Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.01 | 11.15 | 10.98 | 11.07 | 1,811,012 | +0.06(+0.58%) |
Oct 28, 2005 | 10.76 | 11.03 | 10.76 | 11.01 | 1,455,302 | +0.28(+2.59%) |
Oct 27, 2005 | 10.73 | 11.00 | 10.66 | 10.73 | 1,213,212 | +0.06(+0.60%) |
Oct 26, 2005 | 10.71 | 10.85 | 10.44 | 10.66 | 1,447,704 | -0.06(-0.59%) |
Oct 25, 2005 | 10.71 | 10.91 | 10.61 | 10.73 | 1,291,606 | +0.05(+0.46%) |
Oct 24, 2005 | 10.63 | 10.83 | 10.55 | 10.68 | 1,434,235 | +0.12(+1.18%) |
Oct 21, 2005 | 10.40 | 10.59 | 10.35 | 10.55 | 960,761 | +0.13(+1.25%) |
Oct 20, 2005 | 10.59 | 10.59 | 10.35 | 10.42 | 929,335 | -0.12(-1.13%) |
Oct 19, 2005 | 10.42 | 10.55 | 10.28 | 10.54 | 1,150,013 | +0.12(+1.14%) |
Oct 18, 2005 | 10.34 | 10.47 | 10.27 | 10.42 | 1,672,526 | +3.56(+51.83%) |
Oct 17, 2005 | 6.834 | 6.924 | 6.795 | 6.866 | 834,018 | +0.01(+0.13%) |
Oct 14, 2005 | 6.723 | 6.857 | 6.723 | 6.857 | 1,197,153 | +0.15(+2.21%) |
Oct 13, 2005 | 6.808 | 6.816 | 6.563 | 6.709 | 1,778,376 | -0.10(-1.42%) |
Oct 12, 2005 | 6.903 | 6.912 | 6.692 | 6.805 | 1,985,585 | -0.12(-1.69%) |
Oct 11, 2005 | 6.892 | 7.001 | 6.867 | 6.922 | 1,496,571 | +0.01(+0.15%) |
Oct 10, 2005 | 7.076 | 7.076 | 6.895 | 6.912 | 1,349,452 | -0.04(-0.59%) |
Oct 07, 2005 | 7.020 | 7.065 | 6.901 | 6.953 | 1,944,143 | -0.08(-1.13%) |
Oct 06, 2005 | 7.128 | 7.162 | 6.960 | 7.033 | 2,490,141 | -0.10(-1.35%) |
Oct 05, 2005 | 7.382 | 7.382 | 7.123 | 7.130 | 1,455,647 | -0.25(-3.40%) |
Oct 04, 2005 | 7.490 | 7.509 | 7.381 | 7.381 | 1,388,822 | -0.05(-0.71%) |
Oct 03, 2005 | 7.415 | 7.508 | 7.370 | 7.433 | 1,186,274 | +0.02(+0.24%) |
Sep 30, 2005 | 7.271 | 7.426 | 7.271 | 7.415 | 1,784,592 | +0.17(+2.31%) |
Sep 29, 2005 | 7.091 | 7.252 | 7.048 | 7.248 | 1,145,869 | +0.14(+1.96%) |
Sep 28, 2005 | 7.245 | 7.257 | 7.082 | 7.109 | 1,376,907 | -0.08(-1.16%) |
Sep 27, 2005 | 7.305 | 7.305 | 7.148 | 7.193 | 1,567,540 | -0.08(-1.10%) |
Sep 26, 2005 | 7.323 | 7.323 | 7.233 | 7.272 | 1,127,220 | +0.02(+0.27%) |
Sep 23, 2005 | 7.253 | 7.267 | 7.157 | 7.253 | 928,816 | +0.05(+0.73%) |
Sep 22, 2005 | 7.194 | 7.218 | 7.070 | 7.200 | 1,667,001 | +0.01(+0.07%) |
Sep 21, 2005 | 7.209 | 7.227 | 7.189 | 7.195 | 1,532,314 | -0.01(-0.18%) |
Sep 20, 2005 | 7.235 | 7.244 | 7.189 | 7.208 | 2,090,226 | -0.05(-0.66%) |
Sep 19, 2005 | 7.406 | 7.409 | 7.252 | 7.256 | 1,296,096 | -0.11(-1.43%) |
Sep 16, 2005 | 7.258 | 7.372 | 7.247 | 7.361 | 2,699,422 | +0.11(+1.56%) |
Sep 15, 2005 | 7.350 | 7.409 | 7.226 | 7.248 | 2,198,493 | -0.10(-1.38%) |
Sep 14, 2005 | 7.020 | 7.387 | 6.989 | 7.350 | 3,996,554 | +0.33(+4.69%) |
Sep 13, 2005 | 7.078 | 7.096 | 7.018 | 7.020 | 806,045 | -0.06(-0.82%) |
Sep 12, 2005 | 7.082 | 7.100 | 7.046 | 7.078 | 829,356 | -0.00(-0.05%) |
Sep 09, 2005 | 7.065 | 7.088 | 7.033 | 7.082 | 813,815 | +0.03(+0.49%) |
Sep 08, 2005 | 7.059 | 7.092 | 7.027 | 7.047 | 642,349 | -0.02(-0.25%) |
Sep 07, 2005 | 7.155 | 7.188 | 7.032 | 7.065 | 1,386,750 | -0.15(-2.09%) |
Sep 06, 2005 | 7.049 | 7.224 | 7.046 | 7.216 | 1,444,768 | +0.19(+2.67%) |
Sep 02, 2005 | 7.104 | 7.128 | 7.006 | 7.028 | 789,468 | -0.04(-0.62%) |
Sep 01, 2005 | 7.046 | 7.161 | 7.018 | 7.072 | 1,579,973 | +0.09(+1.29%) |
Aug 31, 2005 | 6.847 | 6.982 | 6.829 | 6.982 | 1,685,131 | +0.13(+1.95%) |
Aug 30, 2005 | 6.827 | 6.859 | 6.795 | 6.848 | 1,324,069 | +0.00(+0.02%) |
Aug 29, 2005 | 6.892 | 6.898 | 6.773 | 6.847 | 1,611,572 | -0.06(-0.80%) |
Aug 26, 2005 | 7.027 | 7.027 | 6.901 | 6.902 | 1,468,597 | -0.14(-1.94%) |
Aug 25, 2005 | 6.983 | 7.040 | 6.974 | 7.038 | 860,955 | +0.08(+1.18%) |
Aug 24, 2005 | 6.917 | 7.058 | 6.917 | 6.956 | 1,398,146 | +0.03(+0.41%) |
Aug 23, 2005 | 6.930 | 6.979 | 6.919 | 6.928 | 801,901 | -0.00(-0.04%) |
Aug 22, 2005 | 6.888 | 6.935 | 6.888 | 6.930 | 878,050 | +0.05(+0.67%) |
Aug 19, 2005 | 6.915 | 6.921 | 6.834 | 6.884 | 553,767 | -0.02(-0.32%) |
Aug 18, 2005 | 6.962 | 6.962 | 6.771 | 6.906 | 1,979,369 | -0.06(-0.92%) |
Aug 17, 2005 | 7.059 | 7.059 | 6.964 | 6.970 | 783,770 | -0.08(-1.17%) |
Aug 16, 2005 | 7.086 | 7.097 | 7.032 | 7.052 | 619,556 | -0.01(-0.20%) |
Aug 15, 2005 | 7.051 | 7.108 | 6.995 | 7.067 | 776,517 | +0.02(+0.22%) |
Aug 12, 2005 | 7.058 | 7.082 | 7.002 | 7.051 | 1,065,575 | -0.02(-0.24%) |
Aug 11, 2005 | 7.049 | 7.130 | 7.041 | 7.068 | 942,285 | +0.03(+0.48%) |
Aug 10, 2005 | 7.059 | 7.130 | 7.013 | 7.034 | 780,144 | +0.00(+0.00%) |
Aug 09, 2005 | 7.001 | 7.097 | 6.984 | 7.034 | 879,086 | +0.04(+0.55%) |
Aug 08, 2005 | 7.050 | 7.078 | 6.973 | 6.996 | 1,939,481 | -0.11(-1.54%) |
Aug 05, 2005 | 7.207 | 7.235 | 6.987 | 7.105 | 2,249,778 | -0.13(-1.80%) |
Aug 04, 2005 | 7.396 | 7.396 | 7.234 | 7.235 | 1,283,663 | -0.16(-2.14%) |
Aug 03, 2005 | 7.428 | 7.451 | 7.325 | 7.393 | 891,519 | -0.03(-0.47%) |
Aug 02, 2005 | 7.432 | 7.432 | 7.343 | 7.428 | 2,905,596 | +0.05(+0.63%) |
Aug 01, 2005 | 7.373 | 7.400 | 7.343 | 7.382 | 3,097,783 | +0.04(+0.56%) |
Jul 29, 2005 | 7.354 | 7.404 | 7.320 | 7.341 | 1,033,975 | -0.03(-0.35%) |
Jul 28, 2005 | 7.346 | 7.462 | 7.342 | 7.366 | 1,781,484 | +0.05(+0.63%) |
Jul 27, 2005 | 7.239 | 7.345 | 7.228 | 7.320 | 2,450,771 | +0.12(+1.66%) |
Jul 26, 2005 | 7.033 | 7.200 | 7.014 | 7.200 | 3,526,707 | +0.22(+3.13%) |
Jul 25, 2005 | 6.975 | 7.006 | 6.953 | 6.982 | 1,069,201 | +0.01(+0.09%) |
Jul 22, 2005 | 6.937 | 6.987 | 6.937 | 6.975 | 1,082,670 | +0.04(+0.56%) |
Jul 21, 2005 | 7.011 | 7.028 | 6.926 | 6.937 | 1,832,250 | -0.07(-1.06%) |
Jul 20, 2005 | 6.975 | 7.038 | 6.937 | 7.011 | 997,196 | +0.04(+0.61%) |
Jul 19, 2005 | 6.911 | 6.982 | 6.885 | 6.969 | 1,181,094 | +0.11(+1.63%) |
Jul 18, 2005 | 6.821 | 6.893 | 6.795 | 6.857 | 937,623 | +0.03(+0.38%) |
Jul 15, 2005 | 6.777 | 6.834 | 6.766 | 6.831 | 799,829 | +0.04(+0.57%) |
Jul 14, 2005 | 6.917 | 6.930 | 6.731 | 6.792 | 1,073,345 | -0.11(-1.55%) |
Jul 13, 2005 | 6.938 | 6.944 | 6.876 | 6.899 | 683,791 | -0.04(-0.56%) |
Jul 12, 2005 | 6.979 | 6.982 | 6.937 | 6.938 | 493,158 | -0.03(-0.50%) |
Jul 11, 2005 | 6.906 | 6.982 | 6.906 | 6.973 | 941,767 | +0.07(+1.01%) |
Jul 08, 2005 | 6.834 | 6.935 | 6.808 | 6.903 | 823,140 | +0.07(+1.02%) |
Jul 07, 2005 | 6.789 | 6.843 | 6.715 | 6.834 | 866,654 | +0.02(+0.28%) |
Jul 06, 2005 | 6.904 | 6.911 | 6.807 | 6.814 | 948,501 | -0.11(-1.56%) |
Jul 05, 2005 | 6.904 | 6.924 | 6.859 | 6.922 | 1,057,804 | +0.04(+0.54%) |
Jul 01, 2005 | 6.872 | 6.922 | 6.850 | 6.885 | 1,074,381 | +0.06(+0.89%) |
Jun 30, 2005 | 6.847 | 6.859 | 6.801 | 6.825 | 1,050,034 | -0.01(-0.09%) |
Jun 29, 2005 | 6.889 | 6.892 | 6.814 | 6.831 | 704,512 | -0.06(-0.84%) |
Jun 28, 2005 | 6.830 | 6.890 | 6.830 | 6.889 | 654,782 | +0.06(+0.87%) |
Jun 27, 2005 | 6.877 | 6.888 | 6.803 | 6.830 | 832,464 | -0.02(-0.32%) |
Jun 24, 2005 | 6.885 | 6.943 | 6.850 | 6.852 | 1,272,784 | -0.03(-0.49%) |
Jun 23, 2005 | 6.949 | 6.964 | 6.856 | 6.885 | 1,180,058 | -0.07(-1.00%) |
Jun 22, 2005 | 6.852 | 6.962 | 6.847 | 6.955 | 1,523,508 | +0.10(+1.50%) |
Jun 21, 2005 | 6.917 | 6.931 | 6.844 | 6.852 | 1,069,201 | -0.08(-1.13%) |
Jun 20, 2005 | 6.953 | 6.995 | 6.929 | 6.930 | 717,981 | -0.05(-0.65%) |
Jun 17, 2005 | 6.952 | 6.984 | 6.886 | 6.975 | 1,823,444 | +0.06(+0.87%) |
Jun 16, 2005 | 6.998 | 6.998 | 6.872 | 6.915 | 2,193,831 | -0.05(-0.74%) |
Jun 15, 2005 | 7.014 | 7.016 | 6.956 | 6.966 | 794,648 | -0.02(-0.31%) |
Jun 14, 2005 | 6.948 | 7.009 | 6.937 | 6.988 | 922,082 | +0.04(+0.57%) |
Jun 13, 2005 | 6.854 | 6.949 | 6.853 | 6.948 | 1,362,403 | +0.10(+1.39%) |
Jun 10, 2005 | 6.924 | 6.924 | 6.841 | 6.853 | 1,398,664 | -0.04(-0.62%) |
Jun 09, 2005 | 6.949 | 6.962 | 6.885 | 6.895 | 1,371,209 | -0.05(-0.69%) |
Jun 08, 2005 | 7.001 | 7.022 | 6.924 | 6.943 | 1,602,766 | -0.12(-1.68%) |
Jun 07, 2005 | 6.992 | 7.078 | 6.992 | 7.061 | 1,791,326 | +0.07(+1.01%) |
Jun 06, 2005 | 6.937 | 6.992 | 6.920 | 6.991 | 963,006 | +0.07(+0.99%) |
Jun 03, 2005 | 6.949 | 6.997 | 6.920 | 6.922 | 1,165,035 | -0.01(-0.09%) |
Jun 02, 2005 | 6.922 | 6.979 | 6.907 | 6.929 | 1,482,066 | +0.01(+0.09%) |
Jun 01, 2005 | 6.791 | 6.925 | 6.785 | 6.922 | 1,776,822 | +0.17(+2.48%) |
May 31, 2005 | 6.826 | 6.856 | 6.755 | 6.755 | 2,152,389 | -0.05(-0.68%) |
May 27, 2005 | 6.656 | 6.821 | 6.652 | 6.801 | 2,614,985 | +0.11(+1.69%) |
May 26, 2005 | 6.847 | 6.877 | 6.629 | 6.688 | 2,564,736 | -0.13(-1.94%) |
May 25, 2005 | 6.823 | 6.847 | 6.776 | 6.821 | 1,320,961 | -0.00(-0.02%) |
May 24, 2005 | 6.870 | 6.870 | 6.750 | 6.822 | 1,362,921 | -0.05(-0.69%) |
May 23, 2005 | 6.946 | 6.987 | 6.845 | 6.870 | 1,779,930 | -0.08(-1.09%) |
May 20, 2005 | 6.814 | 6.946 | 6.763 | 6.946 | 1,785,110 | +0.14(+2.02%) |
May 19, 2005 | 6.808 | 6.847 | 6.756 | 6.808 | 1,615,716 | +0.00(+0.00%) |
May 18, 2005 | 6.731 | 6.820 | 6.724 | 6.808 | 2,249,778 | +0.17(+2.60%) |
May 17, 2005 | 6.540 | 6.673 | 6.538 | 6.635 | 1,990,766 | +0.10(+1.46%) |
May 16, 2005 | 6.448 | 6.548 | 6.448 | 6.540 | 1,864,886 | +0.11(+1.68%) |
May 13, 2005 | 6.499 | 6.525 | 6.383 | 6.432 | 1,463,935 | -0.08(-1.26%) |
May 12, 2005 | 6.570 | 6.596 | 6.509 | 6.515 | 1,676,325 | -0.05(-0.80%) |
May 11, 2005 | 6.454 | 6.576 | 6.454 | 6.567 | 1,749,366 | +0.13(+2.02%) |
May 10, 2005 | 6.473 | 6.515 | 6.435 | 6.437 | 1,005,484 | -0.05(-0.73%) |
May 09, 2005 | 6.436 | 6.486 | 6.432 | 6.485 | 1,438,552 | +0.03(+0.50%) |
May 06, 2005 | 6.467 | 6.486 | 6.396 | 6.453 | 1,291,433 | -0.00(-0.06%) |
May 05, 2005 | 6.415 | 6.473 | 6.403 | 6.457 | 822,622 | -0.00(-0.06%) |
May 04, 2005 | 6.390 | 6.460 | 6.377 | 6.460 | 1,046,408 | +0.06(+1.01%) |
May 03, 2005 | 6.435 | 6.457 | 6.379 | 6.396 | 850,077 | -0.06(-0.90%) |
May 02, 2005 | 6.468 | 6.473 | 6.370 | 6.454 | 1,085,778 | -0.01(-0.22%) |
Apr 29, 2005 | 6.390 | 6.468 | 6.318 | 6.468 | 1,388,822 | +0.11(+1.68%) |
Apr 28, 2005 | 6.390 | 6.427 | 6.352 | 6.361 | 1,889,233 | -0.02(-0.30%) |
Apr 27, 2005 | 6.301 | 6.387 | 6.253 | 6.381 | 1,446,322 | +0.08(+1.25%) |
Apr 26, 2005 | 6.300 | 6.400 | 6.287 | 6.302 | 1,435,962 | -0.02(-0.37%) |
Apr 25, 2005 | 6.316 | 6.358 | 6.285 | 6.325 | 1,663,374 | +0.01(+0.20%) |
Apr 22, 2005 | 6.287 | 6.315 | 6.230 | 6.312 | 1,405,399 | +0.02(+0.29%) |
Apr 21, 2005 | 6.355 | 6.376 | 6.283 | 6.294 | 1,272,266 | -0.04(-0.61%) |
Apr 20, 2005 | 6.370 | 6.370 | 6.307 | 6.333 | 923,118 | -0.04(-0.59%) |
Apr 19, 2005 | 6.370 | 6.410 | 6.345 | 6.370 | 872,870 | +0.01(+0.10%) |
Apr 18, 2005 | 6.288 | 6.382 | 6.248 | 6.364 | 1,275,893 | +0.06(+0.98%) |
Apr 15, 2005 | 6.320 | 6.381 | 6.243 | 6.302 | 2,363,225 | -0.05(-0.73%) |
Apr 14, 2005 | 6.467 | 6.486 | 6.319 | 6.348 | 1,867,994 | -0.11(-1.63%) |
Apr 13, 2005 | 6.500 | 6.543 | 6.437 | 6.454 | 1,621,933 | -0.03(-0.54%) |
Apr 12, 2005 | 6.409 | 6.505 | 6.372 | 6.489 | 1,223,572 | +0.03(+0.52%) |
Apr 11, 2005 | 6.435 | 6.455 | 6.405 | 6.455 | 1,075,935 | +0.03(+0.52%) |
Apr 08, 2005 | 6.464 | 6.466 | 6.404 | 6.422 | 851,631 | -0.04(-0.60%) |
Apr 07, 2005 | 6.400 | 6.460 | 6.391 | 6.460 | 668,768 | +0.07(+1.03%) |
Apr 06, 2005 | 6.386 | 6.435 | 6.359 | 6.395 | 966,114 | +0.02(+0.32%) |
Apr 05, 2005 | 6.381 | 6.435 | 6.356 | 6.374 | 829,356 | -0.01(-0.18%) |
Apr 04, 2005 | 6.390 | 6.394 | 6.298 | 6.386 | 1,842,611 | +0.01(+0.16%) |
Apr 01, 2005 | 6.428 | 6.467 | 6.333 | 6.376 | 1,563,914 | +0.00(+0.02%) |
Mar 31, 2005 | 6.345 | 6.444 | 6.319 | 6.374 | 1,534,905 | +0.04(+0.57%) |
Mar 30, 2005 | 6.235 | 6.338 | 6.235 | 6.338 | 1,029,313 | +0.09(+1.42%) |
Mar 29, 2005 | 6.242 | 6.312 | 6.231 | 6.249 | 1,074,381 | -0.02(-0.25%) |
Mar 28, 2005 | 6.274 | 6.302 | 6.253 | 6.265 | 2,602,552 | -0.01(-0.10%) |
Mar 24, 2005 | 6.293 | 6.395 | 6.271 | 6.271 | 1,632,811 | -0.01(-0.14%) |
Mar 23, 2005 | 6.242 | 6.328 | 6.216 | 6.280 | 1,186,792 | +0.02(+0.35%) |
Mar 22, 2005 | 6.357 | 6.414 | 6.243 | 6.258 | 2,275,161 | -0.12(-1.90%) |
Mar 21, 2005 | 6.432 | 6.448 | 6.351 | 6.379 | 1,152,603 | -0.04(-0.62%) |
Mar 18, 2005 | 6.448 | 6.460 | 6.370 | 6.419 | 1,868,512 | +0.01(+0.18%) |
Mar 17, 2005 | 6.312 | 6.430 | 6.312 | 6.408 | 1,500,197 | +0.10(+1.61%) |
Mar 16, 2005 | 6.396 | 6.397 | 6.306 | 6.306 | 1,539,049 | -0.12(-1.88%) |
Mar 15, 2005 | 6.403 | 6.448 | 6.401 | 6.427 | 2,395,860 | +0.03(+0.44%) |
Mar 14, 2005 | 6.292 | 6.409 | 6.286 | 6.399 | 2,036,352 | +0.14(+2.22%) |
Mar 11, 2005 | 6.243 | 6.274 | 6.224 | 6.260 | 3,125,756 | +0.04(+0.58%) |
Mar 10, 2005 | 6.152 | 6.226 | 6.126 | 6.224 | 2,176,736 | +0.07(+1.17%) |
Mar 09, 2005 | 6.292 | 6.305 | 6.119 | 6.152 | 3,109,179 | -0.22(-3.45%) |
Mar 08, 2005 | 6.500 | 6.500 | 6.369 | 6.372 | 2,761,585 | -0.13(-1.98%) |
Mar 07, 2005 | 6.428 | 6.558 | 6.381 | 6.500 | 2,462,167 | +0.10(+1.51%) |
Mar 04, 2005 | 6.203 | 6.440 | 6.197 | 6.404 | 2,217,142 | +0.23(+3.77%) |
Mar 03, 2005 | 6.184 | 6.211 | 6.145 | 6.171 | 1,280,037 | +0.01(+0.21%) |
Mar 02, 2005 | 6.139 | 6.184 | 6.086 | 6.158 | 2,189,169 | +0.02(+0.31%) |
Mar 01, 2005 | 6.190 | 6.225 | 6.100 | 6.139 | 3,392,020 | -0.04(-0.63%) |
Feb 28, 2005 | 6.280 | 6.297 | 6.119 | 6.177 | 3,355,759 | -0.07(-1.15%) |
Feb 25, 2005 | 6.132 | 6.273 | 6.132 | 6.249 | 3,004,539 | +0.14(+2.21%) |
Feb 24, 2005 | 6.023 | 6.127 | 5.997 | 6.114 | 2,931,497 | +0.12(+2.04%) |
Feb 23, 2005 | 5.984 | 6.042 | 5.962 | 5.992 | 1,584,635 | +0.07(+1.22%) |
Feb 22, 2005 | 5.996 | 5.996 | 5.920 | 5.920 | 1,937,927 | -0.07(-1.24%) |
Feb 18, 2005 | 5.965 | 6.028 | 5.930 | 5.995 | 1,652,496 | +0.02(+0.39%) |
Feb 17, 2005 | 6.045 | 6.064 | 5.971 | 5.971 | 1,102,355 | -0.07(-1.13%) |
Feb 16, 2005 | 5.997 | 6.045 | 5.982 | 6.040 | 981,137 | +0.05(+0.86%) |
Feb 15, 2005 | 5.946 | 6.004 | 5.930 | 5.988 | 1,902,702 | +0.07(+1.26%) |
Feb 14, 2005 | 5.933 | 5.933 | 5.890 | 5.913 | 1,080,598 | +0.00(+0.00%) |
Feb 11, 2005 | 5.890 | 5.920 | 5.862 | 5.913 | 1,556,144 | +0.05(+0.86%) |
Feb 10, 2005 | 5.849 | 5.894 | 5.836 | 5.863 | 1,130,328 | +0.04(+0.68%) |
Feb 09, 2005 | 5.856 | 5.888 | 5.823 | 5.823 | 1,231,343 | -0.06(-1.01%) |
Feb 08, 2005 | 5.888 | 5.892 | 5.821 | 5.883 | 1,022,579 | +0.02(+0.33%) |
Feb 07, 2005 | 5.915 | 5.920 | 5.850 | 5.863 | 1,356,186 | -0.02(-0.39%) |
Feb 04, 2005 | 5.785 | 5.933 | 5.785 | 5.886 | 2,448,181 | +0.10(+1.74%) |
Feb 03, 2005 | 5.841 | 5.853 | 5.769 | 5.786 | 1,254,136 | -0.04(-0.64%) |
Feb 02, 2005 | 5.830 | 5.835 | 5.784 | 5.823 | 2,408,293 | +0.02(+0.42%) |
Feb 01, 2005 | 5.727 | 5.811 | 5.711 | 5.799 | 1,636,955 | +0.07(+1.26%) |
Jan 31, 2005 | 5.799 | 5.829 | 5.695 | 5.727 | 2,017,185 | -0.01(-0.09%) |
Jan 28, 2005 | 5.733 | 5.753 | 5.599 | 5.732 | 2,881,767 | +0.00(+0.00%) |
Jan 27, 2005 | 5.829 | 5.839 | 5.687 | 5.732 | 2,309,868 | -0.08(-1.31%) |
Jan 26, 2005 | 5.804 | 5.840 | 5.799 | 5.808 | 2,163,268 | +0.00(+0.07%) |
Jan 25, 2005 | 5.849 | 5.875 | 5.803 | 5.804 | 2,188,133 | -0.01(-0.24%) |
Jan 24, 2005 | 5.926 | 5.964 | 5.814 | 5.818 | 1,879,390 | -0.08(-1.29%) |
Jan 21, 2005 | 5.911 | 5.937 | 5.872 | 5.894 | 1,232,897 | +0.01(+0.11%) |
Jan 20, 2005 | 5.933 | 5.938 | 5.875 | 5.888 | 1,409,543 | -0.04(-0.67%) |
Jan 19, 2005 | 5.921 | 5.978 | 5.907 | 5.928 | 1,632,811 | +0.03(+0.44%) |
Jan 18, 2005 | 5.913 | 5.933 | 5.865 | 5.902 | 2,338,360 | +0.05(+0.90%) |
Jan 14, 2005 | 5.791 | 5.885 | 5.791 | 5.849 | 1,471,188 | +0.07(+1.23%) |
Jan 13, 2005 | 5.811 | 5.853 | 5.760 | 5.778 | 5,305,083 | -0.03(-0.49%) |
Jan 12, 2005 | 5.933 | 5.933 | 5.759 | 5.807 | 5,817,927 | -0.13(-2.13%) |
Jan 11, 2005 | 6.054 | 6.055 | 5.894 | 5.933 | 2,555,930 | -0.09(-1.54%) |
Jan 10, 2005 | 6.016 | 6.095 | 6.007 | 6.025 | 1,922,904 | +0.04(+0.69%) |
Jan 07, 2005 | 6.029 | 6.068 | 5.856 | 5.984 | 2,027,027 | +0.04(+0.67%) |
Jan 06, 2005 | 5.894 | 5.959 | 5.881 | 5.944 | 2,187,615 | +0.05(+0.83%) |
Jan 05, 2005 | 6.087 | 6.107 | 5.858 | 5.895 | 3,757,227 | -0.22(-3.60%) |
Jan 04, 2005 | 6.255 | 6.269 | 6.114 | 6.116 | 1,675,289 | -0.11(-1.82%) |
Jan 03, 2005 | 6.312 | 6.345 | 6.203 | 6.229 | 1,329,767 | -0.07(-1.04%) |
Dec 31, 2004 | 6.343 | 6.351 | 6.285 | 6.294 | 1,295,059 | -0.04(-0.69%) |
Dec 30, 2004 | 6.306 | 6.350 | 6.293 | 6.338 | 901,879 | +0.05(+0.82%) |
Dec 29, 2004 | 6.314 | 6.330 | 6.283 | 6.287 | 629,399 | -0.07(-1.03%) |
Dec 28, 2004 | 6.319 | 6.394 | 6.314 | 6.352 | 1,127,220 | +0.06(+1.02%) |
Dec 27, 2004 | 6.345 | 6.345 | 6.264 | 6.288 | 696,224 | -0.00(-0.04%) |
Dec 23, 2004 | 6.309 | 6.327 | 6.274 | 6.291 | 640,795 | +0.00(+0.00%) |
Dec 22, 2004 | 6.275 | 6.301 | 6.253 | 6.291 | 820,549 | +0.04(+0.60%) |
Dec 21, 2004 | 6.229 | 6.278 | 6.217 | 6.253 | 797,238 | +0.07(+1.08%) |
Dec 20, 2004 | 6.190 | 6.217 | 6.164 | 6.186 | 853,185 | +0.01(+0.15%) |
Dec 17, 2004 | 6.145 | 6.181 | 6.105 | 6.177 | 795,684 | +0.01(+0.19%) |
Dec 16, 2004 | 6.216 | 6.240 | 6.149 | 6.166 | 1,068,165 | -0.05(-0.85%) |
Dec 15, 2004 | 6.099 | 6.218 | 6.081 | 6.218 | 1,216,838 | +0.15(+2.50%) |
Dec 14, 2004 | 6.113 | 6.119 | 6.050 | 6.067 | 1,020,507 | -0.03(-0.57%) |
Dec 13, 2004 | 6.108 | 6.141 | 6.073 | 6.101 | 764,085 | -0.01(-0.21%) |
Dec 10, 2004 | 6.042 | 6.125 | 6.031 | 6.114 | 1,025,687 | +0.05(+0.85%) |
Dec 09, 2004 | 5.984 | 6.074 | 5.944 | 6.063 | 1,197,671 | +0.08(+1.42%) |
Dec 08, 2004 | 6.038 | 6.049 | 5.961 | 5.978 | 1,592,405 | -0.11(-1.76%) |
Dec 07, 2004 | 6.216 | 6.216 | 6.076 | 6.085 | 1,444,250 | -0.13(-2.13%) |
Dec 06, 2004 | 6.226 | 6.230 | 6.177 | 6.217 | 1,298,168 | +0.01(+0.12%) |
Dec 03, 2004 | 6.159 | 6.244 | 6.158 | 6.210 | 867,172 | +0.05(+0.84%) |
Dec 02, 2004 | 6.280 | 6.280 | 6.141 | 6.158 | 1,179,022 | -0.12(-1.95%) |
Dec 01, 2004 | 6.164 | 6.287 | 6.146 | 6.280 | 2,350,792 | +0.14(+2.20%) |
Nov 30, 2004 | 6.113 | 6.168 | 6.107 | 6.145 | 1,358,258 | +0.05(+0.84%) |
Nov 29, 2004 | 6.200 | 6.218 | 6.077 | 6.094 | 1,198,707 | -0.07(-1.11%) |
Nov 26, 2004 | 6.158 | 6.176 | 6.157 | 6.162 | 332,053 | +0.00(+0.06%) |
Nov 24, 2004 | 6.085 | 6.173 | 6.085 | 6.158 | 1,434,926 | +0.07(+1.21%) |
Nov 23, 2004 | 5.947 | 6.085 | 5.947 | 6.085 | 1,556,662 | +0.14(+2.36%) |
Nov 22, 2004 | 5.984 | 6.025 | 5.942 | 5.944 | 1,934,819 | -0.03(-0.52%) |
Nov 19, 2004 | 6.042 | 6.042 | 5.966 | 5.975 | 716,427 | -0.05(-0.90%) |
Nov 18, 2004 | 6.074 | 6.139 | 5.997 | 6.029 | 1,306,456 | -0.03(-0.57%) |
Nov 17, 2004 | 6.087 | 6.119 | 6.043 | 6.064 | 1,715,177 | -0.00(-0.06%) |
Nov 16, 2004 | 6.099 | 6.117 | 6.059 | 6.068 | 1,373,799 | -0.01(-0.17%) |
Nov 15, 2004 | 6.055 | 6.105 | 6.029 | 6.078 | 1,878,872 | +0.02(+0.38%) |
Nov 12, 2004 | 6.032 | 6.055 | 5.966 | 6.055 | 4,496,966 | +0.04(+0.60%) |
Nov 11, 2004 | 5.955 | 6.034 | 5.921 | 6.019 | 1,319,925 | +0.05(+0.84%) |
Nov 10, 2004 | 5.997 | 6.027 | 5.939 | 5.969 | 2,379,802 | -0.01(-0.15%) |
Nov 09, 2004 | 6.054 | 6.068 | 5.920 | 5.978 | 2,416,581 | -0.08(-1.25%) |
Nov 08, 2004 | 6.051 | 6.073 | 5.992 | 6.054 | 1,547,337 | +0.02(+0.30%) |
Nov 05, 2004 | 6.194 | 6.194 | 6.010 | 6.036 | 1,955,540 | -0.14(-2.25%) |
Nov 04, 2004 | 6.073 | 6.195 | 6.036 | 6.175 | 1,805,313 | +0.12(+2.06%) |
Nov 03, 2004 | 6.029 | 6.080 | 6.028 | 6.050 | 1,283,663 | +0.07(+1.21%) |
Nov 02, 2004 | 6.080 | 6.080 | 5.964 | 5.978 | 1,209,067 | -0.10(-1.67%) |