Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.168 | 6.327 | 6.168 | 6.300 | 2,195,202 | +0.11(+1.75%) |
Jan 30, 2006 | 6.228 | 6.280 | 6.186 | 6.191 | 1,679,053 | -0.02(-0.33%) |
Jan 27, 2006 | 6.206 | 6.250 | 6.190 | 6.212 | 1,439,119 | -0.00(-0.05%) |
Jan 26, 2006 | 6.176 | 6.215 | 6.163 | 6.215 | 1,434,766 | +0.04(+0.65%) |
Jan 25, 2006 | 6.171 | 6.215 | 6.154 | 6.175 | 1,476,367 | +0.04(+0.66%) |
Jan 24, 2006 | 6.117 | 6.173 | 6.113 | 6.135 | 1,711,464 | -0.03(-0.42%) |
Jan 23, 2006 | 6.127 | 6.207 | 6.100 | 6.160 | 2,001,706 | +0.07(+1.12%) |
Jan 20, 2006 | 6.114 | 6.179 | 6.092 | 6.092 | 1,737,586 | +0.02(+0.29%) |
Jan 19, 2006 | 6.072 | 6.097 | 6.019 | 6.075 | 1,382,522 | +0.01(+0.20%) |
Jan 18, 2006 | 6.047 | 6.082 | 6.012 | 6.062 | 2,849,699 | -0.10(-1.56%) |
Jan 17, 2006 | 6.202 | 6.202 | 6.130 | 6.158 | 1,250,945 | -0.06(-0.98%) |
Jan 13, 2006 | 6.002 | 6.345 | 6.002 | 6.219 | 1,257,718 | +0.03(+0.42%) |
Jan 12, 2006 | 6.315 | 6.339 | 6.179 | 6.193 | 1,903,991 | -0.13(-2.04%) |
Jan 11, 2006 | 6.295 | 6.391 | 6.283 | 6.323 | 2,138,604 | +0.05(+0.74%) |
Jan 10, 2006 | 6.205 | 6.296 | 6.204 | 6.276 | 1,506,843 | +0.07(+1.10%) |
Jan 09, 2006 | 6.217 | 6.269 | 6.182 | 6.208 | 1,778,220 | -0.06(-1.01%) |
Jan 06, 2006 | 6.148 | 6.295 | 6.148 | 6.271 | 2,352,416 | +0.11(+1.78%) |
Jan 05, 2006 | 6.160 | 6.175 | 6.130 | 6.161 | 1,775,317 | -0.07(-1.13%) |
Jan 04, 2006 | 6.190 | 6.252 | 6.174 | 6.232 | 1,763,224 | +0.03(+0.53%) |
Jan 03, 2006 | 6.076 | 6.200 | 6.067 | 6.199 | 3,361,493 | +0.12(+1.99%) |
Dec 30, 2005 | 6.038 | 6.087 | 6.002 | 6.078 | 1,395,099 | +0.02(+0.29%) |
Dec 29, 2005 | 6.048 | 6.077 | 6.040 | 6.060 | 903,138 | -0.00(-0.03%) |
Dec 28, 2005 | 6.039 | 6.090 | 6.033 | 6.062 | 1,540,221 | +0.05(+0.84%) |
Dec 27, 2005 | 6.021 | 6.082 | 6.005 | 6.012 | 730,444 | -0.03(-0.50%) |
Dec 23, 2005 | 6.080 | 6.097 | 6.025 | 6.042 | 1,846,427 | -0.05(-0.76%) |
Dec 22, 2005 | 6.170 | 6.200 | 6.088 | 6.088 | 2,342,742 | -0.06(-0.98%) |
Dec 21, 2005 | 6.067 | 6.182 | 6.062 | 6.148 | 2,113,450 | +0.09(+1.43%) |
Dec 20, 2005 | 6.078 | 6.078 | 6.031 | 6.061 | 2,186,978 | +0.00(+0.05%) |
Dec 19, 2005 | 6.184 | 6.200 | 6.053 | 6.058 | 1,199,669 | -0.09(-1.45%) |
Dec 16, 2005 | 6.088 | 6.199 | 6.088 | 6.147 | 2,186,978 | +0.08(+1.40%) |
Dec 15, 2005 | 6.042 | 6.076 | 6.030 | 6.062 | 1,281,905 | -0.04(-0.71%) |
Dec 14, 2005 | 6.098 | 6.119 | 6.086 | 6.106 | 1,104,373 | +0.03(+0.51%) |
Dec 13, 2005 | 6.064 | 6.125 | 6.052 | 6.075 | 1,552,314 | +0.01(+0.17%) |
Dec 12, 2005 | 6.057 | 6.087 | 6.027 | 6.064 | 1,500,070 | +0.02(+0.26%) |
Dec 09, 2005 | 6.057 | 6.117 | 6.024 | 6.049 | 1,375,266 | -0.02(-0.27%) |
Dec 08, 2005 | 6.058 | 6.079 | 6.015 | 6.065 | 1,357,368 | +0.00(+0.07%) |
Dec 07, 2005 | 6.093 | 6.116 | 6.056 | 6.061 | 1,480,721 | -0.04(-0.61%) |
Dec 06, 2005 | 6.123 | 6.158 | 6.093 | 6.098 | 1,513,131 | -0.02(-0.29%) |
Dec 05, 2005 | 6.105 | 6.142 | 6.072 | 6.116 | 2,040,405 | +0.01(+0.19%) |
Dec 02, 2005 | 6.005 | 6.140 | 5.962 | 6.105 | 5,257,746 | +0.09(+1.46%) |
Dec 01, 2005 | 5.958 | 6.082 | 5.941 | 6.017 | 2,837,122 | +0.07(+1.18%) |
Nov 30, 2005 | 5.995 | 6.004 | 5.939 | 5.946 | 3,560,793 | -0.06(-0.93%) |
Nov 29, 2005 | 5.948 | 6.027 | 5.948 | 6.002 | 4,020,828 | +0.02(+0.42%) |
Nov 28, 2005 | 5.946 | 6.007 | 5.936 | 5.977 | 3,238,624 | +0.01(+0.23%) |
Nov 25, 2005 | 6.003 | 6.004 | 5.908 | 5.964 | 1,392,197 | +0.05(+0.80%) |
Nov 23, 2005 | 5.917 | 5.952 | 5.885 | 5.916 | 1,852,715 | +0.01(+0.12%) |
Nov 22, 2005 | 5.867 | 5.923 | 5.851 | 5.909 | 3,653,187 | +0.04(+0.72%) |
Nov 21, 2005 | 5.850 | 5.878 | 5.820 | 5.867 | 1,709,045 | +0.04(+0.69%) |
Nov 18, 2005 | 5.812 | 5.881 | 5.799 | 5.827 | 2,060,722 | -0.00(-0.04%) |
Nov 17, 2005 | 5.795 | 5.835 | 5.785 | 5.829 | 2,147,312 | +0.06(+1.02%) |
Nov 16, 2005 | 5.768 | 5.830 | 5.749 | 5.770 | 2,429,331 | -0.00(-0.07%) |
Nov 15, 2005 | 5.762 | 5.785 | 5.709 | 5.774 | 2,497,538 | +0.01(+0.22%) |
Nov 14, 2005 | 5.736 | 5.793 | 5.731 | 5.761 | 2,360,156 | +0.00(+0.00%) |
Nov 11, 2005 | 5.782 | 5.786 | 5.745 | 5.761 | 1,382,522 | -0.02(-0.43%) |
Nov 10, 2005 | 5.737 | 5.809 | 5.718 | 5.786 | 3,065,930 | +0.05(+0.96%) |
Nov 09, 2005 | 5.599 | 5.755 | 5.593 | 5.731 | 3,179,124 | +0.10(+1.78%) |
Nov 08, 2005 | 5.659 | 5.669 | 5.597 | 5.631 | 1,777,736 | -0.07(-1.21%) |
Nov 07, 2005 | 5.576 | 5.711 | 5.571 | 5.700 | 3,047,064 | +0.13(+2.28%) |
Nov 04, 2005 | 5.477 | 5.620 | 5.477 | 5.573 | 2,617,988 | +0.11(+1.99%) |
Nov 03, 2005 | 5.462 | 5.535 | 5.398 | 5.465 | 2,022,991 | +0.04(+0.76%) |
Nov 02, 2005 | 5.422 | 5.455 | 5.378 | 5.423 | 1,310,445 | +0.00(+0.02%) |
Nov 01, 2005 | 5.398 | 5.433 | 5.354 | 5.422 | 1,171,129 | +0.03(+0.48%) |
Oct 31, 2005 | 5.329 | 5.437 | 5.329 | 5.397 | 1,586,176 | +0.07(+1.26%) |
Oct 28, 2005 | 5.305 | 5.362 | 5.276 | 5.329 | 1,367,526 | +0.03(+0.53%) |
Oct 27, 2005 | 5.275 | 5.343 | 5.259 | 5.301 | 1,898,670 | +0.03(+0.57%) |
Oct 26, 2005 | 5.267 | 5.352 | 5.262 | 5.271 | 1,368,010 | +0.03(+0.49%) |
Oct 25, 2005 | 5.286 | 5.333 | 5.229 | 5.246 | 1,006,174 | -0.03(-0.65%) |
Oct 24, 2005 | 5.184 | 5.297 | 5.166 | 5.280 | 1,744,842 | +0.07(+1.35%) |
Oct 21, 2005 | 5.259 | 5.265 | 5.158 | 5.209 | 2,849,699 | -0.06(-1.16%) |
Oct 20, 2005 | 5.317 | 5.370 | 5.266 | 5.270 | 1,717,752 | -0.08(-1.51%) |
Oct 19, 2005 | 5.266 | 5.370 | 5.262 | 5.351 | 1,497,168 | +0.05(+1.01%) |
Oct 18, 2005 | 5.289 | 5.308 | 5.251 | 5.297 | 984,406 | -0.05(-0.97%) |
Oct 17, 2005 | 5.299 | 5.361 | 5.271 | 5.349 | 1,322,055 | +0.06(+1.09%) |
Oct 14, 2005 | 5.330 | 5.359 | 5.266 | 5.291 | 931,678 | -0.04(-0.76%) |
Oct 13, 2005 | 5.357 | 5.357 | 5.235 | 5.331 | 1,202,088 | -0.06(-1.19%) |
Oct 12, 2005 | 5.347 | 5.416 | 5.347 | 5.395 | 1,353,982 | +0.07(+1.26%) |
Oct 11, 2005 | 5.352 | 5.372 | 5.318 | 5.328 | 820,419 | -0.01(-0.25%) |
Oct 10, 2005 | 5.393 | 5.418 | 5.333 | 5.342 | 669,493 | -0.03(-0.48%) |
Oct 07, 2005 | 5.380 | 5.395 | 5.350 | 5.368 | 977,634 | +0.00(+0.04%) |
Oct 06, 2005 | 5.386 | 5.435 | 5.313 | 5.366 | 1,662,123 | -0.03(-0.54%) |
Oct 05, 2005 | 5.441 | 5.467 | 5.381 | 5.394 | 1,666,476 | -0.06(-1.17%) |
Oct 04, 2005 | 5.502 | 5.502 | 5.440 | 5.459 | 1,659,220 | -0.05(-0.94%) |
Oct 03, 2005 | 5.504 | 5.535 | 5.481 | 5.510 | 974,247 | -0.00(-0.02%) |
Sep 30, 2005 | 5.478 | 5.552 | 5.472 | 5.511 | 1,169,194 | +0.05(+0.95%) |
Sep 29, 2005 | 5.401 | 5.478 | 5.382 | 5.460 | 1,336,083 | +0.06(+1.07%) |
Sep 28, 2005 | 5.531 | 5.535 | 5.376 | 5.402 | 1,310,929 | -0.10(-1.75%) |
Sep 27, 2005 | 5.375 | 5.510 | 5.375 | 5.498 | 2,129,413 | +0.12(+2.21%) |
Sep 26, 2005 | 5.360 | 5.425 | 5.360 | 5.379 | 1,505,875 | +0.01(+0.25%) |
Sep 23, 2005 | 5.366 | 5.388 | 5.266 | 5.366 | 1,562,956 | +0.08(+1.47%) |
Sep 22, 2005 | 5.305 | 5.321 | 5.259 | 5.288 | 1,132,913 | -0.04(-0.70%) |
Sep 21, 2005 | 5.364 | 5.399 | 5.298 | 5.325 | 1,636,968 | -0.04(-0.77%) |
Sep 20, 2005 | 5.436 | 5.495 | 5.362 | 5.367 | 1,336,083 | -0.06(-1.05%) |
Sep 19, 2005 | 5.374 | 5.438 | 5.374 | 5.423 | 1,676,635 | +0.05(+0.90%) |
Sep 16, 2005 | 5.375 | 5.394 | 5.352 | 5.375 | 1,861,423 | +0.02(+0.37%) |
Sep 15, 2005 | 5.354 | 5.359 | 5.314 | 5.355 | 796,716 | +0.00(+0.02%) |
Sep 14, 2005 | 5.307 | 5.358 | 5.307 | 5.354 | 1,249,010 | +0.05(+0.88%) |
Sep 13, 2005 | 5.301 | 5.318 | 5.283 | 5.308 | 964,089 | +0.03(+0.61%) |
Sep 12, 2005 | 5.269 | 5.293 | 5.244 | 5.276 | 1,025,524 | -0.05(-0.85%) |
Sep 09, 2005 | 5.303 | 5.346 | 5.297 | 5.321 | 858,634 | +0.03(+0.53%) |
Sep 08, 2005 | 5.361 | 5.364 | 5.284 | 5.293 | 1,469,595 | +0.00(+0.04%) |
Sep 07, 2005 | 5.230 | 5.295 | 5.220 | 5.291 | 1,041,487 | +0.06(+1.23%) |
Sep 06, 2005 | 5.247 | 5.271 | 5.219 | 5.227 | 980,536 | -0.02(-0.37%) |
Sep 02, 2005 | 5.241 | 5.268 | 5.215 | 5.247 | 910,878 | -0.06(-1.13%) |
Sep 01, 2005 | 5.246 | 5.332 | 5.225 | 5.307 | 1,373,815 | +0.04(+0.79%) |
Aug 31, 2005 | 5.188 | 5.281 | 5.188 | 5.265 | 2,228,580 | +0.08(+1.58%) |
Aug 30, 2005 | 5.114 | 5.191 | 5.106 | 5.184 | 1,127,109 | +0.06(+1.11%) |
Aug 29, 2005 | 5.091 | 5.141 | 5.086 | 5.127 | 1,056,967 | -0.01(-0.12%) |
Aug 26, 2005 | 5.237 | 5.253 | 5.115 | 5.133 | 1,291,579 | -0.10(-1.97%) |
Aug 25, 2005 | 5.247 | 5.269 | 5.220 | 5.236 | 966,508 | -0.00(-0.02%) |
Aug 24, 2005 | 5.137 | 5.238 | 5.134 | 5.237 | 1,724,041 | +0.10(+1.87%) |
Aug 23, 2005 | 5.159 | 5.192 | 5.138 | 5.141 | 1,514,583 | -0.02(-0.36%) |
Aug 22, 2005 | 5.189 | 5.219 | 5.143 | 5.160 | 1,148,877 | -0.01(-0.14%) |
Aug 19, 2005 | 5.134 | 5.168 | 5.118 | 5.167 | 1,195,799 | +0.06(+1.19%) |
Aug 18, 2005 | 5.171 | 5.172 | 5.082 | 5.106 | 1,904,959 | -0.09(-1.75%) |
Aug 17, 2005 | 5.223 | 5.246 | 5.159 | 5.197 | 1,278,035 | -0.04(-0.75%) |
Aug 16, 2005 | 5.237 | 5.265 | 5.231 | 5.236 | 736,732 | -0.02(-0.45%) |
Aug 15, 2005 | 5.252 | 5.272 | 5.234 | 5.260 | 833,963 | -0.00(-0.02%) |
Aug 12, 2005 | 5.265 | 5.282 | 5.217 | 5.261 | 890,561 | -0.01(-0.12%) |
Aug 11, 2005 | 5.282 | 5.309 | 5.239 | 5.267 | 1,092,763 | +0.01(+0.20%) |
Aug 10, 2005 | 5.240 | 5.292 | 5.225 | 5.257 | 1,589,562 | +0.02(+0.32%) |
Aug 09, 2005 | 5.235 | 5.293 | 5.205 | 5.240 | 1,760,805 | +0.01(+0.10%) |
Aug 08, 2005 | 5.361 | 5.375 | 5.174 | 5.235 | 1,990,097 | -0.08(-1.54%) |
Aug 05, 2005 | 5.390 | 5.390 | 5.312 | 5.317 | 2,948,865 | -0.11(-1.94%) |
Aug 04, 2005 | 5.344 | 5.430 | 5.333 | 5.422 | 2,491,249 | +0.08(+1.43%) |
Aug 03, 2005 | 5.302 | 5.349 | 5.278 | 5.346 | 2,279,372 | +0.02(+0.37%) |
Aug 02, 2005 | 5.295 | 5.348 | 5.245 | 5.326 | 3,793,471 | +0.12(+2.28%) |
Aug 01, 2005 | 5.199 | 5.232 | 5.195 | 5.207 | 475,030 | +0.01(+0.16%) |
Jul 29, 2005 | 5.233 | 5.269 | 5.196 | 5.199 | 2,040,405 | -0.04(-0.73%) |
Jul 28, 2005 | 5.256 | 5.271 | 5.220 | 5.237 | 1,044,389 | -0.01(-0.14%) |
Jul 27, 2005 | 5.160 | 5.261 | 5.160 | 5.245 | 1,845,943 | +0.07(+1.32%) |
Jul 26, 2005 | 5.197 | 5.209 | 5.147 | 5.176 | 905,557 | -0.06(-1.07%) |
Jul 25, 2005 | 5.216 | 5.266 | 5.201 | 5.232 | 1,678,570 | +0.03(+0.54%) |
Jul 22, 2005 | 5.231 | 5.237 | 5.189 | 5.204 | 2,032,666 | -0.02(-0.45%) |
Jul 21, 2005 | 5.248 | 5.289 | 5.227 | 5.228 | 1,746,777 | +0.04(+0.80%) |
Jul 20, 2005 | 5.212 | 5.220 | 5.134 | 5.187 | 1,315,766 | -0.02(-0.46%) |
Jul 19, 2005 | 5.195 | 5.224 | 5.173 | 5.210 | 1,032,296 | +0.03(+0.50%) |
Jul 18, 2005 | 5.169 | 5.225 | 5.159 | 5.185 | 1,376,234 | +0.03(+0.52%) |
Jul 15, 2005 | 5.173 | 5.182 | 5.145 | 5.158 | 1,535,867 | -0.04(-0.80%) |
Jul 14, 2005 | 5.259 | 5.271 | 5.187 | 5.199 | 1,340,437 | -0.02(-0.42%) |
Jul 13, 2005 | 5.203 | 5.252 | 5.189 | 5.221 | 1,972,198 | +0.01(+0.10%) |
Jul 12, 2005 | 5.121 | 5.235 | 5.095 | 5.216 | 3,335,855 | +0.12(+2.33%) |
Jul 11, 2005 | 5.092 | 5.140 | 5.086 | 5.097 | 2,598,155 | +0.03(+0.61%) |
Jul 08, 2005 | 4.986 | 5.084 | 4.984 | 5.066 | 1,621,489 | +0.10(+2.02%) |
Jul 07, 2005 | 4.937 | 4.995 | 4.901 | 4.965 | 1,512,164 | +0.01(+0.27%) |
Jul 06, 2005 | 4.903 | 4.973 | 4.887 | 4.952 | 1,025,040 | +0.05(+0.99%) |
Jul 05, 2005 | 4.867 | 4.916 | 4.849 | 4.903 | 2,321,457 | -0.05(-1.10%) |
Jul 01, 2005 | 4.941 | 4.962 | 4.906 | 4.958 | 734,313 | +0.02(+0.33%) |
Jun 30, 2005 | 5.025 | 5.033 | 4.937 | 4.942 | 1,374,782 | -0.07(-1.40%) |
Jun 29, 2005 | 5.022 | 5.065 | 4.991 | 5.012 | 1,286,258 | -0.01(-0.29%) |
Jun 28, 2005 | 5.000 | 5.054 | 4.988 | 5.026 | 1,081,637 | +0.02(+0.35%) |
Jun 27, 2005 | 5.049 | 5.050 | 4.982 | 5.009 | 1,224,824 | -0.04(-0.80%) |
Jun 24, 2005 | 5.018 | 5.091 | 5.018 | 5.049 | 1,696,952 | +0.02(+0.33%) |
Jun 23, 2005 | 5.028 | 5.087 | 5.021 | 5.033 | 1,563,440 | -0.01(-0.27%) |
Jun 22, 2005 | 4.994 | 5.053 | 4.992 | 5.046 | 1,446,376 | +0.06(+1.18%) |
Jun 21, 2005 | 4.958 | 5.022 | 4.953 | 4.987 | 1,992,999 | +0.03(+0.58%) |
Jun 20, 2005 | 4.925 | 4.977 | 4.915 | 4.958 | 1,356,884 | +0.02(+0.33%) |
Jun 17, 2005 | 5.002 | 5.012 | 4.937 | 4.942 | 1,459,920 | -0.02(-0.44%) |
Jun 16, 2005 | 4.943 | 4.978 | 4.937 | 4.963 | 1,461,855 | +0.03(+0.54%) |
Jun 15, 2005 | 4.848 | 4.946 | 4.831 | 4.937 | 2,010,897 | +0.13(+2.62%) |
Jun 14, 2005 | 4.819 | 4.848 | 4.788 | 4.810 | 1,160,970 | -0.03(-0.58%) |
Jun 13, 2005 | 4.851 | 4.851 | 4.806 | 4.838 | 949,577 | -0.05(-1.10%) |
Jun 10, 2005 | 4.902 | 4.929 | 4.889 | 4.892 | 913,296 | +0.01(+0.17%) |
Jun 09, 2005 | 4.871 | 4.932 | 4.866 | 4.884 | 1,092,279 | -0.01(-0.17%) |
Jun 08, 2005 | 4.869 | 4.962 | 4.864 | 4.892 | 2,021,056 | +0.03(+0.68%) |
Jun 07, 2005 | 4.848 | 4.867 | 4.820 | 4.859 | 1,906,410 | +0.03(+0.71%) |
Jun 06, 2005 | 4.768 | 4.825 | 4.768 | 4.825 | 1,635,033 | +0.06(+1.32%) |
Jun 03, 2005 | 4.751 | 4.773 | 4.739 | 4.762 | 1,282,388 | +0.02(+0.41%) |
Jun 02, 2005 | 4.712 | 4.770 | 4.690 | 4.742 | 1,091,312 | +0.02(+0.53%) |
Jun 01, 2005 | 4.749 | 4.789 | 4.691 | 4.717 | 1,331,730 | -0.03(-0.67%) |
May 31, 2005 | 4.770 | 4.802 | 4.741 | 4.749 | 2,105,710 | +0.00(+0.09%) |
May 27, 2005 | 4.665 | 4.749 | 4.662 | 4.745 | 1,183,706 | +0.09(+1.93%) |
May 26, 2005 | 4.648 | 4.668 | 4.635 | 4.655 | 1,078,251 | +0.01(+0.16%) |
May 25, 2005 | 4.675 | 4.691 | 4.641 | 4.648 | 859,602 | -0.04(-0.75%) |
May 24, 2005 | 4.685 | 4.703 | 4.671 | 4.683 | 1,343,339 | +0.01(+0.29%) |
May 23, 2005 | 4.660 | 4.672 | 4.651 | 4.670 | 1,408,160 | +0.01(+0.20%) |
May 20, 2005 | 4.681 | 4.681 | 4.660 | 4.661 | 953,930 | -0.04(-0.79%) |
May 19, 2005 | 4.682 | 4.705 | 4.672 | 4.698 | 1,181,287 | +0.01(+0.15%) |
May 18, 2005 | 4.680 | 4.723 | 4.678 | 4.691 | 1,382,522 | +0.03(+0.55%) |
May 17, 2005 | 4.693 | 4.707 | 4.653 | 4.665 | 1,532,965 | -0.06(-1.18%) |
May 16, 2005 | 4.657 | 4.724 | 4.649 | 4.721 | 1,444,441 | +0.07(+1.40%) |
May 13, 2005 | 4.705 | 4.720 | 4.655 | 4.655 | 822,354 | -0.08(-1.72%) |
May 12, 2005 | 4.759 | 4.773 | 4.716 | 4.737 | 1,533,448 | -0.01(-0.26%) |
May 11, 2005 | 4.801 | 4.814 | 4.738 | 4.749 | 1,764,675 | -0.06(-1.33%) |
May 10, 2005 | 4.811 | 4.819 | 4.786 | 4.814 | 1,309,961 | +0.01(+0.11%) |
May 09, 2005 | 4.806 | 4.818 | 4.760 | 4.808 | 1,531,030 | +0.01(+0.15%) |
May 06, 2005 | 4.836 | 4.846 | 4.770 | 4.801 | 1,368,010 | -0.03(-0.56%) |
May 05, 2005 | 4.843 | 4.889 | 4.809 | 4.828 | 1,627,293 | -0.03(-0.57%) |
May 04, 2005 | 4.808 | 4.865 | 4.800 | 4.856 | 1,645,192 | +0.08(+1.69%) |
May 03, 2005 | 4.780 | 4.799 | 4.729 | 4.775 | 1,628,745 | -0.02(-0.52%) |
May 02, 2005 | 4.744 | 4.810 | 4.744 | 4.800 | 1,489,912 | +0.06(+1.29%) |
Apr 29, 2005 | 4.745 | 4.778 | 4.714 | 4.739 | 1,400,904 | +0.03(+0.72%) |
Apr 28, 2005 | 4.680 | 4.731 | 4.674 | 4.705 | 1,041,003 | +0.01(+0.18%) |
Apr 27, 2005 | 4.698 | 4.722 | 4.673 | 4.697 | 1,276,100 | -0.00(-0.04%) |
Apr 26, 2005 | 4.713 | 4.739 | 4.695 | 4.699 | 855,732 | -0.05(-0.96%) |
Apr 25, 2005 | 4.736 | 4.760 | 4.708 | 4.744 | 816,065 | -0.01(-0.20%) |
Apr 22, 2005 | 4.748 | 4.773 | 4.729 | 4.754 | 860,085 | +0.00(+0.00%) |
Apr 21, 2005 | 4.766 | 4.788 | 4.734 | 4.754 | 1,001,820 | +0.02(+0.44%) |
Apr 20, 2005 | 4.732 | 4.773 | 4.726 | 4.733 | 1,299,319 | -0.03(-0.65%) |
Apr 19, 2005 | 4.767 | 4.786 | 4.715 | 4.764 | 1,388,327 | -0.00(-0.07%) |
Apr 18, 2005 | 4.735 | 4.784 | 4.713 | 4.767 | 2,170,531 | +0.02(+0.46%) |
Apr 15, 2005 | 4.843 | 4.848 | 4.745 | 4.745 | 1,100,503 | -0.08(-1.67%) |
Apr 14, 2005 | 4.896 | 4.903 | 4.808 | 4.826 | 1,582,790 | -0.06(-1.23%) |
Apr 13, 2005 | 4.890 | 4.981 | 4.885 | 4.886 | 2,850,666 | -0.01(-0.23%) |
Apr 12, 2005 | 4.850 | 4.921 | 4.827 | 4.897 | 1,969,780 | +0.05(+0.94%) |
Apr 11, 2005 | 4.843 | 4.876 | 4.837 | 4.852 | 1,587,627 | -0.00(-0.09%) |
Apr 08, 2005 | 4.814 | 4.882 | 4.808 | 4.856 | 1,347,209 | +0.01(+0.19%) |
Apr 07, 2005 | 4.883 | 4.908 | 4.839 | 4.847 | 666,590 | -0.04(-0.85%) |
Apr 06, 2005 | 4.840 | 4.894 | 4.840 | 4.888 | 1,198,702 | +0.03(+0.66%) |
Apr 05, 2005 | 4.763 | 4.894 | 4.763 | 4.856 | 2,488,347 | +0.09(+1.91%) |
Apr 04, 2005 | 4.784 | 4.796 | 4.722 | 4.765 | 2,262,925 | -0.08(-1.62%) |
Apr 01, 2005 | 4.936 | 4.937 | 4.811 | 4.844 | 1,181,287 | -0.11(-2.21%) |
Mar 31, 2005 | 4.910 | 4.959 | 4.869 | 4.953 | 1,563,924 | +0.09(+1.76%) |
Mar 30, 2005 | 4.881 | 4.888 | 4.852 | 4.867 | 1,484,107 | +0.00(+0.00%) |
Mar 29, 2005 | 4.850 | 4.901 | 4.844 | 4.867 | 3,338,758 | +0.02(+0.43%) |
Mar 28, 2005 | 4.871 | 4.872 | 4.816 | 4.847 | 2,176,820 | -0.04(-0.89%) |
Mar 24, 2005 | 4.885 | 4.900 | 4.874 | 4.890 | 1,431,380 | +0.02(+0.45%) |
Mar 23, 2005 | 4.868 | 4.905 | 4.840 | 4.868 | 1,850,297 | -0.03(-0.70%) |
Mar 22, 2005 | 4.894 | 4.972 | 4.894 | 4.902 | 3,312,636 | +0.03(+0.59%) |
Mar 21, 2005 | 4.922 | 4.928 | 4.864 | 4.874 | 1,591,497 | -0.10(-2.00%) |
Mar 18, 2005 | 4.918 | 4.992 | 4.918 | 4.973 | 1,591,981 | +0.02(+0.42%) |
Mar 17, 2005 | 4.941 | 4.968 | 4.911 | 4.952 | 1,008,109 | +0.01(+0.19%) |
Mar 16, 2005 | 4.956 | 4.987 | 4.938 | 4.943 | 2,410,465 | -0.01(-0.21%) |
Mar 15, 2005 | 4.949 | 4.968 | 4.927 | 4.953 | 1,683,407 | +0.03(+0.65%) |
Mar 14, 2005 | 4.886 | 4.934 | 4.884 | 4.921 | 1,416,384 | +0.01(+0.25%) |
Mar 11, 2005 | 4.951 | 4.970 | 4.888 | 4.909 | 1,741,456 | -0.05(-1.02%) |
Mar 10, 2005 | 4.963 | 5.007 | 4.931 | 4.959 | 2,341,774 | +0.01(+0.17%) |
Mar 09, 2005 | 4.946 | 4.965 | 4.912 | 4.951 | 2,879,691 | +0.03(+0.52%) |
Mar 08, 2005 | 4.884 | 4.934 | 4.871 | 4.925 | 2,219,389 | +0.07(+1.38%) |
Mar 07, 2005 | 4.831 | 4.868 | 4.824 | 4.858 | 2,241,640 | +0.01(+0.17%) |
Mar 04, 2005 | 4.827 | 4.865 | 4.806 | 4.850 | 2,081,523 | +0.09(+1.91%) |
Mar 03, 2005 | 4.751 | 4.786 | 4.741 | 4.759 | 1,127,109 | -0.00(-0.02%) |
Mar 02, 2005 | 4.734 | 4.780 | 4.714 | 4.760 | 1,601,172 | -0.02(-0.45%) |
Mar 01, 2005 | 4.802 | 4.832 | 4.775 | 4.782 | 2,290,982 | -0.01(-0.30%) |
Feb 28, 2005 | 4.800 | 4.831 | 4.760 | 4.796 | 3,330,050 | +0.02(+0.37%) |
Feb 25, 2005 | 4.811 | 4.848 | 4.751 | 4.778 | 1,790,313 | -0.05(-1.11%) |
Feb 24, 2005 | 4.809 | 4.844 | 4.786 | 4.832 | 2,271,148 | -0.03(-0.70%) |
Feb 23, 2005 | 4.858 | 4.872 | 4.814 | 4.866 | 1,306,575 | -0.01(-0.15%) |
Feb 22, 2005 | 4.899 | 4.908 | 4.866 | 4.874 | 5,087,954 | -0.01(-0.11%) |
Feb 18, 2005 | 4.872 | 4.900 | 4.865 | 4.879 | 2,377,087 | +0.01(+0.19%) |
Feb 17, 2005 | 4.847 | 4.893 | 4.829 | 4.869 | 1,952,849 | +0.01(+0.17%) |
Feb 16, 2005 | 4.863 | 4.899 | 4.841 | 4.861 | 2,324,360 | -0.03(-0.57%) |
Feb 15, 2005 | 4.847 | 4.908 | 4.847 | 4.889 | 2,521,725 | +0.04(+0.75%) |
Feb 14, 2005 | 4.857 | 4.866 | 4.844 | 4.853 | 1,859,488 | -0.01(-0.23%) |
Feb 11, 2005 | 4.846 | 4.884 | 4.828 | 4.864 | 3,434,054 | +0.04(+0.77%) |
Feb 10, 2005 | 4.628 | 4.860 | 4.622 | 4.827 | 6,714,280 | +0.18(+3.94%) |
Feb 09, 2005 | 4.620 | 4.651 | 4.607 | 4.644 | 2,828,898 | +0.03(+0.56%) |
Feb 08, 2005 | 4.619 | 4.638 | 4.596 | 4.618 | 3,194,604 | +0.01(+0.31%) |
Feb 07, 2005 | 4.582 | 4.640 | 4.580 | 4.604 | 1,430,412 | +0.02(+0.36%) |
Feb 04, 2005 | 4.589 | 4.607 | 4.549 | 4.587 | 1,304,640 | -0.02(-0.38%) |
Feb 03, 2005 | 4.587 | 4.621 | 4.585 | 4.605 | 1,334,632 | -0.02(-0.40%) |
Feb 02, 2005 | 4.584 | 4.635 | 4.584 | 4.623 | 1,283,356 | +0.05(+0.99%) |