Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.574 | 6.612 | 6.543 | 6.607 | 1,951,227 | +0.02(+0.25%) |
Jun 29, 2006 | 6.606 | 6.627 | 6.482 | 6.590 | 2,192,400 | -0.01(-0.17%) |
Jun 28, 2006 | 6.604 | 6.617 | 6.569 | 6.601 | 2,347,236 | +0.01(+0.08%) |
Jun 27, 2006 | 6.584 | 6.622 | 6.547 | 6.596 | 3,205,314 | +0.02(+0.32%) |
Jun 26, 2006 | 6.463 | 6.611 | 6.449 | 6.574 | 2,206,800 | +0.10(+1.58%) |
Jun 23, 2006 | 6.507 | 6.516 | 6.442 | 6.472 | 2,047,806 | -0.04(-0.67%) |
Jun 22, 2006 | 6.491 | 6.536 | 6.436 | 6.516 | 2,510,298 | +0.04(+0.57%) |
Jun 21, 2006 | 6.444 | 6.496 | 6.426 | 6.479 | 1,760,355 | +0.01(+0.22%) |
Jun 20, 2006 | 6.412 | 6.480 | 6.352 | 6.464 | 1,933,011 | +0.08(+1.22%) |
Jun 19, 2006 | 6.411 | 6.411 | 6.353 | 6.387 | 1,664,928 | -0.02(-0.26%) |
Jun 16, 2006 | 6.356 | 6.428 | 6.337 | 6.403 | 1,333,611 | +0.05(+0.84%) |
Jun 15, 2006 | 6.221 | 6.398 | 6.180 | 6.350 | 1,922,481 | +0.14(+2.27%) |
Jun 14, 2006 | 6.224 | 6.242 | 6.158 | 6.209 | 1,946,538 | -0.05(-0.78%) |
Jun 13, 2006 | 6.311 | 6.311 | 6.196 | 6.258 | 2,751,039 | -0.02(-0.39%) |
Jun 12, 2006 | 6.568 | 6.569 | 6.258 | 6.282 | 4,753,035 | -0.30(-4.59%) |
Jun 09, 2006 | 6.423 | 6.640 | 6.423 | 6.584 | 3,535,443 | +0.13(+1.94%) |
Jun 08, 2006 | 6.419 | 6.471 | 6.334 | 6.459 | 2,912,715 | +0.01(+0.22%) |
Jun 07, 2006 | 6.443 | 6.472 | 6.443 | 6.444 | 1,384,281 | -0.01(-0.12%) |
Jun 06, 2006 | 6.483 | 6.520 | 6.439 | 6.452 | 1,953,153 | -0.01(-0.14%) |
Jun 05, 2006 | 6.498 | 6.512 | 6.452 | 6.461 | 1,693,944 | -0.05(-0.77%) |
Jun 02, 2006 | 6.522 | 6.538 | 6.470 | 6.511 | 2,053,062 | +0.01(+0.21%) |
Jun 01, 2006 | 6.408 | 6.501 | 6.401 | 6.498 | 2,833,074 | +0.12(+1.88%) |
May 31, 2006 | 6.267 | 6.401 | 6.267 | 6.378 | 10,865,052 | +0.12(+1.85%) |
May 30, 2006 | 6.313 | 6.336 | 6.220 | 6.262 | 1,316,088 | -0.07(-1.12%) |
May 26, 2006 | 6.301 | 6.338 | 6.278 | 6.333 | 2,780,379 | +0.01(+0.19%) |
May 25, 2006 | 6.246 | 6.333 | 6.244 | 6.321 | 1,943,379 | +0.07(+1.16%) |
May 24, 2006 | 6.311 | 6.332 | 6.222 | 6.249 | 3,847,680 | -0.07(-1.09%) |
May 23, 2006 | 6.371 | 6.481 | 6.318 | 6.318 | 1,593,936 | -0.06(-0.87%) |
May 22, 2006 | 6.347 | 6.412 | 6.332 | 6.373 | 1,686,663 | +0.00(+0.03%) |
May 19, 2006 | 6.322 | 6.419 | 6.306 | 6.371 | 2,185,245 | +0.03(+0.40%) |
May 18, 2006 | 6.450 | 6.450 | 6.327 | 6.346 | 1,831,617 | -0.07(-1.11%) |
May 17, 2006 | 6.472 | 6.524 | 6.406 | 6.417 | 2,411,352 | -0.10(-1.52%) |
May 16, 2006 | 6.432 | 6.577 | 6.340 | 6.516 | 4,758,228 | +0.10(+1.51%) |
May 15, 2006 | 6.434 | 6.511 | 6.406 | 6.419 | 2,379,303 | -0.05(-0.72%) |
May 12, 2006 | 6.411 | 6.524 | 6.406 | 6.466 | 3,778,137 | +0.02(+0.38%) |
May 11, 2006 | 6.529 | 6.529 | 6.417 | 6.441 | 3,772,719 | -0.06(-0.92%) |
May 10, 2006 | 6.528 | 6.576 | 6.478 | 6.501 | 3,421,134 | -0.03(-0.48%) |
May 09, 2006 | 6.583 | 6.601 | 6.508 | 6.532 | 3,272,796 | -0.07(-1.06%) |
May 08, 2006 | 6.647 | 6.651 | 6.598 | 6.602 | 5,258,511 | -0.04(-0.55%) |
May 05, 2006 | 6.642 | 6.720 | 6.634 | 6.639 | 4,281,363 | -0.10(-1.55%) |
May 04, 2006 | 6.803 | 6.833 | 6.716 | 6.743 | 5,767,461 | -0.09(-1.32%) |
May 03, 2006 | 6.900 | 6.909 | 6.822 | 6.833 | 3,282,138 | -0.06(-0.81%) |
May 02, 2006 | 6.870 | 6.917 | 6.813 | 6.889 | 4,127,436 | +0.01(+0.15%) |
May 01, 2006 | 6.740 | 6.956 | 6.722 | 6.879 | 4,020,777 | +0.13(+1.91%) |
Apr 28, 2006 | 6.656 | 6.767 | 6.588 | 6.750 | 4,320,000 | +0.11(+1.62%) |
Apr 27, 2006 | 6.670 | 6.706 | 6.613 | 6.642 | 3,053,853 | -0.04(-0.53%) |
Apr 26, 2006 | 6.610 | 6.692 | 6.567 | 6.678 | 4,049,964 | +0.09(+1.43%) |
Apr 25, 2006 | 6.591 | 6.597 | 6.556 | 6.583 | 1,489,689 | +0.00(+0.05%) |
Apr 24, 2006 | 6.569 | 6.593 | 6.537 | 6.580 | 1,837,764 | -0.00(-0.07%) |
Apr 21, 2006 | 6.596 | 6.600 | 6.557 | 6.584 | 1,109,322 | +0.01(+0.10%) |
Apr 20, 2006 | 6.597 | 6.600 | 6.538 | 6.578 | 1,032,120 | -0.01(-0.12%) |
Apr 19, 2006 | 6.517 | 6.606 | 6.517 | 6.586 | 1,842,462 | +0.08(+1.18%) |
Apr 18, 2006 | 6.513 | 6.554 | 6.464 | 6.509 | 1,530,324 | -0.01(-0.20%) |
Apr 17, 2006 | 6.533 | 6.564 | 6.507 | 6.522 | 1,696,698 | +0.01(+0.12%) |
Apr 13, 2006 | 6.402 | 6.520 | 6.402 | 6.514 | 2,910,456 | +0.09(+1.33%) |
Apr 12, 2006 | 6.434 | 6.466 | 6.408 | 6.429 | 1,708,632 | -0.01(-0.09%) |
Apr 11, 2006 | 6.449 | 6.489 | 6.406 | 6.434 | 2,266,164 | -0.02(-0.24%) |
Apr 10, 2006 | 6.434 | 6.469 | 6.427 | 6.450 | 2,204,082 | +0.01(+0.10%) |
Apr 07, 2006 | 6.448 | 6.511 | 6.420 | 6.443 | 1,079,505 | -0.00(-0.05%) |
Apr 06, 2006 | 6.496 | 6.517 | 6.434 | 6.447 | 2,607,570 | -0.04(-0.63%) |
Apr 05, 2006 | 6.456 | 6.519 | 6.446 | 6.488 | 2,604,213 | +0.05(+0.74%) |
Apr 04, 2006 | 6.454 | 6.472 | 6.417 | 6.440 | 2,467,872 | -0.01(-0.17%) |
Apr 03, 2006 | 6.413 | 6.463 | 6.383 | 6.451 | 2,541,753 | +0.04(+0.55%) |
Mar 31, 2006 | 6.333 | 6.452 | 6.317 | 6.416 | 3,685,734 | +0.10(+1.64%) |
Mar 30, 2006 | 6.313 | 6.332 | 6.283 | 6.312 | 2,978,496 | +0.03(+0.42%) |
Mar 29, 2006 | 6.299 | 6.319 | 6.271 | 6.286 | 2,945,907 | +0.03(+0.44%) |
Mar 28, 2006 | 6.213 | 6.333 | 6.213 | 6.258 | 2,075,994 | +0.04(+0.64%) |
Mar 27, 2006 | 6.221 | 6.222 | 6.206 | 6.218 | 1,553,346 | +0.01(+0.18%) |
Mar 24, 2006 | 6.210 | 6.210 | 6.166 | 6.207 | 1,878,102 | +0.03(+0.50%) |
Mar 23, 2006 | 6.217 | 6.217 | 6.176 | 6.176 | 1,344,600 | -0.05(-0.75%) |
Mar 22, 2006 | 6.300 | 6.317 | 6.206 | 6.222 | 909,000 | -0.07(-1.16%) |
Mar 21, 2006 | 6.270 | 6.333 | 6.263 | 6.296 | 1,424,565 | +0.01(+0.14%) |
Mar 20, 2006 | 6.280 | 6.329 | 6.272 | 6.287 | 834,993 | +0.00(+0.07%) |
Mar 17, 2006 | 6.332 | 6.356 | 6.281 | 6.282 | 1,828,656 | -0.04(-0.63%) |
Mar 16, 2006 | 6.323 | 6.333 | 6.302 | 6.322 | 1,130,148 | +0.02(+0.28%) |
Mar 15, 2006 | 6.344 | 6.346 | 6.292 | 6.304 | 903,942 | -0.02(-0.37%) |
Mar 14, 2006 | 6.223 | 6.349 | 6.223 | 6.328 | 1,945,503 | +0.07(+1.19%) |
Mar 13, 2006 | 6.167 | 6.273 | 6.144 | 6.253 | 1,244,448 | +0.11(+1.81%) |
Mar 10, 2006 | 6.041 | 6.142 | 6.017 | 6.142 | 422,100 | +0.08(+1.36%) |
Mar 09, 2006 | 6.133 | 6.149 | 6.043 | 6.060 | 614,412 | -0.06(-0.93%) |
Mar 08, 2006 | 6.213 | 6.230 | 6.087 | 6.117 | 1,247,724 | -0.10(-1.64%) |
Mar 07, 2006 | 6.232 | 6.252 | 6.202 | 6.219 | 1,313,424 | -0.01(-0.20%) |
Mar 06, 2006 | 6.160 | 6.236 | 6.117 | 6.231 | 963,747 | +0.03(+0.41%) |
Mar 03, 2006 | 6.222 | 6.274 | 6.170 | 6.206 | 1,230,480 | -0.02(-0.36%) |
Mar 02, 2006 | 6.323 | 6.333 | 6.204 | 6.228 | 1,911,492 | -0.10(-1.51%) |
Mar 01, 2006 | 6.294 | 6.333 | 6.258 | 6.323 | 1,607,607 | +0.04(+0.62%) |
Feb 28, 2006 | 6.323 | 6.337 | 6.158 | 6.284 | 3,179,313 | -0.04(-0.62%) |
Feb 27, 2006 | 6.370 | 6.386 | 6.274 | 6.323 | 1,708,326 | +0.00(+0.00%) |
Feb 24, 2006 | 6.222 | 6.326 | 6.197 | 6.323 | 1,322,154 | +0.07(+1.14%) |
Feb 23, 2006 | 6.362 | 6.362 | 6.210 | 6.252 | 1,090,746 | -0.09(-1.47%) |
Feb 22, 2006 | 6.271 | 6.379 | 6.229 | 6.346 | 2,846,583 | +0.08(+1.31%) |
Feb 21, 2006 | 6.222 | 6.324 | 6.206 | 6.263 | 3,969,108 | +0.04(+0.71%) |
Feb 17, 2006 | 6.212 | 6.222 | 6.136 | 6.219 | 1,244,781 | +0.03(+0.54%) |
Feb 16, 2006 | 6.222 | 6.240 | 6.167 | 6.186 | 2,205,000 | -0.03(-0.55%) |
Feb 15, 2006 | 6.120 | 6.222 | 6.120 | 6.220 | 1,618,623 | +0.12(+1.95%) |
Feb 14, 2006 | 5.974 | 6.284 | 5.974 | 6.101 | 5,583,519 | +0.22(+3.68%) |
Feb 13, 2006 | 5.953 | 5.965 | 5.860 | 5.884 | 1,273,851 | -0.07(-1.12%) |
Feb 10, 2006 | 5.909 | 5.962 | 5.840 | 5.951 | 1,179,297 | +0.03(+0.49%) |
Feb 09, 2006 | 5.878 | 5.932 | 5.847 | 5.922 | 890,676 | +0.04(+0.61%) |
Feb 08, 2006 | 5.962 | 5.962 | 5.778 | 5.886 | 1,344,510 | -0.05(-0.87%) |
Feb 07, 2006 | 5.982 | 5.998 | 5.894 | 5.938 | 1,051,884 | -0.07(-1.09%) |
Feb 06, 2006 | 5.944 | 6.027 | 5.933 | 6.003 | 994,158 | +0.04(+0.71%) |
Feb 03, 2006 | 6.061 | 6.073 | 5.947 | 5.961 | 982,359 | -0.10(-1.72%) |
Feb 02, 2006 | 6.116 | 6.116 | 6.025 | 6.066 | 717,948 | -0.05(-0.75%) |
Feb 01, 2006 | 6.056 | 6.124 | 6.056 | 6.111 | 1,655,712 | +0.07(+1.21%) |
Jan 31, 2006 | 6.101 | 6.124 | 6.017 | 6.038 | 1,103,094 | -0.08(-1.34%) |
Jan 30, 2006 | 6.087 | 6.150 | 6.073 | 6.120 | 1,255,095 | +0.02(+0.40%) |
Jan 27, 2006 | 6.111 | 6.111 | 6.072 | 6.096 | 1,820,160 | +0.01(+0.11%) |
Jan 26, 2006 | 5.976 | 6.122 | 5.967 | 6.089 | 3,334,797 | +0.14(+2.32%) |
Jan 25, 2006 | 5.984 | 6.016 | 5.914 | 5.951 | 2,573,244 | -0.00(-0.04%) |
Jan 24, 2006 | 6.000 | 6.003 | 5.872 | 5.953 | 2,694,762 | -0.01(-0.24%) |
Jan 23, 2006 | 5.999 | 6.026 | 5.894 | 5.968 | 2,888,289 | -0.02(-0.26%) |
Jan 20, 2006 | 5.987 | 6.028 | 5.939 | 5.983 | 2,980,665 | -0.01(-0.09%) |
Jan 19, 2006 | 5.894 | 6.017 | 5.894 | 5.989 | 3,497,058 | +0.09(+1.51%) |
Jan 18, 2006 | 5.944 | 5.983 | 5.854 | 5.900 | 2,517,255 | -0.09(-1.56%) |
Jan 17, 2006 | 6.068 | 6.081 | 5.958 | 5.993 | 1,914,723 | -0.10(-1.61%) |
Jan 13, 2006 | 6.111 | 6.139 | 6.078 | 6.091 | 1,400,229 | -0.04(-0.58%) |
Jan 12, 2006 | 6.149 | 6.182 | 6.114 | 6.127 | 1,431,000 | -0.05(-0.81%) |
Jan 11, 2006 | 6.149 | 6.184 | 6.146 | 6.177 | 1,410,597 | +0.02(+0.34%) |
Jan 10, 2006 | 6.110 | 6.203 | 6.094 | 6.156 | 1,830,285 | +0.04(+0.64%) |
Jan 09, 2006 | 6.207 | 6.207 | 6.112 | 6.117 | 1,750,896 | -0.06(-0.92%) |
Jan 06, 2006 | 6.092 | 6.200 | 6.087 | 6.173 | 1,142,154 | +0.11(+1.85%) |
Jan 05, 2006 | 6.167 | 6.172 | 6.053 | 6.061 | 981,567 | -0.09(-1.46%) |
Jan 04, 2006 | 6.104 | 6.199 | 6.104 | 6.151 | 3,125,421 | +0.03(+0.51%) |
Jan 03, 2006 | 6.132 | 6.153 | 6.098 | 6.120 | 2,711,781 | +0.04(+0.60%) |
Dec 30, 2005 | 6.069 | 6.106 | 6.049 | 6.083 | 550,458 | -0.01(-0.22%) |
Dec 29, 2005 | 6.071 | 6.128 | 6.061 | 6.097 | 2,170,359 | -0.00(-0.04%) |
Dec 28, 2005 | 6.099 | 6.100 | 6.071 | 6.099 | 1,375,200 | +0.02(+0.27%) |
Dec 27, 2005 | 6.090 | 6.130 | 6.061 | 6.082 | 1,005,300 | +0.01(+0.24%) |
Dec 23, 2005 | 6.056 | 6.082 | 6.041 | 6.068 | 584,469 | +0.03(+0.42%) |
Dec 22, 2005 | 5.937 | 6.089 | 5.933 | 6.042 | 1,647,000 | +0.11(+1.84%) |
Dec 21, 2005 | 5.928 | 5.949 | 5.891 | 5.933 | 515,979 | +0.05(+0.91%) |
Dec 20, 2005 | 5.946 | 5.982 | 5.857 | 5.880 | 1,637,172 | -0.04(-0.66%) |
Dec 19, 2005 | 6.003 | 6.022 | 5.917 | 5.919 | 995,301 | -0.11(-1.77%) |
Dec 16, 2005 | 5.973 | 6.037 | 5.957 | 6.026 | 2,898,783 | +0.08(+1.27%) |
Dec 15, 2005 | 6.096 | 6.096 | 5.921 | 5.950 | 3,765,852 | -0.13(-2.14%) |
Dec 14, 2005 | 6.043 | 6.083 | 6.028 | 6.080 | 1,120,869 | +0.05(+0.87%) |
Dec 13, 2005 | 6.018 | 6.039 | 5.977 | 6.028 | 1,697,661 | +0.02(+0.28%) |
Dec 12, 2005 | 6.012 | 6.071 | 5.957 | 6.011 | 3,315,915 | +0.03(+0.52%) |
Dec 09, 2005 | 5.910 | 5.983 | 5.881 | 5.980 | 3,096,216 | +0.11(+1.87%) |
Dec 08, 2005 | 5.853 | 5.871 | 5.818 | 5.870 | 2,406,393 | +0.04(+0.63%) |
Dec 07, 2005 | 5.853 | 5.859 | 5.806 | 5.833 | 1,909,584 | -0.01(-0.15%) |
Dec 06, 2005 | 5.768 | 5.870 | 5.768 | 5.842 | 2,860,803 | +0.05(+0.94%) |
Dec 05, 2005 | 5.889 | 5.892 | 5.681 | 5.788 | 3,344,076 | -0.09(-1.53%) |
Dec 02, 2005 | 5.874 | 5.903 | 5.842 | 5.878 | 2,008,431 | -0.01(-0.19%) |
Dec 01, 2005 | 5.854 | 5.924 | 5.823 | 5.889 | 5,601,654 | +0.06(+1.03%) |
Nov 30, 2005 | 5.872 | 5.900 | 5.829 | 5.829 | 4,403,439 | -0.05(-0.89%) |
Nov 29, 2005 | 6.003 | 6.003 | 5.859 | 5.881 | 5,221,944 | -0.10(-1.71%) |
Nov 28, 2005 | 6.064 | 6.101 | 5.971 | 5.983 | 1,452,690 | -0.10(-1.61%) |
Nov 25, 2005 | 6.114 | 6.117 | 6.067 | 6.081 | 604,575 | -0.03(-0.49%) |
Nov 23, 2005 | 6.044 | 6.139 | 6.034 | 6.111 | 2,450,250 | +0.06(+0.95%) |
Nov 22, 2005 | 6.054 | 6.083 | 6.041 | 6.053 | 2,177,442 | -0.03(-0.44%) |
Nov 21, 2005 | 6.094 | 6.102 | 5.998 | 6.080 | 2,376,063 | +0.04(+0.59%) |
Nov 18, 2005 | 6.027 | 6.088 | 6.008 | 6.044 | 1,256,742 | +0.04(+0.61%) |
Nov 17, 2005 | 5.997 | 6.083 | 5.972 | 6.008 | 2,535,399 | -0.00(-0.07%) |
Nov 16, 2005 | 6.163 | 6.163 | 5.994 | 6.012 | 3,440,484 | -0.10(-1.69%) |
Nov 15, 2005 | 6.266 | 6.274 | 6.112 | 6.116 | 2,204,190 | -0.14(-2.24%) |
Nov 14, 2005 | 6.332 | 6.406 | 6.057 | 6.256 | 3,578,463 | +0.14(+2.36%) |
Nov 11, 2005 | 5.824 | 6.128 | 5.824 | 6.111 | 2,620,575 | +0.28(+4.80%) |
Nov 10, 2005 | 5.744 | 5.832 | 5.716 | 5.831 | 415,080 | +0.09(+1.51%) |
Nov 09, 2005 | 5.727 | 5.749 | 5.710 | 5.744 | 635,481 | +0.03(+0.52%) |
Nov 08, 2005 | 5.669 | 5.744 | 5.669 | 5.714 | 1,282,698 | -0.01(-0.14%) |
Nov 07, 2005 | 5.791 | 5.791 | 5.688 | 5.722 | 1,474,605 | -0.05(-0.81%) |
Nov 04, 2005 | 5.746 | 5.778 | 5.686 | 5.769 | 707,940 | +0.02(+0.33%) |
Nov 03, 2005 | 5.904 | 5.907 | 5.711 | 5.750 | 1,445,787 | -0.12(-2.06%) |
Nov 02, 2005 | 5.569 | 5.898 | 5.556 | 5.871 | 3,343,266 | +0.30(+5.32%) |
Nov 01, 2005 | 5.500 | 5.591 | 5.481 | 5.574 | 2,196,684 | +0.07(+1.35%) |
Oct 31, 2005 | 5.391 | 5.516 | 5.362 | 5.500 | 3,216,582 | +0.11(+2.04%) |
Oct 28, 2005 | 5.374 | 5.428 | 5.303 | 5.390 | 2,917,755 | +0.05(+0.85%) |
Oct 27, 2005 | 5.400 | 5.436 | 5.296 | 5.344 | 949,041 | -0.02(-0.41%) |
Oct 26, 2005 | 5.430 | 5.467 | 5.349 | 5.367 | 1,068,489 | -0.04(-0.66%) |
Oct 25, 2005 | 5.478 | 5.478 | 5.350 | 5.402 | 856,566 | -0.07(-1.22%) |
Oct 24, 2005 | 5.367 | 5.517 | 5.347 | 5.469 | 1,698,318 | +0.14(+2.58%) |
Oct 21, 2005 | 5.231 | 5.352 | 5.218 | 5.331 | 712,818 | +0.12(+2.30%) |
Oct 20, 2005 | 5.226 | 5.274 | 5.146 | 5.211 | 973,098 | -0.05(-0.99%) |
Oct 19, 2005 | 5.193 | 5.293 | 5.150 | 5.263 | 901,971 | +0.04(+0.85%) |
Oct 18, 2005 | 5.283 | 5.283 | 5.153 | 5.219 | 551,313 | +0.00(+0.00%) |
Oct 17, 2005 | 5.219 | 5.323 | 5.183 | 5.219 | 1,236,834 | -0.01(-0.25%) |
Oct 14, 2005 | 5.208 | 5.251 | 5.144 | 5.232 | 1,318,563 | +0.05(+0.94%) |
Oct 13, 2005 | 5.178 | 5.242 | 5.102 | 5.183 | 1,443,483 | +0.01(+0.24%) |
Oct 12, 2005 | 5.206 | 5.234 | 5.099 | 5.171 | 1,524,033 | -0.05(-1.00%) |
Oct 11, 2005 | 5.240 | 5.390 | 5.183 | 5.223 | 3,608,505 | -0.01(-0.25%) |
Oct 10, 2005 | 5.282 | 5.316 | 5.218 | 5.237 | 1,684,350 | -0.06(-1.11%) |
Oct 07, 2005 | 5.254 | 5.356 | 5.251 | 5.296 | 590,022 | +0.02(+0.46%) |
Oct 06, 2005 | 5.351 | 5.373 | 5.251 | 5.271 | 1,154,934 | -0.08(-1.47%) |
Oct 05, 2005 | 5.350 | 5.391 | 5.348 | 5.350 | 393,759 | -0.03(-0.48%) |
Oct 04, 2005 | 5.389 | 5.424 | 5.353 | 5.376 | 1,115,064 | -0.01(-0.16%) |
Oct 03, 2005 | 5.501 | 5.501 | 5.371 | 5.384 | 2,727,072 | -0.13(-2.28%) |
Sep 30, 2005 | 5.409 | 5.522 | 5.406 | 5.510 | 3,338,073 | +0.09(+1.66%) |
Sep 29, 2005 | 5.400 | 5.430 | 5.293 | 5.420 | 1,659,267 | +0.03(+0.62%) |
Sep 28, 2005 | 5.311 | 5.389 | 5.309 | 5.387 | 1,353,618 | +0.07(+1.30%) |
Sep 27, 2005 | 5.309 | 5.336 | 5.296 | 5.318 | 1,008,630 | -0.00(-0.06%) |
Sep 26, 2005 | 5.348 | 5.411 | 5.312 | 5.321 | 2,200,347 | -0.02(-0.29%) |
Sep 23, 2005 | 5.337 | 5.398 | 5.187 | 5.337 | 3,216,141 | +0.15(+2.83%) |
Sep 22, 2005 | 5.190 | 5.233 | 5.068 | 5.190 | 3,616,605 | -0.07(-1.39%) |
Sep 21, 2005 | 5.421 | 5.466 | 5.238 | 5.263 | 3,207,231 | -0.17(-3.21%) |
Sep 20, 2005 | 5.300 | 5.451 | 5.300 | 5.438 | 2,506,077 | +0.14(+2.64%) |
Sep 19, 2005 | 5.344 | 5.554 | 5.263 | 5.298 | 5,896,224 | +0.19(+3.65%) |
Sep 16, 2005 | 5.033 | 5.132 | 5.033 | 5.111 | 3,540,474 | +0.06(+1.28%) |
Sep 15, 2005 | 4.992 | 5.047 | 4.963 | 5.047 | 2,571,291 | +0.06(+1.11%) |
Sep 14, 2005 | 5.040 | 5.040 | 4.972 | 4.991 | 2,153,700 | -0.05(-0.95%) |
Sep 13, 2005 | 4.964 | 5.039 | 4.959 | 5.039 | 1,236,537 | +0.06(+1.25%) |
Sep 12, 2005 | 4.940 | 4.987 | 4.882 | 4.977 | 1,826,766 | +0.09(+1.89%) |
Sep 09, 2005 | 4.836 | 4.891 | 4.789 | 4.884 | 2,093,121 | +0.05(+0.99%) |
Sep 08, 2005 | 4.889 | 4.941 | 4.822 | 4.837 | 786,861 | -0.09(-1.87%) |
Sep 07, 2005 | 4.883 | 4.941 | 4.858 | 4.929 | 556,209 | +0.05(+0.93%) |
Sep 06, 2005 | 4.906 | 4.928 | 4.833 | 4.883 | 1,451,997 | -0.03(-0.63%) |
Sep 02, 2005 | 4.939 | 4.946 | 4.889 | 4.914 | 760,653 | -0.00(-0.05%) |
Sep 01, 2005 | 4.779 | 4.933 | 4.779 | 4.917 | 930,780 | +0.09(+1.84%) |
Aug 31, 2005 | 4.962 | 4.962 | 4.793 | 4.828 | 2,641,140 | -0.14(-2.82%) |
Aug 30, 2005 | 5.039 | 5.039 | 4.949 | 4.968 | 966,321 | -0.07(-1.43%) |
Aug 29, 2005 | 5.063 | 5.063 | 4.889 | 5.040 | 1,054,215 | -0.06(-1.11%) |
Aug 26, 2005 | 5.151 | 5.151 | 5.091 | 5.097 | 789,804 | -0.06(-1.08%) |
Aug 25, 2005 | 5.139 | 5.167 | 5.136 | 5.152 | 304,740 | +0.00(+0.04%) |
Aug 24, 2005 | 5.138 | 5.167 | 5.113 | 5.150 | 473,994 | -0.01(-0.11%) |
Aug 23, 2005 | 5.167 | 5.167 | 5.131 | 5.156 | 370,296 | +0.00(+0.04%) |
Aug 22, 2005 | 5.128 | 5.167 | 5.100 | 5.153 | 434,502 | +0.05(+1.05%) |
Aug 19, 2005 | 5.109 | 5.114 | 5.059 | 5.100 | 685,413 | -0.03(-0.63%) |
Aug 18, 2005 | 5.133 | 5.167 | 5.118 | 5.132 | 551,214 | +0.01(+0.13%) |
Aug 17, 2005 | 5.123 | 5.133 | 5.074 | 5.126 | 424,611 | +0.02(+0.46%) |
Aug 16, 2005 | 5.104 | 5.129 | 5.062 | 5.102 | 398,196 | +0.00(+0.04%) |
Aug 15, 2005 | 5.060 | 5.100 | 5.034 | 5.100 | 526,734 | +0.02(+0.48%) |
Aug 12, 2005 | 5.034 | 5.087 | 5.002 | 5.076 | 507,060 | +0.06(+1.26%) |
Aug 11, 2005 | 5.077 | 5.133 | 4.998 | 5.012 | 1,133,199 | -0.09(-1.83%) |
Aug 10, 2005 | 5.126 | 5.126 | 5.086 | 5.106 | 544,464 | -0.01(-0.15%) |
Aug 09, 2005 | 5.086 | 5.113 | 5.026 | 5.113 | 680,328 | +0.06(+1.12%) |
Aug 08, 2005 | 5.061 | 5.084 | 5.040 | 5.057 | 433,152 | -0.00(-0.09%) |
Aug 05, 2005 | 5.080 | 5.088 | 5.009 | 5.061 | 493,128 | -0.03(-0.57%) |
Aug 04, 2005 | 5.089 | 5.134 | 5.078 | 5.090 | 752,157 | +0.03(+0.50%) |
Aug 03, 2005 | 5.072 | 5.118 | 5.028 | 5.064 | 1,107,684 | +0.01(+0.13%) |
Aug 02, 2005 | 4.997 | 5.069 | 4.933 | 5.058 | 1,268,577 | +0.07(+1.45%) |
Aug 01, 2005 | 5.047 | 5.056 | 4.944 | 4.986 | 2,513,016 | -0.13(-2.46%) |
Jul 29, 2005 | 5.089 | 5.156 | 5.043 | 5.111 | 1,489,266 | -0.08(-1.46%) |
Jul 28, 2005 | 5.043 | 5.216 | 5.033 | 5.187 | 1,284,813 | +0.14(+2.86%) |
Jul 27, 2005 | 5.024 | 5.042 | 5.003 | 5.042 | 695,835 | +0.02(+0.49%) |
Jul 26, 2005 | 4.930 | 5.034 | 4.923 | 5.018 | 921,591 | +0.09(+1.87%) |
Jul 25, 2005 | 4.861 | 4.962 | 4.854 | 4.926 | 833,724 | +0.06(+1.33%) |
Jul 22, 2005 | 4.899 | 4.913 | 4.844 | 4.861 | 1,440,909 | -0.03(-0.70%) |
Jul 21, 2005 | 4.908 | 4.932 | 4.856 | 4.896 | 1,046,070 | -0.01(-0.25%) |
Jul 20, 2005 | 4.983 | 5.000 | 4.830 | 4.908 | 1,885,482 | -0.09(-1.74%) |
Jul 19, 2005 | 5.037 | 5.047 | 4.994 | 4.994 | 610,659 | -0.04(-0.71%) |
Jul 18, 2005 | 5.030 | 5.034 | 5.018 | 5.030 | 448,623 | -0.01(-0.13%) |
Jul 15, 2005 | 5.024 | 5.038 | 5.011 | 5.037 | 498,177 | +0.02(+0.45%) |
Jul 14, 2005 | 5.028 | 5.029 | 5.010 | 5.014 | 771,642 | -0.01(-0.17%) |
Jul 13, 2005 | 5.012 | 5.029 | 5.000 | 5.022 | 638,091 | +0.01(+0.27%) |
Jul 12, 2005 | 5.032 | 5.044 | 4.997 | 5.009 | 437,787 | -0.03(-0.62%) |
Jul 11, 2005 | 4.927 | 5.043 | 4.927 | 5.040 | 583,173 | +0.10(+2.05%) |
Jul 08, 2005 | 4.973 | 4.973 | 4.929 | 4.939 | 982,035 | -0.02(-0.49%) |
Jul 07, 2005 | 5.013 | 5.029 | 4.948 | 4.963 | 981,027 | -0.05(-1.00%) |
Jul 06, 2005 | 5.024 | 5.037 | 5.000 | 5.013 | 837,297 | -0.03(-0.51%) |
Jul 05, 2005 | 5.049 | 5.049 | 5.023 | 5.039 | 340,200 | +0.00(+0.02%) |