Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.163 | 4.170 | 4.055 | 4.112 | 964,820 | -0.06(-1.38%) |
Dec 29, 2005 | 4.134 | 4.185 | 4.134 | 4.170 | 731,827 | +0.05(+1.23%) |
Dec 28, 2005 | 4.062 | 4.149 | 4.062 | 4.120 | 972,720 | +0.01(+0.18%) |
Dec 27, 2005 | 3.997 | 4.127 | 3.997 | 4.112 | 823,167 | +0.07(+1.79%) |
Dec 23, 2005 | 4.019 | 4.112 | 4.011 | 4.040 | 570,492 | -0.06(-1.58%) |
Dec 22, 2005 | 4.069 | 4.156 | 4.069 | 4.105 | 516,714 | -0.04(-1.04%) |
Dec 21, 2005 | 4.149 | 4.192 | 4.149 | 4.149 | 630,924 | -0.01(-0.35%) |
Dec 20, 2005 | 4.156 | 4.192 | 4.149 | 4.163 | 752,895 | -0.01(-0.35%) |
Dec 19, 2005 | 4.257 | 4.286 | 4.149 | 4.177 | 568,136 | -0.12(-2.69%) |
Dec 16, 2005 | 4.322 | 4.343 | 4.185 | 4.293 | 1,535,174 | -0.01(-0.17%) |
Dec 15, 2005 | 4.293 | 4.329 | 4.257 | 4.300 | 485,528 | -0.01(-0.17%) |
Dec 14, 2005 | 4.213 | 4.329 | 4.213 | 4.307 | 509,368 | +0.06(+1.53%) |
Dec 13, 2005 | 4.163 | 4.322 | 4.120 | 4.242 | 917,972 | +0.01(+0.17%) |
Dec 12, 2005 | 4.156 | 4.314 | 4.112 | 4.235 | 968,562 | +0.09(+2.09%) |
Dec 09, 2005 | 4.134 | 4.192 | 4.127 | 4.149 | 677,772 | -0.01(-0.35%) |
Dec 08, 2005 | 4.149 | 4.242 | 4.112 | 4.163 | 695,652 | -0.02(-0.52%) |
Dec 07, 2005 | 4.177 | 4.264 | 4.177 | 4.185 | 732,382 | -0.06(-1.36%) |
Dec 06, 2005 | 4.228 | 4.300 | 4.228 | 4.242 | 593,223 | -0.01(-0.17%) |
Dec 05, 2005 | 4.271 | 4.278 | 4.221 | 4.250 | 621,221 | -0.06(-1.34%) |
Dec 02, 2005 | 4.343 | 4.365 | 4.257 | 4.307 | 575,898 | -0.09(-2.13%) |
Dec 01, 2005 | 4.336 | 4.415 | 4.257 | 4.401 | 478,598 | +0.00(+0.00%) |
Nov 30, 2005 | 4.423 | 4.452 | 4.358 | 4.401 | 464,876 | -0.05(-1.13%) |
Nov 29, 2005 | 4.480 | 4.509 | 4.415 | 4.452 | 458,501 | +0.01(+0.16%) |
Nov 28, 2005 | 4.545 | 4.617 | 4.444 | 4.444 | 912,289 | -0.11(-2.38%) |
Nov 25, 2005 | 4.560 | 4.574 | 4.545 | 4.553 | 274,851 | -0.03(-0.63%) |
Nov 23, 2005 | 4.329 | 4.589 | 4.307 | 4.581 | 1,253,254 | +0.27(+6.19%) |
Nov 22, 2005 | 4.185 | 4.322 | 4.163 | 4.314 | 916,863 | +0.13(+3.10%) |
Nov 21, 2005 | 4.098 | 4.185 | 4.055 | 4.185 | 525,308 | +0.06(+1.58%) |
Nov 18, 2005 | 4.134 | 4.170 | 4.069 | 4.120 | 539,861 | +0.01(+0.18%) |
Nov 17, 2005 | 4.026 | 4.134 | 4.026 | 4.112 | 613,182 | +0.02(+0.53%) |
Nov 16, 2005 | 4.120 | 4.149 | 4.062 | 4.091 | 586,155 | -0.06(-1.56%) |
Nov 15, 2005 | 4.105 | 4.163 | 4.033 | 4.156 | 1,105,780 | +0.05(+1.23%) |
Nov 14, 2005 | 4.163 | 4.163 | 4.069 | 4.105 | 559,404 | -0.06(-1.39%) |
Nov 11, 2005 | 4.055 | 4.170 | 4.055 | 4.163 | 563,562 | +0.08(+1.94%) |
Nov 10, 2005 | 4.112 | 4.112 | 3.997 | 4.084 | 673,059 | +0.04(+1.07%) |
Nov 09, 2005 | 3.932 | 4.040 | 3.903 | 4.040 | 946,663 | +0.09(+2.19%) |
Nov 08, 2005 | 3.874 | 3.990 | 3.860 | 3.954 | 663,634 | +0.03(+0.74%) |
Nov 07, 2005 | 3.845 | 3.946 | 3.845 | 3.925 | 935,575 | -0.03(-0.73%) |
Nov 04, 2005 | 3.939 | 3.997 | 3.896 | 3.954 | 830,790 | -0.07(-1.79%) |
Nov 03, 2005 | 4.084 | 4.112 | 3.997 | 4.026 | 714,640 | -0.08(-1.93%) |
Nov 02, 2005 | 4.076 | 4.105 | 3.990 | 4.105 | 536,257 | +0.04(+1.07%) |
Nov 01, 2005 | 4.112 | 4.127 | 4.026 | 4.062 | 522,813 | -0.09(-2.09%) |
Oct 31, 2005 | 4.149 | 4.170 | 4.055 | 4.149 | 1,117,146 | -0.01(-0.17%) |
Oct 28, 2005 | 4.134 | 4.213 | 4.112 | 4.156 | 402,782 | +0.01(+0.17%) |
Oct 27, 2005 | 4.156 | 4.192 | 4.112 | 4.149 | 560,929 | -0.03(-0.69%) |
Oct 26, 2005 | 4.221 | 4.250 | 4.120 | 4.177 | 576,868 | -0.09(-2.20%) |
Oct 25, 2005 | 4.271 | 4.307 | 4.221 | 4.271 | 457,530 | -0.06(-1.33%) |
Oct 24, 2005 | 4.250 | 4.329 | 4.242 | 4.329 | 636,468 | +0.07(+1.69%) |
Oct 21, 2005 | 4.264 | 4.314 | 4.228 | 4.257 | 343,044 | -0.01(-0.17%) |
Oct 20, 2005 | 4.271 | 4.365 | 4.213 | 4.264 | 613,321 | -0.05(-1.17%) |
Oct 19, 2005 | 4.120 | 4.314 | 4.120 | 4.314 | 684,702 | +0.09(+2.22%) |
Oct 18, 2005 | 4.156 | 4.271 | 4.156 | 4.221 | 630,646 | -0.04(-0.85%) |
Oct 17, 2005 | 4.149 | 4.271 | 4.141 | 4.257 | 809,168 | +0.01(+0.34%) |
Oct 14, 2005 | 3.932 | 4.329 | 3.932 | 4.242 | 1,692,490 | +0.31(+7.89%) |
Oct 13, 2005 | 3.896 | 3.954 | 3.860 | 3.932 | 953,593 | -0.07(-1.80%) |
Oct 12, 2005 | 4.011 | 4.026 | 3.896 | 4.004 | 1,113,819 | -0.09(-2.12%) |
Oct 11, 2005 | 4.062 | 4.149 | 4.011 | 4.091 | 989,076 | +0.01(+0.18%) |
Oct 10, 2005 | 4.026 | 4.098 | 4.026 | 4.084 | 1,219,019 | -0.01(-0.35%) |
Oct 07, 2005 | 3.968 | 4.149 | 3.968 | 4.098 | 1,020,816 | +0.09(+2.34%) |
Oct 06, 2005 | 3.968 | 4.105 | 3.968 | 4.004 | 1,350,277 | -0.01(-0.36%) |
Oct 05, 2005 | 4.004 | 4.156 | 3.983 | 4.019 | 1,386,175 | -0.08(-1.94%) |
Oct 04, 2005 | 4.040 | 4.185 | 3.983 | 4.098 | 1,585,488 | -0.12(-2.91%) |
Oct 03, 2005 | 4.336 | 4.379 | 4.199 | 4.221 | 1,582,300 | -0.20(-4.57%) |
Sep 30, 2005 | 4.329 | 4.423 | 4.300 | 4.423 | 763,983 | +0.07(+1.66%) |
Sep 29, 2005 | 4.242 | 4.351 | 4.163 | 4.351 | 1,353,604 | +0.09(+2.03%) |
Sep 28, 2005 | 4.343 | 4.394 | 4.221 | 4.264 | 1,709,677 | -0.15(-3.43%) |
Sep 27, 2005 | 4.343 | 4.444 | 4.329 | 4.415 | 2,523,835 | -0.13(-2.86%) |
Sep 26, 2005 | 4.401 | 4.560 | 4.401 | 4.545 | 820,949 | +0.13(+2.94%) |
Sep 23, 2005 | 4.415 | 4.509 | 4.369 | 4.415 | 1,270,303 | +0.01(+0.16%) |
Sep 22, 2005 | 4.415 | 4.473 | 4.401 | 4.408 | 739,450 | -0.08(-1.77%) |
Sep 21, 2005 | 4.581 | 4.603 | 4.480 | 4.488 | 807,505 | -0.09(-2.05%) |
Sep 20, 2005 | 4.589 | 4.661 | 4.581 | 4.581 | 570,354 | -0.01(-0.16%) |
Sep 19, 2005 | 4.596 | 4.690 | 4.581 | 4.589 | 608,608 | -0.04(-0.93%) |
Sep 16, 2005 | 4.805 | 4.819 | 4.617 | 4.632 | 2,076,422 | -0.25(-5.03%) |
Sep 15, 2005 | 4.819 | 4.906 | 4.798 | 4.877 | 282,613 | +0.06(+1.20%) |
Sep 14, 2005 | 4.834 | 4.949 | 4.783 | 4.819 | 597,243 | -0.01(-0.30%) |
Sep 13, 2005 | 4.978 | 5.007 | 4.819 | 4.834 | 772,854 | -0.19(-3.74%) |
Sep 12, 2005 | 4.971 | 5.036 | 4.949 | 5.022 | 964,127 | +0.04(+0.72%) |
Sep 09, 2005 | 5.007 | 5.043 | 4.949 | 4.985 | 349,974 | -0.01(-0.29%) |
Sep 08, 2005 | 5.022 | 5.050 | 4.985 | 5.000 | 388,229 | -0.06(-1.28%) |
Sep 07, 2005 | 5.058 | 5.072 | 5.014 | 5.065 | 531,822 | -0.01(-0.28%) |
Sep 06, 2005 | 4.993 | 5.094 | 4.985 | 5.079 | 424,404 | +0.08(+1.59%) |
Sep 02, 2005 | 4.906 | 5.043 | 4.884 | 5.000 | 794,892 | +0.02(+0.43%) |
Sep 01, 2005 | 4.848 | 5.022 | 4.805 | 4.978 | 1,461,714 | +0.12(+2.37%) |
Aug 31, 2005 | 4.610 | 4.863 | 4.575 | 4.863 | 1,732,962 | +0.25(+5.31%) |
Aug 30, 2005 | 4.661 | 4.690 | 4.581 | 4.617 | 675,277 | -0.05(-1.08%) |
Aug 29, 2005 | 4.798 | 4.798 | 4.581 | 4.668 | 999,748 | -0.17(-3.58%) |
Aug 26, 2005 | 4.913 | 4.964 | 4.834 | 4.841 | 492,874 | -0.09(-1.90%) |
Aug 25, 2005 | 4.884 | 4.957 | 4.884 | 4.935 | 327,382 | +0.04(+0.88%) |
Aug 24, 2005 | 4.899 | 4.928 | 4.884 | 4.892 | 330,985 | -0.01(-0.29%) |
Aug 23, 2005 | 4.957 | 4.978 | 4.906 | 4.906 | 333,064 | -0.06(-1.16%) |
Aug 22, 2005 | 4.928 | 4.964 | 4.913 | 4.964 | 281,088 | +0.04(+0.88%) |
Aug 19, 2005 | 4.942 | 4.957 | 4.892 | 4.920 | 276,237 | +0.00(+0.00%) |
Aug 18, 2005 | 4.877 | 4.964 | 4.870 | 4.920 | 417,197 | +0.01(+0.15%) |
Aug 17, 2005 | 4.935 | 4.978 | 4.906 | 4.913 | 346,093 | -0.06(-1.30%) |
Aug 16, 2005 | 4.942 | 4.985 | 4.913 | 4.978 | 483,865 | +0.04(+0.73%) |
Aug 15, 2005 | 4.848 | 4.993 | 4.841 | 4.942 | 823,721 | +0.01(+0.15%) |
Aug 12, 2005 | 4.964 | 4.985 | 4.892 | 4.935 | 379,635 | -0.06(-1.16%) |
Aug 11, 2005 | 4.848 | 4.993 | 4.848 | 4.993 | 497,032 | +0.14(+2.82%) |
Aug 10, 2005 | 4.863 | 5.007 | 4.856 | 4.856 | 560,790 | -0.08(-1.61%) |
Aug 09, 2005 | 4.834 | 4.942 | 4.805 | 4.935 | 663,357 | +0.03(+0.59%) |
Aug 08, 2005 | 4.920 | 4.978 | 4.798 | 4.906 | 1,114,651 | -0.01(-0.29%) |
Aug 05, 2005 | 4.978 | 5.022 | 4.913 | 4.920 | 678,049 | -0.09(-1.87%) |
Aug 04, 2005 | 5.050 | 5.079 | 5.000 | 5.014 | 624,548 | -0.06(-1.28%) |
Aug 03, 2005 | 5.094 | 5.130 | 5.058 | 5.079 | 370,764 | -0.04(-0.85%) |
Aug 02, 2005 | 5.036 | 5.123 | 5.029 | 5.123 | 851,165 | +0.08(+1.57%) |
Aug 01, 2005 | 5.036 | 5.086 | 5.000 | 5.043 | 1,039,805 | +0.02(+0.43%) |
Jul 29, 2005 | 5.072 | 5.108 | 5.000 | 5.022 | 825,523 | -0.03(-0.57%) |
Jul 28, 2005 | 4.993 | 5.072 | 4.978 | 5.050 | 725,590 | +0.04(+0.72%) |
Jul 27, 2005 | 5.108 | 5.130 | 5.014 | 5.014 | 1,199,199 | -0.09(-1.84%) |
Jul 26, 2005 | 5.065 | 5.173 | 5.058 | 5.108 | 599,322 | +0.04(+0.85%) |
Jul 25, 2005 | 5.050 | 5.108 | 5.036 | 5.065 | 523,644 | -0.02(-0.43%) |
Jul 22, 2005 | 5.036 | 5.101 | 5.029 | 5.086 | 423,573 | +0.04(+0.86%) |
Jul 21, 2005 | 5.065 | 5.115 | 5.029 | 5.043 | 482,618 | -0.06(-1.13%) |
Jul 20, 2005 | 5.050 | 5.101 | 5.036 | 5.101 | 639,517 | +0.04(+0.71%) |
Jul 19, 2005 | 5.036 | 5.115 | 5.036 | 5.065 | 656,288 | +0.01(+0.14%) |
Jul 18, 2005 | 5.050 | 5.101 | 5.050 | 5.058 | 465,015 | +0.01(+0.14%) |
Jul 15, 2005 | 5.036 | 5.115 | 5.036 | 5.050 | 614,014 | +0.00(+0.00%) |
Jul 14, 2005 | 5.086 | 5.115 | 5.043 | 5.050 | 751,509 | -0.03(-0.57%) |
Jul 13, 2005 | 5.094 | 5.144 | 5.065 | 5.079 | 610,133 | -0.04(-0.85%) |
Jul 12, 2005 | 5.195 | 5.195 | 5.086 | 5.123 | 756,221 | -0.06(-1.25%) |
Jul 11, 2005 | 5.086 | 5.195 | 5.072 | 5.187 | 660,446 | +0.07(+1.41%) |
Jul 08, 2005 | 5.022 | 5.187 | 5.014 | 5.115 | 826,494 | +0.02(+0.42%) |
Jul 07, 2005 | 5.050 | 5.123 | 5.036 | 5.094 | 522,397 | +0.00(+0.00%) |
Jul 06, 2005 | 5.108 | 5.144 | 5.065 | 5.094 | 588,927 | -0.07(-1.40%) |
Jul 05, 2005 | 5.123 | 5.166 | 5.022 | 5.166 | 990,323 | -0.03(-0.56%) |
Jul 01, 2005 | 5.281 | 5.325 | 4.971 | 5.195 | 1,948,629 | -0.18(-3.36%) |
Jun 30, 2005 | 5.469 | 5.505 | 5.346 | 5.375 | 436,324 | -0.07(-1.32%) |
Jun 29, 2005 | 5.599 | 5.599 | 5.375 | 5.447 | 645,200 | -0.15(-2.71%) |
Jun 28, 2005 | 5.519 | 5.599 | 5.483 | 5.599 | 477,767 | +0.14(+2.51%) |
Jun 27, 2005 | 5.512 | 5.541 | 5.454 | 5.462 | 334,450 | -0.04(-0.79%) |
Jun 24, 2005 | 5.433 | 5.519 | 5.411 | 5.505 | 411,653 | +0.09(+1.60%) |
Jun 23, 2005 | 5.505 | 5.555 | 5.418 | 5.418 | 406,524 | -0.06(-1.18%) |
Jun 22, 2005 | 5.483 | 5.519 | 5.433 | 5.483 | 392,387 | +0.02(+0.40%) |
Jun 21, 2005 | 5.519 | 5.519 | 5.411 | 5.462 | 301,047 | -0.01(-0.13%) |
Jun 20, 2005 | 5.555 | 5.555 | 5.454 | 5.469 | 538,475 | -0.07(-1.30%) |
Jun 17, 2005 | 5.577 | 5.577 | 5.454 | 5.541 | 617,063 | +0.04(+0.66%) |
Jun 16, 2005 | 5.628 | 5.642 | 5.462 | 5.505 | 512,417 | -0.09(-1.68%) |
Jun 15, 2005 | 5.591 | 5.620 | 5.534 | 5.599 | 534,733 | +0.03(+0.52%) |
Jun 14, 2005 | 5.447 | 5.570 | 5.447 | 5.570 | 429,671 | +0.10(+1.85%) |
Jun 13, 2005 | 5.462 | 5.534 | 5.397 | 5.469 | 489,409 | +0.08(+1.47%) |
Jun 10, 2005 | 5.296 | 5.498 | 5.245 | 5.389 | 782,140 | +0.12(+2.33%) |
Jun 09, 2005 | 5.166 | 5.303 | 5.144 | 5.267 | 1,095,662 | +0.09(+1.81%) |
Jun 08, 2005 | 5.144 | 5.202 | 5.144 | 5.173 | 592,253 | +0.03(+0.56%) |
Jun 07, 2005 | 5.159 | 5.195 | 5.137 | 5.144 | 530,020 | -0.01(-0.14%) |
Jun 06, 2005 | 5.086 | 5.151 | 5.086 | 5.151 | 487,746 | +0.09(+1.85%) |
Jun 03, 2005 | 5.144 | 5.173 | 5.058 | 5.058 | 753,865 | -0.07(-1.41%) |
Jun 02, 2005 | 5.123 | 5.187 | 5.123 | 5.130 | 545,405 | -0.04(-0.84%) |
Jun 01, 2005 | 5.108 | 5.195 | 5.108 | 5.173 | 321,976 | +0.06(+1.13%) |
May 31, 2005 | 5.151 | 5.159 | 5.101 | 5.115 | 305,759 | -0.01(-0.28%) |
May 27, 2005 | 5.094 | 5.151 | 5.086 | 5.130 | 335,282 | +0.00(+0.00%) |
May 26, 2005 | 5.086 | 5.151 | 5.086 | 5.130 | 407,494 | +0.03(+0.57%) |
May 25, 2005 | 5.123 | 5.137 | 5.086 | 5.101 | 496,339 | -0.06(-1.12%) |
May 24, 2005 | 5.159 | 5.195 | 5.137 | 5.159 | 399,455 | +0.00(+0.00%) |
May 23, 2005 | 5.173 | 5.209 | 5.130 | 5.159 | 455,451 | -0.01(-0.28%) |
May 20, 2005 | 5.166 | 5.209 | 5.108 | 5.173 | 498,834 | -0.01(-0.14%) |
May 19, 2005 | 5.187 | 5.224 | 5.123 | 5.180 | 371,596 | +0.01(+0.14%) |
May 18, 2005 | 5.166 | 5.209 | 5.130 | 5.173 | 497,171 | +0.04(+0.70%) |
May 17, 2005 | 5.086 | 5.159 | 5.072 | 5.137 | 271,524 | +0.00(+0.00%) |
May 16, 2005 | 5.058 | 5.159 | 5.058 | 5.137 | 263,624 | +0.07(+1.42%) |
May 13, 2005 | 5.058 | 5.151 | 5.050 | 5.065 | 297,859 | +0.00(+0.00%) |
May 12, 2005 | 5.187 | 5.187 | 5.065 | 5.065 | 385,595 | -0.09(-1.82%) |
May 11, 2005 | 5.180 | 5.231 | 5.058 | 5.159 | 484,420 | -0.04(-0.69%) |
May 10, 2005 | 5.195 | 5.195 | 5.094 | 5.195 | 407,356 | +0.00(+0.00%) |
May 09, 2005 | 5.086 | 5.195 | 5.086 | 5.195 | 299,245 | +0.11(+2.13%) |
May 06, 2005 | 5.159 | 5.159 | 5.086 | 5.086 | 234,517 | -0.10(-1.95%) |
May 05, 2005 | 5.231 | 5.231 | 5.123 | 5.187 | 330,708 | -0.04(-0.83%) |
May 04, 2005 | 5.166 | 5.231 | 5.086 | 5.231 | 383,100 | +0.12(+2.40%) |
May 03, 2005 | 5.058 | 5.173 | 5.058 | 5.108 | 504,517 | -0.01(-0.14%) |
May 02, 2005 | 5.180 | 5.231 | 5.050 | 5.115 | 366,745 | -0.06(-1.25%) |
Apr 29, 2005 | 5.231 | 5.231 | 5.050 | 5.180 | 420,800 | +0.13(+2.57%) |
Apr 28, 2005 | 5.123 | 5.151 | 5.050 | 5.050 | 241,586 | -0.09(-1.69%) |
Apr 27, 2005 | 5.115 | 5.224 | 5.115 | 5.137 | 369,101 | -0.02(-0.42%) |
Apr 26, 2005 | 5.231 | 5.260 | 5.154 | 5.159 | 514,219 | -0.05(-0.97%) |
Apr 25, 2005 | 5.159 | 5.231 | 5.086 | 5.209 | 443,809 | +0.07(+1.40%) |
Apr 22, 2005 | 5.050 | 5.137 | 5.022 | 5.137 | 463,352 | +0.08(+1.57%) |
Apr 21, 2005 | 5.022 | 5.072 | 4.985 | 5.058 | 372,982 | +0.06(+1.30%) |
Apr 20, 2005 | 5.094 | 5.094 | 4.985 | 4.993 | 381,437 | -0.10(-1.98%) |
Apr 19, 2005 | 5.079 | 5.101 | 5.022 | 5.094 | 564,810 | +0.01(+0.14%) |
Apr 18, 2005 | 5.022 | 5.094 | 5.022 | 5.086 | 310,888 | +0.01(+0.28%) |
Apr 15, 2005 | 5.065 | 5.123 | 5.036 | 5.072 | 450,462 | +0.00(+0.00%) |
Apr 14, 2005 | 5.195 | 5.231 | 5.043 | 5.072 | 584,214 | -0.16(-3.03%) |
Apr 13, 2005 | 5.231 | 5.252 | 5.144 | 5.231 | 526,694 | +0.00(+0.00%) |
Apr 12, 2005 | 5.050 | 5.231 | 4.964 | 5.231 | 813,465 | +0.16(+3.13%) |
Apr 11, 2005 | 5.094 | 5.123 | 4.942 | 5.072 | 1,096,632 | -0.04(-0.71%) |
Apr 08, 2005 | 5.173 | 5.224 | 5.079 | 5.108 | 609,717 | -0.17(-3.15%) |
Apr 07, 2005 | 5.375 | 5.389 | 5.231 | 5.274 | 730,441 | -0.09(-1.75%) |
Apr 06, 2005 | 5.303 | 5.411 | 5.303 | 5.368 | 547,207 | +0.06(+1.22%) |
Apr 05, 2005 | 5.267 | 5.353 | 5.195 | 5.303 | 704,938 | +0.01(+0.14%) |
Apr 04, 2005 | 5.346 | 5.404 | 5.166 | 5.296 | 910,072 | -0.12(-2.26%) |
Apr 01, 2005 | 5.476 | 5.534 | 5.288 | 5.418 | 972,166 | -0.07(-1.31%) |
Mar 31, 2005 | 5.555 | 5.591 | 5.454 | 5.490 | 953,593 | -0.08(-1.42%) |
Mar 30, 2005 | 5.512 | 5.656 | 5.512 | 5.570 | 586,709 | +0.06(+1.18%) |
Mar 29, 2005 | 5.519 | 5.692 | 5.505 | 5.505 | 436,740 | -0.01(-0.13%) |
Mar 28, 2005 | 5.570 | 5.577 | 5.498 | 5.512 | 537,643 | +0.03(+0.53%) |
Mar 24, 2005 | 5.483 | 5.555 | 5.447 | 5.483 | 572,433 | +0.00(+0.00%) |
Mar 23, 2005 | 5.577 | 5.577 | 5.339 | 5.483 | 799,189 | -0.10(-1.81%) |
Mar 22, 2005 | 5.786 | 5.815 | 5.303 | 5.584 | 1,019,291 | -0.24(-4.09%) |
Mar 21, 2005 | 5.808 | 5.858 | 5.793 | 5.822 | 363,973 | -0.01(-0.25%) |
Mar 18, 2005 | 5.887 | 5.887 | 5.700 | 5.837 | 917,695 | -0.01(-0.12%) |
Mar 17, 2005 | 5.808 | 5.866 | 5.772 | 5.844 | 489,964 | +0.03(+0.50%) |
Mar 16, 2005 | 5.779 | 5.866 | 5.628 | 5.815 | 764,260 | +0.01(+0.25%) |
Mar 15, 2005 | 5.873 | 5.916 | 5.786 | 5.801 | 605,421 | -0.06(-0.99%) |
Mar 14, 2005 | 5.808 | 5.923 | 5.801 | 5.858 | 711,314 | -0.09(-1.46%) |
Mar 11, 2005 | 5.967 | 6.032 | 5.830 | 5.945 | 910,210 | -0.03(-0.48%) |
Mar 10, 2005 | 6.039 | 6.097 | 5.974 | 5.974 | 640,349 | -0.08(-1.31%) |
Mar 09, 2005 | 6.176 | 6.176 | 6.039 | 6.053 | 562,869 | -0.12(-1.99%) |
Mar 08, 2005 | 6.205 | 6.219 | 6.133 | 6.176 | 433,552 | -0.02(-0.35%) |
Mar 07, 2005 | 6.169 | 6.241 | 6.161 | 6.198 | 361,755 | -0.01(-0.12%) |
Mar 04, 2005 | 6.176 | 6.234 | 6.147 | 6.205 | 387,674 | +0.04(+0.70%) |
Mar 03, 2005 | 6.176 | 6.219 | 6.133 | 6.161 | 395,159 | +0.01(+0.12%) |
Mar 02, 2005 | 6.154 | 6.198 | 6.140 | 6.154 | 390,446 | +0.01(+0.12%) |
Mar 01, 2005 | 6.104 | 6.205 | 6.060 | 6.147 | 492,043 | +0.05(+0.83%) |
Feb 28, 2005 | 6.068 | 6.104 | 6.032 | 6.097 | 580,472 | +0.03(+0.48%) |
Feb 25, 2005 | 6.024 | 6.075 | 5.988 | 6.068 | 513,388 | +0.04(+0.60%) |
Feb 24, 2005 | 6.075 | 6.082 | 5.988 | 6.032 | 588,095 | -0.04(-0.71%) |
Feb 23, 2005 | 6.053 | 6.111 | 6.024 | 6.075 | 443,670 | +0.03(+0.48%) |
Feb 22, 2005 | 6.032 | 6.133 | 6.003 | 6.046 | 681,098 | +0.01(+0.24%) |
Feb 18, 2005 | 6.154 | 6.154 | 6.003 | 6.032 | 774,379 | -0.12(-1.99%) |
Feb 17, 2005 | 6.161 | 6.169 | 6.097 | 6.154 | 739,173 | -0.01(-0.12%) |
Feb 16, 2005 | 6.140 | 6.169 | 6.060 | 6.161 | 586,293 | +0.05(+0.83%) |
Feb 15, 2005 | 6.097 | 6.147 | 6.053 | 6.111 | 536,673 | +0.01(+0.24%) |
Feb 14, 2005 | 6.068 | 6.154 | 6.060 | 6.097 | 733,490 | +0.02(+0.36%) |
Feb 11, 2005 | 6.060 | 6.089 | 6.003 | 6.075 | 917,556 | +0.01(+0.24%) |
Feb 10, 2005 | 6.060 | 6.089 | 6.003 | 6.060 | 688,167 | +0.01(+0.24%) |
Feb 09, 2005 | 6.046 | 6.089 | 5.988 | 6.046 | 1,197,952 | -0.01(-0.24%) |
Feb 08, 2005 | 6.089 | 6.089 | 6.032 | 6.060 | 930,169 | -0.01(-0.12%) |
Feb 07, 2005 | 6.111 | 6.111 | 6.046 | 6.068 | 396,822 | -0.03(-0.47%) |
Feb 04, 2005 | 6.147 | 6.147 | 6.075 | 6.097 | 553,721 | -0.06(-0.94%) |
Feb 03, 2005 | 6.154 | 6.169 | 6.089 | 6.154 | 585,600 | +0.02(+0.35%) |
Feb 02, 2005 | 6.111 | 6.169 | 6.104 | 6.133 | 731,827 | +0.04(+0.59%) |
Feb 01, 2005 | 6.097 | 6.147 | 5.996 | 6.097 | 716,304 | +0.06(+1.08%) |
Jan 31, 2005 | 6.082 | 6.104 | 5.996 | 6.032 | 711,037 | -0.06(-0.95%) |
Jan 28, 2005 | 6.147 | 6.169 | 6.060 | 6.089 | 381,576 | -0.05(-0.82%) |
Jan 27, 2005 | 6.169 | 6.226 | 6.133 | 6.140 | 447,135 | -0.06(-0.93%) |
Jan 26, 2005 | 6.255 | 6.255 | 6.161 | 6.198 | 480,539 | +0.01(+0.23%) |
Jan 25, 2005 | 6.234 | 6.241 | 6.147 | 6.183 | 358,429 | +0.01(+0.12%) |
Jan 24, 2005 | 6.277 | 6.284 | 6.147 | 6.176 | 407,217 | -0.03(-0.47%) |
Jan 21, 2005 | 6.226 | 6.291 | 6.176 | 6.205 | 319,758 | +0.00(+0.00%) |
Jan 20, 2005 | 6.234 | 6.270 | 6.133 | 6.205 | 450,877 | -0.04(-0.58%) |
Jan 19, 2005 | 6.306 | 6.342 | 6.198 | 6.241 | 468,896 | -0.04(-0.69%) |
Jan 18, 2005 | 6.133 | 6.342 | 6.118 | 6.284 | 624,964 | +0.17(+2.83%) |
Jan 14, 2005 | 6.068 | 6.140 | 6.060 | 6.111 | 402,782 | +0.04(+0.71%) |
Jan 13, 2005 | 6.133 | 6.147 | 6.060 | 6.068 | 516,714 | -0.08(-1.29%) |
Jan 12, 2005 | 6.140 | 6.161 | 6.104 | 6.147 | 555,385 | -0.01(-0.12%) |
Jan 11, 2005 | 6.205 | 6.205 | 6.133 | 6.154 | 551,504 | -0.04(-0.58%) |
Jan 10, 2005 | 6.104 | 6.255 | 6.104 | 6.190 | 633,003 | +0.09(+1.42%) |
Jan 07, 2005 | 6.161 | 6.219 | 6.104 | 6.104 | 521,427 | -0.06(-0.94%) |
Jan 06, 2005 | 6.190 | 6.219 | 6.111 | 6.161 | 472,777 | +0.03(+0.47%) |
Jan 05, 2005 | 6.306 | 6.306 | 6.097 | 6.133 | 911,180 | -0.17(-2.63%) |
Jan 04, 2005 | 6.299 | 6.363 | 6.255 | 6.299 | 499,943 | +0.04(+0.58%) |