Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.88 | 12.06 | 11.71 | 11.79 | 361,521 | -0.08(-0.66%) |
Nov 29, 2005 | 11.99 | 12.00 | 11.78 | 11.87 | 149,264 | -0.05(-0.46%) |
Nov 28, 2005 | 12.10 | 12.24 | 11.87 | 11.92 | 140,792 | -0.25(-2.05%) |
Nov 25, 2005 | 12.02 | 12.24 | 11.97 | 12.17 | 123,383 | +0.03(+0.26%) |
Nov 23, 2005 | 12.20 | 12.32 | 11.70 | 12.14 | 264,255 | -0.07(-0.58%) |
Nov 22, 2005 | 11.90 | 12.39 | 11.90 | 12.21 | 607,367 | +0.28(+2.36%) |
Nov 21, 2005 | 11.72 | 11.99 | 11.59 | 11.93 | 653,521 | +0.21(+1.80%) |
Nov 18, 2005 | 12.13 | 12.13 | 11.60 | 11.72 | 600,988 | -0.26(-2.15%) |
Nov 17, 2005 | 11.81 | 12.02 | 11.72 | 11.98 | 372,217 | +0.21(+1.79%) |
Nov 16, 2005 | 11.85 | 12.03 | 11.71 | 11.77 | 229,910 | -0.22(-1.82%) |
Nov 15, 2005 | 12.11 | 12.11 | 11.76 | 11.99 | 404,707 | -0.12(-1.03%) |
Nov 14, 2005 | 12.15 | 12.19 | 11.86 | 12.11 | 296,747 | +0.05(+0.45%) |
Nov 11, 2005 | 12.03 | 12.13 | 11.81 | 12.06 | 562,066 | +0.17(+1.44%) |
Nov 10, 2005 | 12.10 | 12.18 | 11.74 | 11.89 | 603,710 | -0.37(-2.99%) |
Nov 09, 2005 | 12.38 | 12.53 | 12.06 | 12.25 | 467,420 | -0.01(-0.06%) |
Nov 08, 2005 | 12.87 | 12.87 | 12.15 | 12.26 | 1,315,501 | -0.46(-3.62%) |
Nov 07, 2005 | 13.27 | 13.27 | 12.57 | 12.72 | 300,676 | -0.46(-3.49%) |
Nov 04, 2005 | 13.13 | 13.24 | 12.95 | 13.18 | 434,098 | +0.11(+0.84%) |
Nov 03, 2005 | 12.98 | 13.14 | 12.81 | 13.07 | 466,626 | +0.23(+1.76%) |
Nov 02, 2005 | 12.10 | 12.98 | 12.10 | 12.85 | 918,659 | +0.73(+6.06%) |
Nov 01, 2005 | 12.21 | 12.31 | 11.90 | 12.11 | 295,331 | -0.17(-1.40%) |
Oct 31, 2005 | 11.87 | 12.49 | 11.87 | 12.28 | 627,839 | +0.44(+3.76%) |
Oct 28, 2005 | 11.71 | 11.92 | 11.67 | 11.84 | 359,705 | +0.18(+1.54%) |
Oct 27, 2005 | 11.84 | 11.84 | 11.60 | 11.66 | 456,495 | -0.13(-1.13%) |
Oct 26, 2005 | 11.96 | 12.22 | 11.71 | 11.79 | 483,108 | -0.28(-2.33%) |
Oct 25, 2005 | 12.29 | 12.45 | 11.78 | 12.07 | 557,166 | -0.22(-1.78%) |
Oct 24, 2005 | 12.37 | 12.94 | 12.03 | 12.29 | 483,379 | -0.08(-0.63%) |
Oct 21, 2005 | 11.60 | 12.39 | 11.60 | 12.37 | 1,076,219 | +0.69(+5.88%) |
Oct 20, 2005 | 11.14 | 11.78 | 11.03 | 11.68 | 1,235,812 | +0.57(+5.13%) |
Oct 19, 2005 | 10.83 | 11.15 | 10.71 | 11.11 | 956,388 | +0.22(+2.01%) |
Oct 18, 2005 | 10.88 | 10.91 | 10.70 | 10.89 | 911,417 | +0.01(+0.07%) |
Oct 17, 2005 | 10.99 | 10.99 | 10.82 | 10.89 | 1,190,081 | -0.12(-1.13%) |
Oct 14, 2005 | 11.06 | 11.12 | 10.93 | 11.01 | 181,748 | +0.01(+0.07%) |
Oct 13, 2005 | 10.96 | 11.16 | 10.92 | 11.00 | 490,635 | -0.02(-0.14%) |
Oct 12, 2005 | 10.93 | 11.20 | 10.89 | 11.02 | 597,583 | +0.03(+0.28%) |
Oct 11, 2005 | 11.25 | 11.25 | 10.90 | 10.99 | 674,881 | -0.15(-1.33%) |
Oct 10, 2005 | 11.32 | 11.32 | 11.07 | 11.14 | 372,024 | -0.15(-1.31%) |
Oct 07, 2005 | 11.16 | 12.02 | 11.00 | 11.28 | 532,490 | +0.24(+2.19%) |
Oct 06, 2005 | 10.93 | 11.32 | 10.89 | 11.04 | 318,548 | +0.09(+0.78%) |
Oct 05, 2005 | 10.84 | 11.13 | 10.68 | 10.96 | 691,888 | +0.06(+0.57%) |
Oct 04, 2005 | 11.25 | 11.25 | 10.82 | 10.89 | 930,230 | -0.27(-2.38%) |
Oct 03, 2005 | 11.71 | 11.71 | 11.14 | 11.16 | 396,065 | -0.47(-4.03%) |
Sep 30, 2005 | 11.35 | 11.67 | 11.18 | 11.63 | 407,150 | +0.27(+2.34%) |
Sep 29, 2005 | 11.10 | 11.36 | 10.90 | 11.36 | 772,660 | +0.26(+2.32%) |
Sep 28, 2005 | 11.48 | 11.58 | 10.76 | 11.10 | 889,419 | -0.37(-3.20%) |
Sep 27, 2005 | 11.78 | 11.82 | 11.16 | 11.47 | 483,275 | -0.29(-2.45%) |
Sep 26, 2005 | 11.90 | 11.99 | 11.57 | 11.76 | 1,279,468 | +6.30(+115.21%) |
Sep 23, 2005 | 5.465 | 5.550 | 5.277 | 5.465 | 903,927 | +0.17(+3.21%) |
Sep 22, 2005 | 5.295 | 5.422 | 5.170 | 5.295 | 2,049,942 | -0.09(-1.67%) |
Sep 21, 2005 | 5.554 | 5.558 | 5.303 | 5.385 | 1,385,958 | -0.20(-3.66%) |
Sep 20, 2005 | 6.136 | 6.144 | 5.547 | 5.589 | 2,471,388 | -0.53(-8.67%) |
Sep 19, 2005 | 6.200 | 6.263 | 6.103 | 6.120 | 352,225 | -0.10(-1.60%) |
Sep 16, 2005 | 6.231 | 6.253 | 6.132 | 6.220 | 817,238 | +0.03(+0.41%) |
Sep 15, 2005 | 6.263 | 6.307 | 6.169 | 6.194 | 378,954 | -0.05(-0.81%) |
Sep 14, 2005 | 6.274 | 6.319 | 6.208 | 6.245 | 421,336 | -0.01(-0.16%) |
Sep 13, 2005 | 6.370 | 6.376 | 6.245 | 6.255 | 369,825 | -0.10(-1.57%) |
Sep 12, 2005 | 6.321 | 6.382 | 6.311 | 6.354 | 257,194 | +0.01(+0.18%) |
Sep 09, 2005 | 6.335 | 6.366 | 6.300 | 6.342 | 313,265 | -0.01(-0.12%) |
Sep 08, 2005 | 6.364 | 6.405 | 6.321 | 6.350 | 608,044 | +0.00(+0.03%) |
Sep 07, 2005 | 6.231 | 6.485 | 6.231 | 6.348 | 1,258,591 | +0.11(+1.75%) |
Sep 06, 2005 | 6.194 | 6.266 | 6.145 | 6.239 | 1,250,884 | +0.08(+1.23%) |
Sep 02, 2005 | 6.218 | 6.261 | 6.145 | 6.163 | 276,946 | -0.04(-0.63%) |
Sep 01, 2005 | 6.407 | 6.428 | 6.145 | 6.202 | 794,365 | -0.24(-3.73%) |
Aug 31, 2005 | 6.487 | 6.532 | 6.389 | 6.442 | 352,700 | -0.00(-0.03%) |
Aug 30, 2005 | 6.458 | 6.516 | 6.411 | 6.444 | 593,707 | -0.02(-0.27%) |
Aug 29, 2005 | 6.417 | 6.497 | 6.382 | 6.462 | 579,245 | +0.04(+0.70%) |
Aug 26, 2005 | 6.450 | 6.536 | 6.385 | 6.417 | 470,476 | -0.03(-0.51%) |
Aug 25, 2005 | 6.401 | 6.463 | 6.341 | 6.450 | 708,908 | +0.05(+0.76%) |
Aug 24, 2005 | 6.571 | 6.600 | 6.362 | 6.401 | 1,489,136 | -0.36(-5.36%) |
Aug 23, 2005 | 6.910 | 6.939 | 6.709 | 6.764 | 646,364 | +0.05(+0.78%) |
Aug 22, 2005 | 6.920 | 6.943 | 6.600 | 6.711 | 640,874 | -0.19(-2.77%) |
Aug 19, 2005 | 6.998 | 7.101 | 6.877 | 6.902 | 469,743 | -0.03(-0.48%) |
Aug 18, 2005 | 6.920 | 6.943 | 6.877 | 6.936 | 232,542 | +0.01(+0.11%) |
Aug 17, 2005 | 6.861 | 7.033 | 6.861 | 6.928 | 160,389 | +0.04(+0.59%) |
Aug 16, 2005 | 7.072 | 7.084 | 6.858 | 6.887 | 335,228 | -0.17(-2.38%) |
Aug 15, 2005 | 7.176 | 7.176 | 6.776 | 7.055 | 591,759 | -0.09(-1.28%) |
Aug 12, 2005 | 7.246 | 7.246 | 6.986 | 7.146 | 298,964 | -0.13(-1.85%) |
Aug 11, 2005 | 7.187 | 7.293 | 7.047 | 7.281 | 214,515 | +0.08(+1.08%) |
Aug 10, 2005 | 7.257 | 7.296 | 7.072 | 7.203 | 146,478 | -0.02(-0.22%) |
Aug 09, 2005 | 7.012 | 7.392 | 7.012 | 7.218 | 377,239 | +0.21(+3.04%) |
Aug 08, 2005 | 6.828 | 7.043 | 6.828 | 7.006 | 281,462 | +0.19(+2.75%) |
Aug 05, 2005 | 7.150 | 7.228 | 6.791 | 6.819 | 252,709 | -0.35(-4.87%) |
Aug 04, 2005 | 7.263 | 7.296 | 7.105 | 7.168 | 230,732 | -0.11(-1.55%) |
Aug 03, 2005 | 7.462 | 7.462 | 7.205 | 7.281 | 324,616 | -0.15(-2.05%) |
Aug 02, 2005 | 7.421 | 7.458 | 7.380 | 7.433 | 154,100 | +0.03(+0.37%) |
Aug 01, 2005 | 7.353 | 7.429 | 7.285 | 7.406 | 167,886 | +0.07(+0.90%) |
Jul 29, 2005 | 7.308 | 7.363 | 7.277 | 7.339 | 202,674 | +0.07(+0.97%) |
Jul 28, 2005 | 7.195 | 7.336 | 7.156 | 7.269 | 175,085 | +0.10(+1.39%) |
Jul 27, 2005 | 7.257 | 7.257 | 7.049 | 7.170 | 262,163 | -0.07(-1.02%) |
Jul 26, 2005 | 7.109 | 7.316 | 7.101 | 7.244 | 274,693 | +0.14(+2.01%) |
Jul 25, 2005 | 7.170 | 7.211 | 7.088 | 7.101 | 159,959 | -0.06(-0.87%) |
Jul 22, 2005 | 7.072 | 7.181 | 6.999 | 7.164 | 328,593 | +0.11(+1.55%) |
Jul 21, 2005 | 7.254 | 7.254 | 7.025 | 7.055 | 261,743 | -0.20(-2.72%) |
Jul 20, 2005 | 7.133 | 7.275 | 7.084 | 7.252 | 181,922 | +0.11(+1.50%) |
Jul 19, 2005 | 7.172 | 7.275 | 7.135 | 7.144 | 356,370 | -0.01(-0.14%) |
Jul 18, 2005 | 7.076 | 7.201 | 7.066 | 7.154 | 447,703 | +0.07(+0.94%) |
Jul 15, 2005 | 6.955 | 7.113 | 6.955 | 7.088 | 308,467 | +0.08(+1.09%) |
Jul 14, 2005 | 7.023 | 7.051 | 6.840 | 7.012 | 343,422 | +0.02(+0.22%) |
Jul 13, 2005 | 7.070 | 7.144 | 6.924 | 6.996 | 302,344 | -0.07(-0.99%) |
Jul 12, 2005 | 7.137 | 7.137 | 7.012 | 7.066 | 190,557 | -0.04(-0.49%) |
Jul 11, 2005 | 7.045 | 7.232 | 7.027 | 7.101 | 368,602 | +0.07(+0.94%) |
Jul 08, 2005 | 7.033 | 7.037 | 6.838 | 7.035 | 350,224 | +0.02(+0.25%) |
Jul 07, 2005 | 6.955 | 7.049 | 6.828 | 7.018 | 359,742 | +0.00(+0.03%) |
Jul 06, 2005 | 7.096 | 7.113 | 6.955 | 7.016 | 356,116 | -0.08(-1.13%) |
Jul 05, 2005 | 6.856 | 7.138 | 6.830 | 7.096 | 995,163 | +0.22(+3.15%) |
Jul 01, 2005 | 6.770 | 6.910 | 6.766 | 6.879 | 499,503 | +0.10(+1.47%) |
Jun 30, 2005 | 6.828 | 6.828 | 6.770 | 6.779 | 1,272,686 | +0.00(+0.00%) |
Jun 29, 2005 | 6.943 | 6.963 | 6.779 | 6.779 | 2,473,075 | -0.07(-1.00%) |
Jun 28, 2005 | 6.584 | 6.926 | 6.584 | 6.848 | 688,344 | +0.26(+3.97%) |
Jun 27, 2005 | 6.543 | 6.612 | 6.477 | 6.586 | 465,207 | +0.04(+0.66%) |
Jun 24, 2005 | 6.428 | 6.553 | 6.292 | 6.543 | 2,386,801 | +0.09(+1.42%) |
Jun 23, 2005 | 6.413 | 6.588 | 6.413 | 6.452 | 260,826 | -0.01(-0.15%) |
Jun 22, 2005 | 6.516 | 6.594 | 6.376 | 6.462 | 347,617 | -0.02(-0.36%) |
Jun 21, 2005 | 6.403 | 6.555 | 6.389 | 6.485 | 170,425 | +0.09(+1.40%) |
Jun 20, 2005 | 6.286 | 6.424 | 6.210 | 6.395 | 217,780 | +0.11(+1.74%) |
Jun 17, 2005 | 6.307 | 6.319 | 6.116 | 6.286 | 523,810 | +0.03(+0.47%) |
Jun 16, 2005 | 6.274 | 6.352 | 6.208 | 6.257 | 383,518 | -0.02(-0.28%) |
Jun 15, 2005 | 6.534 | 6.536 | 6.175 | 6.274 | 762,421 | -0.41(-6.13%) |
Jun 14, 2005 | 6.739 | 6.746 | 6.540 | 6.684 | 165,682 | -0.01(-0.20%) |
Jun 13, 2005 | 6.389 | 6.768 | 6.389 | 6.698 | 272,379 | +0.27(+4.25%) |
Jun 10, 2005 | 6.409 | 6.450 | 6.376 | 6.424 | 157,019 | +0.04(+0.64%) |
Jun 09, 2005 | 6.263 | 6.456 | 6.147 | 6.383 | 579,129 | +0.04(+0.71%) |
Jun 08, 2005 | 6.253 | 6.380 | 6.239 | 6.339 | 132,767 | +0.09(+1.40%) |
Jun 07, 2005 | 6.399 | 6.409 | 6.091 | 6.251 | 206,111 | -0.10(-1.57%) |
Jun 06, 2005 | 6.144 | 6.469 | 6.144 | 6.350 | 292,049 | +0.19(+3.01%) |
Jun 03, 2005 | 6.087 | 6.223 | 6.069 | 6.165 | 302,247 | +0.00(+0.06%) |
Jun 02, 2005 | 5.987 | 6.165 | 5.970 | 6.161 | 142,257 | +0.11(+1.77%) |
Jun 01, 2005 | 6.028 | 6.062 | 5.958 | 6.054 | 157,301 | +0.07(+1.21%) |
May 31, 2005 | 6.083 | 6.089 | 5.960 | 5.982 | 192,492 | -0.05(-0.84%) |
May 27, 2005 | 5.868 | 6.075 | 5.868 | 6.032 | 138,943 | +0.12(+2.11%) |
May 26, 2005 | 6.011 | 6.011 | 5.824 | 5.908 | 120,337 | -0.04(-0.72%) |
May 25, 2005 | 6.034 | 6.034 | 5.921 | 5.950 | 251,056 | -0.07(-1.20%) |
May 24, 2005 | 5.905 | 6.028 | 5.831 | 6.023 | 176,325 | +0.14(+2.39%) |
May 23, 2005 | 5.878 | 5.909 | 5.761 | 5.882 | 107,561 | +0.01(+0.10%) |
May 20, 2005 | 5.851 | 5.880 | 5.714 | 5.876 | 263,091 | +0.02(+0.40%) |
May 19, 2005 | 5.822 | 5.878 | 5.822 | 5.853 | 1,936,688 | -0.02(-0.40%) |
May 18, 2005 | 5.726 | 6.009 | 5.642 | 5.876 | 388,019 | +0.18(+3.12%) |
May 17, 2005 | 5.658 | 5.820 | 5.595 | 5.699 | 437,238 | +0.04(+0.76%) |
May 16, 2005 | 5.560 | 5.658 | 5.560 | 5.656 | 103,857 | +0.05(+0.83%) |
May 13, 2005 | 5.685 | 5.685 | 5.500 | 5.609 | 423,197 | -0.06(-1.10%) |
May 12, 2005 | 5.677 | 5.779 | 5.615 | 5.671 | 94,270 | -0.03(-0.48%) |
May 11, 2005 | 5.779 | 5.798 | 5.535 | 5.699 | 389,710 | -0.06(-1.02%) |
May 10, 2005 | 5.853 | 5.902 | 5.658 | 5.757 | 1,230,825 | +0.08(+1.41%) |
May 09, 2005 | 5.706 | 5.755 | 5.619 | 5.677 | 401,345 | +0.05(+0.97%) |
May 06, 2005 | 5.658 | 5.689 | 5.455 | 5.623 | 346,500 | +0.02(+0.31%) |
May 05, 2005 | 5.615 | 5.800 | 5.535 | 5.605 | 496,756 | +0.28(+5.32%) |
May 04, 2005 | 5.324 | 5.422 | 5.312 | 5.322 | 452,329 | +0.17(+3.33%) |
May 03, 2005 | 5.160 | 5.221 | 5.135 | 5.150 | 138,054 | -0.04(-0.75%) |
May 02, 2005 | 5.131 | 5.232 | 5.045 | 5.189 | 164,785 | +0.11(+2.23%) |
Apr 29, 2005 | 5.004 | 5.149 | 4.975 | 5.076 | 155,938 | +0.07(+1.32%) |
Apr 28, 2005 | 5.018 | 5.106 | 4.998 | 5.010 | 94,226 | -0.07(-1.42%) |
Apr 27, 2005 | 5.065 | 5.152 | 5.061 | 5.082 | 210,898 | -0.03(-0.61%) |
Apr 26, 2005 | 5.111 | 5.168 | 5.074 | 5.113 | 278,374 | -0.04(-0.76%) |
Apr 25, 2005 | 5.137 | 5.180 | 5.072 | 5.152 | 174,785 | +0.07(+1.46%) |
Apr 22, 2005 | 5.201 | 5.230 | 4.985 | 5.078 | 640,925 | -0.12(-2.36%) |
Apr 21, 2005 | 5.451 | 5.455 | 5.197 | 5.201 | 779,749 | -0.17(-3.23%) |
Apr 20, 2005 | 5.465 | 5.476 | 5.365 | 5.375 | 224,469 | -0.12(-2.13%) |
Apr 19, 2005 | 5.490 | 5.506 | 5.388 | 5.492 | 232,488 | +0.02(+0.43%) |
Apr 18, 2005 | 5.437 | 5.613 | 5.410 | 5.468 | 260,551 | +0.09(+1.59%) |
Apr 15, 2005 | 5.526 | 5.613 | 5.383 | 5.383 | 194,983 | -0.14(-2.54%) |
Apr 14, 2005 | 5.753 | 5.777 | 5.480 | 5.523 | 332,609 | -0.24(-4.13%) |
Apr 13, 2005 | 5.808 | 5.890 | 5.695 | 5.761 | 188,299 | -0.09(-1.47%) |
Apr 12, 2005 | 5.660 | 5.853 | 5.627 | 5.847 | 164,336 | +0.16(+2.74%) |
Apr 11, 2005 | 5.675 | 5.722 | 5.625 | 5.691 | 110,887 | +0.08(+1.36%) |
Apr 08, 2005 | 5.677 | 5.691 | 5.484 | 5.615 | 298,833 | -0.10(-1.74%) |
Apr 07, 2005 | 5.794 | 5.794 | 5.527 | 5.714 | 244,467 | -0.04(-0.71%) |
Apr 06, 2005 | 5.691 | 5.761 | 5.673 | 5.755 | 81,068 | +0.12(+2.15%) |
Apr 05, 2005 | 5.416 | 5.689 | 5.416 | 5.634 | 214,143 | +0.20(+3.74%) |
Apr 04, 2005 | 5.248 | 5.449 | 5.152 | 5.431 | 210,645 | +0.15(+2.84%) |
Apr 01, 2005 | 5.533 | 5.533 | 5.229 | 5.281 | 530,758 | -0.20(-3.60%) |
Mar 31, 2005 | 5.385 | 5.509 | 5.385 | 5.478 | 192,758 | +0.07(+1.23%) |
Mar 30, 2005 | 5.502 | 5.556 | 5.287 | 5.412 | 1,085,748 | -0.09(-1.70%) |
Mar 29, 2005 | 5.943 | 5.943 | 5.443 | 5.506 | 579,327 | -0.41(-6.90%) |
Mar 28, 2005 | 6.011 | 6.048 | 5.902 | 5.913 | 190,216 | -0.08(-1.33%) |
Mar 24, 2005 | 5.939 | 5.997 | 5.866 | 5.993 | 739,596 | +0.08(+1.39%) |
Mar 23, 2005 | 5.905 | 5.923 | 5.825 | 5.911 | 307,790 | +0.04(+0.66%) |
Mar 22, 2005 | 5.619 | 5.904 | 5.619 | 5.872 | 323,298 | +0.20(+3.61%) |
Mar 21, 2005 | 5.615 | 5.677 | 5.609 | 5.667 | 350,454 | +0.02(+0.35%) |
Mar 18, 2005 | 5.664 | 5.664 | 5.570 | 5.648 | 239,187 | +0.01(+0.17%) |
Mar 17, 2005 | 5.580 | 5.673 | 5.580 | 5.638 | 98,178 | +0.05(+0.91%) |
Mar 16, 2005 | 5.613 | 5.666 | 5.587 | 5.587 | 212,759 | -0.08(-1.34%) |
Mar 15, 2005 | 5.638 | 5.677 | 5.615 | 5.664 | 117,607 | +0.05(+0.83%) |
Mar 14, 2005 | 5.621 | 5.677 | 5.611 | 5.617 | 283,548 | -0.03(-0.45%) |
Mar 11, 2005 | 5.677 | 5.681 | 5.599 | 5.642 | 206,718 | -0.01(-0.21%) |
Mar 10, 2005 | 5.619 | 5.673 | 5.535 | 5.654 | 328,414 | +0.04(+0.73%) |
Mar 09, 2005 | 5.480 | 5.613 | 5.396 | 5.613 | 178,393 | +0.13(+2.38%) |
Mar 08, 2005 | 5.617 | 5.617 | 5.408 | 5.482 | 112,059 | -0.10(-1.75%) |
Mar 07, 2005 | 5.574 | 5.599 | 5.490 | 5.580 | 118,532 | +0.05(+0.99%) |
Mar 04, 2005 | 5.506 | 5.566 | 5.392 | 5.525 | 390,920 | -0.04(-0.63%) |
Mar 03, 2005 | 5.480 | 5.628 | 5.445 | 5.560 | 298,469 | +0.06(+1.06%) |
Mar 02, 2005 | 5.560 | 5.658 | 5.451 | 5.502 | 261,489 | -0.08(-1.40%) |
Mar 01, 2005 | 5.394 | 5.644 | 5.394 | 5.580 | 430,562 | +0.12(+2.14%) |
Feb 28, 2005 | 5.394 | 5.521 | 5.394 | 5.463 | 385,340 | +0.03(+0.54%) |
Feb 25, 2005 | 5.248 | 5.500 | 5.248 | 5.433 | 309,828 | +0.21(+4.11%) |
Feb 24, 2005 | 5.067 | 5.240 | 4.996 | 5.219 | 155,210 | +0.13(+2.57%) |
Feb 23, 2005 | 5.229 | 5.229 | 4.938 | 5.088 | 415,282 | -0.09(-1.66%) |
Feb 22, 2005 | 5.238 | 5.297 | 5.125 | 5.174 | 286,688 | -0.10(-1.96%) |
Feb 18, 2005 | 5.367 | 5.371 | 5.219 | 5.277 | 317,668 | -0.09(-1.64%) |
Feb 17, 2005 | 5.664 | 5.708 | 5.117 | 5.365 | 792,094 | -0.30(-5.35%) |
Feb 16, 2005 | 5.716 | 5.775 | 5.623 | 5.668 | 267,333 | -0.09(-1.51%) |
Feb 15, 2005 | 5.732 | 5.783 | 5.716 | 5.755 | 123,594 | -0.03(-0.51%) |
Feb 14, 2005 | 5.794 | 5.808 | 5.695 | 5.785 | 382,119 | -0.03(-0.50%) |
Feb 11, 2005 | 5.939 | 5.939 | 5.757 | 5.814 | 177,158 | -0.14(-2.42%) |
Feb 10, 2005 | 6.069 | 6.098 | 5.925 | 5.958 | 108,806 | -0.14(-2.24%) |
Feb 09, 2005 | 6.175 | 6.194 | 6.079 | 6.095 | 156,668 | -0.09(-1.48%) |
Feb 08, 2005 | 6.239 | 6.239 | 6.114 | 6.186 | 98,762 | +0.00(+0.03%) |
Feb 07, 2005 | 6.309 | 6.309 | 6.173 | 6.184 | 150,604 | -0.08(-1.27%) |
Feb 04, 2005 | 6.303 | 6.331 | 6.232 | 6.264 | 295,286 | +0.01(+0.22%) |
Feb 03, 2005 | 6.241 | 6.302 | 6.097 | 6.251 | 199,509 | -0.04(-0.65%) |
Feb 02, 2005 | 6.173 | 6.319 | 6.173 | 6.292 | 171,107 | +0.07(+1.19%) |
Feb 01, 2005 | 6.292 | 6.323 | 6.177 | 6.218 | 283,025 | -0.05(-0.84%) |
Jan 31, 2005 | 6.204 | 6.387 | 6.196 | 6.270 | 462,831 | +0.12(+2.03%) |
Jan 28, 2005 | 5.950 | 6.192 | 5.902 | 6.145 | 104,939 | +0.22(+3.75%) |
Jan 27, 2005 | 5.904 | 5.962 | 5.837 | 5.923 | 89,295 | +0.02(+0.40%) |
Jan 26, 2005 | 5.872 | 5.970 | 5.843 | 5.900 | 178,124 | +0.05(+0.80%) |
Jan 25, 2005 | 5.911 | 5.911 | 5.824 | 5.853 | 311,865 | -0.01(-0.10%) |
Jan 24, 2005 | 5.703 | 5.937 | 5.703 | 5.859 | 288,343 | +0.05(+0.94%) |
Jan 21, 2005 | 5.720 | 5.853 | 5.632 | 5.804 | 220,999 | +0.16(+2.87%) |
Jan 20, 2005 | 5.853 | 5.853 | 5.584 | 5.642 | 335,785 | -0.14(-2.46%) |
Jan 19, 2005 | 6.042 | 6.075 | 5.623 | 5.785 | 426,193 | -0.36(-5.87%) |
Jan 18, 2005 | 5.960 | 6.202 | 5.902 | 6.145 | 361,060 | +0.24(+4.13%) |
Jan 14, 2005 | 5.909 | 5.917 | 5.804 | 5.902 | 76,747 | +0.06(+0.97%) |
Jan 13, 2005 | 5.870 | 5.902 | 5.755 | 5.845 | 130,957 | -0.02(-0.40%) |
Jan 12, 2005 | 5.970 | 5.974 | 5.660 | 5.868 | 513,574 | -0.10(-1.64%) |
Jan 11, 2005 | 5.991 | 6.005 | 5.905 | 5.966 | 84,874 | +0.04(+0.65%) |
Jan 10, 2005 | 5.950 | 6.013 | 5.837 | 5.928 | 132,103 | +0.05(+0.78%) |
Jan 07, 2005 | 5.853 | 5.950 | 5.728 | 5.882 | 159,813 | +0.05(+0.87%) |
Jan 06, 2005 | 5.490 | 5.880 | 5.490 | 5.831 | 276,541 | +0.26(+4.69%) |
Jan 05, 2005 | 5.669 | 5.794 | 5.371 | 5.570 | 217,195 | -0.20(-3.48%) |
Jan 04, 2005 | 5.666 | 5.786 | 5.587 | 5.771 | 101,861 | +0.02(+0.37%) |
Jan 03, 2005 | 5.777 | 5.962 | 5.617 | 5.749 | 236,596 | -0.02(-0.27%) |
Dec 31, 2004 | 5.706 | 5.771 | 5.582 | 5.765 | 100,464 | +0.16(+2.78%) |
Dec 30, 2004 | 5.706 | 5.706 | 5.609 | 5.609 | 27,166 | -0.05(-0.86%) |
Dec 29, 2004 | 5.720 | 5.736 | 5.627 | 5.658 | 23,065 | -0.04(-0.68%) |
Dec 28, 2004 | 5.404 | 5.747 | 5.299 | 5.697 | 191,702 | +0.28(+5.23%) |
Dec 27, 2004 | 5.519 | 5.519 | 5.320 | 5.414 | 46,900 | +0.03(+0.58%) |
Dec 23, 2004 | 5.402 | 5.503 | 5.346 | 5.383 | 65,865 | +0.02(+0.33%) |
Dec 22, 2004 | 5.197 | 5.394 | 5.131 | 5.365 | 459,266 | +0.21(+4.01%) |
Dec 21, 2004 | 5.072 | 5.363 | 5.072 | 5.158 | 240,910 | -0.11(-2.07%) |
Dec 20, 2004 | 5.550 | 5.550 | 5.037 | 5.268 | 370,591 | -0.06(-1.17%) |
Dec 17, 2004 | 5.507 | 5.519 | 5.072 | 5.330 | 1,311,934 | -0.08(-1.41%) |
Dec 16, 2004 | 5.424 | 5.476 | 5.316 | 5.406 | 179,913 | +0.02(+0.40%) |
Dec 15, 2004 | 5.336 | 5.418 | 5.336 | 5.385 | 420,311 | -0.01(-0.18%) |
Dec 14, 2004 | 5.461 | 5.461 | 5.349 | 5.394 | 156,078 | -0.02(-0.36%) |
Dec 13, 2004 | 5.537 | 5.537 | 5.342 | 5.414 | 261,413 | -0.05(-0.89%) |
Dec 10, 2004 | 5.463 | 5.492 | 5.394 | 5.463 | 227,583 | -0.05(-0.92%) |
Dec 09, 2004 | 5.619 | 5.619 | 5.484 | 5.513 | 175,300 | -0.10(-1.70%) |
Dec 08, 2004 | 5.492 | 5.609 | 5.492 | 5.609 | 150,440 | +0.06(+1.09%) |
Dec 07, 2004 | 5.658 | 5.658 | 5.414 | 5.548 | 149,415 | -0.07(-1.25%) |
Dec 06, 2004 | 5.541 | 5.740 | 5.250 | 5.619 | 668,397 | +0.11(+1.98%) |
Dec 03, 2004 | 5.297 | 5.517 | 5.230 | 5.509 | 511,805 | +0.28(+5.33%) |
Dec 02, 2004 | 5.072 | 5.297 | 5.063 | 5.230 | 445,427 | +0.14(+2.84%) |