Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.13 | 16.21 | 16.01 | 16.13 | 714,046 | -0.16(-0.98%) |
Dec 29, 2005 | 16.37 | 16.49 | 16.24 | 16.29 | 952,932 | -0.13(-0.79%) |
Dec 28, 2005 | 16.36 | 16.57 | 16.28 | 16.42 | 664,417 | +0.02(+0.13%) |
Dec 27, 2005 | 16.47 | 16.74 | 16.29 | 16.40 | 921,825 | -0.27(-1.64%) |
Dec 23, 2005 | 16.60 | 16.80 | 16.44 | 16.68 | 734,230 | +0.09(+0.56%) |
Dec 22, 2005 | 16.44 | 16.63 | 16.44 | 16.58 | 1,190,156 | +0.29(+1.76%) |
Dec 21, 2005 | 16.10 | 16.42 | 15.94 | 16.30 | 1,352,105 | +0.25(+1.57%) |
Dec 20, 2005 | 16.61 | 16.61 | 15.84 | 16.04 | 2,643,657 | -0.44(-2.66%) |
Dec 19, 2005 | 17.03 | 17.05 | 16.02 | 16.48 | 2,040,031 | -0.63(-3.67%) |
Dec 16, 2005 | 17.41 | 17.50 | 17.10 | 17.11 | 853,436 | -0.16(-0.93%) |
Dec 15, 2005 | 17.43 | 17.56 | 17.24 | 17.27 | 543,074 | -0.11(-0.65%) |
Dec 14, 2005 | 17.35 | 17.47 | 17.31 | 17.38 | 635,684 | +0.00(+0.00%) |
Dec 13, 2005 | 17.27 | 17.39 | 17.17 | 17.38 | 669,641 | +0.18(+1.05%) |
Dec 12, 2005 | 17.10 | 17.30 | 17.01 | 17.20 | 623,098 | +0.27(+1.59%) |
Dec 09, 2005 | 16.88 | 17.02 | 16.75 | 16.93 | 487,508 | +0.05(+0.27%) |
Dec 08, 2005 | 16.99 | 16.99 | 16.58 | 16.89 | 1,523,314 | -0.19(-1.13%) |
Dec 07, 2005 | 17.50 | 17.50 | 16.89 | 17.08 | 928,236 | -0.45(-2.57%) |
Dec 06, 2005 | 17.50 | 17.67 | 17.44 | 17.53 | 639,246 | +0.11(+0.60%) |
Dec 05, 2005 | 17.24 | 17.46 | 17.18 | 17.43 | 797,157 | +0.19(+1.07%) |
Dec 02, 2005 | 16.84 | 17.26 | 16.84 | 17.24 | 1,121,292 | +0.13(+0.74%) |
Dec 01, 2005 | 17.06 | 17.15 | 16.89 | 17.11 | 1,129,603 | -0.07(-0.39%) |
Nov 30, 2005 | 17.55 | 17.69 | 17.07 | 17.18 | 1,079,974 | -0.02(-0.12%) |
Nov 29, 2005 | 17.19 | 17.54 | 17.19 | 17.20 | 909,952 | +0.02(+0.10%) |
Nov 28, 2005 | 17.75 | 17.89 | 17.13 | 17.19 | 1,053,378 | -0.50(-2.83%) |
Nov 25, 2005 | 17.67 | 17.85 | 17.65 | 17.69 | 284,478 | +0.26(+1.50%) |
Nov 23, 2005 | 17.46 | 17.61 | 17.27 | 17.43 | 788,134 | -0.05(-0.29%) |
Nov 22, 2005 | 17.89 | 17.92 | 17.39 | 17.48 | 1,073,563 | -0.51(-2.86%) |
Nov 21, 2005 | 17.98 | 18.03 | 17.86 | 17.99 | 940,822 | +0.02(+0.09%) |
Nov 18, 2005 | 17.83 | 18.02 | 17.73 | 17.97 | 819,954 | +0.32(+1.81%) |
Nov 17, 2005 | 17.22 | 17.73 | 17.21 | 17.65 | 2,554,847 | +0.60(+3.51%) |
Nov 16, 2005 | 17.14 | 17.22 | 16.89 | 17.06 | 963,143 | -0.08(-0.47%) |
Nov 15, 2005 | 17.19 | 17.46 | 16.95 | 17.14 | 1,457,775 | -0.03(-0.15%) |
Nov 14, 2005 | 17.23 | 17.47 | 17.14 | 17.16 | 957,681 | -0.04(-0.24%) |
Nov 11, 2005 | 17.16 | 17.48 | 17.12 | 17.20 | 951,982 | +0.11(+0.64%) |
Nov 10, 2005 | 16.82 | 17.21 | 16.71 | 17.09 | 1,633,972 | +0.54(+3.28%) |
Nov 09, 2005 | 16.21 | 16.68 | 16.21 | 16.55 | 1,236,936 | +0.29(+1.81%) |
Nov 08, 2005 | 16.36 | 16.40 | 16.12 | 16.26 | 1,045,780 | +0.02(+0.10%) |
Nov 07, 2005 | 16.32 | 16.62 | 16.23 | 16.24 | 988,789 | -0.08(-0.52%) |
Nov 04, 2005 | 16.55 | 16.59 | 16.20 | 16.32 | 1,408,146 | -0.22(-1.32%) |
Nov 03, 2005 | 16.53 | 16.89 | 16.32 | 16.54 | 2,784,472 | +0.71(+4.47%) |
Nov 02, 2005 | 15.72 | 16.03 | 15.58 | 15.83 | 1,712,096 | -0.01(-0.08%) |
Nov 01, 2005 | 16.06 | 16.16 | 15.73 | 15.85 | 2,002,037 | -0.21(-1.31%) |
Oct 31, 2005 | 15.79 | 16.29 | 15.79 | 16.06 | 1,724,682 | +0.05(+0.34%) |
Oct 28, 2005 | 15.79 | 16.10 | 15.69 | 16.00 | 1,231,000 | +0.00(+0.00%) |
Oct 27, 2005 | 16.61 | 16.68 | 15.94 | 16.00 | 894,042 | -0.66(-3.97%) |
Oct 26, 2005 | 16.51 | 16.97 | 16.44 | 16.66 | 1,243,822 | +0.27(+1.64%) |
Oct 25, 2005 | 16.44 | 16.59 | 16.24 | 16.39 | 1,354,005 | +0.08(+0.49%) |
Oct 24, 2005 | 15.93 | 16.31 | 15.87 | 16.31 | 1,011,585 | +0.31(+1.95%) |
Oct 21, 2005 | 15.75 | 16.20 | 15.63 | 16.00 | 1,131,503 | +0.19(+1.20%) |
Oct 20, 2005 | 15.97 | 15.97 | 15.67 | 15.81 | 1,029,157 | -0.20(-1.26%) |
Oct 19, 2005 | 15.94 | 16.07 | 15.70 | 16.02 | 1,240,498 | -0.08(-0.47%) |
Oct 18, 2005 | 15.90 | 16.23 | 15.75 | 16.09 | 1,370,864 | +0.23(+1.43%) |
Oct 17, 2005 | 15.79 | 15.98 | 15.62 | 15.86 | 1,286,091 | +0.01(+0.05%) |
Oct 14, 2005 | 15.78 | 15.88 | 15.46 | 15.86 | 686,026 | +0.27(+1.70%) |
Oct 13, 2005 | 15.27 | 15.76 | 15.06 | 15.59 | 1,579,118 | +0.00(+0.03%) |
Oct 12, 2005 | 15.69 | 15.78 | 15.30 | 15.59 | 1,275,880 | -0.19(-1.23%) |
Oct 11, 2005 | 15.96 | 15.96 | 15.74 | 15.78 | 1,684,551 | -0.36(-2.22%) |
Oct 10, 2005 | 17.14 | 16.26 | 15.92 | 16.14 | 1,052,666 | -0.18(-1.11%) |
Oct 07, 2005 | 16.42 | 16.42 | 15.99 | 16.32 | 1,248,097 | -0.12(-0.74%) |
Oct 06, 2005 | 16.42 | 16.70 | 16.32 | 16.44 | 4,826,878 | -0.17(-1.04%) |
Oct 05, 2005 | 16.63 | 16.81 | 16.56 | 16.61 | 907,340 | -0.29(-1.74%) |
Oct 04, 2005 | 16.79 | 17.14 | 16.58 | 16.91 | 1,355,904 | -0.06(-0.35%) |
Oct 03, 2005 | 16.64 | 17.08 | 16.40 | 16.97 | 1,941,959 | +8.58(+102.34%) |
Sep 30, 2005 | 8.422 | 8.565 | 8.332 | 8.386 | 1,177,333 | -0.04(-0.50%) |
Sep 29, 2005 | 8.287 | 8.449 | 8.280 | 8.428 | 1,208,203 | +0.14(+1.72%) |
Sep 28, 2005 | 8.293 | 8.348 | 8.242 | 8.286 | 1,279,442 | -0.01(-0.08%) |
Sep 27, 2005 | 8.004 | 8.361 | 8.004 | 8.292 | 2,793,021 | +0.30(+3.78%) |
Sep 26, 2005 | 7.843 | 8.009 | 7.817 | 7.990 | 1,230,525 | +0.13(+1.66%) |
Sep 23, 2005 | 7.859 | 7.897 | 7.777 | 7.859 | 783,147 | +0.03(+0.40%) |
Sep 22, 2005 | 7.822 | 7.836 | 7.776 | 7.828 | 799,770 | +0.00(+0.04%) |
Sep 21, 2005 | 7.812 | 7.882 | 7.787 | 7.824 | 1,626,610 | +0.01(+0.09%) |
Sep 20, 2005 | 7.793 | 7.837 | 7.781 | 7.817 | 906,627 | +0.03(+0.32%) |
Sep 19, 2005 | 7.630 | 7.818 | 7.630 | 7.792 | 554,234 | -0.04(-0.55%) |
Sep 16, 2005 | 7.732 | 7.835 | 7.700 | 7.835 | 829,215 | +0.12(+1.58%) |
Sep 15, 2005 | 7.738 | 7.757 | 7.691 | 7.713 | 533,813 | -0.05(-0.65%) |
Sep 14, 2005 | 7.817 | 7.832 | 7.752 | 7.763 | 995,913 | -0.03(-0.38%) |
Sep 13, 2005 | 7.728 | 7.802 | 7.700 | 7.793 | 861,984 | -0.00(-0.01%) |
Sep 12, 2005 | 7.782 | 7.827 | 7.760 | 7.794 | 566,582 | -0.01(-0.19%) |
Sep 09, 2005 | 7.728 | 7.811 | 7.717 | 7.809 | 882,881 | +0.07(+0.86%) |
Sep 08, 2005 | 7.675 | 7.742 | 7.675 | 7.742 | 1,197,280 | +0.01(+0.12%) |
Sep 07, 2005 | 7.654 | 7.771 | 7.649 | 7.733 | 1,016,809 | +0.01(+0.14%) |
Sep 06, 2005 | 7.543 | 7.738 | 7.530 | 7.722 | 710,484 | +0.16(+2.14%) |
Sep 02, 2005 | 7.601 | 7.604 | 7.537 | 7.560 | 465,424 | -0.04(-0.54%) |
Sep 01, 2005 | 7.579 | 7.649 | 7.564 | 7.601 | 1,208,678 | -0.01(-0.19%) |
Aug 31, 2005 | 7.522 | 7.616 | 7.445 | 7.616 | 1,147,888 | +0.08(+1.06%) |
Aug 30, 2005 | 7.505 | 7.559 | 7.463 | 7.536 | 1,178,758 | +0.01(+0.13%) |
Aug 29, 2005 | 7.512 | 7.579 | 7.459 | 7.526 | 1,985,177 | -0.11(-1.39%) |
Aug 26, 2005 | 7.670 | 7.685 | 7.630 | 7.633 | 926,099 | -0.09(-1.20%) |
Aug 25, 2005 | 7.775 | 7.809 | 7.664 | 7.725 | 1,346,406 | -0.15(-1.87%) |
Aug 24, 2005 | 7.843 | 7.940 | 7.769 | 7.873 | 3,628,410 | -0.06(-0.77%) |
Aug 23, 2005 | 7.528 | 7.964 | 7.528 | 7.934 | 9,294,714 | +0.73(+10.21%) |
Aug 22, 2005 | 7.109 | 7.233 | 7.109 | 7.199 | 929,423 | +0.06(+0.90%) |
Aug 19, 2005 | 7.170 | 7.176 | 7.081 | 7.135 | 487,745 | -0.03(-0.41%) |
Aug 18, 2005 | 7.038 | 7.232 | 7.012 | 7.164 | 1,454,213 | +0.11(+1.60%) |
Aug 17, 2005 | 6.990 | 7.092 | 6.987 | 7.052 | 548,535 | +0.04(+0.54%) |
Aug 16, 2005 | 6.991 | 7.033 | 6.956 | 7.014 | 544,261 | +0.03(+0.50%) |
Aug 15, 2005 | 6.922 | 6.994 | 6.857 | 6.979 | 680,564 | +0.02(+0.27%) |
Aug 12, 2005 | 6.951 | 6.985 | 6.927 | 6.960 | 707,635 | -0.02(-0.24%) |
Aug 11, 2005 | 6.991 | 7.005 | 6.961 | 6.977 | 788,371 | +0.04(+0.62%) |
Aug 10, 2005 | 6.975 | 7.036 | 6.903 | 6.934 | 891,430 | +0.13(+1.89%) |
Aug 09, 2005 | 6.775 | 6.836 | 6.676 | 6.805 | 923,249 | +0.02(+0.36%) |
Aug 08, 2005 | 6.638 | 6.796 | 6.638 | 6.781 | 2,002,749 | -0.02(-0.29%) |
Aug 05, 2005 | 6.885 | 6.891 | 6.704 | 6.801 | 1,238,123 | -0.15(-2.09%) |
Aug 04, 2005 | 7.075 | 7.076 | 6.900 | 6.946 | 1,902,540 | -0.13(-1.82%) |
Aug 03, 2005 | 7.059 | 7.106 | 6.970 | 7.075 | 539,037 | +0.00(+0.04%) |
Aug 02, 2005 | 7.064 | 7.073 | 7.006 | 7.072 | 416,032 | +0.00(+0.03%) |
Aug 01, 2005 | 7.016 | 7.072 | 6.958 | 7.070 | 596,028 | +0.02(+0.22%) |
Jul 29, 2005 | 6.996 | 7.099 | 6.991 | 7.054 | 664,417 | +0.03(+0.37%) |
Jul 28, 2005 | 6.930 | 7.075 | 6.930 | 7.027 | 865,784 | +0.10(+1.44%) |
Jul 27, 2005 | 6.921 | 6.964 | 6.883 | 6.927 | 714,758 | -0.02(-0.29%) |
Jul 26, 2005 | 6.854 | 6.975 | 6.833 | 6.947 | 465,424 | +0.07(+0.99%) |
Jul 25, 2005 | 6.859 | 6.921 | 6.782 | 6.879 | 531,913 | -0.07(-1.00%) |
Jul 22, 2005 | 6.959 | 7.017 | 6.871 | 6.949 | 437,403 | +0.02(+0.30%) |
Jul 21, 2005 | 6.999 | 7.021 | 6.895 | 6.927 | 684,838 | -0.06(-0.81%) |
Jul 20, 2005 | 6.949 | 7.000 | 6.938 | 6.984 | 796,445 | +0.09(+1.24%) |
Jul 19, 2005 | 6.870 | 6.903 | 6.837 | 6.899 | 524,314 | +0.05(+0.71%) |
Jul 18, 2005 | 6.922 | 6.922 | 6.842 | 6.851 | 531,913 | -0.10(-1.41%) |
Jul 15, 2005 | 6.856 | 6.957 | 6.778 | 6.949 | 1,037,231 | -0.04(-0.59%) |
Jul 14, 2005 | 7.006 | 7.012 | 6.917 | 6.990 | 503,418 | -0.01(-0.17%) |
Jul 13, 2005 | 7.054 | 7.057 | 6.936 | 7.001 | 963,143 | -0.10(-1.39%) |
Jul 12, 2005 | 7.059 | 7.121 | 7.032 | 7.100 | 865,784 | -0.02(-0.33%) |
Jul 11, 2005 | 7.096 | 7.157 | 7.021 | 7.123 | 1,148,838 | -0.03(-0.47%) |
Jul 08, 2005 | 6.973 | 7.187 | 6.967 | 7.157 | 1,108,944 | +0.18(+2.64%) |
Jul 07, 2005 | 6.836 | 7.001 | 6.778 | 6.973 | 2,448,702 | +0.03(+0.47%) |
Jul 06, 2005 | 6.987 | 6.987 | 6.868 | 6.940 | 1,780,960 | -0.06(-0.81%) |
Jul 05, 2005 | 6.875 | 7.014 | 6.875 | 6.997 | 1,296,539 | +0.05(+0.76%) |
Jul 01, 2005 | 6.922 | 6.971 | 6.848 | 6.944 | 1,312,686 | -0.00(-0.05%) |
Jun 30, 2005 | 6.920 | 7.038 | 6.895 | 6.947 | 1,867,396 | -0.03(-0.44%) |
Jun 29, 2005 | 6.806 | 7.063 | 6.796 | 6.978 | 3,367,677 | +0.22(+3.27%) |
Jun 28, 2005 | 6.527 | 6.826 | 6.527 | 6.757 | 2,734,130 | +0.29(+4.51%) |
Jun 27, 2005 | 6.475 | 6.479 | 6.433 | 6.465 | 1,328,834 | -0.03(-0.47%) |
Jun 24, 2005 | 6.532 | 6.552 | 6.489 | 6.496 | 708,584 | -0.03(-0.48%) |
Jun 23, 2005 | 6.483 | 6.577 | 6.483 | 6.527 | 1,348,305 | +0.04(+0.68%) |
Jun 22, 2005 | 6.409 | 6.485 | 6.405 | 6.483 | 1,913,939 | +0.09(+1.35%) |
Jun 21, 2005 | 6.320 | 6.404 | 6.260 | 6.397 | 1,205,829 | +0.08(+1.23%) |
Jun 20, 2005 | 6.380 | 6.426 | 6.317 | 6.319 | 683,888 | -0.10(-1.59%) |
Jun 17, 2005 | 6.515 | 6.520 | 6.396 | 6.421 | 1,439,491 | -0.04(-0.67%) |
Jun 16, 2005 | 6.396 | 6.492 | 6.396 | 6.464 | 1,924,387 | +0.07(+1.07%) |
Jun 15, 2005 | 6.496 | 6.554 | 6.363 | 6.396 | 2,338,994 | -0.03(-0.54%) |
Jun 14, 2005 | 6.512 | 6.533 | 6.412 | 6.431 | 1,682,176 | -0.09(-1.32%) |
Jun 13, 2005 | 6.643 | 6.648 | 6.475 | 6.517 | 2,018,896 | -0.18(-2.73%) |
Jun 10, 2005 | 6.705 | 6.738 | 6.687 | 6.700 | 416,032 | -0.01(-0.08%) |
Jun 09, 2005 | 6.736 | 6.738 | 6.675 | 6.705 | 651,119 | -0.04(-0.59%) |
Jun 08, 2005 | 6.843 | 6.843 | 6.738 | 6.745 | 757,026 | -0.03(-0.47%) |
Jun 07, 2005 | 6.670 | 6.895 | 6.670 | 6.777 | 1,091,372 | +0.13(+1.98%) |
Jun 06, 2005 | 6.548 | 6.661 | 6.528 | 6.645 | 821,616 | +0.05(+0.83%) |
Jun 03, 2005 | 6.565 | 6.624 | 6.563 | 6.591 | 1,022,983 | +0.01(+0.14%) |
Jun 02, 2005 | 6.569 | 6.612 | 6.554 | 6.581 | 597,452 | -0.03(-0.40%) |
Jun 01, 2005 | 6.577 | 6.613 | 6.573 | 6.607 | 898,553 | +0.03(+0.46%) |
May 31, 2005 | 6.601 | 6.627 | 6.577 | 6.577 | 921,825 | -0.07(-1.00%) |
May 27, 2005 | 6.654 | 6.675 | 6.637 | 6.643 | 463,524 | -0.04(-0.55%) |
May 26, 2005 | 6.695 | 6.695 | 6.648 | 6.680 | 424,106 | -0.00(-0.06%) |
May 25, 2005 | 6.772 | 6.772 | 6.649 | 6.684 | 525,264 | -0.09(-1.29%) |
May 24, 2005 | 6.765 | 6.838 | 6.751 | 6.772 | 767,475 | -0.00(-0.03%) |
May 23, 2005 | 6.694 | 6.784 | 6.677 | 6.774 | 934,173 | +0.06(+0.96%) |
May 20, 2005 | 6.780 | 6.791 | 6.677 | 6.710 | 878,607 | -0.04(-0.59%) |
May 19, 2005 | 6.691 | 6.772 | 6.686 | 6.750 | 956,494 | +0.08(+1.25%) |
May 18, 2005 | 6.559 | 6.677 | 6.558 | 6.666 | 982,140 | +0.14(+2.08%) |
May 17, 2005 | 6.565 | 6.565 | 6.501 | 6.531 | 629,747 | -0.03(-0.53%) |
May 16, 2005 | 6.485 | 6.565 | 6.467 | 6.565 | 996,388 | +0.03(+0.47%) |
May 13, 2005 | 6.598 | 6.598 | 6.512 | 6.535 | 647,794 | -0.09(-1.34%) |
May 12, 2005 | 6.654 | 6.655 | 6.589 | 6.623 | 1,401,972 | -0.03(-0.52%) |
May 11, 2005 | 6.622 | 6.658 | 6.567 | 6.658 | 2,223,588 | +0.03(+0.51%) |
May 10, 2005 | 6.596 | 6.633 | 6.546 | 6.624 | 898,553 | -0.07(-1.04%) |
May 09, 2005 | 6.664 | 6.800 | 6.664 | 6.694 | 1,029,632 | +0.06(+0.84%) |
May 06, 2005 | 6.501 | 6.696 | 6.355 | 6.638 | 3,570,944 | +0.01(+0.08%) |
May 05, 2005 | 6.618 | 6.694 | 6.573 | 6.633 | 1,593,366 | +0.01(+0.22%) |
May 04, 2005 | 6.534 | 6.634 | 6.491 | 6.618 | 1,090,897 | +0.09(+1.45%) |
May 03, 2005 | 6.515 | 6.543 | 6.457 | 6.523 | 1,448,039 | -0.05(-0.71%) |
May 02, 2005 | 6.559 | 6.631 | 6.544 | 6.569 | 1,032,957 | +0.03(+0.48%) |
Apr 29, 2005 | 6.548 | 6.548 | 6.436 | 6.538 | 741,829 | -0.01(-0.18%) |
Apr 28, 2005 | 6.480 | 6.561 | 6.480 | 6.549 | 499,618 | +0.00(+0.02%) |
Apr 27, 2005 | 6.448 | 6.583 | 6.448 | 6.548 | 577,031 | +0.04(+0.55%) |
Apr 26, 2005 | 6.480 | 6.534 | 6.422 | 6.513 | 696,236 | -0.03(-0.50%) |
Apr 25, 2005 | 6.401 | 6.569 | 6.401 | 6.545 | 1,025,358 | +0.09(+1.44%) |
Apr 22, 2005 | 6.396 | 6.486 | 6.391 | 6.453 | 646,369 | -0.02(-0.36%) |
Apr 21, 2005 | 6.440 | 6.493 | 6.399 | 6.476 | 1,499,806 | +0.04(+0.56%) |
Apr 20, 2005 | 6.393 | 6.506 | 6.380 | 6.440 | 1,043,880 | +0.05(+0.74%) |
Apr 19, 2005 | 6.275 | 6.411 | 6.267 | 6.393 | 1,404,821 | +0.10(+1.57%) |
Apr 18, 2005 | 6.227 | 6.307 | 6.215 | 6.294 | 1,255,695 | -0.03(-0.43%) |
Apr 15, 2005 | 6.338 | 6.373 | 6.287 | 6.321 | 934,173 | -0.09(-1.38%) |
Apr 14, 2005 | 6.433 | 6.442 | 6.371 | 6.409 | 1,066,676 | -0.05(-0.85%) |
Apr 13, 2005 | 6.447 | 6.489 | 6.422 | 6.464 | 1,058,603 | +0.02(+0.33%) |
Apr 12, 2005 | 6.408 | 6.463 | 6.380 | 6.443 | 988,314 | +0.03(+0.54%) |
Apr 11, 2005 | 6.280 | 6.444 | 6.280 | 6.408 | 975,016 | +0.05(+0.83%) |
Apr 08, 2005 | 6.327 | 6.364 | 6.241 | 6.356 | 1,524,502 | -0.05(-0.76%) |
Apr 07, 2005 | 6.096 | 6.443 | 6.096 | 6.404 | 2,469,598 | +0.31(+5.06%) |
Apr 06, 2005 | 6.046 | 6.116 | 6.046 | 6.096 | 635,921 | +0.05(+0.82%) |
Apr 05, 2005 | 6.054 | 6.064 | 5.993 | 6.046 | 508,167 | +0.08(+1.39%) |
Apr 04, 2005 | 5.896 | 5.987 | 5.878 | 5.963 | 537,612 | +0.04(+0.60%) |
Apr 01, 2005 | 5.959 | 6.001 | 5.914 | 5.927 | 398,935 | -0.01(-0.18%) |
Mar 31, 2005 | 5.922 | 5.980 | 5.899 | 5.938 | 699,561 | -0.00(-0.02%) |
Mar 30, 2005 | 5.896 | 5.944 | 5.876 | 5.939 | 645,895 | -0.03(-0.51%) |
Mar 29, 2005 | 6.007 | 6.066 | 5.961 | 5.969 | 556,609 | -0.05(-0.75%) |
Mar 28, 2005 | 5.996 | 6.082 | 5.996 | 6.015 | 645,420 | +0.02(+0.28%) |
Mar 24, 2005 | 5.878 | 6.023 | 5.878 | 5.998 | 779,823 | +0.14(+2.41%) |
Mar 23, 2005 | 5.869 | 5.914 | 5.844 | 5.857 | 531,913 | -0.10(-1.63%) |
Mar 22, 2005 | 5.959 | 6.007 | 5.941 | 5.954 | 551,385 | -0.00(-0.05%) |
Mar 21, 2005 | 6.027 | 6.028 | 5.925 | 5.957 | 335,295 | -0.07(-1.17%) |
Mar 18, 2005 | 5.980 | 6.030 | 5.980 | 6.027 | 694,812 | +0.05(+0.83%) |
Mar 17, 2005 | 6.038 | 6.043 | 5.970 | 5.978 | 539,037 | -0.03(-0.56%) |
Mar 16, 2005 | 6.011 | 6.046 | 5.996 | 6.011 | 891,905 | -0.01(-0.23%) |
Mar 15, 2005 | 6.027 | 6.043 | 6.001 | 6.025 | 1,001,137 | +0.04(+0.67%) |
Mar 14, 2005 | 5.895 | 6.027 | 5.883 | 5.985 | 1,603,339 | +0.09(+1.52%) |
Mar 11, 2005 | 5.885 | 5.926 | 5.863 | 5.896 | 1,824,653 | +0.05(+0.88%) |
Mar 10, 2005 | 5.948 | 5.975 | 5.802 | 5.844 | 2,064,964 | -0.09(-1.58%) |
Mar 09, 2005 | 6.052 | 6.052 | 5.906 | 5.938 | 2,062,589 | -0.13(-2.08%) |
Mar 08, 2005 | 6.138 | 6.138 | 6.040 | 6.064 | 1,100,396 | -0.08(-1.37%) |
Mar 07, 2005 | 6.106 | 6.175 | 6.055 | 6.148 | 1,532,575 | -0.06(-0.97%) |
Mar 04, 2005 | 6.212 | 6.245 | 6.193 | 6.208 | 948,420 | +0.01(+0.08%) |
Mar 03, 2005 | 6.264 | 6.374 | 6.193 | 6.203 | 1,029,157 | -0.01(-0.15%) |
Mar 02, 2005 | 6.227 | 6.285 | 6.190 | 6.213 | 835,864 | +0.01(+0.12%) |
Mar 01, 2005 | 6.206 | 6.238 | 6.203 | 6.205 | 2,432,554 | -0.00(-0.02%) |
Feb 28, 2005 | 6.206 | 6.236 | 6.198 | 6.206 | 1,062,402 | -0.02(-0.39%) |
Feb 25, 2005 | 6.169 | 6.243 | 6.169 | 6.230 | 873,858 | +0.02(+0.27%) |
Feb 24, 2005 | 6.212 | 6.219 | 6.178 | 6.214 | 576,081 | -0.00(-0.03%) |
Feb 23, 2005 | 6.212 | 6.277 | 6.206 | 6.216 | 677,239 | -0.01(-0.10%) |
Feb 22, 2005 | 6.308 | 6.359 | 6.216 | 6.222 | 777,923 | -0.06(-0.92%) |
Feb 18, 2005 | 6.285 | 6.340 | 6.273 | 6.280 | 851,061 | -0.02(-0.30%) |
Feb 17, 2005 | 6.288 | 6.327 | 6.267 | 6.299 | 685,788 | -0.02(-0.25%) |
Feb 16, 2005 | 6.319 | 6.359 | 6.294 | 6.315 | 1,413,370 | -0.02(-0.35%) |
Feb 15, 2005 | 6.301 | 6.394 | 6.288 | 6.337 | 777,448 | +0.01(+0.12%) |
Feb 14, 2005 | 6.317 | 6.347 | 6.306 | 6.329 | 845,362 | -0.04(-0.63%) |
Feb 11, 2005 | 6.285 | 6.389 | 6.285 | 6.369 | 735,655 | +0.04(+0.70%) |
Feb 10, 2005 | 6.187 | 6.342 | 6.181 | 6.325 | 1,851,249 | +0.11(+1.69%) |
Feb 09, 2005 | 6.259 | 6.312 | 6.220 | 6.220 | 1,238,123 | -0.09(-1.42%) |
Feb 08, 2005 | 6.186 | 6.343 | 6.186 | 6.309 | 3,106,945 | +0.01(+0.22%) |
Feb 07, 2005 | 6.275 | 6.401 | 6.275 | 6.296 | 4,297,576 | -0.07(-1.03%) |
Feb 04, 2005 | 5.935 | 6.427 | 5.935 | 6.361 | 10,170,947 | +0.78(+14.02%) |
Feb 03, 2005 | 5.554 | 5.612 | 5.544 | 5.579 | 1,046,254 | -0.06(-1.03%) |
Feb 02, 2005 | 5.538 | 5.637 | 5.538 | 5.637 | 1,053,378 | +0.13(+2.41%) |
Feb 01, 2005 | 5.396 | 5.525 | 5.396 | 5.504 | 1,204,879 | +0.10(+1.91%) |
Jan 31, 2005 | 5.311 | 5.409 | 5.310 | 5.401 | 838,238 | +0.09(+1.66%) |
Jan 28, 2005 | 5.351 | 5.360 | 5.264 | 5.312 | 556,134 | -0.04(-0.81%) |
Jan 27, 2005 | 5.359 | 5.398 | 5.320 | 5.356 | 651,119 | -0.01(-0.16%) |
Jan 26, 2005 | 5.325 | 5.378 | 5.292 | 5.364 | 374,239 | +0.05(+0.89%) |
Jan 25, 2005 | 5.343 | 5.399 | 5.317 | 5.317 | 536,187 | -0.03(-0.65%) |
Jan 24, 2005 | 5.322 | 5.380 | 5.316 | 5.351 | 1,014,435 | -0.07(-1.26%) |
Jan 21, 2005 | 5.322 | 5.468 | 5.322 | 5.420 | 1,812,305 | +0.10(+1.84%) |
Jan 20, 2005 | 5.217 | 5.339 | 5.210 | 5.322 | 1,221,026 | +0.07(+1.36%) |
Jan 19, 2005 | 5.223 | 5.260 | 5.223 | 5.250 | 541,412 | +0.00(+0.02%) |
Jan 18, 2005 | 5.164 | 5.270 | 5.159 | 5.249 | 956,019 | -0.01(-0.20%) |
Jan 14, 2005 | 5.229 | 5.263 | 5.212 | 5.260 | 947,945 | +0.02(+0.30%) |
Jan 13, 2005 | 5.265 | 5.275 | 5.237 | 5.244 | 1,017,759 | -0.04(-0.72%) |
Jan 12, 2005 | 5.336 | 5.347 | 5.282 | 5.282 | 477,297 | -0.05(-1.01%) |
Jan 11, 2005 | 5.348 | 5.359 | 5.331 | 5.336 | 590,329 | -0.01(-0.24%) |
Jan 10, 2005 | 5.303 | 5.395 | 5.293 | 5.348 | 656,343 | +0.04(+0.81%) |
Jan 07, 2005 | 5.322 | 5.327 | 5.290 | 5.305 | 550,435 | -0.02(-0.40%) |
Jan 06, 2005 | 5.354 | 5.375 | 5.326 | 5.326 | 717,608 | -0.00(-0.02%) |
Jan 05, 2005 | 5.318 | 5.359 | 5.304 | 5.327 | 925,624 | +0.01(+0.14%) |
Jan 04, 2005 | 5.354 | 5.359 | 5.299 | 5.320 | 1,551,572 | -0.03(-0.55%) |