | 4.160 | 3.869 | 3.937 | 1,314,049 | -0.11(-2.63%) |
Oct 05, 2005 | 4.218 | 4.285 | 4.024 | 4.043 | 866,079 | -0.21(-5.00%) |
Oct 04, 2005 | 4.334 | 4.401 | 4.237 | 4.256 | 943,940 | -0.09(-2.00%) |
Oct 03, 2005 | 4.247 | 4.353 | 4.208 | 4.343 | 1,177,165 | +0.13(+2.98%) |
Sep 30, 2005 | 4.256 | 4.305 | 4.198 | 4.218 | 1,053,563 | -0.04(-0.91%) |
Sep 29, 2005 | 4.043 | 4.285 | 4.034 | 4.256 | 1,076,435 | +0.20(+5.01%) |
Sep 28, 2005 | 4.043 | 4.111 | 3.956 | 4.053 | 1,659,009 | +0.05(+1.21%) |
Sep 27, 2005 | 4.160 | 4.179 | 3.947 | 4.005 | 1,675,626 | -0.15(-3.72%) |
Sep 26, 2005 | 4.198 | 4.305 | 4.102 | 4.160 | 1,152,802 | -0.04(-0.92%) |
Sep 23, 2005 | 4.198 | 4.392 | 4.111 | 4.198 | 2,281,786 | -0.14(-3.13%) |
Sep 22, 2005 | 4.334 | 4.517 | 4.208 | 4.334 | 2,188,020 | -0.15(-3.45%) |
Sep 21, 2005 | 4.682 | 4.740 | 4.411 | 4.488 | 2,685,597 | -0.19(-4.13%) |
Sep 20, 2005 | 4.585 | 4.856 | 4.585 | 4.682 | 1,735,647 | +0.10(+2.11%) |
Sep 19, 2005 | 4.750 | 4.856 | 4.517 | 4.585 | 1,396,452 | -0.15(-3.27%) |
Sep 16, 2005 | 4.885 | 4.943 | 4.672 | 4.740 | 2,543,402 | -0.14(-2.78%) |
Sep 15, 2005 | 5.069 | 5.185 | 4.827 | 4.875 | 1,920,397 | -0.19(-3.82%) |
Sep 14, 2005 | 5.225 | 5.320 | 5.069 | 5.069 | 1,456,267 | -0.17(-3.32%) |
Sep 13, 2005 | 5.059 | 5.311 | 5.059 | 5.243 | 1,256,747 | +0.02(+0.37%) |
Sep 12, 2005 | 5.407 | 5.407 | 5.137 | 5.224 | 2,441,928 | -0.15(-2.70%) |
Sep 09, 2005 | 5.282 | 5.611 | 5.233 | 5.369 | 2,637,524 | +0.18(+3.54%) |
Sep 08, 2005 | 4.875 | 5.204 | 4.875 | 5.185 | 1,842,377 | +0.28(+5.72%) |
Sep 07, 2005 | 4.866 | 4.982 | 4.837 | 4.904 | 1,231,625 | +0.04(+0.80%) |
Sep 06, 2005 | 4.808 | 4.933 | 4.769 | 4.866 | 788,122 | +0.08(+1.62%) |
Sep 02, 2005 | 4.740 | 4.817 | 4.701 | 4.788 | 846,272 | +0.05(+1.02%) |
Sep 01, 2005 | 4.962 | 5.001 | 4.711 | 4.740 | 1,489,284 | -0.19(-3.92%) |
Aug 31, 2005 | 4.769 | 4.933 | 4.750 | 4.933 | 1,290,999 | +0.18(+3.87%) |
Aug 30, 2005 | 4.721 | 4.875 | 4.672 | 4.750 | 1,059,366 | -0.02(-0.41%) |
Aug 29, 2005 | 4.701 | 4.895 | 4.692 | 4.769 | 941,297 | +0.00(+0.00%) |
Aug 26, 2005 | 4.885 | 4.982 | 4.769 | 4.769 | 1,682,767 | -0.14(-2.76%) |
Aug 25, 2005 | 4.856 | 4.943 | 4.837 | 4.904 | 663,856 | +0.04(+0.80%) |
Aug 24, 2005 | 4.711 | 5.146 | 4.643 | 4.866 | 3,283,785 | -0.07(-1.37%) |
Aug 23, 2005 | 5.117 | 5.156 | 4.924 | 4.933 | 1,241,985 | -0.20(-3.95%) |
Aug 22, 2005 | 4.875 | 5.243 | 4.866 | 5.137 | 1,835,674 | +0.09(+1.72%) |
Aug 19, 2005 | 4.991 | 5.175 | 4.962 | 5.049 | 712,711 | +0.03(+0.58%) |
Aug 18, 2005 | 5.117 | 5.204 | 4.982 | 5.020 | 1,155,734 | -0.12(-2.26%) |
Aug 17, 2005 | 5.040 | 5.175 | 5.020 | 5.137 | 931,591 | +0.13(+2.51%) |
Aug 16, 2005 | 5.020 | 5.071 | 4.962 | 5.011 | 1,188,688 | -0.05(-0.96%) |
Aug 15, 2005 | 5.020 | 5.117 | 4.962 | 5.059 | 1,443,971 | +0.02(+0.38%) |
Aug 12, 2005 | 5.233 | 5.233 | 5.020 | 5.040 | 1,917,802 | -0.18(-3.52%) |
Aug 11, 2005 | 5.049 | 5.233 | 5.020 | 5.224 | 1,620,978 | +0.19(+3.85%) |
Aug 10, 2005 | 4.933 | 5.146 | 4.924 | 5.030 | 1,904,885 | +0.13(+2.56%) |
Aug 09, 2005 | 4.856 | 4.953 | 4.769 | 4.904 | 1,032,157 | +0.09(+1.81%) |
Aug 08, 2005 | 4.769 | 4.846 | 4.721 | 4.817 | 1,854,209 | +0.07(+1.43%) |
Aug 05, 2005 | 4.682 | 4.817 | 4.595 | 4.750 | 1,074,517 | +0.04(+0.82%) |
Aug 04, 2005 | 4.769 | 4.798 | 4.663 | 4.711 | 1,294,063 | -0.06(-1.22%) |
Aug 03, 2005 | 4.769 | 4.885 | 4.682 | 4.769 | 1,350,596 | -0.04(-0.80%) |
Aug 02, 2005 | 4.817 | 4.856 | 4.721 | 4.808 | 1,678,643 | +0.05(+1.02%) |
Aug 01, 2005 | 4.488 | 4.817 | 4.488 | 4.759 | 2,698,239 | +0.25(+5.58%) |
Jul 29, 2005 | 4.595 | 4.595 | 4.256 | 4.508 | 5,732,787 | -0.09(-1.89%) |
Jul 28, 2005 | 4.953 | 5.021 | 4.517 | 4.595 | 14,775,302 | -1.04(-18.38%) |
Jul 27, 2005 | 5.775 | 5.920 | 5.601 | 5.630 | 2,523,101 | -0.17(-3.00%) |
Jul 26, 2005 | 5.688 | 5.862 | 5.640 | 5.804 | 3,464,484 | +0.25(+4.53%) |
Jul 25, 2005 | 5.514 | 5.698 | 5.436 | 5.553 | 1,418,843 | +0.01(+0.17%) |
Jul 22, 2005 | 5.485 | 5.562 | 5.417 | 5.543 | 1,498,642 | +0.13(+2.32%) |
Jul 21, 2005 | 5.494 | 5.620 | 5.349 | 5.417 | 1,951,772 | -0.07(-1.23%) |
Jul 20, 2005 | 5.320 | 5.562 | 5.156 | 5.485 | 1,852,146 | +0.09(+1.61%) |
Jul 19, 2005 | 5.272 | 5.465 | 5.224 | 5.398 | 1,264,356 | +0.13(+2.39%) |
Jul 18, 2005 | 5.233 | 5.320 | 5.088 | 5.272 | 1,128,092 | -0.05(-0.91%) |
Jul 15, 2005 | 5.233 | 5.369 | 5.079 | 5.320 | 1,469,344 | +0.04(+0.73%) |
Jul 14, 2005 | 5.030 | 5.369 | 5.011 | 5.282 | 3,334,657 | +0.30(+6.02%) |
Jul 13, 2005 | 5.020 | 5.030 | 4.856 | 4.982 | 1,362,034 | -0.04(-0.77%) |
Jul 12, 2005 | 4.962 | 5.059 | 4.856 | 5.020 | 1,253,995 | +0.05(+0.97%) |
Jul 11, 2005 | 4.817 | 5.079 | 4.798 | 4.972 | 3,170,493 | +0.20(+4.26%) |
Jul 08, 2005 | 4.537 | 4.808 | 4.469 | 4.769 | 2,111,855 | +0.22(+4.89%) |
Jul 07, 2005 | 4.363 | 4.595 | 4.353 | 4.546 | 1,131,415 | +0.02(+0.43%) |
Jul 06, 2005 | 4.527 | 4.643 | 4.488 | 4.527 | 2,280,983 | -0.08(-1.68%) |
Jul 05, 2005 | 4.343 | 4.614 | 4.276 | 4.605 | 3,077,833 | +0.23(+5.31%) |
Jul 01, 2005 | 4.382 | 4.488 | 4.305 | 4.372 | 697,585 | -0.01(-0.22%) |
Jun 30, 2005 | 4.392 | 4.469 | 4.343 | 4.382 | 958,746 | -0.03(-0.66%) |
Jun 29, 2005 | 4.440 | 4.508 | 4.353 | 4.411 | 829,515 | -0.06(-1.30%) |
Jun 28, 2005 | 4.430 | 4.537 | 4.411 | 4.469 | 1,387,811 | +0.07(+1.54%) |
Jun 27, 2005 | 4.401 | 4.527 | 4.305 | 4.401 | 3,050,430 | -0.05(-1.09%) |
Jun 24, 2005 | 4.692 | 4.692 | 4.208 | 4.450 | 9,897,736 | -0.23(-4.96%) |
Jun 23, 2005 | 4.701 | 4.759 | 4.556 | 4.682 | 2,625,651 | -0.02(-0.41%) |
Jun 22, 2005 | 4.740 | 4.837 | 4.682 | 4.701 | 2,140,130 | -0.02(-0.41%) |
Jun 21, 2005 | 4.837 | 4.875 | 4.701 | 4.721 | 1,280,584 | -0.08(-1.61%) |
Jun 20, 2005 | 4.827 | 4.875 | 4.730 | 4.798 | 1,430,353 | -0.04(-0.80%) |
Jun 17, 2005 | 4.827 | 4.982 | 4.779 | 4.837 | 1,679,778 | +0.00(+0.00%) |
Jun 16, 2005 | 4.866 | 4.982 | 4.817 | 4.837 | 3,085,395 | +0.00(+0.00%) |
Jun 15, 2005 | 4.808 | 4.904 | 4.595 | 4.837 | 4,447,180 | +0.00(+0.00%) |
Jun 14, 2005 | 4.904 | 4.924 | 4.740 | 4.837 | 3,568,644 | -0.06(-1.19%) |
Jun 13, 2005 | 4.817 | 5.030 | 4.788 | 4.895 | 4,379,286 | +0.09(+1.81%) |
Jun 10, 2005 | 4.682 | 4.846 | 4.624 | 4.808 | 3,287,161 | +0.11(+2.26%) |
Jun 09, 2005 | 4.595 | 4.730 | 4.546 | 4.701 | 1,405,044 | +0.07(+1.46%) |
Jun 08, 2005 | 4.585 | 4.721 | 4.527 | 4.634 | 2,660,177 | +0.06(+1.27%) |
Jun 07, 2005 | 4.430 | 4.730 | 4.401 | 4.575 | 4,162,123 | +0.14(+3.05%) |
Jun 06, 2005 | 4.450 | 4.566 | 4.295 | 4.440 | 2,614,173 | -0.02(-0.43%) |
Jun 03, 2005 | 4.295 | 4.682 | 4.227 | 4.459 | 5,689,388 | +0.15(+3.60%) |
Jun 02, 2005 | 3.618 | 4.305 | 3.579 | 4.305 | 7,849,969 | +0.68(+18.67%) |