Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5025 | 5034 | 5006 | 5009 | 75,857,600 | -19.09(-0.38%) |
Jul 28, 2006 | 4978 | 5031 | 4963 | 5029 | 112,566,096 | +27.30(+0.55%) |
Jul 27, 2006 | 4974 | 5001 | 4962 | 5001 | 162,148,192 | +58.21(+1.18%) |
Jul 26, 2006 | 4937 | 4955 | 4925 | 4943 | 105,539,600 | +9.88(+0.20%) |
Jul 25, 2006 | 4932 | 4958 | 4916 | 4933 | 99,402,000 | +18.19(+0.37%) |
Jul 24, 2006 | 4827 | 4919 | 4826 | 4915 | 87,998,600 | +96.38(+2.00%) |
Jul 21, 2006 | 4841 | 4860 | 4803 | 4819 | 104,798,000 | -46.49(-0.96%) |
Jul 20, 2006 | 4870 | 4895 | 4855 | 4865 | 104,987,200 | +18.50(+0.38%) |
Jul 19, 2006 | 4733 | 4847 | 4733 | 4847 | 129,790,896 | +112.00(+2.37%) |
Jul 18, 2006 | 4740 | 4764 | 4716 | 4735 | 108,713,400 | -15.54(-0.33%) |
Jul 17, 2006 | 4791 | 4791 | 4711 | 4750 | 115,001,000 | -30.71(-0.64%) |
Jul 14, 2006 | 4812 | 4843 | 4781 | 4781 | 92,409,200 | -71.73(-1.48%) |
Jul 13, 2006 | 4904 | 4904 | 4835 | 4853 | 144,990,304 | -89.21(-1.81%) |
Jul 12, 2006 | 4946 | 4979 | 4933 | 4942 | 110,991,000 | +27.34(+0.56%) |
Jul 11, 2006 | 4954 | 4976 | 4903 | 4914 | 150,050,592 | -68.09(-1.37%) |
Jul 10, 2006 | 4939 | 4989 | 4909 | 4982 | 83,373,600 | +28.77(+0.58%) |
Jul 07, 2006 | 4951 | 4978 | 4922 | 4954 | 94,507,600 | -12.74(-0.26%) |
Jul 06, 2006 | 4935 | 4972 | 4933 | 4966 | 114,194,496 | +45.15(+0.92%) |
Jul 05, 2006 | 4960 | 4963 | 4903 | 4921 | 101,208,704 | -62.58(-1.26%) |
Jul 04, 2006 | 4986 | 4986 | 4948 | 4984 | 57,923,600 | +3.26(+0.07%) |
Jul 03, 2006 | 4967 | 4983 | 4952 | 4981 | 102,830,496 | +14.66(+0.30%) |
Jun 30, 2006 | 4947 | 4975 | 4914 | 4966 | 136,360,096 | +85.58(+1.75%) |
Jun 29, 2006 | 4815 | 4880 | 4800 | 4880 | 119,663,296 | +106.38(+2.23%) |
Jun 28, 2006 | 4752 | 4803 | 4745 | 4774 | 110,729,104 | +2.76(+0.06%) |
Jun 27, 2006 | 4829 | 4832 | 4763 | 4771 | 111,293,504 | -30.25(-0.63%) |
Jun 26, 2006 | 4839 | 4843 | 4796 | 4801 | 114,452,400 | -16.14(-0.34%) |
Jun 23, 2006 | 4813 | 4834 | 4789 | 4818 | 98,519,600 | +14.34(+0.30%) |
Jun 22, 2006 | 4829 | 4839 | 4776 | 4803 | 108,699,800 | +28.56(+0.60%) |
Jun 21, 2006 | 4780 | 4786 | 4711 | 4775 | 130,401,600 | +4.31(+0.09%) |
Jun 20, 2006 | 4687 | 4770 | 4678 | 4770 | 129,009,400 | +41.40(+0.88%) |
Jun 19, 2006 | 4723 | 4774 | 4719 | 4729 | 123,956,200 | +34.13(+0.73%) |
Jun 16, 2006 | 4790 | 4802 | 4681 | 4695 | 286,744,800 | -29.69(-0.63%) |
Jun 15, 2006 | 4639 | 4730 | 4639 | 4725 | 174,063,392 | +109.14(+2.36%) |
Jun 14, 2006 | 4622 | 4642 | 4565 | 4615 | 236,820,000 | -2.15(-0.05%) |
Jun 13, 2006 | 4635 | 4660 | 4594 | 4618 | 176,944,992 | -105.59(-2.24%) |
Jun 12, 2006 | 4758 | 4780 | 4720 | 4723 | 99,536,600 | -45.00(-0.94%) |
Jun 09, 2006 | 4758 | 4786 | 4736 | 4768 | 135,748,800 | +83.84(+1.79%) |
Jun 08, 2006 | 4706 | 4763 | 4684 | 4684 | 212,133,408 | -140.43(-2.91%) |
Jun 07, 2006 | 4820 | 4832 | 4767 | 4825 | 138,972,608 | +26.85(+0.56%) |
Jun 06, 2006 | 4834 | 4857 | 4786 | 4798 | 142,432,192 | -118.12(-2.40%) |
Jun 05, 2006 | 4960 | 4971 | 4906 | 4916 | 73,527,800 | -43.66(-0.88%) |
Jun 02, 2006 | 5000 | 5023 | 4938 | 4960 | 127,736,600 | +12.41(+0.25%) |
Jun 01, 2006 | 4927 | 4954 | 4885 | 4947 | 123,124,000 | +17.11(+0.35%) |
May 31, 2006 | 4835 | 4938 | 4820 | 4930 | 169,673,200 | +36.31(+0.74%) |
May 30, 2006 | 5010 | 5023 | 4883 | 4894 | 151,443,392 | -121.45(-2.42%) |
May 29, 2006 | 5023 | 5026 | 5009 | 5015 | 48,836,600 | -29.77(-0.59%) |
May 26, 2006 | 4993 | 5045 | 4970 | 5045 | 162,757,408 | +95.56(+1.93%) |
May 25, 2006 | 4879 | 4950 | 4841 | 4950 | 97,131,200 | +79.51(+1.63%) |
May 24, 2006 | 4893 | 4909 | 4823 | 4870 | 150,904,800 | -61.51(-1.25%) |
May 23, 2006 | 4848 | 4963 | 4848 | 4932 | 196,174,800 | +118.03(+2.45%) |
May 22, 2006 | 4934 | 4934 | 4799 | 4814 | 183,981,792 | -131.07(-2.65%) |
May 19, 2006 | 4934 | 4965 | 4907 | 4945 | 179,287,008 | +35.88(+0.73%) |
May 18, 2006 | 4922 | 4960 | 4842 | 4909 | 199,366,800 | -11.62(-0.24%) |
May 17, 2006 | 5104 | 5110 | 4920 | 4920 | 181,139,600 | -161.38(-3.18%) |
May 16, 2006 | 5065 | 5101 | 5042 | 5082 | 150,327,200 | +16.84(+0.33%) |
May 15, 2006 | 5131 | 5137 | 5053 | 5065 | 187,040,400 | -85.60(-1.66%) |
May 12, 2006 | 5227 | 5238 | 5150 | 5150 | 212,419,200 | -112.49(-2.14%) |
May 11, 2006 | 5284 | 5329 | 5259 | 5263 | 170,039,808 | -15.33(-0.29%) |
May 10, 2006 | 5285 | 5311 | 5276 | 5278 | 126,916,200 | -33.91(-0.64%) |
May 09, 2006 | 5292 | 5312 | 5273 | 5312 | 111,713,600 | +29.78(+0.56%) |
May 08, 2006 | 5298 | 5315 | 5277 | 5282 | 85,185,000 | -4.00(-0.08%) |
May 05, 2006 | 5244 | 5287 | 5238 | 5286 | 105,246,600 | +52.70(+1.01%) |
May 04, 2006 | 5198 | 5241 | 5188 | 5234 | 98,354,400 | +39.76(+0.77%) |
May 03, 2006 | 5261 | 5268 | 5194 | 5194 | 134,590,000 | -47.25(-0.90%) |
May 02, 2006 | 5187 | 5249 | 5186 | 5241 | 116,350,600 | +52.79(+1.02%) |
May 01, 2006 | 5211 | 5219 | 5184 | 5188 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 5211 | 5219 | 5184 | 5188 | 116,765,400 | -25.15(-0.48%) |
Apr 27, 2006 | 5258 | 5258 | 5170 | 5214 | 169,400,000 | -38.77(-0.74%) |
Apr 26, 2006 | 5244 | 5262 | 5242 | 5252 | 104,366,800 | +16.98(+0.32%) |
Apr 25, 2006 | 5239 | 5255 | 5228 | 5235 | 103,482,600 | +13.90(+0.27%) |
Apr 24, 2006 | 5228 | 5239 | 5219 | 5221 | 87,307,000 | -30.94(-0.59%) |
Apr 21, 2006 | 5224 | 5252 | 5222 | 5252 | 109,810,200 | +45.59(+0.88%) |
Apr 20, 2006 | 5158 | 5227 | 5158 | 5207 | 121,195,000 | +48.65(+0.94%) |
Apr 19, 2006 | 5150 | 5173 | 5126 | 5158 | 108,721,800 | +62.17(+1.22%) |
Apr 18, 2006 | 5098 | 5102 | 5074 | 5096 | 82,229,400 | -6.65(-0.13%) |
Apr 17, 2006 | 5098 | 5110 | 5069 | 5103 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5098 | 5110 | 5069 | 5103 | 82,467,200 | +17.51(+0.34%) |
Apr 12, 2006 | 5106 | 5111 | 5058 | 5085 | 121,817,000 | -27.49(-0.54%) |
Apr 11, 2006 | 5189 | 5197 | 5106 | 5113 | 126,835,600 | -77.67(-1.50%) |
Apr 10, 2006 | 5170 | 5191 | 5156 | 5190 | 84,382,800 | +15.31(+0.30%) |
Apr 07, 2006 | 5222 | 5241 | 5175 | 5175 | 114,764,800 | -47.40(-0.91%) |
Apr 06, 2006 | 5232 | 5246 | 5200 | 5222 | 116,226,200 | +1.33(+0.03%) |
Apr 05, 2006 | 5214 | 5231 | 5187 | 5221 | 120,031,200 | +15.22(+0.29%) |
Apr 04, 2006 | 5242 | 5242 | 5204 | 5206 | 116,863,600 | -49.45(-0.94%) |
Apr 03, 2006 | 5252 | 5259 | 5231 | 5255 | 124,339,800 | +34.41(+0.66%) |
Apr 01, 2006 | 5227 | 5247 | 5211 | 5221 | 105,696,600 | -19.25(-0.37%) |
Mar 31, 2006 | 5205 | 5247 | 5203 | 5240 | 117,118,000 | +59.85(+1.16%) |
Mar 30, 2006 | 5144 | 5190 | 5144 | 5180 | 85,148,600 | +30.26(+0.59%) |
Mar 29, 2006 | 5171 | 5190 | 5134 | 5150 | 104,814,800 | -12.45(-0.24%) |
Mar 28, 2006 | 5212 | 5219 | 5162 | 5162 | 93,518,000 | +0.00(+0.00%) |
Mar 27, 2006 | 5212 | 5219 | 5162 | 5162 | 0 | -56.27(-1.08%) |
Mar 25, 2006 | 5198 | 5226 | 5194 | 5219 | 152,767,600 | +23.93(+0.46%) |
Mar 24, 2006 | 5205 | 5206 | 5180 | 5195 | 132,081,000 | +0.00(+0.00%) |
Mar 23, 2006 | 5142 | 5201 | 5133 | 5195 | 181,240,192 | +46.22(+0.90%) |
Mar 22, 2006 | 5137 | 5149 | 5098 | 5149 | 119,449,400 | +10.05(+0.20%) |
Mar 21, 2006 | 5161 | 5174 | 5131 | 5139 | 96,421,400 | +0.00(+0.00%) |
Mar 20, 2006 | 5161 | 5174 | 5131 | 5139 | 0 | -2.57(-0.05%) |
Mar 18, 2006 | 5133 | 5171 | 5125 | 5141 | 165,232,800 | +15.07(+0.29%) |
Mar 17, 2006 | 5131 | 5137 | 5106 | 5126 | 110,239,600 | -1.92(-0.04%) |
Mar 16, 2006 | 5131 | 5142 | 5120 | 5128 | 121,084,200 | +10.77(+0.21%) |
Mar 15, 2006 | 5095 | 5117 | 5088 | 5117 | 109,949,800 | +9.69(+0.19%) |
Mar 14, 2006 | 5094 | 5113 | 5086 | 5107 | 99,056,200 | +0.00(+0.00%) |
Mar 13, 2006 | 5094 | 5113 | 5086 | 5107 | 0 | +38.20(+0.75%) |
Mar 11, 2006 | 4994 | 5069 | 4987 | 5069 | 117,575,400 | +61.43(+1.23%) |
Mar 10, 2006 | 5008 | 5012 | 4981 | 5008 | 133,724,400 | +38.33(+0.77%) |
Mar 09, 2006 | 5001 | 5006 | 4928 | 4970 | 149,103,600 | -22.70(-0.45%) |
Mar 08, 2006 | 4990 | 4997 | 4969 | 4992 | 123,852,400 | -18.51(-0.37%) |
Mar 07, 2006 | 5026 | 5037 | 5011 | 5011 | 129,514,800 | +0.00(+0.00%) |
Mar 06, 2006 | 5026 | 5037 | 5011 | 5011 | 0 | +21.57(+0.43%) |
Mar 04, 2006 | 5013 | 5030 | 4967 | 4989 | 133,234,400 | -19.94(-0.40%) |
Mar 03, 2006 | 5070 | 5078 | 4990 | 5009 | 139,673,600 | -48.52(-0.96%) |
Mar 02, 2006 | 5009 | 5059 | 5006 | 5058 | 132,999,600 | +57.16(+1.14%) |
Mar 01, 2006 | 5085 | 5085 | 4998 | 5000 | 152,498,592 | -80.07(-1.58%) |
Feb 28, 2006 | 5082 | 5085 | 5058 | 5081 | 140,426,000 | +0.00(+0.00%) |
Feb 27, 2006 | 5082 | 5085 | 5058 | 5081 | 0 | +6.57(+0.13%) |
Feb 25, 2006 | 5052 | 5074 | 5036 | 5074 | 103,085,800 | +33.56(+0.67%) |
Feb 24, 2006 | 5052 | 5060 | 5020 | 5040 | 147,666,000 | -1.21(-0.02%) |
Feb 23, 2006 | 4985 | 5042 | 4984 | 5042 | 120,587,600 | +49.67(+1.00%) |
Feb 22, 2006 | 4998 | 5025 | 4975 | 4992 | 124,168,600 | +11.99(+0.24%) |
Feb 21, 2006 | 4981 | 4986 | 4971 | 4980 | 60,892,200 | +0.00(+0.00%) |
Feb 20, 2006 | 4981 | 4986 | 4971 | 4980 | 0 | -20.06(-0.40%) |
Feb 18, 2006 | 4976 | 5003 | 4966 | 5000 | 98,496,400 | +26.91(+0.54%) |
Feb 17, 2006 | 4960 | 4974 | 4938 | 4973 | 97,543,400 | +39.00(+0.79%) |
Feb 16, 2006 | 4957 | 4958 | 4923 | 4934 | 113,479,000 | -27.25(-0.55%) |
Feb 15, 2006 | 4965 | 4975 | 4928 | 4961 | 129,663,600 | +3.98(+0.08%) |
Feb 14, 2006 | 4916 | 4957 | 4899 | 4957 | 104,654,800 | +0.00(+0.00%) |
Feb 13, 2006 | 4916 | 4957 | 4899 | 4957 | 0 | +46.54(+0.95%) |
Feb 11, 2006 | 4940 | 4964 | 4911 | 4911 | 98,773,200 | -44.92(-0.91%) |
Feb 10, 2006 | 4926 | 4959 | 4922 | 4956 | 117,139,800 | +60.66(+1.24%) |
Feb 09, 2006 | 4893 | 4910 | 4876 | 4895 | 125,630,000 | -40.32(-0.82%) |
Feb 08, 2006 | 4952 | 4959 | 4906 | 4935 | 135,639,808 | +0.81(+0.02%) |
Feb 07, 2006 | 4950 | 4961 | 4920 | 4935 | 108,205,800 | +0.00(+0.00%) |
Feb 06, 2006 | 4950 | 4961 | 4920 | 4935 | 0 | -2.97(-0.06%) |
Feb 04, 2006 | 4945 | 4956 | 4906 | 4938 | 127,846,800 | +9.67(+0.20%) |
Feb 03, 2006 | 5001 | 5012 | 4928 | 4928 | 176,052,608 | -71.50(-1.43%) |
Feb 02, 2006 | 4947 | 5000 | 4937 | 4999 | 126,147,600 | +51.40(+1.04%) |
Feb 01, 2006 | 4943 | 4970 | 4930 | 4948 | 121,921,600 | +11.20(+0.23%) |
Jan 31, 2006 | 4946 | 4955 | 4935 | 4937 | 117,194,200 | +0.00(+0.00%) |
Jan 30, 2006 | 4946 | 4955 | 4935 | 4937 | 0 | -19.81(-0.40%) |
Jan 28, 2006 | 4939 | 4957 | 4907 | 4957 | 198,721,408 | +80.08(+1.64%) |
Jan 27, 2006 | 4802 | 4877 | 4800 | 4877 | 147,786,800 | +85.52(+1.79%) |
Jan 26, 2006 | 4767 | 4794 | 4758 | 4791 | 121,893,200 | +42.68(+0.90%) |
Jan 25, 2006 | 4759 | 4767 | 4740 | 4748 | 109,663,000 | -3.67(-0.08%) |
Jan 24, 2006 | 4725 | 4755 | 4719 | 4752 | 114,812,800 | +0.00(+0.00%) |
Jan 23, 2006 | 4725 | 4755 | 4719 | 4752 | 0 | -21.49(-0.45%) |
Jan 21, 2006 | 4829 | 4841 | 4773 | 4773 | 117,347,000 | -40.61(-0.84%) |
Jan 20, 2006 | 4798 | 4816 | 4791 | 4814 | 111,811,800 | +42.00(+0.88%) |
Jan 19, 2006 | 4749 | 4792 | 4730 | 4772 | 157,454,000 | -35.05(-0.73%) |
Jan 18, 2006 | 4829 | 4829 | 4803 | 4807 | 112,012,800 | -48.95(-1.01%) |
Jan 17, 2006 | 4844 | 4865 | 4844 | 4856 | 71,310,200 | +0.00(+0.00%) |
Jan 16, 2006 | 4844 | 4865 | 4844 | 4856 | 0 | +5.56(+0.11%) |
Jan 14, 2006 | 4876 | 4876 | 4834 | 4851 | 133,881,600 | -39.71(-0.81%) |
Jan 13, 2006 | 4876 | 4898 | 4873 | 4890 | 182,529,200 | -0.25(-0.01%) |
Jan 12, 2006 | 4894 | 4898 | 4867 | 4890 | 102,499,000 | +28.56(+0.59%) |
Jan 11, 2006 | 4869 | 4869 | 4838 | 4862 | 114,865,800 | -13.16(-0.27%) |
Jan 10, 2006 | 4875 | 4886 | 4871 | 4875 | 116,841,600 | +0.00(+0.00%) |
Jan 09, 2006 | 4875 | 4886 | 4871 | 4875 | 0 | +7.94(+0.16%) |
Jan 07, 2006 | 4843 | 4867 | 4840 | 4867 | 111,654,200 | +32.06(+0.66%) |
Jan 06, 2006 | 4839 | 4850 | 4826 | 4835 | 107,184,400 | -3.43(-0.07%) |
Jan 05, 2006 | 4821 | 4839 | 4799 | 4839 | 112,403,400 | +61.54(+1.29%) |
Jan 04, 2006 | 4762 | 4803 | 4756 | 4777 | 93,725,400 | +22.06(+0.46%) |
Jan 03, 2006 | 4732 | 4758 | 4727 | 4755 | 35,923,200 | +0.00(+0.00%) |
Jan 02, 2006 | 4732 | 4758 | 4727 | 4755 | 0 | +39.69(+0.84%) |
Dec 31, 2005 | 4762 | 4762 | 4703 | 4715 | 45,054,600 | -57.70(-1.21%) |
Dec 30, 2005 | 4762 | 4777 | 4761 | 4773 | 40,116,000 | +16.00(+0.34%) |
Dec 29, 2005 | 4758 | 4772 | 4749 | 4757 | 40,220,400 | -12.45(-0.26%) |
Dec 28, 2005 | 4751 | 4780 | 4751 | 4769 | 34,610,400 | +0.00(+0.00%) |
Dec 27, 2005 | 4751 | 4780 | 4751 | 4769 | 0 | +11.64(+0.24%) |
Dec 24, 2005 | 4759 | 4769 | 4747 | 4758 | 47,427,000 | +5.78(+0.12%) |
Dec 23, 2005 | 4746 | 4766 | 4743 | 4752 | 73,510,000 | -0.45(-0.01%) |
Dec 22, 2005 | 4707 | 4752 | 4707 | 4752 | 102,003,600 | +48.93(+1.04%) |
Dec 21, 2005 | 4676 | 4710 | 4674 | 4703 | 109,042,200 | +8.62(+0.18%) |
Dec 20, 2005 | 4706 | 4713 | 4691 | 4695 | 88,295,600 | +0.00(+0.00%) |
Dec 19, 2005 | 4706 | 4713 | 4691 | 4695 | 0 | -9.55(-0.20%) |
Dec 17, 2005 | 4671 | 4724 | 4671 | 4704 | 162,686,208 | +31.27(+0.67%) |
Dec 16, 2005 | 4684 | 4685 | 4658 | 4673 | 105,790,200 | -1.71(-0.04%) |
Dec 15, 2005 | 4699 | 4706 | 4673 | 4675 | 102,990,200 | -18.55(-0.40%) |
Dec 14, 2005 | 4673 | 4702 | 4667 | 4693 | 93,445,800 | +20.27(+0.43%) |
Dec 13, 2005 | 4674 | 4698 | 4661 | 4673 | 105,881,200 | +0.00(+0.00%) |
Dec 12, 2005 | 4674 | 4698 | 4661 | 4673 | 0 | +12.12(+0.26%) |
Dec 10, 2005 | 4660 | 4668 | 4648 | 4661 | 69,864,400 | -8.92(-0.19%) |
Dec 09, 2005 | 4636 | 4670 | 4623 | 4670 | 89,274,000 | +9.35(+0.20%) |
Dec 08, 2005 | 4677 | 4691 | 4651 | 4661 | 96,236,200 | -16.62(-0.36%) |
Dec 07, 2005 | 4654 | 4681 | 4649 | 4677 | 88,325,400 | +26.66(+0.57%) |
Dec 06, 2005 | 4660 | 4666 | 4637 | 4651 | 88,238,600 | +0.00(+0.00%) |
Dec 05, 2005 | 4660 | 4666 | 4637 | 4651 | 0 | -11.96(-0.26%) |
Dec 03, 2005 | 4651 | 4662 | 4637 | 4662 | 78,581,400 | +26.04(+0.56%) |
Dec 02, 2005 | 4582 | 4636 | 4580 | 4636 | 105,595,800 | +69.05(+1.51%) |
Dec 01, 2005 | 4576 | 4585 | 4551 | 4567 | 128,226,400 | -21.32(-0.46%) |
Nov 30, 2005 | 4568 | 4606 | 4557 | 4589 | 81,157,600 | +13.42(+0.29%) |
Nov 29, 2005 | 4622 | 4633 | 4575 | 4575 | 131,945,600 | +0.00(+0.00%) |
Nov 28, 2005 | 4622 | 4633 | 4575 | 4575 | 0 | -25.17(-0.55%) |
Nov 26, 2005 | 4592 | 4602 | 4581 | 4600 | 59,607,400 | +13.64(+0.30%) |
Nov 25, 2005 | 4598 | 4607 | 4574 | 4587 | 77,033,000 | -21.81(-0.47%) |
Nov 24, 2005 | 4611 | 4611 | 4589 | 4609 | 101,878,400 | +27.84(+0.61%) |
Nov 23, 2005 | 4593 | 4593 | 4574 | 4581 | 81,442,200 | -5.57(-0.12%) |
Nov 22, 2005 | 4563 | 4594 | 4556 | 4586 | 94,556,400 | +0.00(+0.00%) |
Nov 21, 2005 | 4563 | 4594 | 4556 | 4586 | 0 | +30.15(+0.66%) |
Nov 19, 2005 | 4556 | 4577 | 4543 | 4556 | 118,890,600 | +33.05(+0.73%) |
Nov 18, 2005 | 4523 | 4544 | 4515 | 4523 | 97,487,400 | +11.05(+0.24%) |
Nov 17, 2005 | 4531 | 4535 | 4495 | 4512 | 100,453,800 | -31.02(-0.68%) |
Nov 16, 2005 | 4546 | 4557 | 4527 | 4543 | 126,286,400 | -5.30(-0.12%) |
Nov 15, 2005 | 4530 | 4564 | 4521 | 4548 | 78,207,800 | +0.00(+0.00%) |
Nov 14, 2005 | 4530 | 4564 | 4521 | 4548 | 0 | +11.96(+0.26%) |
Nov 12, 2005 | 4526 | 4542 | 4514 | 4536 | 83,912,000 | +56.99(+1.27%) |
Nov 11, 2005 | 4496 | 4507 | 4474 | 4480 | 94,973,400 | -0.73(-0.02%) |
Nov 10, 2005 | 4509 | 4512 | 4477 | 4480 | 101,791,600 | -23.39(-0.52%) |
Nov 09, 2005 | 4521 | 4533 | 4494 | 4504 | 123,848,400 | -0.03(-0.00%) |
Nov 08, 2005 | 4493 | 4517 | 4476 | 4504 | 75,922,200 | +0.00(+0.00%) |
Nov 07, 2005 | 4493 | 4517 | 4476 | 4504 | 0 | +4.95(+0.11%) |
Nov 05, 2005 | 4497 | 4506 | 4476 | 4499 | 100,185,200 | -3.32(-0.07%) |
Nov 04, 2005 | 4455 | 4503 | 4449 | 4502 | 121,381,200 | +72.37(+1.63%) |
Nov 03, 2005 | 4424 | 4449 | 4399 | 4430 | 101,281,400 | -5.10(-0.12%) |
Nov 02, 2005 | 4433 | 4450 | 4422 | 4435 | 83,767,600 | -1.70(-0.04%) |
Nov 01, 2005 | 4373 | 4436 | 4373 | 4436 | 102,236,200 | +0.00(+0.00%) |
Oct 31, 2005 | 4373 | 4436 | 4373 | 4436 | 0 | +109.74(+2.54%) |
Oct 28, 2005 | 4320 | 4348 | 4288 | 4327 | 126,063,400 | -9.70(-0.22%) |
Oct 27, 2005 | 4376 | 4384 | 4329 | 4336 | 170,940,608 | -76.29(-1.73%) |
Oct 26, 2005 | 4401 | 4433 | 4393 | 4413 | 93,332,400 | +15.71(+0.36%) |
Oct 25, 2005 | 4441 | 4442 | 4397 | 4397 | 96,021,400 | -24.98(-0.56%) |
Oct 24, 2005 | 4372 | 4422 | 4363 | 4422 | 77,048,400 | +55.45(+1.27%) |
Oct 21, 2005 | 4354 | 4391 | 4354 | 4367 | 100,084,400 | -24.14(-0.55%) |
Oct 20, 2005 | 4437 | 4445 | 4384 | 4391 | 109,005,800 | +15.57(+0.36%) |
Oct 19, 2005 | 4418 | 4431 | 4373 | 4375 | 145,778,400 | -86.05(-1.93%) |
Oct 18, 2005 | 4495 | 4502 | 4453 | 4461 | 100,485,400 | -28.07(-0.63%) |
Oct 17, 2005 | 4499 | 4507 | 4485 | 4489 | 76,914,400 | +7.08(+0.16%) |
Oct 14, 2005 | 4456 | 4500 | 4446 | 4482 | 112,384,200 | +12.00(+0.27%) |
Oct 13, 2005 | 4501 | 4513 | 4452 | 4470 | 114,052,200 | -44.92(-0.99%) |
Oct 12, 2005 | 4530 | 4544 | 4510 | 4515 | 91,378,000 | -34.63(-0.76%) |
Oct 11, 2005 | 4536 | 4570 | 4536 | 4550 | 91,379,200 | +13.46(+0.30%) |
Oct 10, 2005 | 4544 | 4562 | 4529 | 4536 | 76,356,600 | +7.43(+0.16%) |
Oct 07, 2005 | 4521 | 4552 | 4515 | 4529 | 98,729,800 | -8.11(-0.18%) |
Oct 06, 2005 | 4546 | 4552 | 4520 | 4537 | 140,562,400 | -57.21(-1.25%) |
Oct 05, 2005 | 4619 | 4625 | 4594 | 4594 | 110,477,600 | -56.13(-1.21%) |
Oct 04, 2005 | 4624 | 4651 | 4607 | 4650 | 101,656,800 | +27.70(+0.60%) |
Oct 03, 2005 | 4610 | 4632 | 4608 | 4623 | 83,428,000 | +22.52(+0.49%) |
Sep 30, 2005 | 4619 | 4621 | 4586 | 4600 | 86,857,400 | +21.16(+0.46%) |
Sep 29, 2005 | 4599 | 4607 | 4576 | 4579 | 82,104,800 | -20.77(-0.45%) |
Sep 28, 2005 | 4563 | 4602 | 4563 | 4600 | 114,690,000 | +52.83(+1.16%) |
Sep 27, 2005 | 4556 | 4563 | 4537 | 4547 | 89,496,400 | -20.12(-0.44%) |
Sep 26, 2005 | 4510 | 4567 | 4510 | 4567 | 127,857,200 | +89.72(+2.00%) |
Sep 23, 2005 | 4459 | 4477 | 4452 | 4477 | 89,484,800 | +29.05(+0.65%) |
Sep 22, 2005 | 4455 | 4463 | 4424 | 4448 | 125,026,000 | -19.91(-0.45%) |
Sep 21, 2005 | 4498 | 4514 | 4466 | 4468 | 128,982,400 | -63.74(-1.41%) |
Sep 20, 2005 | 4516 | 4537 | 4515 | 4532 | 106,255,200 | +26.12(+0.58%) |
Sep 19, 2005 | 4486 | 4523 | 4463 | 4506 | 82,714,600 | -3.81(-0.08%) |
Sep 16, 2005 | 4479 | 4527 | 4476 | 4509 | 127,334,400 | +30.10(+0.67%) |
Sep 15, 2005 | 4461 | 4495 | 4459 | 4479 | 87,647,200 | +8.96(+0.20%) |
Sep 14, 2005 | 4460 | 4479 | 4454 | 4470 | 100,251,800 | +17.02(+0.38%) |
Sep 13, 2005 | 4493 | 4498 | 4453 | 4453 | 126,202,800 | -38.41(-0.86%) |
Sep 12, 2005 | 4505 | 4518 | 4490 | 4492 | 97,723,200 | +0.14(+0.00%) |
Sep 09, 2005 | 4473 | 4495 | 4473 | 4492 | 88,044,800 | +25.74(+0.58%) |
Sep 08, 2005 | 4478 | 4486 | 4453 | 4466 | 103,737,600 | -20.25(-0.45%) |
Sep 07, 2005 | 4490 | 4498 | 4476 | 4486 | 121,019,200 | +13.64(+0.30%) |
Sep 06, 2005 | 4438 | 4473 | 4434 | 4473 | 102,022,400 | +42.46(+0.96%) |
Sep 05, 2005 | 4405 | 4432 | 4405 | 4430 | 57,403,000 | +25.14(+0.57%) |
Sep 02, 2005 | 4414 | 4433 | 4393 | 4405 | 94,891,000 | -19.20(-0.43%) |
Sep 01, 2005 | 4424 | 4438 | 4408 | 4424 | 105,772,800 | +24.79(+0.56%) |
Aug 31, 2005 | 4357 | 4400 | 4357 | 4399 | 129,913,400 | +42.70(+0.98%) |
Aug 30, 2005 | 4374 | 4382 | 4357 | 4357 | 70,991,600 | -4.61(-0.11%) |
Aug 29, 2005 | 4320 | 4364 | 4313 | 4361 | 51,477,200 | +18.57(+0.43%) |
Aug 26, 2005 | 4380 | 4393 | 4343 | 4343 | 73,533,400 | -35.81(-0.82%) |
Aug 25, 2005 | 4397 | 4397 | 4369 | 4379 | 86,899,600 | -45.92(-1.04%) |
Aug 24, 2005 | 4428 | 4432 | 4401 | 4424 | 91,589,000 | -12.13(-0.27%) |
Aug 23, 2005 | 4472 | 4472 | 4437 | 4437 | 65,161,800 | -49.38(-1.10%) |
Aug 22, 2005 | 4490 | 4498 | 4479 | 4486 | 48,707,000 | -1.96(-0.04%) |
Aug 19, 2005 | 4434 | 4489 | 4431 | 4488 | 72,246,800 | +57.83(+1.31%) |
Aug 18, 2005 | 4437 | 4442 | 4406 | 4430 | 63,927,000 | -9.56(-0.22%) |
Aug 17, 2005 | 4434 | 4443 | 4410 | 4440 | 69,850,400 | -4.94(-0.11%) |
Aug 16, 2005 | 4484 | 4491 | 4442 | 4445 | 71,305,800 | -22.01(-0.49%) |
Aug 15, 2005 | 4470 | 4486 | 4463 | 4467 | 33,175,200 | -9.90(-0.22%) |
Aug 12, 2005 | 4496 | 4510 | 4468 | 4476 | 27,749,000 | -32.62(-0.72%) |
Aug 11, 2005 | 4513 | 4523 | 4490 | 4509 | 79,641,800 | -18.01(-0.40%) |
Aug 10, 2005 | 4502 | 4527 | 4502 | 4527 | 103,305,400 | +35.42(+0.79%) |
Aug 09, 2005 | 4446 | 4492 | 4437 | 4492 | 94,419,600 | +50.68(+1.14%) |
Aug 08, 2005 | 4437 | 4462 | 4433 | 4441 | 55,411,000 | +19.31(+0.44%) |
Aug 05, 2005 | 4438 | 4467 | 4422 | 4422 | 88,897,200 | -37.27(-0.84%) |
Aug 04, 2005 | 4472 | 4486 | 4445 | 4459 | 91,857,400 | -36.51(-0.81%) |
Aug 03, 2005 | 4501 | 4504 | 4475 | 4495 | 93,522,800 | -7.85(-0.17%) |
Aug 02, 2005 | 4460 | 4503 | 4457 | 4503 | 76,689,000 | +46.46(+1.04%) |