Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.907 | 7.999 | 7.855 | 7.943 | 982,818 | +0.03(+0.34%) |
Mar 30, 2006 | 7.947 | 8.004 | 7.886 | 7.916 | 1,281,318 | -0.03(-0.39%) |
Mar 29, 2006 | 8.016 | 8.016 | 7.821 | 7.947 | 1,556,353 | -0.01(-0.15%) |
Mar 28, 2006 | 8.001 | 8.011 | 7.927 | 7.959 | 3,105,783 | +0.13(+1.68%) |
Mar 27, 2006 | 7.790 | 7.946 | 7.779 | 7.828 | 1,156,302 | +0.04(+0.48%) |
Mar 24, 2006 | 7.767 | 7.824 | 7.767 | 7.790 | 230,414 | +0.00(+0.02%) |
Mar 23, 2006 | 7.755 | 7.867 | 7.755 | 7.789 | 862,033 | +0.03(+0.45%) |
Mar 22, 2006 | 7.857 | 7.913 | 7.718 | 7.754 | 1,737,915 | -0.11(-1.42%) |
Mar 21, 2006 | 7.916 | 7.946 | 7.792 | 7.866 | 1,047,442 | -0.10(-1.27%) |
Mar 20, 2006 | 8.022 | 8.056 | 7.933 | 7.967 | 1,840,236 | +0.03(+0.42%) |
Mar 17, 2006 | 8.054 | 8.133 | 7.906 | 7.934 | 3,739,711 | +0.02(+0.26%) |
Mar 16, 2006 | 7.884 | 8.043 | 7.868 | 7.913 | 2,487,242 | +0.12(+1.59%) |
Mar 15, 2006 | 7.452 | 8.007 | 7.422 | 7.789 | 7,248,624 | +0.47(+6.47%) |
Mar 14, 2006 | 7.314 | 7.335 | 7.250 | 7.316 | 1,071,291 | -0.00(-0.06%) |
Mar 13, 2006 | 7.374 | 7.440 | 7.279 | 7.321 | 595,845 | -0.05(-0.61%) |
Mar 10, 2006 | 7.270 | 7.411 | 7.262 | 7.366 | 1,788,691 | +0.10(+1.43%) |
Mar 09, 2006 | 7.175 | 7.271 | 7.175 | 7.262 | 1,527,504 | +0.09(+1.21%) |
Mar 08, 2006 | 7.214 | 7.221 | 7.126 | 7.175 | 1,978,331 | -0.04(-0.54%) |
Mar 07, 2006 | 7.366 | 7.367 | 7.107 | 7.214 | 1,634,825 | -0.18(-2.39%) |
Mar 06, 2006 | 7.548 | 7.630 | 7.387 | 7.391 | 1,024,747 | -0.13(-1.71%) |
Mar 03, 2006 | 7.572 | 7.600 | 7.509 | 7.519 | 730,863 | -0.05(-0.70%) |
Mar 02, 2006 | 7.584 | 7.643 | 7.562 | 7.572 | 865,880 | -0.01(-0.16%) |
Mar 01, 2006 | 7.582 | 7.584 | 7.465 | 7.584 | 650,083 | +0.05(+0.61%) |
Feb 28, 2006 | 7.462 | 7.591 | 7.280 | 7.538 | 2,091,038 | +0.08(+1.02%) |
Feb 27, 2006 | 7.192 | 7.581 | 7.192 | 7.462 | 1,427,491 | +0.26(+3.55%) |
Feb 24, 2006 | 7.149 | 7.259 | 7.144 | 7.206 | 1,757,918 | +0.09(+1.32%) |
Feb 23, 2006 | 7.016 | 7.166 | 7.015 | 7.113 | 867,803 | +0.05(+0.74%) |
Feb 22, 2006 | 6.965 | 7.105 | 6.941 | 7.061 | 1,290,165 | +0.12(+1.68%) |
Feb 21, 2006 | 6.981 | 7.006 | 6.942 | 6.944 | 703,551 | -0.04(-0.53%) |
Feb 17, 2006 | 7.085 | 7.085 | 6.945 | 6.981 | 884,344 | +0.04(+0.52%) |
Feb 16, 2006 | 6.848 | 6.951 | 6.846 | 6.945 | 863,572 | +0.12(+1.73%) |
Feb 15, 2006 | 6.829 | 6.889 | 6.802 | 6.827 | 949,352 | +0.01(+0.15%) |
Feb 14, 2006 | 6.820 | 6.849 | 6.796 | 6.816 | 1,558,277 | +0.01(+0.15%) |
Feb 13, 2006 | 6.913 | 6.932 | 6.790 | 6.806 | 1,920,631 | -0.11(-1.55%) |
Feb 10, 2006 | 6.926 | 6.937 | 6.884 | 6.913 | 1,091,294 | +0.00(+0.00%) |
Feb 09, 2006 | 6.759 | 6.916 | 6.759 | 6.913 | 1,059,751 | +0.12(+1.81%) |
Feb 08, 2006 | 6.802 | 6.814 | 6.743 | 6.790 | 1,185,921 | +0.03(+0.40%) |
Feb 07, 2006 | 6.781 | 6.828 | 6.738 | 6.763 | 1,133,991 | +0.00(+0.06%) |
Feb 06, 2006 | 6.661 | 6.786 | 6.653 | 6.759 | 1,429,799 | +0.12(+1.76%) |
Feb 03, 2006 | 6.625 | 6.648 | 6.505 | 6.642 | 915,886 | -0.02(-0.35%) |
Feb 02, 2006 | 6.746 | 6.780 | 6.664 | 6.666 | 985,511 | -0.08(-1.19%) |
Feb 01, 2006 | 6.766 | 6.854 | 6.731 | 6.746 | 1,863,316 | -0.04(-0.63%) |
Jan 31, 2006 | 6.889 | 6.889 | 6.755 | 6.789 | 1,651,366 | -0.11(-1.60%) |
Jan 30, 2006 | 6.976 | 6.981 | 6.896 | 6.899 | 931,273 | -0.06(-0.81%) |
Jan 27, 2006 | 6.876 | 7.106 | 6.876 | 6.955 | 2,069,496 | +0.20(+2.91%) |
Jan 26, 2006 | 6.629 | 6.763 | 6.620 | 6.758 | 1,216,694 | +0.13(+1.95%) |
Jan 25, 2006 | 6.590 | 6.672 | 6.590 | 6.629 | 623,926 | +0.05(+0.68%) |
Jan 24, 2006 | 6.565 | 6.610 | 6.543 | 6.584 | 1,131,683 | +0.03(+0.44%) |
Jan 23, 2006 | 6.486 | 6.594 | 6.486 | 6.556 | 1,053,597 | +0.03(+0.53%) |
Jan 20, 2006 | 6.629 | 6.672 | 6.512 | 6.521 | 714,322 | -0.11(-1.65%) |
Jan 19, 2006 | 6.577 | 6.681 | 6.577 | 6.630 | 841,646 | +0.05(+0.80%) |
Jan 18, 2006 | 6.586 | 6.603 | 6.501 | 6.577 | 1,427,106 | -0.08(-1.16%) |
Jan 17, 2006 | 6.797 | 6.797 | 6.611 | 6.654 | 1,209,386 | -0.14(-2.10%) |
Jan 13, 2006 | 6.802 | 6.807 | 6.770 | 6.797 | 1,215,156 | -0.01(-0.19%) |
Jan 12, 2006 | 6.815 | 6.898 | 6.760 | 6.810 | 708,552 | +0.01(+0.19%) |
Jan 11, 2006 | 6.672 | 6.802 | 6.672 | 6.797 | 845,877 | +0.16(+2.46%) |
Jan 10, 2006 | 6.629 | 6.677 | 6.612 | 6.634 | 493,140 | -0.04(-0.57%) |
Jan 09, 2006 | 6.599 | 6.697 | 6.582 | 6.672 | 412,360 | +0.01(+0.17%) |
Jan 06, 2006 | 6.638 | 6.685 | 6.622 | 6.661 | 396,974 | +0.03(+0.48%) |
Jan 05, 2006 | 6.690 | 6.720 | 6.558 | 6.629 | 964,739 | -0.06(-0.91%) |
Jan 04, 2006 | 6.521 | 6.694 | 6.521 | 6.690 | 2,114,502 | +0.23(+3.54%) |
Jan 03, 2006 | 6.369 | 6.567 | 6.355 | 6.461 | 1,460,187 | +0.18(+2.83%) |
Dec 30, 2005 | 6.287 | 6.340 | 6.217 | 6.283 | 452,750 | -0.00(-0.06%) |
Dec 29, 2005 | 6.238 | 6.321 | 6.238 | 6.287 | 474,676 | +0.07(+1.11%) |
Dec 28, 2005 | 6.209 | 6.340 | 6.197 | 6.218 | 597,769 | -0.05(-0.87%) |
Dec 27, 2005 | 6.265 | 6.277 | 6.226 | 6.272 | 290,037 | +0.02(+0.31%) |
Dec 23, 2005 | 6.193 | 6.266 | 6.193 | 6.253 | 810,104 | +0.05(+0.82%) |
Dec 22, 2005 | 6.254 | 6.258 | 6.162 | 6.202 | 858,187 | -0.04(-0.71%) |
Dec 21, 2005 | 6.153 | 6.279 | 6.147 | 6.246 | 1,999,872 | +0.14(+2.37%) |
Dec 20, 2005 | 6.066 | 6.115 | 6.062 | 6.101 | 721,246 | +0.07(+1.19%) |
Dec 19, 2005 | 6.031 | 6.162 | 6.029 | 6.029 | 1,259,777 | -0.01(-0.14%) |
Dec 16, 2005 | 6.027 | 6.057 | 5.997 | 6.038 | 858,187 | +0.02(+0.33%) |
Dec 15, 2005 | 6.005 | 6.042 | 5.982 | 6.018 | 1,002,436 | +0.01(+0.13%) |
Dec 14, 2005 | 5.919 | 6.016 | 5.915 | 6.010 | 763,175 | +0.10(+1.73%) |
Dec 13, 2005 | 5.945 | 5.945 | 5.893 | 5.908 | 478,523 | -0.05(-0.80%) |
Dec 12, 2005 | 5.849 | 5.968 | 5.848 | 5.956 | 566,611 | +0.10(+1.76%) |
Dec 09, 2005 | 5.919 | 5.961 | 5.838 | 5.853 | 559,302 | -0.06(-1.07%) |
Dec 08, 2005 | 5.995 | 6.000 | 5.901 | 5.916 | 855,109 | -0.08(-1.30%) |
Dec 07, 2005 | 6.053 | 6.079 | 5.992 | 5.994 | 460,828 | -0.06(-0.97%) |
Dec 06, 2005 | 5.979 | 6.086 | 5.971 | 6.053 | 2,206,822 | +0.14(+2.37%) |
Dec 05, 2005 | 5.971 | 5.977 | 5.894 | 5.912 | 859,341 | -0.08(-1.27%) |
Dec 02, 2005 | 5.997 | 6.031 | 5.970 | 5.989 | 878,959 | -0.03(-0.42%) |
Dec 01, 2005 | 5.910 | 6.035 | 5.910 | 6.014 | 1,122,452 | +0.12(+2.07%) |
Nov 30, 2005 | 5.886 | 5.919 | 5.872 | 5.892 | 1,032,055 | -0.00(-0.01%) |
Nov 29, 2005 | 5.896 | 5.961 | 5.880 | 5.893 | 1,065,521 | -0.00(-0.04%) |
Nov 28, 2005 | 5.953 | 6.031 | 5.888 | 5.895 | 721,246 | -0.06(-0.98%) |
Nov 25, 2005 | 5.918 | 5.979 | 5.912 | 5.953 | 528,914 | +0.02(+0.26%) |
Nov 23, 2005 | 5.902 | 5.967 | 5.902 | 5.938 | 910,886 | +0.03(+0.48%) |
Nov 22, 2005 | 5.910 | 5.940 | 5.895 | 5.909 | 734,325 | -0.01(-0.23%) |
Nov 21, 2005 | 5.867 | 5.958 | 5.863 | 5.923 | 950,122 | +0.00(+0.07%) |
Nov 18, 2005 | 6.014 | 6.014 | 5.919 | 5.919 | 866,649 | -0.08(-1.37%) |
Nov 17, 2005 | 6.018 | 6.049 | 5.994 | 6.001 | 898,961 | -0.01(-0.17%) |
Nov 16, 2005 | 6.023 | 6.024 | 5.995 | 6.011 | 308,116 | +0.01(+0.10%) |
Nov 15, 2005 | 6.065 | 6.082 | 5.987 | 6.005 | 567,380 | -0.06(-0.99%) |
Nov 14, 2005 | 6.098 | 6.112 | 6.047 | 6.065 | 478,907 | -0.03(-0.41%) |
Nov 11, 2005 | 6.018 | 6.111 | 6.018 | 6.090 | 572,765 | +0.05(+0.90%) |
Nov 10, 2005 | 6.023 | 6.057 | 6.011 | 6.036 | 690,858 | +0.00(+0.00%) |
Nov 09, 2005 | 6.031 | 6.066 | 6.006 | 6.036 | 319,656 | +0.00(+0.06%) |
Nov 08, 2005 | 6.046 | 6.057 | 6.005 | 6.032 | 414,668 | -0.04(-0.59%) |
Nov 07, 2005 | 6.058 | 6.118 | 6.049 | 6.068 | 1,278,625 | +0.01(+0.17%) |
Nov 04, 2005 | 5.979 | 6.072 | 5.971 | 6.057 | 1,173,997 | +0.14(+2.28%) |
Nov 03, 2005 | 5.909 | 5.975 | 5.893 | 5.922 | 1,274,779 | +0.01(+0.22%) |
Nov 02, 2005 | 5.858 | 5.928 | 5.858 | 5.909 | 1,544,044 | +0.03(+0.58%) |
Nov 01, 2005 | 5.923 | 5.928 | 5.832 | 5.875 | 2,661,880 | -0.02(-0.28%) |
Oct 31, 2005 | 5.763 | 5.905 | 5.763 | 5.892 | 2,151,045 | +0.12(+2.13%) |
Oct 28, 2005 | 5.659 | 5.801 | 5.659 | 5.769 | 1,315,938 | +0.12(+2.10%) |
Oct 27, 2005 | 5.737 | 5.737 | 5.615 | 5.650 | 1,496,346 | -0.10(-1.76%) |
Oct 26, 2005 | 5.810 | 5.849 | 5.733 | 5.751 | 1,327,863 | -0.06(-1.01%) |
Oct 25, 2005 | 5.936 | 5.952 | 5.795 | 5.810 | 2,473,394 | -0.14(-2.36%) |
Oct 24, 2005 | 5.893 | 5.958 | 5.836 | 5.951 | 1,045,519 | +0.13(+2.28%) |
Oct 21, 2005 | 5.715 | 5.885 | 5.705 | 5.818 | 1,848,699 | +0.15(+2.66%) |
Oct 20, 2005 | 5.711 | 5.763 | 5.639 | 5.667 | 1,363,252 | -0.06(-0.98%) |
Oct 19, 2005 | 5.672 | 5.724 | 5.573 | 5.724 | 1,386,716 | +0.06(+0.99%) |
Oct 18, 2005 | 5.641 | 5.715 | 5.622 | 5.667 | 1,067,060 | +0.03(+0.46%) |
Oct 17, 2005 | 5.581 | 5.645 | 5.537 | 5.641 | 1,299,782 | +0.05(+0.93%) |
Oct 14, 2005 | 5.657 | 5.724 | 5.581 | 5.589 | 1,365,175 | -0.05(-0.82%) |
Oct 13, 2005 | 5.563 | 5.662 | 5.548 | 5.635 | 1,732,145 | +0.02(+0.31%) |
Oct 12, 2005 | 5.814 | 5.814 | 5.507 | 5.618 | 1,640,980 | -0.20(-3.38%) |
Oct 11, 2005 | 5.789 | 5.830 | 5.789 | 5.815 | 510,834 | +0.04(+0.61%) |
Oct 10, 2005 | 5.806 | 5.814 | 5.773 | 5.779 | 748,942 | -0.03(-0.54%) |
Oct 07, 2005 | 5.780 | 5.814 | 5.677 | 5.810 | 1,359,020 | +0.03(+0.58%) |
Oct 06, 2005 | 5.894 | 5.906 | 5.748 | 5.776 | 1,230,158 | -0.14(-2.36%) |
Oct 05, 2005 | 6.036 | 6.036 | 5.874 | 5.916 | 1,119,759 | -0.12(-1.98%) |
Oct 04, 2005 | 6.031 | 6.083 | 6.031 | 6.036 | 775,099 | +0.00(+0.07%) |
Oct 03, 2005 | 6.074 | 6.092 | 5.988 | 6.031 | 2,034,876 | -0.03(-0.46%) |
Sep 30, 2005 | 5.981 | 6.082 | 5.981 | 6.059 | 2,652,648 | +0.09(+1.45%) |
Sep 29, 2005 | 6.051 | 6.055 | 5.960 | 5.972 | 1,398,641 | -0.07(-1.12%) |
Sep 28, 2005 | 6.055 | 6.091 | 6.029 | 6.040 | 1,465,573 | -0.02(-0.31%) |
Sep 27, 2005 | 6.066 | 6.080 | 6.049 | 6.059 | 1,272,471 | -0.02(-0.33%) |
Sep 26, 2005 | 6.049 | 6.086 | 6.035 | 6.079 | 819,720 | +0.05(+0.85%) |
Sep 23, 2005 | 5.996 | 6.036 | 5.914 | 6.028 | 1,293,627 | +0.02(+0.26%) |
Sep 22, 2005 | 6.161 | 6.162 | 5.909 | 6.012 | 3,428,133 | -0.13(-2.16%) |
Sep 21, 2005 | 6.304 | 6.304 | 6.144 | 6.145 | 1,297,859 | -0.15(-2.40%) |
Sep 20, 2005 | 6.369 | 6.369 | 6.296 | 6.296 | 952,430 | -0.05(-0.82%) |
Sep 19, 2005 | 6.261 | 6.372 | 6.238 | 6.348 | 1,230,542 | +0.06(+1.03%) |
Sep 16, 2005 | 6.283 | 6.326 | 6.257 | 6.283 | 460,828 | +0.04(+0.69%) |
Sep 15, 2005 | 6.266 | 6.291 | 6.220 | 6.239 | 1,515,194 | -0.01(-0.08%) |
Sep 14, 2005 | 6.283 | 6.305 | 6.227 | 6.244 | 595,461 | -0.03(-0.52%) |
Sep 13, 2005 | 6.333 | 6.348 | 6.272 | 6.277 | 867,419 | -0.08(-1.21%) |
Sep 12, 2005 | 6.410 | 6.410 | 6.327 | 6.354 | 446,211 | -0.04(-0.57%) |
Sep 09, 2005 | 6.296 | 6.415 | 6.290 | 6.391 | 827,414 | +0.11(+1.82%) |
Sep 08, 2005 | 6.304 | 6.325 | 6.269 | 6.276 | 697,782 | -0.00(-0.03%) |
Sep 07, 2005 | 6.159 | 6.298 | 6.159 | 6.278 | 1,594,051 | +0.14(+2.29%) |
Sep 06, 2005 | 6.088 | 6.158 | 6.076 | 6.138 | 1,168,227 | +0.05(+0.75%) |
Sep 02, 2005 | 6.036 | 6.106 | 6.036 | 6.092 | 1,501,346 | +0.06(+1.01%) |
Sep 01, 2005 | 5.940 | 6.062 | 5.940 | 6.031 | 1,863,316 | +0.09(+1.58%) |
Aug 31, 2005 | 5.815 | 5.938 | 5.815 | 5.938 | 1,158,995 | +0.13(+2.25%) |
Aug 30, 2005 | 5.745 | 5.825 | 5.745 | 5.807 | 1,665,598 | +0.07(+1.24%) |
Aug 29, 2005 | 5.784 | 5.789 | 5.732 | 5.736 | 2,014,489 | -0.06(-1.06%) |
Aug 26, 2005 | 5.938 | 5.929 | 5.776 | 5.797 | 1,736,377 | -0.14(-2.36%) |
Aug 25, 2005 | 5.979 | 5.979 | 5.926 | 5.938 | 928,196 | -0.04(-0.70%) |
Aug 24, 2005 | 5.928 | 6.016 | 5.916 | 5.979 | 1,069,368 | +0.05(+0.88%) |
Aug 23, 2005 | 6.027 | 6.027 | 5.906 | 5.927 | 917,425 | -0.10(-1.68%) |
Aug 22, 2005 | 5.964 | 6.040 | 5.964 | 6.029 | 378,894 | +0.08(+1.40%) |
Aug 19, 2005 | 5.936 | 5.961 | 5.915 | 5.945 | 572,381 | +0.01(+0.16%) |
Aug 18, 2005 | 5.905 | 5.960 | 5.903 | 5.936 | 1,338,633 | +0.04(+0.68%) |
Aug 17, 2005 | 5.964 | 5.984 | 5.863 | 5.896 | 1,816,772 | -0.09(-1.49%) |
Aug 16, 2005 | 6.070 | 6.075 | 5.974 | 5.985 | 1,901,013 | -0.08(-1.40%) |
Aug 15, 2005 | 6.055 | 6.071 | 5.985 | 6.070 | 765,098 | +0.02(+0.40%) |
Aug 12, 2005 | 6.007 | 6.055 | 5.992 | 6.046 | 630,081 | +0.04(+0.65%) |
Aug 11, 2005 | 5.984 | 6.021 | 5.962 | 6.007 | 1,893,704 | +0.04(+0.64%) |
Aug 10, 2005 | 6.066 | 6.135 | 5.965 | 5.969 | 2,350,302 | -0.02(-0.39%) |
Aug 09, 2005 | 5.946 | 6.015 | 5.936 | 5.992 | 650,852 | +0.07(+1.14%) |
Aug 08, 2005 | 5.984 | 5.984 | 5.915 | 5.925 | 1,006,283 | -0.04(-0.62%) |
Aug 05, 2005 | 5.997 | 5.997 | 5.916 | 5.962 | 2,134,120 | -0.02(-0.36%) |
Aug 04, 2005 | 5.891 | 5.997 | 5.891 | 5.984 | 1,724,067 | +0.07(+1.20%) |
Aug 03, 2005 | 5.800 | 5.948 | 5.800 | 5.912 | 2,923,068 | +0.11(+1.94%) |
Aug 02, 2005 | 5.647 | 5.810 | 5.647 | 5.800 | 1,465,573 | +0.15(+2.70%) |
Aug 01, 2005 | 5.654 | 5.687 | 5.633 | 5.647 | 1,259,392 | +0.01(+0.26%) |
Jul 29, 2005 | 5.537 | 5.732 | 5.536 | 5.633 | 1,354,789 | +0.09(+1.66%) |
Jul 28, 2005 | 5.547 | 5.568 | 5.433 | 5.541 | 953,968 | -0.01(-0.11%) |
Jul 27, 2005 | 5.511 | 5.552 | 5.496 | 5.547 | 1,475,189 | +0.06(+1.04%) |
Jul 26, 2005 | 5.464 | 5.493 | 5.450 | 5.490 | 555,840 | +0.02(+0.40%) |
Jul 25, 2005 | 5.524 | 5.524 | 5.445 | 5.468 | 1,005,129 | -0.05(-0.86%) |
Jul 22, 2005 | 5.529 | 5.532 | 5.485 | 5.516 | 927,426 | -0.02(-0.33%) |
Jul 21, 2005 | 5.546 | 5.559 | 5.469 | 5.534 | 853,955 | -0.02(-0.37%) |
Jul 20, 2005 | 5.601 | 5.601 | 5.551 | 5.555 | 3,573,536 | -0.06(-1.16%) |
Jul 19, 2005 | 5.511 | 5.624 | 5.511 | 5.620 | 2,381,844 | +0.13(+2.29%) |
Jul 18, 2005 | 5.501 | 5.533 | 5.478 | 5.494 | 1,362,098 | -0.01(-0.13%) |
Jul 15, 2005 | 5.406 | 5.523 | 5.396 | 5.501 | 1,770,612 | +0.09(+1.75%) |
Jul 14, 2005 | 5.323 | 5.423 | 5.320 | 5.406 | 1,373,253 | +0.09(+1.61%) |
Jul 13, 2005 | 5.325 | 5.339 | 5.293 | 5.321 | 1,532,504 | -0.00(-0.08%) |
Jul 12, 2005 | 5.308 | 5.347 | 5.301 | 5.325 | 1,222,080 | -0.00(-0.07%) |
Jul 11, 2005 | 5.302 | 5.358 | 5.286 | 5.328 | 705,475 | +0.02(+0.33%) |
Jul 08, 2005 | 5.308 | 5.327 | 5.288 | 5.311 | 2,192,204 | -0.01(-0.10%) |
Jul 07, 2005 | 5.191 | 5.320 | 5.191 | 5.316 | 1,284,011 | +0.02(+0.41%) |
Jul 06, 2005 | 5.234 | 5.327 | 5.219 | 5.295 | 1,229,388 | +0.02(+0.44%) |
Jul 05, 2005 | 5.154 | 5.279 | 5.126 | 5.271 | 1,390,563 | +0.13(+2.55%) |
Jul 01, 2005 | 5.113 | 5.153 | 5.097 | 5.140 | 1,031,671 | -0.02(-0.42%) |
Jun 30, 2005 | 5.146 | 5.172 | 5.142 | 5.162 | 1,229,773 | +0.03(+0.66%) |
Jun 29, 2005 | 5.108 | 5.159 | 5.101 | 5.128 | 1,132,837 | +0.03(+0.65%) |
Jun 28, 2005 | 5.025 | 5.113 | 5.020 | 5.095 | 1,642,134 | +0.07(+1.47%) |
Jun 27, 2005 | 4.958 | 5.026 | 4.930 | 5.022 | 1,368,252 | +0.04(+0.85%) |
Jun 24, 2005 | 5.048 | 5.048 | 4.949 | 4.979 | 1,155,148 | -0.07(-1.42%) |
Jun 23, 2005 | 5.053 | 5.088 | 5.026 | 5.051 | 1,063,598 | -0.00(-0.03%) |
Jun 22, 2005 | 5.082 | 5.087 | 5.017 | 5.053 | 2,151,430 | -0.02(-0.46%) |
Jun 21, 2005 | 5.134 | 5.135 | 5.076 | 5.076 | 1,887,550 | -0.04(-0.71%) |
Jun 20, 2005 | 5.080 | 5.120 | 5.034 | 5.113 | 1,093,602 | +0.04(+0.73%) |
Jun 17, 2005 | 5.027 | 5.101 | 5.027 | 5.075 | 1,572,509 | +0.05(+0.90%) |
Jun 16, 2005 | 4.987 | 5.033 | 4.966 | 5.030 | 1,670,599 | +0.04(+0.80%) |
Jun 15, 2005 | 4.947 | 5.009 | 4.947 | 4.990 | 1,924,093 | +0.03(+0.52%) |
Jun 14, 2005 | 4.948 | 4.965 | 4.941 | 4.965 | 1,378,254 | +0.03(+0.51%) |
Jun 13, 2005 | 4.896 | 4.948 | 4.871 | 4.939 | 925,118 | +0.05(+0.94%) |
Jun 10, 2005 | 4.874 | 4.896 | 4.866 | 4.893 | 697,782 | +0.01(+0.21%) |
Jun 09, 2005 | 4.829 | 4.896 | 4.809 | 4.883 | 1,539,813 | +0.06(+1.17%) |
Jun 08, 2005 | 4.772 | 4.827 | 4.772 | 4.827 | 1,207,847 | +0.06(+1.18%) |
Jun 07, 2005 | 4.761 | 4.790 | 4.761 | 4.770 | 610,078 | +0.02(+0.33%) |
Jun 06, 2005 | 4.799 | 4.809 | 4.744 | 4.755 | 1,174,381 | -0.04(-0.83%) |
Jun 03, 2005 | 4.845 | 4.850 | 4.795 | 4.795 | 1,938,710 | -0.05(-1.04%) |
Jun 02, 2005 | 4.770 | 4.863 | 4.765 | 4.845 | 1,863,701 | +0.07(+1.56%) |
Jun 01, 2005 | 4.744 | 4.775 | 4.736 | 4.770 | 2,209,130 | +0.03(+0.55%) |
May 31, 2005 | 4.772 | 4.772 | 4.689 | 4.744 | 2,481,088 | -0.02(-0.40%) |
May 27, 2005 | 4.727 | 4.769 | 4.724 | 4.763 | 2,600,719 | +0.04(+0.83%) |
May 26, 2005 | 4.647 | 4.750 | 4.637 | 4.724 | 10,355,177 | +0.09(+1.85%) |
May 25, 2005 | 4.642 | 4.696 | 4.620 | 4.639 | 1,516,733 | -0.00(-0.04%) |
May 24, 2005 | 4.660 | 4.695 | 4.639 | 4.640 | 1,893,704 | -0.00(-0.09%) |
May 23, 2005 | 4.568 | 4.645 | 4.568 | 4.645 | 3,767,792 | +0.08(+1.65%) |
May 20, 2005 | 4.545 | 4.571 | 4.536 | 4.569 | 2,474,548 | +0.03(+0.63%) |
May 19, 2005 | 4.480 | 4.545 | 4.480 | 4.541 | 1,356,328 | +0.07(+1.55%) |
May 18, 2005 | 4.443 | 4.480 | 4.443 | 4.471 | 900,885 | +0.02(+0.35%) |
May 17, 2005 | 4.460 | 4.476 | 4.445 | 4.456 | 417,746 | -0.02(-0.48%) |
May 16, 2005 | 4.432 | 4.482 | 4.432 | 4.477 | 308,885 | +0.04(+0.82%) |
May 13, 2005 | 4.496 | 4.500 | 4.415 | 4.441 | 383,510 | -0.05(-1.02%) |
May 12, 2005 | 4.484 | 4.532 | 4.477 | 4.487 | 1,685,601 | +0.01(+0.27%) |
May 11, 2005 | 4.494 | 4.494 | 4.457 | 4.475 | 353,122 | -0.02(-0.42%) |
May 10, 2005 | 4.533 | 4.538 | 4.484 | 4.494 | 742,018 | -0.04(-0.84%) |
May 09, 2005 | 4.582 | 4.582 | 4.523 | 4.532 | 1,112,066 | -0.01(-0.15%) |
May 06, 2005 | 4.528 | 4.597 | 4.519 | 4.539 | 1,400,949 | +0.03(+0.71%) |
May 05, 2005 | 4.506 | 4.511 | 4.471 | 4.507 | 1,706,757 | -0.01(-0.17%) |
May 04, 2005 | 4.433 | 4.543 | 4.433 | 4.515 | 1,989,101 | +0.09(+2.14%) |
May 03, 2005 | 4.440 | 4.453 | 4.407 | 4.420 | 820,490 | -0.01(-0.25%) |
May 02, 2005 | 4.419 | 4.462 | 4.402 | 4.432 | 762,790 | +0.01(+0.18%) |
Apr 29, 2005 | 4.498 | 4.500 | 4.373 | 4.424 | 1,622,900 | -0.05(-1.18%) |
Apr 28, 2005 | 4.549 | 4.549 | 4.470 | 4.477 | 1,392,871 | -0.05(-1.13%) |
Apr 27, 2005 | 4.532 | 4.543 | 4.506 | 4.528 | 601,615 | -0.02(-0.42%) |
Apr 26, 2005 | 4.675 | 4.675 | 4.543 | 4.547 | 853,955 | +0.00(+0.08%) |
Apr 25, 2005 | 4.506 | 4.568 | 4.486 | 4.543 | 1,032,825 | +0.06(+1.31%) |
Apr 22, 2005 | 4.519 | 4.526 | 4.464 | 4.484 | 1,350,558 | -0.05(-1.16%) |
Apr 21, 2005 | 4.489 | 4.557 | 4.468 | 4.537 | 669,701 | +0.06(+1.30%) |
Apr 20, 2005 | 4.532 | 4.532 | 4.463 | 4.479 | 793,948 | -0.06(-1.34%) |
Apr 19, 2005 | 4.467 | 4.551 | 4.467 | 4.540 | 1,249,776 | +0.09(+2.12%) |
Apr 18, 2005 | 4.411 | 4.453 | 4.401 | 4.445 | 1,058,982 | +0.03(+0.77%) |
Apr 15, 2005 | 4.454 | 4.467 | 4.405 | 4.412 | 718,938 | -0.05(-1.15%) |
Apr 14, 2005 | 4.497 | 4.558 | 4.463 | 4.463 | 970,124 | -0.04(-0.85%) |
Apr 13, 2005 | 4.489 | 4.523 | 4.484 | 4.501 | 688,165 | +0.00(+0.08%) |
Apr 12, 2005 | 4.454 | 4.507 | 4.438 | 4.497 | 1,317,092 | +0.02(+0.48%) |
Apr 11, 2005 | 4.510 | 4.528 | 4.472 | 4.476 | 1,020,131 | -0.05(-1.05%) |
Apr 08, 2005 | 4.554 | 4.588 | 4.506 | 4.523 | 1,275,933 | -0.04(-0.84%) |
Apr 07, 2005 | 4.546 | 4.600 | 4.546 | 4.562 | 1,266,316 | +0.01(+0.19%) |
Apr 06, 2005 | 4.619 | 4.633 | 4.548 | 4.553 | 2,100,654 | -0.08(-1.67%) |
Apr 05, 2005 | 4.700 | 4.700 | 4.606 | 4.630 | 1,511,348 | -0.02(-0.39%) |
Apr 04, 2005 | 4.731 | 4.737 | 4.640 | 4.648 | 748,557 | -0.06(-1.31%) |