Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.774 | 4.873 | 4.759 | 4.865 | 10,476,280 | +0.13(+2.76%) |
May 30, 2006 | 4.859 | 4.859 | 4.726 | 4.735 | 6,547,179 | -0.12(-2.54%) |
May 26, 2006 | 4.679 | 4.909 | 4.679 | 4.858 | 8,022,998 | +0.05(+1.06%) |
May 25, 2006 | 4.822 | 4.855 | 4.739 | 4.807 | 5,944,619 | +0.02(+0.46%) |
May 24, 2006 | 4.754 | 4.844 | 4.685 | 4.785 | 6,362,560 | +0.03(+0.66%) |
May 23, 2006 | 4.812 | 4.894 | 4.735 | 4.754 | 7,637,904 | +0.05(+1.05%) |
May 22, 2006 | 4.844 | 4.844 | 4.608 | 4.705 | 10,399,261 | -0.14(-2.87%) |
May 19, 2006 | 4.803 | 4.938 | 4.768 | 4.844 | 10,955,949 | +0.08(+1.63%) |
May 18, 2006 | 4.814 | 4.897 | 4.765 | 4.766 | 7,060,828 | -0.05(-1.01%) |
May 17, 2006 | 4.957 | 4.967 | 4.801 | 4.814 | 8,750,148 | -0.15(-2.97%) |
May 16, 2006 | 4.960 | 5.074 | 4.940 | 4.962 | 6,432,217 | -0.01(-0.23%) |
May 15, 2006 | 5.015 | 5.037 | 4.911 | 4.973 | 6,638,922 | -0.05(-1.00%) |
May 12, 2006 | 5.150 | 5.151 | 4.981 | 5.024 | 10,547,635 | -0.13(-2.51%) |
May 11, 2006 | 5.115 | 5.195 | 5.108 | 5.153 | 9,250,772 | +0.08(+1.61%) |
May 10, 2006 | 4.883 | 5.134 | 4.883 | 5.071 | 28,978,390 | +0.20(+4.09%) |
May 09, 2006 | 4.773 | 4.889 | 4.759 | 4.872 | 5,000,004 | +0.09(+1.98%) |
May 08, 2006 | 4.805 | 4.810 | 4.757 | 4.778 | 3,707,670 | -0.00(-0.04%) |
May 05, 2006 | 4.726 | 4.784 | 4.701 | 4.780 | 5,158,572 | +0.10(+2.08%) |
May 04, 2006 | 4.706 | 4.746 | 4.675 | 4.682 | 3,512,291 | -0.02(-0.32%) |
May 03, 2006 | 4.648 | 4.700 | 4.586 | 4.697 | 9,753,094 | +0.03(+0.57%) |
May 02, 2006 | 4.774 | 4.807 | 4.648 | 4.671 | 8,012,238 | -0.09(-1.80%) |
May 01, 2006 | 4.657 | 4.812 | 4.644 | 4.756 | 12,906,341 | +0.14(+3.10%) |
Apr 28, 2006 | 4.803 | 4.804 | 4.514 | 4.613 | 21,111,128 | -0.19(-3.95%) |
Apr 27, 2006 | 4.921 | 4.946 | 4.802 | 4.803 | 5,444,562 | -0.16(-3.26%) |
Apr 26, 2006 | 4.882 | 4.984 | 4.882 | 4.965 | 4,065,582 | +0.10(+2.03%) |
Apr 25, 2006 | 4.913 | 4.982 | 4.838 | 4.866 | 4,384,984 | -0.02(-0.42%) |
Apr 24, 2006 | 4.842 | 4.897 | 4.821 | 4.887 | 3,472,083 | +0.05(+0.94%) |
Apr 21, 2006 | 4.878 | 4.889 | 4.819 | 4.841 | 3,444,900 | -0.01(-0.29%) |
Apr 20, 2006 | 4.931 | 4.944 | 4.852 | 4.856 | 4,334,582 | -0.08(-1.59%) |
Apr 19, 2006 | 4.847 | 4.944 | 4.844 | 4.934 | 5,290,524 | +0.09(+1.85%) |
Apr 18, 2006 | 4.728 | 4.863 | 4.736 | 4.844 | 6,449,773 | +0.12(+2.47%) |
Apr 17, 2006 | 4.735 | 4.773 | 4.716 | 4.727 | 3,752,409 | +0.01(+0.32%) |
Apr 13, 2006 | 4.683 | 4.733 | 4.661 | 4.712 | 2,807,794 | +0.03(+0.62%) |
Apr 12, 2006 | 4.719 | 4.720 | 4.667 | 4.683 | 2,961,266 | -0.04(-0.78%) |
Apr 11, 2006 | 4.790 | 4.818 | 4.697 | 4.720 | 4,378,189 | -0.05(-0.98%) |
Apr 10, 2006 | 4.688 | 4.776 | 4.666 | 4.767 | 5,889,120 | +0.12(+2.48%) |
Apr 07, 2006 | 4.651 | 4.690 | 4.618 | 4.652 | 4,127,877 | +0.02(+0.44%) |
Apr 06, 2006 | 4.713 | 4.727 | 4.625 | 4.631 | 4,150,530 | -0.08(-1.72%) |
Apr 05, 2006 | 4.701 | 4.721 | 4.653 | 4.712 | 2,906,900 | +0.05(+0.98%) |
Apr 04, 2006 | 4.629 | 4.728 | 4.609 | 4.667 | 5,435,501 | +0.04(+0.87%) |
Apr 03, 2006 | 4.648 | 4.691 | 4.591 | 4.626 | 5,394,726 | -0.01(-0.29%) |
Mar 31, 2006 | 4.603 | 4.658 | 4.574 | 4.640 | 4,561,109 | +0.05(+1.00%) |
Mar 30, 2006 | 4.640 | 4.677 | 4.569 | 4.594 | 4,609,812 | -0.05(-1.04%) |
Mar 29, 2006 | 4.610 | 4.662 | 4.580 | 4.642 | 3,862,275 | +0.02(+0.48%) |
Mar 28, 2006 | 4.671 | 4.671 | 4.593 | 4.620 | 2,949,373 | -0.06(-1.30%) |
Mar 27, 2006 | 4.635 | 4.681 | 4.628 | 4.681 | 2,221,657 | +0.04(+0.86%) |
Mar 24, 2006 | 4.629 | 4.662 | 4.583 | 4.641 | 3,095,483 | +0.02(+0.34%) |
Mar 23, 2006 | 4.724 | 4.724 | 4.591 | 4.625 | 4,702,121 | -0.10(-2.08%) |
Mar 22, 2006 | 4.658 | 4.732 | 4.658 | 4.724 | 4,452,942 | +0.07(+1.60%) |
Mar 21, 2006 | 4.775 | 4.775 | 4.639 | 4.649 | 4,431,422 | -0.13(-2.63%) |
Mar 20, 2006 | 4.757 | 4.788 | 4.735 | 4.775 | 2,813,457 | +0.02(+0.34%) |
Mar 17, 2006 | 4.772 | 4.785 | 4.737 | 4.759 | 3,231,399 | -0.01(-0.24%) |
Mar 16, 2006 | 4.805 | 4.825 | 4.760 | 4.770 | 3,547,969 | -0.00(-0.10%) |
Mar 15, 2006 | 4.697 | 4.776 | 4.665 | 4.775 | 3,728,058 | +0.10(+2.05%) |
Mar 14, 2006 | 4.618 | 4.709 | 4.591 | 4.679 | 5,690,909 | +0.06(+1.34%) |
Mar 13, 2006 | 4.646 | 4.679 | 4.608 | 4.618 | 3,955,151 | -0.00(-0.06%) |
Mar 10, 2006 | 4.566 | 4.624 | 4.527 | 4.620 | 4,644,924 | +0.05(+1.20%) |
Mar 09, 2006 | 4.614 | 4.624 | 4.564 | 4.565 | 3,114,171 | -0.05(-1.17%) |
Mar 08, 2006 | 4.622 | 4.641 | 4.550 | 4.619 | 5,416,246 | -0.03(-0.72%) |
Mar 07, 2006 | 4.671 | 4.710 | 4.593 | 4.653 | 3,767,700 | -0.01(-0.16%) |
Mar 06, 2006 | 4.776 | 4.782 | 4.655 | 4.660 | 5,261,642 | -0.13(-2.77%) |
Mar 03, 2006 | 4.710 | 4.828 | 4.708 | 4.793 | 3,190,624 | +0.02(+0.44%) |
Mar 02, 2006 | 4.795 | 4.803 | 4.747 | 4.772 | 4,029,904 | -0.05(-1.12%) |
Mar 01, 2006 | 4.777 | 4.853 | 4.775 | 4.826 | 3,422,247 | +0.05(+0.96%) |
Feb 28, 2006 | 4.807 | 4.808 | 4.746 | 4.780 | 3,801,113 | -0.03(-0.57%) |
Feb 27, 2006 | 4.766 | 4.882 | 4.764 | 4.807 | 4,844,267 | +0.06(+1.26%) |
Feb 24, 2006 | 4.721 | 4.758 | 4.686 | 4.747 | 2,147,470 | +0.03(+0.73%) |
Feb 23, 2006 | 4.747 | 4.761 | 4.702 | 4.713 | 10,319,410 | -0.03(-0.72%) |
Feb 22, 2006 | 4.649 | 4.750 | 4.649 | 4.747 | 13,083,032 | +0.11(+2.34%) |
Feb 21, 2006 | 4.624 | 4.708 | 4.613 | 4.638 | 3,406,390 | +0.03(+0.57%) |
Feb 17, 2006 | 4.583 | 4.649 | 4.583 | 4.612 | 3,823,765 | +0.00(+0.07%) |
Feb 16, 2006 | 4.587 | 4.655 | 4.554 | 4.609 | 3,858,877 | +0.02(+0.48%) |
Feb 15, 2006 | 4.454 | 4.622 | 4.431 | 4.587 | 5,943,486 | +0.14(+3.24%) |
Feb 14, 2006 | 4.392 | 4.460 | 4.350 | 4.443 | 4,164,121 | +0.05(+1.15%) |
Feb 13, 2006 | 4.409 | 4.450 | 4.366 | 4.392 | 5,851,743 | -0.02(-0.38%) |
Feb 10, 2006 | 4.415 | 4.455 | 4.357 | 4.409 | 4,412,734 | +0.01(+0.17%) |
Feb 09, 2006 | 4.406 | 4.454 | 4.391 | 4.402 | 3,011,668 | +0.00(+0.01%) |
Feb 08, 2006 | 4.381 | 4.434 | 4.351 | 4.401 | 3,990,828 | +0.01(+0.24%) |
Feb 07, 2006 | 4.465 | 4.507 | 4.385 | 4.391 | 5,899,313 | -0.11(-2.50%) |
Feb 06, 2006 | 4.415 | 4.520 | 4.411 | 4.503 | 5,437,766 | +0.08(+1.91%) |
Feb 03, 2006 | 4.320 | 4.429 | 4.282 | 4.419 | 5,716,393 | +0.10(+2.30%) |
Feb 02, 2006 | 4.454 | 4.497 | 4.310 | 4.320 | 7,517,278 | -0.09(-2.07%) |
Feb 01, 2006 | 4.328 | 4.423 | 4.310 | 4.411 | 5,386,231 | +0.12(+2.69%) |
Jan 31, 2006 | 4.346 | 4.346 | 4.250 | 4.295 | 6,435,615 | -0.05(-1.16%) |
Jan 30, 2006 | 4.326 | 4.433 | 4.309 | 4.346 | 9,386,688 | -0.06(-1.47%) |
Jan 27, 2006 | 4.166 | 4.423 | 4.154 | 4.411 | 8,403,563 | +0.26(+6.38%) |
Jan 26, 2006 | 4.183 | 4.225 | 4.096 | 4.146 | 4,751,391 | -0.00(-0.11%) |
Jan 25, 2006 | 4.202 | 4.211 | 4.132 | 4.151 | 2,831,580 | -0.02(-0.48%) |
Jan 24, 2006 | 4.141 | 4.183 | 4.139 | 4.170 | 3,470,384 | +0.05(+1.15%) |
Jan 23, 2006 | 4.137 | 4.137 | 4.083 | 4.123 | 3,867,372 | -0.01(-0.33%) |
Jan 20, 2006 | 4.227 | 4.227 | 4.123 | 4.137 | 3,679,355 | -0.09(-2.13%) |
Jan 19, 2006 | 4.253 | 4.265 | 4.211 | 4.227 | 3,002,607 | -0.02(-0.57%) |
Jan 18, 2006 | 4.170 | 4.264 | 4.168 | 4.251 | 2,866,125 | +0.05(+1.29%) |
Jan 17, 2006 | 4.252 | 4.253 | 4.179 | 4.197 | 3,152,681 | -0.07(-1.55%) |
Jan 13, 2006 | 4.305 | 4.320 | 4.233 | 4.263 | 2,747,765 | -0.04(-0.97%) |
Jan 12, 2006 | 4.280 | 4.319 | 4.280 | 4.305 | 4,173,182 | +0.03(+0.59%) |
Jan 11, 2006 | 4.251 | 4.295 | 4.234 | 4.280 | 3,994,226 | +0.04(+1.00%) |
Jan 10, 2006 | 4.242 | 4.249 | 4.189 | 4.237 | 6,351,234 | -0.01(-0.27%) |
Jan 09, 2006 | 4.218 | 4.279 | 4.216 | 4.249 | 5,156,307 | +0.04(+1.00%) |
Jan 06, 2006 | 4.216 | 4.261 | 4.169 | 4.207 | 3,194,022 | +0.05(+1.17%) |
Jan 05, 2006 | 4.218 | 4.232 | 4.132 | 4.158 | 6,332,545 | -0.06(-1.40%) |
Jan 04, 2006 | 4.011 | 4.281 | 4.000 | 4.218 | 12,677,550 | +0.21(+5.14%) |
Jan 03, 2006 | 3.989 | 4.011 | 3.915 | 4.011 | 4,753,656 | +0.05(+1.27%) |
Dec 30, 2005 | 4.013 | 4.013 | 3.952 | 3.961 | 3,404,691 | -0.08(-2.02%) |
Dec 29, 2005 | 4.046 | 4.074 | 4.036 | 4.043 | 2,398,914 | +0.00(+0.00%) |
Dec 28, 2005 | 4.003 | 4.050 | 3.984 | 4.043 | 2,896,706 | +0.05(+1.28%) |
Dec 27, 2005 | 4.030 | 4.083 | 3.992 | 3.992 | 4,595,654 | -0.03(-0.67%) |
Dec 23, 2005 | 4.000 | 4.036 | 3.977 | 4.019 | 3,766,001 | +0.06(+1.58%) |
Dec 22, 2005 | 3.906 | 3.959 | 3.904 | 3.956 | 3,736,553 | +0.05(+1.33%) |
Dec 21, 2005 | 3.839 | 3.930 | 3.833 | 3.904 | 6,314,989 | +0.08(+1.98%) |
Dec 20, 2005 | 3.878 | 3.885 | 3.826 | 3.828 | 6,029,566 | -0.05(-1.30%) |
Dec 19, 2005 | 3.944 | 3.947 | 3.870 | 3.878 | 10,404,357 | -0.05(-1.30%) |
Dec 16, 2005 | 3.971 | 4.002 | 3.929 | 3.929 | 8,230,270 | +0.03(+0.69%) |
Dec 15, 2005 | 3.911 | 3.920 | 3.876 | 3.902 | 5,825,692 | +0.00(+0.07%) |
Dec 14, 2005 | 3.885 | 3.931 | 3.885 | 3.900 | 2,001,360 | +0.02(+0.49%) |
Dec 13, 2005 | 3.867 | 3.908 | 3.860 | 3.881 | 4,336,848 | +0.01(+0.24%) |
Dec 12, 2005 | 3.881 | 3.924 | 3.851 | 3.872 | 3,413,186 | +0.00(+0.11%) |
Dec 09, 2005 | 3.833 | 3.888 | 3.833 | 3.867 | 3,045,081 | +0.04(+1.12%) |
Dec 08, 2005 | 3.918 | 3.924 | 3.810 | 3.824 | 5,681,848 | -0.08(-2.17%) |
Dec 07, 2005 | 3.962 | 3.962 | 3.895 | 3.909 | 2,863,860 | -0.05(-1.34%) |
Dec 06, 2005 | 4.010 | 4.011 | 3.942 | 3.962 | 5,041,345 | -0.05(-1.19%) |
Dec 05, 2005 | 3.973 | 4.017 | 3.924 | 4.010 | 3,801,679 | +0.03(+0.85%) |
Dec 02, 2005 | 4.039 | 4.049 | 3.953 | 3.976 | 2,074,981 | -0.06(-1.38%) |
Dec 01, 2005 | 3.955 | 4.043 | 3.955 | 4.031 | 3,475,481 | +0.10(+2.61%) |
Nov 30, 2005 | 3.923 | 3.991 | 3.907 | 3.929 | 7,170,127 | +0.03(+0.79%) |
Nov 29, 2005 | 3.913 | 3.924 | 3.893 | 3.898 | 1,404,463 | -0.01(-0.16%) |
Nov 28, 2005 | 3.936 | 3.947 | 3.894 | 3.904 | 2,200,704 | -0.01(-0.24%) |
Nov 25, 2005 | 3.918 | 3.928 | 3.895 | 3.913 | 352,248 | -0.00(-0.02%) |
Nov 23, 2005 | 3.915 | 3.929 | 3.892 | 3.914 | 1,461,661 | -0.01(-0.30%) |
Nov 22, 2005 | 3.867 | 3.926 | 3.857 | 3.926 | 2,185,979 | +0.05(+1.24%) |
Nov 21, 2005 | 3.872 | 3.885 | 3.841 | 3.878 | 1,858,649 | +0.02(+0.64%) |
Nov 18, 2005 | 3.814 | 3.854 | 3.808 | 3.853 | 3,625,555 | +0.05(+1.32%) |
Nov 17, 2005 | 3.823 | 3.823 | 3.773 | 3.803 | 4,118,250 | +0.01(+0.26%) |
Nov 16, 2005 | 3.801 | 3.828 | 3.775 | 3.793 | 3,089,820 | -0.00(-0.01%) |
Nov 15, 2005 | 3.821 | 3.838 | 3.777 | 3.794 | 3,660,666 | -0.04(-1.06%) |
Nov 14, 2005 | 3.832 | 3.865 | 3.814 | 3.834 | 2,152,000 | -0.01(-0.24%) |
Nov 11, 2005 | 3.891 | 3.913 | 3.830 | 3.844 | 2,908,032 | -0.04(-0.93%) |
Nov 10, 2005 | 3.900 | 3.903 | 3.803 | 3.880 | 6,162,084 | -0.02(-0.52%) |
Nov 09, 2005 | 3.867 | 3.950 | 3.867 | 3.900 | 5,095,711 | -0.03(-0.86%) |
Nov 08, 2005 | 3.896 | 3.943 | 3.872 | 3.934 | 4,023,675 | +0.03(+0.83%) |
Nov 07, 2005 | 3.819 | 3.906 | 3.806 | 3.902 | 3,564,392 | +0.08(+2.17%) |
Nov 04, 2005 | 3.831 | 3.861 | 3.813 | 3.819 | 2,430,628 | -0.02(-0.40%) |
Nov 03, 2005 | 3.845 | 3.895 | 3.808 | 3.834 | 3,408,089 | +0.02(+0.46%) |
Nov 02, 2005 | 3.796 | 3.852 | 3.796 | 3.817 | 4,066,715 | +0.01(+0.38%) |
Nov 01, 2005 | 3.770 | 3.830 | 3.770 | 3.802 | 3,191,190 | +0.03(+0.89%) |
Oct 31, 2005 | 3.715 | 3.801 | 3.707 | 3.769 | 5,115,532 | +0.09(+2.35%) |
Oct 28, 2005 | 3.620 | 3.703 | 3.611 | 3.682 | 4,840,303 | +0.11(+2.98%) |
Oct 27, 2005 | 3.730 | 3.744 | 3.564 | 3.576 | 5,594,635 | -0.00(-0.01%) |
Oct 26, 2005 | 3.558 | 3.642 | 3.551 | 3.576 | 2,835,544 | -0.00(-0.05%) |
Oct 25, 2005 | 3.538 | 3.603 | 3.525 | 3.578 | 2,161,061 | +0.02(+0.50%) |
Oct 24, 2005 | 3.453 | 3.574 | 3.448 | 3.560 | 4,954,698 | +0.11(+3.12%) |
Oct 21, 2005 | 3.532 | 3.554 | 3.434 | 3.453 | 7,564,849 | -0.11(-2.99%) |
Oct 20, 2005 | 3.598 | 3.649 | 3.546 | 3.559 | 3,772,797 | -0.05(-1.39%) |
Oct 19, 2005 | 3.560 | 3.611 | 3.510 | 3.609 | 2,368,333 | +0.05(+1.38%) |
Oct 18, 2005 | 3.580 | 3.601 | 3.536 | 3.560 | 2,949,940 | -0.04(-1.01%) |
Oct 17, 2005 | 3.609 | 3.633 | 3.577 | 3.596 | 1,859,781 | +0.00(+0.06%) |
Oct 14, 2005 | 3.566 | 3.614 | 3.558 | 3.594 | 3,020,163 | +0.04(+1.23%) |
Oct 13, 2005 | 3.540 | 3.562 | 3.526 | 3.551 | 5,879,492 | +0.00(+0.00%) |
Oct 12, 2005 | 3.577 | 3.611 | 3.535 | 3.551 | 2,846,304 | -0.02(-0.64%) |
Oct 11, 2005 | 3.619 | 3.667 | 3.554 | 3.574 | 4,032,169 | -0.05(-1.27%) |
Oct 10, 2005 | 3.664 | 3.670 | 3.613 | 3.619 | 3,481,710 | -0.05(-1.37%) |
Oct 07, 2005 | 3.664 | 3.689 | 3.623 | 3.670 | 2,969,761 | +0.01(+0.33%) |
Oct 06, 2005 | 3.687 | 3.688 | 3.606 | 3.658 | 4,233,778 | -0.03(-0.80%) |
Oct 05, 2005 | 3.797 | 3.797 | 3.687 | 3.687 | 4,132,974 | -0.12(-3.18%) |
Oct 04, 2005 | 3.893 | 3.894 | 3.801 | 3.808 | 2,879,150 | -0.07(-1.92%) |
Oct 03, 2005 | 3.872 | 3.900 | 3.854 | 3.883 | 2,294,146 | -0.00(-0.03%) |
Sep 30, 2005 | 3.836 | 3.899 | 3.827 | 3.884 | 2,573,339 | +0.05(+1.27%) |
Sep 29, 2005 | 3.822 | 3.842 | 3.785 | 3.836 | 3,737,685 | +0.01(+0.36%) |
Sep 28, 2005 | 3.880 | 3.883 | 3.812 | 3.822 | 2,542,192 | -0.04(-1.12%) |
Sep 27, 2005 | 3.859 | 3.888 | 3.839 | 3.865 | 3,451,696 | +0.00(+0.09%) |
Sep 26, 2005 | 3.813 | 3.895 | 3.796 | 3.862 | 8,282,937 | -0.10(-2.53%) |
Sep 23, 2005 | 3.952 | 3.981 | 3.912 | 3.962 | 2,447,051 | +0.01(+0.20%) |
Sep 22, 2005 | 3.983 | 3.992 | 3.913 | 3.954 | 2,414,771 | -0.03(-0.76%) |
Sep 21, 2005 | 3.942 | 4.032 | 3.929 | 3.985 | 3,723,527 | +0.04(+0.96%) |
Sep 20, 2005 | 4.002 | 4.019 | 3.926 | 3.947 | 3,083,024 | -0.06(-1.38%) |
Sep 19, 2005 | 4.071 | 4.073 | 3.963 | 4.002 | 2,464,041 | -0.06(-1.49%) |
Sep 16, 2005 | 4.008 | 4.066 | 4.002 | 4.062 | 3,764,302 | +0.08(+2.02%) |
Sep 15, 2005 | 4.008 | 4.026 | 3.973 | 3.982 | 1,207,385 | -0.02(-0.53%) |
Sep 14, 2005 | 4.057 | 4.057 | 3.990 | 4.003 | 2,208,632 | -0.07(-1.66%) |
Sep 13, 2005 | 4.135 | 4.135 | 3.995 | 4.071 | 3,437,538 | -0.05(-1.10%) |
Sep 12, 2005 | 3.926 | 4.144 | 3.926 | 4.116 | 8,347,497 | +0.20(+5.14%) |
Sep 09, 2005 | 3.906 | 3.921 | 3.868 | 3.915 | 1,717,070 | +0.01(+0.21%) |
Sep 08, 2005 | 3.953 | 3.957 | 3.897 | 3.906 | 3,600,070 | -0.05(-1.19%) |
Sep 07, 2005 | 3.872 | 3.956 | 3.843 | 3.954 | 3,632,917 | +0.09(+2.25%) |
Sep 06, 2005 | 3.812 | 3.874 | 3.805 | 3.867 | 2,096,501 | +0.06(+1.65%) |
Sep 02, 2005 | 3.829 | 3.832 | 3.783 | 3.804 | 2,003,626 | -0.01(-0.31%) |
Sep 01, 2005 | 3.817 | 3.825 | 3.792 | 3.816 | 2,262,998 | -0.00(-0.03%) |
Aug 31, 2005 | 3.754 | 3.817 | 3.734 | 3.817 | 3,499,832 | +0.07(+1.84%) |
Aug 30, 2005 | 3.792 | 3.792 | 3.720 | 3.748 | 2,440,255 | -0.04(-1.16%) |
Aug 29, 2005 | 3.730 | 3.799 | 3.702 | 3.792 | 1,790,124 | +0.05(+1.42%) |
Aug 26, 2005 | 3.795 | 3.811 | 3.727 | 3.740 | 1,683,657 | -0.05(-1.44%) |
Aug 25, 2005 | 3.752 | 3.851 | 3.739 | 3.794 | 5,086,650 | +0.09(+2.44%) |
Aug 24, 2005 | 3.716 | 3.774 | 3.692 | 3.704 | 2,493,489 | -0.01(-0.31%) |
Aug 23, 2005 | 3.734 | 3.741 | 3.666 | 3.715 | 3,035,453 | -0.02(-0.50%) |
Aug 22, 2005 | 3.772 | 3.805 | 3.713 | 3.734 | 2,009,289 | -0.03(-0.72%) |
Aug 19, 2005 | 3.752 | 3.767 | 3.733 | 3.761 | 2,367,200 | +0.03(+0.91%) |
Aug 18, 2005 | 3.704 | 3.736 | 3.687 | 3.727 | 2,399,480 | +0.02(+0.44%) |
Aug 17, 2005 | 3.699 | 3.727 | 3.655 | 3.710 | 2,998,643 | -0.00(-0.04%) |
Aug 16, 2005 | 3.789 | 3.789 | 3.695 | 3.712 | 2,906,333 | -0.09(-2.48%) |
Aug 15, 2005 | 3.781 | 3.823 | 3.758 | 3.806 | 2,127,649 | +0.03(+0.68%) |
Aug 12, 2005 | 3.825 | 3.825 | 3.760 | 3.781 | 2,403,445 | -0.05(-1.31%) |
Aug 11, 2005 | 3.863 | 3.872 | 3.808 | 3.831 | 2,926,721 | -0.02(-0.62%) |
Aug 10, 2005 | 3.796 | 3.874 | 3.796 | 3.855 | 6,548,878 | +0.08(+2.14%) |
Aug 09, 2005 | 3.749 | 3.785 | 3.738 | 3.774 | 4,025,374 | +0.04(+0.97%) |
Aug 08, 2005 | 3.739 | 3.772 | 3.726 | 3.738 | 2,352,476 | +0.02(+0.55%) |
Aug 05, 2005 | 3.777 | 3.782 | 3.714 | 3.717 | 2,323,028 | -0.05(-1.34%) |
Aug 04, 2005 | 3.770 | 3.790 | 3.743 | 3.768 | 3,729,757 | -0.00(-0.05%) |
Aug 03, 2005 | 3.785 | 3.790 | 3.751 | 3.770 | 2,663,950 | -0.02(-0.59%) |
Aug 02, 2005 | 3.788 | 3.814 | 3.759 | 3.792 | 3,426,778 | +0.00(+0.10%) |
Aug 01, 2005 | 3.783 | 3.799 | 3.763 | 3.788 | 2,196,173 | +0.02(+0.43%) |
Jul 29, 2005 | 3.791 | 3.814 | 3.761 | 3.772 | 2,380,792 | -0.01(-0.27%) |
Jul 28, 2005 | 3.713 | 3.803 | 3.713 | 3.782 | 3,909,279 | +0.08(+2.04%) |
Jul 27, 2005 | 3.752 | 3.785 | 3.698 | 3.706 | 5,760,000 | -0.06(-1.52%) |
Jul 26, 2005 | 3.756 | 3.803 | 3.746 | 3.764 | 3,512,291 | +0.01(+0.33%) |
Jul 25, 2005 | 3.812 | 3.823 | 3.749 | 3.751 | 6,665,539 | -0.05(-1.31%) |
Jul 22, 2005 | 3.838 | 3.916 | 3.721 | 3.801 | 16,825,814 | +0.11(+3.08%) |
Jul 21, 2005 | 3.585 | 3.697 | 3.540 | 3.688 | 8,631,788 | +0.11(+3.20%) |
Jul 20, 2005 | 3.487 | 3.580 | 3.461 | 3.574 | 3,367,881 | +0.08(+2.14%) |
Jul 19, 2005 | 3.459 | 3.510 | 3.436 | 3.498 | 2,639,598 | +0.05(+1.47%) |
Jul 18, 2005 | 3.444 | 3.463 | 3.432 | 3.448 | 2,429,495 | -0.01(-0.19%) |
Jul 15, 2005 | 3.487 | 3.487 | 3.430 | 3.454 | 2,909,165 | -0.03(-0.92%) |
Jul 14, 2005 | 3.384 | 3.492 | 3.384 | 3.487 | 5,629,181 | +0.10(+3.04%) |
Jul 13, 2005 | 3.366 | 3.397 | 3.359 | 3.384 | 1,479,783 | +0.02(+0.54%) |
Jul 12, 2005 | 3.397 | 3.397 | 3.345 | 3.366 | 3,710,502 | -0.03(-1.03%) |
Jul 11, 2005 | 3.320 | 3.410 | 3.319 | 3.400 | 3,092,651 | +0.09(+2.68%) |
Jul 08, 2005 | 3.284 | 3.322 | 3.274 | 3.312 | 2,665,083 | +0.02(+0.70%) |
Jul 07, 2005 | 3.274 | 3.292 | 3.247 | 3.289 | 2,934,083 | -0.01(-0.35%) |
Jul 06, 2005 | 3.297 | 3.328 | 3.267 | 3.300 | 4,237,176 | -0.00(-0.12%) |
Jul 05, 2005 | 3.282 | 3.333 | 3.251 | 3.304 | 4,837,471 | +0.00(+0.12%) |
Jul 01, 2005 | 3.311 | 3.315 | 3.275 | 3.300 | 3,075,095 | +0.01(+0.20%) |
Jun 30, 2005 | 3.330 | 3.339 | 3.280 | 3.294 | 4,372,526 | -0.03(-0.77%) |
Jun 29, 2005 | 3.345 | 3.355 | 3.307 | 3.319 | 1,685,922 | -0.02(-0.45%) |
Jun 28, 2005 | 3.243 | 3.355 | 3.243 | 3.334 | 5,626,349 | +0.10(+3.17%) |
Jun 27, 2005 | 3.191 | 3.247 | 3.190 | 3.232 | 3,988,563 | +0.04(+1.26%) |
Jun 24, 2005 | 3.223 | 3.239 | 3.181 | 3.192 | 6,284,408 | -0.03(-0.93%) |
Jun 23, 2005 | 3.306 | 3.313 | 3.219 | 3.222 | 6,236,838 | -0.08(-2.54%) |
Jun 22, 2005 | 3.320 | 3.333 | 3.292 | 3.306 | 2,438,556 | -0.01(-0.17%) |
Jun 21, 2005 | 3.282 | 3.340 | 3.282 | 3.311 | 5,500,627 | +0.03(+1.05%) |
Jun 20, 2005 | 3.257 | 3.281 | 3.238 | 3.277 | 4,159,591 | +0.01(+0.27%) |
Jun 17, 2005 | 3.223 | 3.268 | 3.201 | 3.268 | 4,822,180 | +0.07(+2.27%) |
Jun 16, 2005 | 3.165 | 3.204 | 3.161 | 3.196 | 5,507,423 | +0.05(+1.60%) |
Jun 15, 2005 | 3.184 | 3.194 | 3.111 | 3.145 | 3,017,331 | -0.03(-0.86%) |
Jun 14, 2005 | 3.179 | 3.193 | 3.151 | 3.173 | 3,521,919 | -0.01(-0.22%) |
Jun 13, 2005 | 3.154 | 3.216 | 3.143 | 3.180 | 2,064,788 | +0.03(+0.81%) |
Jun 10, 2005 | 3.130 | 3.179 | 3.125 | 3.154 | 3,052,443 | +0.02(+0.73%) |
Jun 09, 2005 | 3.141 | 3.144 | 3.089 | 3.131 | 6,247,598 | -0.00(-0.07%) |
Jun 08, 2005 | 3.170 | 3.191 | 3.119 | 3.133 | 3,362,218 | -0.02(-0.71%) |
Jun 07, 2005 | 3.155 | 3.201 | 3.150 | 3.156 | 5,172,730 | +0.02(+0.76%) |
Jun 06, 2005 | 3.162 | 3.163 | 3.106 | 3.132 | 4,014,047 | -0.02(-0.59%) |
Jun 03, 2005 | 3.160 | 3.163 | 3.133 | 3.151 | 4,399,709 | -0.01(-0.29%) |
Jun 02, 2005 | 3.052 | 3.205 | 3.012 | 3.160 | 12,737,579 | +0.11(+3.54%) |