Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.876 | 6.910 | 6.796 | 6.828 | 2,039,243 | -0.05(-0.66%) |
May 30, 2006 | 6.916 | 6.944 | 6.834 | 6.873 | 1,588,605 | -0.04(-0.54%) |
May 26, 2006 | 6.921 | 6.948 | 6.878 | 6.911 | 1,325,290 | +0.01(+0.10%) |
May 25, 2006 | 6.818 | 6.934 | 6.811 | 6.903 | 2,236,729 | +0.14(+2.00%) |
May 24, 2006 | 6.706 | 6.790 | 6.621 | 6.768 | 1,724,135 | +0.06(+0.94%) |
May 23, 2006 | 6.692 | 6.801 | 6.671 | 6.705 | 2,555,709 | +0.03(+0.39%) |
May 22, 2006 | 6.726 | 6.734 | 6.655 | 6.679 | 1,322,385 | -0.05(-0.69%) |
May 19, 2006 | 6.645 | 6.773 | 6.644 | 6.726 | 1,779,315 | +0.05(+0.82%) |
May 18, 2006 | 6.733 | 6.740 | 6.627 | 6.671 | 2,251,734 | -0.06(-0.91%) |
May 17, 2006 | 6.816 | 6.817 | 6.689 | 6.732 | 2,569,746 | -0.09(-1.36%) |
May 16, 2006 | 6.756 | 6.846 | 6.756 | 6.825 | 2,478,263 | +0.09(+1.35%) |
May 15, 2006 | 6.652 | 6.734 | 6.647 | 6.734 | 1,637,009 | +0.02(+0.37%) |
May 12, 2006 | 6.699 | 6.742 | 6.663 | 6.709 | 1,596,834 | -0.03(-0.38%) |
May 11, 2006 | 6.827 | 6.827 | 6.706 | 6.735 | 1,714,455 | -0.05(-0.73%) |
May 10, 2006 | 6.818 | 6.866 | 6.771 | 6.785 | 2,906,151 | +0.00(+0.06%) |
May 09, 2006 | 6.820 | 6.859 | 6.762 | 6.780 | 2,162,188 | -0.00(-0.03%) |
May 08, 2006 | 6.817 | 6.818 | 6.747 | 6.783 | 2,545,544 | +0.06(+0.83%) |
May 05, 2006 | 6.642 | 6.745 | 6.642 | 6.727 | 1,808,842 | +0.07(+1.07%) |
May 04, 2006 | 6.681 | 6.793 | 6.652 | 6.655 | 2,339,345 | -0.08(-1.23%) |
May 03, 2006 | 6.709 | 6.751 | 6.691 | 6.738 | 1,972,930 | +0.03(+0.45%) |
May 02, 2006 | 6.658 | 6.720 | 6.646 | 6.708 | 1,085,692 | +0.07(+0.98%) |
May 01, 2006 | 6.773 | 6.788 | 6.596 | 6.643 | 1,826,267 | -0.10(-1.50%) |
Apr 28, 2006 | 6.784 | 6.797 | 6.710 | 6.744 | 1,391,603 | -0.03(-0.47%) |
Apr 27, 2006 | 6.752 | 6.785 | 6.715 | 6.776 | 1,368,369 | +0.01(+0.11%) |
Apr 26, 2006 | 6.782 | 6.818 | 6.752 | 6.769 | 1,163,138 | +0.03(+0.40%) |
Apr 25, 2006 | 6.652 | 6.757 | 6.652 | 6.742 | 1,441,458 | +0.10(+1.54%) |
Apr 24, 2006 | 6.666 | 6.667 | 6.632 | 6.640 | 1,134,096 | -0.04(-0.53%) |
Apr 21, 2006 | 6.684 | 6.713 | 6.658 | 6.675 | 1,115,702 | +0.03(+0.44%) |
Apr 20, 2006 | 6.631 | 6.694 | 6.631 | 6.646 | 1,123,447 | -0.01(-0.14%) |
Apr 19, 2006 | 6.637 | 6.670 | 6.617 | 6.655 | 1,495,670 | +0.00(+0.00%) |
Apr 18, 2006 | 6.640 | 6.680 | 6.602 | 6.655 | 1,272,530 | +0.02(+0.33%) |
Apr 17, 2006 | 6.627 | 6.693 | 6.627 | 6.634 | 912,891 | -0.02(-0.37%) |
Apr 13, 2006 | 6.696 | 6.677 | 6.617 | 6.659 | 770,585 | -0.04(-0.56%) |
Apr 12, 2006 | 6.654 | 6.708 | 6.637 | 6.696 | 2,031,498 | +0.03(+0.39%) |
Apr 11, 2006 | 6.699 | 6.701 | 6.657 | 6.670 | 2,286,585 | -0.02(-0.34%) |
Apr 10, 2006 | 6.682 | 6.714 | 6.677 | 6.693 | 1,729,944 | +0.02(+0.28%) |
Apr 07, 2006 | 6.677 | 6.704 | 6.649 | 6.674 | 1,837,400 | +0.02(+0.34%) |
Apr 06, 2006 | 6.594 | 6.661 | 6.579 | 6.651 | 1,378,534 | +0.07(+1.05%) |
Apr 05, 2006 | 6.492 | 6.589 | 6.492 | 6.582 | 1,166,042 | +0.06(+0.98%) |
Apr 04, 2006 | 6.469 | 6.521 | 6.469 | 6.518 | 1,513,580 | +0.04(+0.56%) |
Apr 03, 2006 | 6.480 | 6.529 | 6.468 | 6.482 | 1,432,746 | -0.00(-0.03%) |
Mar 31, 2006 | 6.538 | 6.545 | 6.482 | 6.484 | 1,459,852 | -0.10(-1.55%) |
Mar 30, 2006 | 6.565 | 6.629 | 6.565 | 6.586 | 1,223,642 | +0.06(+0.97%) |
Mar 29, 2006 | 6.497 | 6.527 | 6.466 | 6.523 | 1,958,893 | +0.01(+0.14%) |
Mar 28, 2006 | 6.497 | 6.545 | 6.467 | 6.514 | 2,608,953 | -0.03(-0.39%) |
Mar 27, 2006 | 6.528 | 6.558 | 6.516 | 6.540 | 1,659,758 | -0.02(-0.38%) |
Mar 24, 2006 | 6.551 | 6.625 | 6.548 | 6.565 | 1,017,443 | -0.02(-0.31%) |
Mar 23, 2006 | 6.594 | 6.610 | 6.540 | 6.585 | 922,088 | -0.04(-0.56%) |
Mar 22, 2006 | 6.631 | 6.640 | 6.577 | 6.622 | 1,587,637 | -0.01(-0.12%) |
Mar 21, 2006 | 6.650 | 6.650 | 6.601 | 6.631 | 938,061 | -0.02(-0.31%) |
Mar 20, 2006 | 6.602 | 6.672 | 6.582 | 6.651 | 1,264,301 | +0.04(+0.67%) |
Mar 17, 2006 | 6.689 | 6.690 | 6.603 | 6.607 | 1,262,365 | -0.08(-1.19%) |
Mar 16, 2006 | 6.661 | 6.706 | 6.647 | 6.686 | 1,146,680 | +0.03(+0.40%) |
Mar 15, 2006 | 6.666 | 6.688 | 6.625 | 6.660 | 1,076,011 | +0.01(+0.09%) |
Mar 14, 2006 | 6.631 | 6.710 | 6.616 | 6.653 | 1,054,230 | +0.01(+0.09%) |
Mar 13, 2006 | 6.613 | 6.647 | 6.572 | 6.647 | 1,132,159 | +0.03(+0.48%) |
Mar 10, 2006 | 6.568 | 6.643 | 6.559 | 6.615 | 1,044,549 | +0.02(+0.38%) |
Mar 09, 2006 | 6.596 | 6.606 | 6.570 | 6.590 | 1,037,288 | -0.03(-0.42%) |
Mar 08, 2006 | 6.626 | 6.660 | 6.588 | 6.618 | 876,588 | -0.06(-0.91%) |
Mar 07, 2006 | 6.637 | 6.684 | 6.606 | 6.679 | 1,548,914 | -0.04(-0.61%) |
Mar 06, 2006 | 6.742 | 6.742 | 6.661 | 6.721 | 1,411,932 | -0.02(-0.34%) |
Mar 03, 2006 | 6.685 | 6.757 | 6.675 | 6.743 | 1,366,433 | +0.05(+0.74%) |
Mar 02, 2006 | 6.655 | 6.753 | 6.626 | 6.694 | 2,378,552 | +0.08(+1.27%) |
Mar 01, 2006 | 6.601 | 6.639 | 6.578 | 6.610 | 1,103,601 | +0.01(+0.08%) |
Feb 28, 2006 | 6.625 | 6.646 | 6.568 | 6.605 | 1,450,655 | -0.02(-0.30%) |
Feb 27, 2006 | 6.553 | 6.654 | 6.553 | 6.625 | 1,503,899 | +0.08(+1.20%) |
Feb 24, 2006 | 6.503 | 6.571 | 6.503 | 6.546 | 1,154,909 | +0.04(+0.56%) |
Feb 23, 2006 | 6.559 | 6.560 | 6.509 | 6.510 | 1,246,392 | -0.07(-1.01%) |
Feb 22, 2006 | 6.497 | 6.582 | 6.496 | 6.576 | 1,355,300 | +0.06(+0.92%) |
Feb 21, 2006 | 6.567 | 6.567 | 6.495 | 6.516 | 1,647,174 | -0.08(-1.24%) |
Feb 17, 2006 | 6.549 | 6.604 | 6.534 | 6.598 | 1,202,829 | +0.06(+0.90%) |
Feb 16, 2006 | 6.540 | 6.568 | 6.483 | 6.539 | 1,503,899 | -0.06(-0.91%) |
Feb 15, 2006 | 6.600 | 6.637 | 6.563 | 6.599 | 1,278,338 | -0.02(-0.28%) |
Feb 14, 2006 | 6.592 | 6.668 | 6.533 | 6.617 | 2,379,520 | +0.08(+1.28%) |
Feb 13, 2006 | 6.456 | 6.554 | 6.426 | 6.534 | 1,739,624 | +0.02(+0.24%) |
Feb 10, 2006 | 6.510 | 6.601 | 6.430 | 6.518 | 3,454,563 | +0.17(+2.60%) |
Feb 09, 2006 | 6.276 | 6.384 | 6.266 | 6.353 | 2,433,248 | +0.11(+1.70%) |
Feb 08, 2006 | 6.275 | 6.286 | 6.187 | 6.246 | 1,909,037 | -0.02(-0.40%) |
Feb 07, 2006 | 6.286 | 6.321 | 6.253 | 6.271 | 1,080,852 | -0.06(-0.96%) |
Feb 06, 2006 | 6.308 | 6.341 | 6.290 | 6.332 | 1,226,546 | +0.03(+0.41%) |
Feb 03, 2006 | 6.276 | 6.320 | 6.261 | 6.306 | 1,374,661 | -0.02(-0.31%) |
Feb 02, 2006 | 6.222 | 6.370 | 6.214 | 6.326 | 1,998,584 | +0.04(+0.64%) |
Feb 01, 2006 | 6.258 | 6.301 | 6.244 | 6.286 | 1,272,046 | -0.01(-0.16%) |
Jan 31, 2006 | 6.164 | 6.323 | 6.164 | 6.296 | 2,196,554 | +0.11(+1.75%) |
Jan 30, 2006 | 6.224 | 6.276 | 6.182 | 6.188 | 1,680,088 | -0.02(-0.33%) |
Jan 27, 2006 | 6.202 | 6.246 | 6.187 | 6.208 | 1,440,006 | -0.00(-0.05%) |
Jan 26, 2006 | 6.172 | 6.211 | 6.160 | 6.211 | 1,435,650 | +0.04(+0.65%) |
Jan 25, 2006 | 6.167 | 6.211 | 6.150 | 6.171 | 1,477,277 | +0.04(+0.66%) |
Jan 24, 2006 | 6.113 | 6.169 | 6.109 | 6.131 | 1,712,518 | -0.03(-0.42%) |
Jan 23, 2006 | 6.124 | 6.203 | 6.097 | 6.157 | 2,002,940 | +0.07(+1.12%) |
Jan 20, 2006 | 6.110 | 6.175 | 6.088 | 6.088 | 1,738,656 | +0.02(+0.29%) |
Jan 19, 2006 | 6.069 | 6.094 | 6.015 | 6.071 | 1,383,374 | +0.01(+0.20%) |
Jan 18, 2006 | 6.043 | 6.078 | 6.008 | 6.058 | 2,851,455 | -0.10(-1.56%) |
Jan 17, 2006 | 6.198 | 6.198 | 6.127 | 6.154 | 1,251,716 | -0.06(-0.98%) |
Jan 13, 2006 | 5.999 | 6.341 | 5.999 | 6.215 | 1,258,493 | +0.03(+0.42%) |
Jan 12, 2006 | 6.312 | 6.335 | 6.175 | 6.190 | 1,905,165 | -0.13(-2.04%) |
Jan 11, 2006 | 6.291 | 6.387 | 6.279 | 6.319 | 2,139,922 | +0.05(+0.74%) |
Jan 10, 2006 | 6.201 | 6.292 | 6.200 | 6.272 | 1,507,771 | +0.07(+1.10%) |
Jan 09, 2006 | 6.213 | 6.265 | 6.178 | 6.204 | 1,779,315 | -0.06(-1.01%) |
Jan 06, 2006 | 6.144 | 6.291 | 6.144 | 6.267 | 2,353,866 | +0.11(+1.78%) |
Jan 05, 2006 | 6.157 | 6.171 | 6.127 | 6.158 | 1,776,411 | -0.07(-1.13%) |
Jan 04, 2006 | 6.187 | 6.248 | 6.170 | 6.228 | 1,764,310 | +0.03(+0.53%) |
Jan 03, 2006 | 6.072 | 6.196 | 6.064 | 6.195 | 3,363,565 | +0.12(+1.99%) |
Dec 30, 2005 | 6.035 | 6.083 | 5.999 | 6.074 | 1,395,959 | +0.02(+0.29%) |
Dec 29, 2005 | 6.044 | 6.073 | 6.037 | 6.056 | 903,694 | -0.00(-0.03%) |
Dec 28, 2005 | 6.036 | 6.086 | 6.030 | 6.058 | 1,541,170 | +0.05(+0.84%) |
Dec 27, 2005 | 6.017 | 6.078 | 6.002 | 6.008 | 730,894 | -0.03(-0.50%) |
Dec 23, 2005 | 6.076 | 6.094 | 6.021 | 6.038 | 1,847,564 | -0.05(-0.76%) |
Dec 22, 2005 | 6.166 | 6.196 | 6.084 | 6.084 | 2,344,185 | -0.06(-0.98%) |
Dec 21, 2005 | 6.064 | 6.178 | 6.058 | 6.144 | 2,114,752 | +0.09(+1.43%) |
Dec 20, 2005 | 6.074 | 6.074 | 6.027 | 6.057 | 2,188,326 | +0.00(+0.05%) |
Dec 19, 2005 | 6.180 | 6.196 | 6.049 | 6.054 | 1,200,408 | -0.09(-1.45%) |
Dec 16, 2005 | 6.084 | 6.195 | 6.084 | 6.143 | 2,188,326 | +0.08(+1.40%) |
Dec 15, 2005 | 6.038 | 6.072 | 6.026 | 6.058 | 1,282,695 | -0.04(-0.71%) |
Dec 14, 2005 | 6.095 | 6.115 | 6.082 | 6.102 | 1,105,053 | +0.03(+0.51%) |
Dec 13, 2005 | 6.061 | 6.121 | 6.048 | 6.071 | 1,553,271 | +0.01(+0.17%) |
Dec 12, 2005 | 6.053 | 6.083 | 6.023 | 6.061 | 1,500,995 | +0.02(+0.26%) |
Dec 09, 2005 | 6.053 | 6.113 | 6.020 | 6.045 | 1,376,113 | -0.02(-0.27%) |
Dec 08, 2005 | 6.054 | 6.075 | 6.011 | 6.062 | 1,358,204 | +0.00(+0.07%) |
Dec 07, 2005 | 6.089 | 6.112 | 6.052 | 6.057 | 1,481,633 | -0.04(-0.61%) |
Dec 06, 2005 | 6.119 | 6.154 | 6.089 | 6.095 | 1,514,064 | -0.02(-0.29%) |
Dec 05, 2005 | 6.101 | 6.138 | 6.069 | 6.112 | 2,041,663 | +0.01(+0.19%) |
Dec 02, 2005 | 6.002 | 6.136 | 5.958 | 6.101 | 5,260,985 | +0.09(+1.46%) |
Dec 01, 2005 | 5.954 | 6.078 | 5.938 | 6.013 | 2,838,870 | +0.07(+1.18%) |
Nov 30, 2005 | 5.991 | 6.001 | 5.936 | 5.943 | 3,562,987 | -0.06(-0.93%) |
Nov 29, 2005 | 5.945 | 6.023 | 5.945 | 5.999 | 4,023,306 | +0.02(+0.41%) |
Nov 28, 2005 | 5.943 | 6.004 | 5.932 | 5.974 | 3,240,620 | +0.01(+0.23%) |
Nov 25, 2005 | 6.000 | 6.001 | 5.905 | 5.960 | 1,393,055 | +0.05(+0.80%) |
Nov 23, 2005 | 5.914 | 5.948 | 5.881 | 5.913 | 1,853,857 | +0.01(+0.12%) |
Nov 22, 2005 | 5.863 | 5.919 | 5.848 | 5.906 | 3,655,438 | +0.04(+0.72%) |
Nov 21, 2005 | 5.847 | 5.875 | 5.817 | 5.863 | 1,710,098 | +0.04(+0.69%) |
Nov 18, 2005 | 5.808 | 5.878 | 5.795 | 5.823 | 2,061,992 | -0.00(-0.04%) |
Nov 17, 2005 | 5.792 | 5.831 | 5.782 | 5.825 | 2,148,635 | +0.06(+1.02%) |
Nov 16, 2005 | 5.764 | 5.826 | 5.745 | 5.766 | 2,430,828 | -0.00(-0.07%) |
Nov 15, 2005 | 5.759 | 5.782 | 5.705 | 5.770 | 2,499,077 | +0.01(+0.22%) |
Nov 14, 2005 | 5.732 | 5.790 | 5.728 | 5.758 | 2,361,611 | +0.00(+0.00%) |
Nov 11, 2005 | 5.779 | 5.783 | 5.741 | 5.758 | 1,383,374 | -0.02(-0.43%) |
Nov 10, 2005 | 5.733 | 5.805 | 5.714 | 5.783 | 3,067,819 | +0.05(+0.96%) |
Nov 09, 2005 | 5.596 | 5.752 | 5.589 | 5.728 | 3,181,083 | +0.10(+1.78%) |
Nov 08, 2005 | 5.656 | 5.666 | 5.594 | 5.628 | 1,778,831 | -0.07(-1.21%) |
Nov 07, 2005 | 5.573 | 5.707 | 5.568 | 5.697 | 3,048,941 | +0.13(+2.28%) |
Nov 04, 2005 | 5.474 | 5.616 | 5.474 | 5.570 | 2,619,602 | +0.11(+1.99%) |
Nov 03, 2005 | 5.458 | 5.532 | 5.394 | 5.461 | 2,024,237 | +0.04(+0.76%) |
Nov 02, 2005 | 5.419 | 5.452 | 5.375 | 5.420 | 1,311,253 | +0.00(+0.02%) |
Nov 01, 2005 | 5.394 | 5.429 | 5.351 | 5.419 | 1,171,850 | +0.03(+0.48%) |
Oct 31, 2005 | 5.326 | 5.433 | 5.326 | 5.393 | 1,587,153 | +0.07(+1.26%) |
Oct 28, 2005 | 5.301 | 5.359 | 5.272 | 5.326 | 1,368,369 | +0.03(+0.53%) |
Oct 27, 2005 | 5.271 | 5.339 | 5.256 | 5.298 | 1,899,840 | +0.03(+0.57%) |
Oct 26, 2005 | 5.264 | 5.349 | 5.259 | 5.268 | 1,368,853 | +0.03(+0.49%) |
Oct 25, 2005 | 5.283 | 5.330 | 5.226 | 5.242 | 1,006,794 | -0.03(-0.65%) |
Oct 24, 2005 | 5.180 | 5.294 | 5.163 | 5.276 | 1,745,917 | +0.07(+1.35%) |
Oct 21, 2005 | 5.256 | 5.262 | 5.155 | 5.206 | 2,851,455 | -0.06(-1.16%) |
Oct 20, 2005 | 5.314 | 5.366 | 5.263 | 5.267 | 1,718,811 | -0.08(-1.51%) |
Oct 19, 2005 | 5.263 | 5.366 | 5.259 | 5.348 | 1,498,090 | +0.05(+1.01%) |
Oct 18, 2005 | 5.286 | 5.304 | 5.248 | 5.294 | 985,012 | -0.05(-0.97%) |
Oct 17, 2005 | 5.296 | 5.358 | 5.268 | 5.346 | 1,322,870 | +0.06(+1.09%) |
Oct 14, 2005 | 5.327 | 5.356 | 5.263 | 5.288 | 932,253 | -0.04(-0.76%) |
Oct 13, 2005 | 5.354 | 5.354 | 5.232 | 5.328 | 1,202,829 | -0.06(-1.19%) |
Oct 12, 2005 | 5.344 | 5.413 | 5.344 | 5.392 | 1,354,816 | +0.07(+1.26%) |
Oct 11, 2005 | 5.349 | 5.368 | 5.315 | 5.325 | 820,924 | -0.01(-0.25%) |
Oct 10, 2005 | 5.390 | 5.415 | 5.330 | 5.338 | 669,905 | -0.03(-0.48%) |
Oct 07, 2005 | 5.377 | 5.392 | 5.347 | 5.364 | 978,236 | +0.00(+0.04%) |
Oct 06, 2005 | 5.383 | 5.431 | 5.310 | 5.362 | 1,663,147 | -0.03(-0.54%) |
Oct 05, 2005 | 5.438 | 5.463 | 5.378 | 5.391 | 1,667,503 | -0.06(-1.17%) |
Oct 04, 2005 | 5.499 | 5.499 | 5.437 | 5.455 | 1,660,243 | -0.05(-0.94%) |
Oct 03, 2005 | 5.501 | 5.532 | 5.478 | 5.507 | 974,848 | -0.00(-0.02%) |
Sep 30, 2005 | 5.475 | 5.548 | 5.469 | 5.508 | 1,169,914 | +0.05(+0.95%) |
Sep 29, 2005 | 5.397 | 5.475 | 5.379 | 5.456 | 1,336,907 | +0.06(+1.07%) |
Sep 28, 2005 | 5.527 | 5.532 | 5.373 | 5.398 | 1,311,737 | -0.10(-1.75%) |
Sep 27, 2005 | 5.372 | 5.507 | 5.372 | 5.494 | 2,130,725 | +0.12(+2.21%) |
Sep 26, 2005 | 5.357 | 5.422 | 5.357 | 5.376 | 1,506,803 | +0.01(+0.25%) |
Sep 23, 2005 | 5.362 | 5.385 | 5.263 | 5.362 | 1,563,919 | +0.08(+1.47%) |
Sep 22, 2005 | 5.301 | 5.318 | 5.256 | 5.285 | 1,133,612 | -0.04(-0.70%) |
Sep 21, 2005 | 5.361 | 5.395 | 5.295 | 5.322 | 1,637,977 | -0.04(-0.77%) |
Sep 20, 2005 | 5.432 | 5.491 | 5.358 | 5.363 | 1,336,907 | -0.06(-1.05%) |
Sep 19, 2005 | 5.370 | 5.435 | 5.370 | 5.420 | 1,677,668 | +0.05(+0.90%) |
Sep 16, 2005 | 5.372 | 5.391 | 5.349 | 5.372 | 1,862,569 | +0.02(+0.37%) |
Sep 15, 2005 | 5.351 | 5.356 | 5.311 | 5.352 | 797,207 | +0.00(+0.02%) |
Sep 14, 2005 | 5.303 | 5.355 | 5.303 | 5.351 | 1,249,780 | +0.05(+0.88%) |
Sep 13, 2005 | 5.298 | 5.315 | 5.280 | 5.304 | 964,683 | +0.03(+0.61%) |
Sep 12, 2005 | 5.266 | 5.290 | 5.240 | 5.272 | 1,026,156 | -0.05(-0.85%) |
Sep 09, 2005 | 5.300 | 5.343 | 5.294 | 5.318 | 859,163 | +0.03(+0.53%) |
Sep 08, 2005 | 5.358 | 5.361 | 5.281 | 5.290 | 1,470,500 | +0.00(+0.04%) |
Sep 07, 2005 | 5.227 | 5.292 | 5.217 | 5.288 | 1,042,129 | +0.06(+1.23%) |
Sep 06, 2005 | 5.243 | 5.268 | 5.216 | 5.224 | 981,140 | -0.02(-0.37%) |
Sep 02, 2005 | 5.238 | 5.265 | 5.211 | 5.243 | 911,439 | -0.06(-1.13%) |
Sep 01, 2005 | 5.242 | 5.329 | 5.222 | 5.303 | 1,374,661 | +0.04(+0.79%) |
Aug 31, 2005 | 5.185 | 5.277 | 5.185 | 5.262 | 2,229,953 | +0.08(+1.58%) |
Aug 30, 2005 | 5.111 | 5.188 | 5.103 | 5.180 | 1,127,803 | +0.06(+1.11%) |
Aug 29, 2005 | 5.087 | 5.138 | 5.083 | 5.124 | 1,057,618 | -0.01(-0.12%) |
Aug 26, 2005 | 5.234 | 5.250 | 5.112 | 5.130 | 1,292,375 | -0.10(-1.97%) |
Aug 25, 2005 | 5.243 | 5.266 | 5.217 | 5.233 | 967,103 | -0.00(-0.02%) |
Aug 24, 2005 | 5.134 | 5.235 | 5.131 | 5.234 | 1,725,103 | +0.10(+1.87%) |
Aug 23, 2005 | 5.156 | 5.189 | 5.135 | 5.138 | 1,515,516 | -0.02(-0.36%) |
Aug 22, 2005 | 5.186 | 5.216 | 5.140 | 5.157 | 1,149,585 | -0.01(-0.14%) |
Aug 19, 2005 | 5.131 | 5.165 | 5.115 | 5.164 | 1,196,536 | +0.06(+1.19%) |
Aug 18, 2005 | 5.168 | 5.169 | 5.079 | 5.103 | 1,906,133 | -0.09(-1.75%) |
Aug 17, 2005 | 5.220 | 5.242 | 5.156 | 5.194 | 1,278,822 | -0.04(-0.75%) |
Aug 16, 2005 | 5.234 | 5.262 | 5.228 | 5.233 | 737,186 | -0.02(-0.45%) |
Aug 15, 2005 | 5.249 | 5.269 | 5.231 | 5.257 | 834,477 | -0.00(-0.02%) |
Aug 12, 2005 | 5.262 | 5.279 | 5.213 | 5.258 | 891,110 | -0.01(-0.12%) |
Aug 11, 2005 | 5.279 | 5.305 | 5.236 | 5.264 | 1,093,437 | +0.01(+0.20%) |
Aug 10, 2005 | 5.237 | 5.289 | 5.222 | 5.254 | 1,590,541 | +0.02(+0.32%) |
Aug 09, 2005 | 5.232 | 5.290 | 5.202 | 5.237 | 1,761,890 | +0.01(+0.10%) |
Aug 08, 2005 | 5.358 | 5.372 | 5.171 | 5.232 | 1,991,323 | -0.08(-1.54%) |
Aug 05, 2005 | 5.387 | 5.387 | 5.308 | 5.314 | 2,950,682 | -0.11(-1.94%) |
Aug 04, 2005 | 5.341 | 5.426 | 5.330 | 5.419 | 2,492,784 | +0.08(+1.43%) |
Aug 03, 2005 | 5.299 | 5.346 | 5.274 | 5.343 | 2,280,777 | +0.02(+0.37%) |
Aug 02, 2005 | 5.292 | 5.345 | 5.241 | 5.323 | 3,795,809 | +0.12(+2.28%) |
Aug 01, 2005 | 5.196 | 5.229 | 5.192 | 5.204 | 475,323 | +0.01(+0.16%) |
Jul 29, 2005 | 5.230 | 5.266 | 5.193 | 5.196 | 2,041,663 | -0.04(-0.73%) |
Jul 28, 2005 | 5.253 | 5.268 | 5.217 | 5.234 | 1,045,033 | -0.01(-0.14%) |
Jul 27, 2005 | 5.157 | 5.258 | 5.157 | 5.241 | 1,847,080 | +0.07(+1.32%) |
Jul 26, 2005 | 5.194 | 5.206 | 5.144 | 5.173 | 906,115 | -0.06(-1.07%) |
Jul 25, 2005 | 5.212 | 5.263 | 5.198 | 5.229 | 1,679,604 | +0.03(+0.54%) |
Jul 22, 2005 | 5.228 | 5.234 | 5.186 | 5.201 | 2,033,918 | -0.02(-0.45%) |
Jul 21, 2005 | 5.244 | 5.286 | 5.224 | 5.225 | 1,747,853 | +0.04(+0.80%) |
Jul 20, 2005 | 5.208 | 5.217 | 5.131 | 5.184 | 1,316,577 | -0.02(-0.46%) |
Jul 19, 2005 | 5.192 | 5.221 | 5.170 | 5.207 | 1,032,932 | +0.03(+0.50%) |
Jul 18, 2005 | 5.166 | 5.222 | 5.156 | 5.181 | 1,377,082 | +0.03(+0.52%) |
Jul 15, 2005 | 5.170 | 5.178 | 5.142 | 5.155 | 1,536,813 | -0.04(-0.80%) |
Jul 14, 2005 | 5.256 | 5.268 | 5.184 | 5.196 | 1,341,263 | -0.02(-0.42%) |
Jul 13, 2005 | 5.200 | 5.249 | 5.186 | 5.218 | 1,973,414 | +0.01(+0.10%) |
Jul 12, 2005 | 5.117 | 5.232 | 5.092 | 5.212 | 3,337,911 | +0.12(+2.33%) |
Jul 11, 2005 | 5.088 | 5.137 | 5.083 | 5.094 | 2,599,756 | +0.03(+0.61%) |
Jul 08, 2005 | 4.983 | 5.081 | 4.981 | 5.063 | 1,622,488 | +0.10(+2.02%) |
Jul 07, 2005 | 4.934 | 4.992 | 4.898 | 4.962 | 1,513,096 | +0.01(+0.27%) |
Jul 06, 2005 | 4.900 | 4.970 | 4.884 | 4.949 | 1,025,671 | +0.05(+0.99%) |
Jul 05, 2005 | 4.864 | 4.913 | 4.846 | 4.900 | 2,322,888 | -0.05(-1.10%) |
Jul 01, 2005 | 4.938 | 4.959 | 4.903 | 4.955 | 734,766 | +0.02(+0.33%) |
Jun 30, 2005 | 5.022 | 5.030 | 4.934 | 4.939 | 1,375,629 | -0.07(-1.40%) |
Jun 29, 2005 | 5.019 | 5.062 | 4.988 | 5.009 | 1,287,051 | -0.01(-0.29%) |
Jun 28, 2005 | 4.997 | 5.051 | 4.985 | 5.023 | 1,082,304 | +0.02(+0.35%) |
Jun 27, 2005 | 5.046 | 5.047 | 4.979 | 5.006 | 1,225,578 | -0.04(-0.80%) |
Jun 24, 2005 | 5.015 | 5.087 | 5.015 | 5.046 | 1,697,997 | +0.02(+0.33%) |
Jun 23, 2005 | 5.024 | 5.084 | 5.018 | 5.030 | 1,564,403 | -0.01(-0.27%) |
Jun 22, 2005 | 4.991 | 5.050 | 4.989 | 5.043 | 1,447,267 | +0.06(+1.18%) |
Jun 21, 2005 | 4.955 | 5.019 | 4.950 | 4.984 | 1,994,227 | +0.03(+0.58%) |
Jun 20, 2005 | 4.922 | 4.974 | 4.912 | 4.955 | 1,357,720 | +0.02(+0.33%) |
Jun 17, 2005 | 4.999 | 5.009 | 4.934 | 4.939 | 1,460,820 | -0.02(-0.44%) |
Jun 16, 2005 | 4.940 | 4.975 | 4.934 | 4.960 | 1,462,756 | +0.03(+0.54%) |
Jun 15, 2005 | 4.845 | 4.943 | 4.828 | 4.934 | 2,012,137 | +0.13(+2.62%) |
Jun 14, 2005 | 4.816 | 4.845 | 4.785 | 4.808 | 1,161,686 | -0.03(-0.58%) |
Jun 13, 2005 | 4.848 | 4.848 | 4.803 | 4.835 | 950,162 | -0.05(-1.10%) |
Jun 10, 2005 | 4.899 | 4.926 | 4.886 | 4.889 | 913,859 | +0.01(+0.17%) |
Jun 09, 2005 | 4.868 | 4.929 | 4.863 | 4.881 | 1,092,952 | -0.01(-0.17%) |
Jun 08, 2005 | 4.866 | 4.959 | 4.861 | 4.889 | 2,022,301 | +0.03(+0.68%) |
Jun 07, 2005 | 4.845 | 4.864 | 4.817 | 4.856 | 1,907,585 | +0.03(+0.71%) |
Jun 06, 2005 | 4.765 | 4.822 | 4.765 | 4.822 | 1,636,041 | +0.06(+1.32%) |
Jun 03, 2005 | 4.748 | 4.770 | 4.736 | 4.759 | 1,283,179 | +0.02(+0.41%) |
Jun 02, 2005 | 4.709 | 4.767 | 4.687 | 4.739 | 1,091,984 | +0.02(+0.53%) |