Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.750 | 7.770 | 7.620 | 7.630 | 484,000 | -0.12(-1.55%) |
Dec 29, 2005 | 7.800 | 7.850 | 7.750 | 7.750 | 237,800 | -0.07(-0.90%) |
Dec 28, 2005 | 7.750 | 7.900 | 7.710 | 7.820 | 387,800 | +0.12(+1.56%) |
Dec 27, 2005 | 7.550 | 7.850 | 7.521 | 7.700 | 664,500 | -0.17(-2.16%) |
Dec 23, 2005 | 7.630 | 7.890 | 7.630 | 7.870 | 451,400 | +0.06(+0.77%) |
Dec 22, 2005 | 7.420 | 7.880 | 6.763 | 7.810 | 1,459,500 | -0.22(-2.74%) |
Dec 21, 2005 | 8.280 | 8.460 | 7.980 | 8.030 | 793,000 | -0.30(-3.60%) |
Dec 20, 2005 | 8.270 | 8.420 | 8.220 | 8.330 | 435,200 | +0.06(+0.73%) |
Dec 19, 2005 | 8.500 | 8.500 | 8.150 | 8.270 | 566,000 | -0.22(-2.59%) |
Dec 16, 2005 | 8.450 | 8.490 | 8.400 | 8.490 | 823,400 | +0.15(+1.80%) |
Dec 15, 2005 | 8.430 | 8.487 | 8.200 | 8.340 | 626,600 | -0.08(-0.95%) |
Dec 14, 2005 | 8.300 | 8.490 | 8.260 | 8.420 | 407,300 | +0.05(+0.60%) |
Dec 13, 2005 | 8.280 | 8.490 | 8.270 | 8.370 | 616,100 | +0.05(+0.60%) |
Dec 12, 2005 | 8.350 | 8.400 | 8.230 | 8.320 | 440,700 | +0.03(+0.36%) |
Dec 09, 2005 | 8.250 | 8.300 | 8.080 | 8.290 | 496,900 | +0.04(+0.48%) |
Dec 08, 2005 | 8.080 | 8.270 | 8.040 | 8.250 | 495,300 | +0.17(+2.10%) |
Dec 07, 2005 | 8.010 | 8.090 | 7.943 | 8.080 | 470,500 | +0.07(+0.87%) |
Dec 06, 2005 | 8.060 | 8.130 | 8.010 | 8.010 | 653,000 | -0.05(-0.62%) |
Dec 05, 2005 | 8.000 | 8.070 | 7.930 | 8.060 | 638,100 | +0.10(+1.26%) |
Dec 02, 2005 | 7.800 | 7.970 | 7.750 | 7.960 | 548,400 | +0.15(+1.92%) |
Dec 01, 2005 | 7.280 | 7.890 | 7.280 | 7.810 | 709,800 | +0.48(+6.55%) |
Nov 30, 2005 | 7.290 | 7.400 | 7.190 | 7.330 | 593,600 | +0.13(+1.81%) |
Nov 29, 2005 | 7.310 | 7.550 | 7.180 | 7.200 | 420,900 | -0.08(-1.10%) |
Nov 28, 2005 | 7.800 | 7.800 | 7.260 | 7.280 | 329,400 | -0.47(-6.06%) |
Nov 25, 2005 | 7.740 | 7.810 | 7.710 | 7.750 | 70,300 | +0.03(+0.39%) |
Nov 23, 2005 | 7.850 | 7.930 | 7.700 | 7.720 | 272,900 | -0.14(-1.78%) |
Nov 22, 2005 | 7.710 | 7.940 | 7.580 | 7.860 | 481,600 | +0.10(+1.29%) |
Nov 21, 2005 | 7.370 | 7.780 | 7.330 | 7.760 | 605,900 | +0.40(+5.43%) |
Nov 18, 2005 | 7.540 | 7.540 | 7.290 | 7.360 | 357,400 | -0.03(-0.41%) |
Nov 17, 2005 | 7.190 | 7.420 | 7.120 | 7.390 | 425,300 | +0.23(+3.21%) |
Nov 16, 2005 | 7.160 | 7.280 | 7.100 | 7.160 | 232,100 | +0.00(+0.00%) |
Nov 15, 2005 | 7.280 | 7.340 | 7.100 | 7.160 | 348,400 | -0.12(-1.65%) |
Nov 14, 2005 | 7.430 | 7.470 | 7.220 | 7.280 | 282,800 | -0.13(-1.75%) |
Nov 11, 2005 | 7.400 | 7.450 | 7.300 | 7.410 | 225,700 | +0.01(+0.14%) |
Nov 10, 2005 | 7.410 | 7.540 | 7.230 | 7.400 | 1,654,400 | +0.07(+0.95%) |
Nov 09, 2005 | 7.550 | 7.670 | 7.314 | 7.330 | 1,182,200 | -0.36(-4.68%) |
Nov 08, 2005 | 7.640 | 7.800 | 7.260 | 7.690 | 1,372,700 | +0.00(+0.00%) |
Nov 07, 2005 | 8.050 | 8.110 | 7.670 | 7.690 | 912,800 | -0.41(-5.06%) |
Nov 04, 2005 | 8.090 | 8.200 | 8.060 | 8.100 | 376,100 | -0.05(-0.61%) |
Nov 03, 2005 | 8.190 | 8.310 | 8.120 | 8.150 | 394,400 | +0.01(+0.12%) |
Nov 02, 2005 | 8.130 | 8.180 | 8.040 | 8.140 | 544,800 | +0.01(+0.12%) |
Nov 01, 2005 | 8.030 | 8.150 | 7.910 | 8.130 | 542,200 | +0.03(+0.37%) |
Oct 31, 2005 | 7.920 | 8.220 | 7.860 | 8.100 | 639,800 | +0.20(+2.53%) |
Oct 28, 2005 | 7.700 | 8.040 | 7.680 | 7.900 | 464,300 | +0.19(+2.46%) |
Oct 27, 2005 | 7.840 | 7.890 | 7.680 | 7.710 | 776,000 | -0.18(-2.28%) |
Oct 26, 2005 | 7.800 | 8.000 | 7.800 | 7.890 | 711,100 | +0.18(+2.33%) |
Oct 25, 2005 | 7.760 | 7.860 | 7.640 | 7.710 | 829,800 | +0.06(+0.78%) |
Oct 24, 2005 | 7.450 | 7.700 | 7.450 | 7.650 | 664,000 | +0.23(+3.10%) |
Oct 21, 2005 | 7.150 | 7.470 | 7.120 | 7.420 | 618,700 | +0.28(+3.92%) |
Oct 20, 2005 | 7.350 | 7.390 | 7.110 | 7.140 | 1,416,200 | -0.19(-2.59%) |
Oct 19, 2005 | 6.950 | 7.330 | 6.890 | 7.330 | 2,099,000 | +0.37(+5.32%) |
Oct 18, 2005 | 7.170 | 7.190 | 6.950 | 6.960 | 612,900 | -0.19(-2.66%) |
Oct 17, 2005 | 7.250 | 7.340 | 7.050 | 7.150 | 482,500 | -0.02(-0.28%) |
Oct 14, 2005 | 7.000 | 7.240 | 6.980 | 7.170 | 436,100 | +0.23(+3.31%) |
Oct 13, 2005 | 7.090 | 7.130 | 6.850 | 6.940 | 496,400 | -0.15(-2.12%) |
Oct 12, 2005 | 7.120 | 7.280 | 7.060 | 7.090 | 790,500 | +0.02(+0.28%) |
Oct 11, 2005 | 7.330 | 7.390 | 7.050 | 7.070 | 714,700 | -0.14(-1.94%) |
Oct 10, 2005 | 7.600 | 7.660 | 7.200 | 7.210 | 397,900 | -0.17(-2.30%) |
Oct 07, 2005 | 7.350 | 7.470 | 7.260 | 7.380 | 608,000 | +0.16(+2.22%) |
Oct 06, 2005 | 7.500 | 7.530 | 7.170 | 7.220 | 846,900 | -0.25(-3.35%) |
Oct 05, 2005 | 7.830 | 8.050 | 7.260 | 7.470 | 506,300 | -0.35(-4.48%) |
Oct 04, 2005 | 8.400 | 8.470 | 7.820 | 7.820 | 591,600 | -0.57(-6.79%) |
Oct 03, 2005 | 8.460 | 8.540 | 8.370 | 8.390 | 473,200 | -0.03(-0.36%) |
Sep 30, 2005 | 8.550 | 8.610 | 8.120 | 8.420 | 477,600 | +0.04(+0.48%) |
Sep 29, 2005 | 8.130 | 8.400 | 8.100 | 8.380 | 937,600 | +0.28(+3.46%) |
Sep 28, 2005 | 7.870 | 8.130 | 7.820 | 8.100 | 959,100 | +0.29(+3.71%) |
Sep 27, 2005 | 7.770 | 7.900 | 7.710 | 7.810 | 504,700 | +0.03(+0.39%) |
Sep 26, 2005 | 7.850 | 8.050 | 7.620 | 7.780 | 428,200 | +0.21(+2.77%) |
Sep 23, 2005 | 7.570 | 7.630 | 7.250 | 7.570 | 513,200 | +0.28(+3.84%) |
Sep 22, 2005 | 7.670 | 7.760 | 7.270 | 7.290 | 715,800 | -0.38(-4.95%) |
Sep 21, 2005 | 8.000 | 8.180 | 7.610 | 7.670 | 462,300 | -0.29(-3.64%) |
Sep 20, 2005 | 8.120 | 8.200 | 7.900 | 7.960 | 443,000 | +0.03(+0.38%) |
Sep 19, 2005 | 8.030 | 8.120 | 7.870 | 7.930 | 454,300 | -0.06(-0.75%) |
Sep 16, 2005 | 7.980 | 8.050 | 7.840 | 7.990 | 640,300 | +0.10(+1.27%) |
Sep 15, 2005 | 8.060 | 8.140 | 7.820 | 7.890 | 460,900 | -0.21(-2.59%) |
Sep 14, 2005 | 8.280 | 8.360 | 8.060 | 8.100 | 576,100 | -0.27(-3.23%) |
Sep 13, 2005 | 8.510 | 8.570 | 8.310 | 8.370 | 439,300 | -0.18(-2.11%) |
Sep 12, 2005 | 8.740 | 8.750 | 8.530 | 8.550 | 399,200 | -0.19(-2.17%) |
Sep 09, 2005 | 8.530 | 8.740 | 8.520 | 8.740 | 387,400 | +0.22(+2.58%) |
Sep 08, 2005 | 8.600 | 8.660 | 8.480 | 8.520 | 506,200 | -0.18(-2.07%) |
Sep 07, 2005 | 8.800 | 8.800 | 8.640 | 8.700 | 359,500 | -0.01(-0.11%) |
Sep 06, 2005 | 8.400 | 8.710 | 8.370 | 8.710 | 690,500 | +0.27(+3.20%) |
Sep 02, 2005 | 8.440 | 8.590 | 8.370 | 8.440 | 716,600 | -0.35(-3.98%) |
Sep 01, 2005 | 8.940 | 8.950 | 8.700 | 8.790 | 566,600 | -0.10(-1.12%) |
Aug 31, 2005 | 8.840 | 8.990 | 8.750 | 8.890 | 844,200 | +0.05(+0.57%) |
Aug 30, 2005 | 8.760 | 8.960 | 8.740 | 8.840 | 609,400 | +0.09(+1.03%) |
Aug 29, 2005 | 8.600 | 8.800 | 8.540 | 8.750 | 507,600 | +0.03(+0.34%) |
Aug 26, 2005 | 8.770 | 8.800 | 8.690 | 8.720 | 344,900 | -0.04(-0.46%) |
Aug 25, 2005 | 8.860 | 8.900 | 8.750 | 8.760 | 371,800 | -0.07(-0.79%) |
Aug 24, 2005 | 8.810 | 8.840 | 8.670 | 8.830 | 787,200 | +0.08(+0.91%) |
Aug 23, 2005 | 8.910 | 8.990 | 8.710 | 8.750 | 505,200 | -0.10(-1.13%) |
Aug 22, 2005 | 8.750 | 8.850 | 8.660 | 8.850 | 849,400 | +0.20(+2.31%) |
Aug 19, 2005 | 8.400 | 8.740 | 8.340 | 8.650 | 828,500 | +0.35(+4.22%) |
Aug 18, 2005 | 8.690 | 8.700 | 8.300 | 8.300 | 861,600 | -0.35(-4.05%) |
Aug 17, 2005 | 8.840 | 8.850 | 8.650 | 8.650 | 1,797,000 | +0.02(+0.23%) |
Aug 16, 2005 | 8.050 | 8.780 | 7.870 | 8.630 | 2,000,300 | +0.44(+5.37%) |
Aug 15, 2005 | 8.150 | 8.320 | 8.050 | 8.190 | 376,500 | +0.11(+1.36%) |
Aug 12, 2005 | 8.240 | 8.250 | 7.990 | 8.080 | 363,200 | -0.22(-2.65%) |
Aug 11, 2005 | 8.150 | 8.340 | 8.040 | 8.300 | 381,100 | +0.15(+1.84%) |
Aug 10, 2005 | 7.800 | 8.180 | 7.800 | 8.150 | 512,400 | +0.40(+5.16%) |
Aug 09, 2005 | 8.150 | 8.150 | 7.670 | 7.750 | 532,600 | -0.32(-3.97%) |
Aug 08, 2005 | 7.950 | 8.180 | 7.950 | 8.070 | 305,100 | +0.14(+1.77%) |
Aug 05, 2005 | 8.130 | 8.210 | 7.770 | 7.930 | 531,100 | -0.19(-2.34%) |
Aug 04, 2005 | 8.140 | 8.400 | 8.120 | 8.120 | 416,800 | -0.18(-2.17%) |
Aug 03, 2005 | 8.690 | 8.690 | 8.244 | 8.300 | 499,700 | -0.39(-4.49%) |
Aug 02, 2005 | 8.430 | 8.730 | 8.410 | 8.690 | 616,100 | +0.28(+3.33%) |
Aug 01, 2005 | 8.050 | 8.490 | 8.030 | 8.410 | 729,900 | -0.05(-0.59%) |
Jul 29, 2005 | 8.540 | 8.680 | 8.420 | 8.460 | 451,100 | -0.07(-0.82%) |
Jul 28, 2005 | 8.500 | 8.660 | 8.500 | 8.530 | 887,900 | -0.05(-0.58%) |
Jul 27, 2005 | 8.300 | 8.580 | 8.250 | 8.580 | 977,600 | +0.35(+4.25%) |
Jul 26, 2005 | 7.900 | 8.320 | 7.830 | 8.230 | 933,500 | +0.08(+0.98%) |
Jul 25, 2005 | 8.190 | 8.220 | 8.080 | 8.150 | 713,000 | -0.05(-0.61%) |
Jul 22, 2005 | 8.080 | 8.200 | 8.080 | 8.200 | 1,175,900 | +0.12(+1.49%) |
Jul 21, 2005 | 8.040 | 8.170 | 8.000 | 8.080 | 483,400 | +0.03(+0.37%) |
Jul 20, 2005 | 7.990 | 8.130 | 7.890 | 8.050 | 892,800 | +0.08(+1.00%) |
Jul 19, 2005 | 7.850 | 7.990 | 7.850 | 7.970 | 876,700 | +0.12(+1.53%) |
Jul 18, 2005 | 7.740 | 7.850 | 7.640 | 7.850 | 1,166,900 | +0.10(+1.29%) |
Jul 15, 2005 | 7.690 | 7.800 | 7.600 | 7.750 | 542,500 | +0.01(+0.13%) |
Jul 14, 2005 | 7.750 | 7.830 | 7.690 | 7.740 | 720,600 | +0.04(+0.52%) |
Jul 13, 2005 | 7.830 | 8.000 | 7.700 | 7.700 | 342,400 | -0.15(-1.91%) |
Jul 12, 2005 | 7.920 | 7.970 | 7.780 | 7.850 | 687,500 | +0.06(+0.77%) |
Jul 11, 2005 | 7.650 | 7.870 | 7.630 | 7.790 | 640,100 | +0.15(+1.96%) |
Jul 08, 2005 | 7.700 | 7.780 | 7.630 | 7.640 | 719,800 | -0.04(-0.52%) |
Jul 07, 2005 | 7.580 | 7.700 | 7.580 | 7.680 | 660,700 | -0.04(-0.52%) |
Jul 06, 2005 | 7.800 | 7.950 | 7.600 | 7.720 | 1,236,300 | -0.08(-1.03%) |
Jul 05, 2005 | 7.370 | 7.800 | 7.340 | 7.800 | 1,398,400 | +0.40(+5.41%) |
Jul 01, 2005 | 7.500 | 7.520 | 7.350 | 7.400 | 513,400 | -0.10(-1.33%) |
Jun 30, 2005 | 7.400 | 7.640 | 7.300 | 7.500 | 1,039,700 | +0.15(+2.04%) |
Jun 29, 2005 | 7.130 | 7.380 | 7.030 | 7.350 | 650,300 | +0.19(+2.65%) |
Jun 28, 2005 | 7.010 | 7.200 | 6.970 | 7.160 | 253,700 | +0.23(+3.32%) |
Jun 27, 2005 | 7.000 | 7.150 | 6.870 | 6.930 | 312,900 | -0.07(-1.00%) |
Jun 24, 2005 | 7.060 | 7.120 | 6.850 | 7.000 | 422,700 | -0.06(-0.85%) |
Jun 23, 2005 | 7.020 | 7.310 | 7.010 | 7.060 | 485,900 | -0.09(-1.26%) |
Jun 22, 2005 | 7.290 | 7.300 | 7.120 | 7.150 | 503,300 | -0.13(-1.79%) |
Jun 21, 2005 | 7.140 | 7.330 | 7.110 | 7.280 | 983,700 | +0.17(+2.39%) |
Jun 20, 2005 | 7.220 | 7.230 | 7.000 | 7.110 | 502,100 | +0.02(+0.28%) |
Jun 17, 2005 | 7.000 | 7.250 | 6.970 | 7.090 | 1,090,800 | +0.33(+4.88%) |
Jun 16, 2005 | 6.470 | 6.760 | 6.450 | 6.760 | 400,200 | +0.29(+4.48%) |
Jun 15, 2005 | 6.440 | 6.520 | 6.330 | 6.470 | 1,247,300 | +0.03(+0.47%) |
Jun 14, 2005 | 6.560 | 6.560 | 6.410 | 6.440 | 278,000 | -0.15(-2.28%) |
Jun 13, 2005 | 6.720 | 6.720 | 6.480 | 6.590 | 315,100 | -0.13(-1.93%) |
Jun 10, 2005 | 6.540 | 6.750 | 6.480 | 6.720 | 526,300 | +0.22(+3.38%) |
Jun 09, 2005 | 6.290 | 6.610 | 6.120 | 6.500 | 283,800 | +0.23(+3.67%) |
Jun 08, 2005 | 6.360 | 6.490 | 6.200 | 6.270 | 156,600 | -0.11(-1.72%) |
Jun 07, 2005 | 6.500 | 6.550 | 6.360 | 6.380 | 224,000 | -0.09(-1.39%) |
Jun 06, 2005 | 6.320 | 6.500 | 6.320 | 6.470 | 237,700 | +0.15(+2.37%) |
Jun 03, 2005 | 6.200 | 6.350 | 6.200 | 6.320 | 242,600 | +0.12(+1.94%) |
Jun 02, 2005 | 6.150 | 6.210 | 6.100 | 6.200 | 440,400 | +0.04(+0.65%) |
Jun 01, 2005 | 6.100 | 6.200 | 6.050 | 6.160 | 215,100 | +0.06(+0.98%) |
May 31, 2005 | 6.120 | 6.200 | 6.030 | 6.100 | 264,700 | -0.05(-0.81%) |
May 27, 2005 | 6.110 | 6.150 | 6.050 | 6.150 | 93,400 | +0.05(+0.82%) |
May 26, 2005 | 6.010 | 6.100 | 6.010 | 6.100 | 168,200 | +0.09(+1.50%) |
May 25, 2005 | 6.000 | 6.120 | 5.950 | 6.010 | 454,900 | +0.01(+0.17%) |
May 24, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 144,000 | -0.01(-0.17%) |
May 23, 2005 | 5.880 | 6.040 | 5.880 | 6.010 | 160,700 | +0.05(+0.84%) |
May 20, 2005 | 5.990 | 6.020 | 5.910 | 5.960 | 171,600 | -0.07(-1.16%) |
May 19, 2005 | 5.910 | 6.050 | 5.880 | 6.030 | 374,600 | +0.13(+2.20%) |
May 18, 2005 | 5.800 | 5.940 | 5.800 | 5.900 | 461,600 | +0.13(+2.25%) |
May 17, 2005 | 5.720 | 5.810 | 5.700 | 5.770 | 377,400 | +0.05(+0.87%) |
May 16, 2005 | 5.840 | 5.840 | 5.660 | 5.720 | 523,400 | -0.12(-2.05%) |
May 13, 2005 | 6.060 | 6.060 | 5.700 | 5.840 | 482,400 | -0.16(-2.67%) |
May 12, 2005 | 6.100 | 6.130 | 5.950 | 6.000 | 586,500 | -0.12(-1.96%) |
May 11, 2005 | 6.100 | 6.200 | 6.030 | 6.120 | 586,300 | +0.04(+0.66%) |
May 10, 2005 | 6.220 | 6.220 | 6.010 | 6.080 | 815,400 | -0.22(-3.49%) |
May 09, 2005 | 6.320 | 6.380 | 6.130 | 6.300 | 462,700 | -0.02(-0.32%) |
May 06, 2005 | 6.170 | 6.390 | 6.170 | 6.320 | 569,800 | +0.12(+1.94%) |
May 05, 2005 | 6.120 | 6.260 | 6.100 | 6.200 | 374,800 | +0.06(+0.98%) |
May 04, 2005 | 6.150 | 6.300 | 6.080 | 6.140 | 694,600 | +0.04(+0.66%) |
May 03, 2005 | 6.260 | 6.330 | 6.040 | 6.100 | 557,700 | -0.06(-0.97%) |
May 02, 2005 | 5.980 | 6.190 | 5.970 | 6.160 | 588,400 | +0.15(+2.50%) |
Apr 29, 2005 | 6.050 | 6.180 | 5.860 | 6.010 | 786,700 | +0.01(+0.17%) |
Apr 28, 2005 | 5.990 | 6.050 | 5.760 | 6.000 | 423,200 | -0.06(-0.99%) |
Apr 27, 2005 | 6.150 | 6.160 | 5.850 | 6.060 | 314,300 | -0.19(-3.04%) |
Apr 26, 2005 | 6.340 | 6.490 | 6.210 | 6.250 | 312,000 | -0.20(-3.10%) |
Apr 25, 2005 | 6.540 | 6.640 | 6.400 | 6.450 | 331,400 | -0.09(-1.38%) |
Apr 22, 2005 | 6.710 | 6.720 | 6.330 | 6.540 | 423,000 | -0.15(-2.24%) |
Apr 21, 2005 | 6.420 | 6.790 | 6.420 | 6.690 | 723,400 | +0.22(+3.40%) |
Apr 20, 2005 | 6.640 | 6.670 | 6.450 | 6.470 | 812,900 | -0.27(-4.01%) |
Apr 19, 2005 | 6.200 | 6.750 | 6.200 | 6.740 | 917,400 | +0.57(+9.24%) |
Apr 18, 2005 | 5.980 | 6.200 | 5.920 | 6.170 | 311,100 | +0.17(+2.83%) |
Apr 15, 2005 | 6.140 | 6.200 | 5.950 | 6.000 | 428,400 | -0.13(-2.12%) |
Apr 14, 2005 | 6.050 | 6.200 | 6.020 | 6.130 | 415,400 | +0.13(+2.17%) |
Apr 13, 2005 | 6.170 | 6.170 | 5.970 | 6.000 | 289,300 | -0.13(-2.12%) |
Apr 12, 2005 | 6.100 | 6.190 | 6.030 | 6.130 | 283,500 | +0.00(+0.00%) |
Apr 11, 2005 | 6.190 | 6.200 | 5.990 | 6.130 | 166,300 | +0.01(+0.16%) |
Apr 08, 2005 | 6.100 | 6.180 | 6.000 | 6.120 | 376,900 | -0.08(-1.29%) |
Apr 07, 2005 | 6.240 | 6.340 | 6.170 | 6.200 | 533,800 | -0.03(-0.48%) |
Apr 06, 2005 | 6.060 | 6.310 | 6.050 | 6.230 | 429,300 | +0.17(+2.81%) |
Apr 05, 2005 | 6.020 | 6.180 | 6.010 | 6.060 | 247,200 | +0.06(+1.00%) |
Apr 04, 2005 | 5.790 | 6.010 | 5.690 | 6.000 | 274,900 | +0.23(+3.99%) |
Apr 01, 2005 | 5.940 | 6.000 | 5.650 | 5.770 | 337,600 | -0.12(-2.04%) |
Mar 31, 2005 | 5.640 | 5.920 | 5.560 | 5.890 | 300,100 | +0.26(+4.62%) |
Mar 30, 2005 | 5.570 | 5.700 | 5.460 | 5.630 | 502,400 | +0.05(+0.90%) |
Mar 29, 2005 | 5.710 | 5.810 | 5.510 | 5.580 | 455,200 | -0.12(-2.11%) |
Mar 28, 2005 | 5.770 | 5.780 | 5.650 | 5.700 | 330,100 | -0.10(-1.72%) |
Mar 24, 2005 | 5.720 | 5.900 | 5.680 | 5.800 | 368,500 | +0.15(+2.65%) |
Mar 23, 2005 | 5.810 | 5.830 | 5.550 | 5.650 | 426,900 | -0.16(-2.75%) |
Mar 22, 2005 | 5.810 | 6.120 | 5.770 | 5.810 | 259,900 | -0.07(-1.19%) |
Mar 21, 2005 | 6.000 | 6.000 | 5.770 | 5.880 | 121,400 | -0.07(-1.18%) |
Mar 18, 2005 | 5.850 | 5.990 | 5.750 | 5.950 | 492,200 | +0.15(+2.59%) |
Mar 17, 2005 | 6.000 | 6.130 | 5.800 | 5.800 | 272,400 | -0.15(-2.52%) |
Mar 16, 2005 | 6.010 | 6.090 | 5.920 | 5.950 | 127,700 | -0.05(-0.83%) |
Mar 15, 2005 | 6.040 | 6.150 | 6.000 | 6.000 | 298,400 | -0.03(-0.50%) |
Mar 14, 2005 | 6.160 | 6.190 | 5.950 | 6.030 | 177,300 | -0.10(-1.63%) |
Mar 11, 2005 | 6.000 | 6.180 | 5.930 | 6.130 | 842,100 | +0.20(+3.37%) |
Mar 10, 2005 | 6.140 | 6.140 | 5.900 | 5.930 | 357,100 | -0.20(-3.26%) |
Mar 09, 2005 | 6.300 | 6.400 | 6.120 | 6.130 | 353,900 | -0.26(-4.07%) |
Mar 08, 2005 | 6.320 | 6.460 | 6.260 | 6.390 | 270,900 | +0.00(+0.00%) |
Mar 07, 2005 | 6.570 | 6.600 | 6.380 | 6.390 | 186,300 | -0.21(-3.18%) |
Mar 04, 2005 | 6.500 | 6.650 | 6.440 | 6.600 | 422,000 | +0.14(+2.17%) |
Mar 03, 2005 | 6.250 | 6.530 | 6.190 | 6.460 | 484,900 | +0.20(+3.19%) |
Mar 02, 2005 | 6.300 | 6.350 | 6.250 | 6.260 | 226,200 | -0.09(-1.42%) |
Mar 01, 2005 | 6.400 | 6.500 | 6.190 | 6.350 | 1,454,700 | -0.04(-0.63%) |
Feb 28, 2005 | 6.340 | 6.610 | 6.260 | 6.390 | 2,082,100 | +0.09(+1.43%) |
Feb 25, 2005 | 6.050 | 6.380 | 6.050 | 6.300 | 1,107,500 | +0.26(+4.30%) |
Feb 24, 2005 | 6.010 | 6.150 | 5.790 | 6.040 | 1,180,100 | +0.08(+1.34%) |
Feb 23, 2005 | 6.030 | 6.260 | 5.960 | 5.960 | 316,600 | -0.07(-1.16%) |
Feb 22, 2005 | 6.300 | 6.440 | 6.010 | 6.030 | 450,900 | -0.25(-3.98%) |
Feb 18, 2005 | 6.210 | 6.440 | 6.180 | 6.280 | 554,800 | +0.06(+0.96%) |
Feb 17, 2005 | 6.350 | 6.480 | 6.110 | 6.220 | 1,240,400 | +0.11(+1.80%) |
Feb 16, 2005 | 6.000 | 6.140 | 5.870 | 6.110 | 177,100 | +0.12(+2.00%) |
Feb 15, 2005 | 5.990 | 6.120 | 5.860 | 5.990 | 287,300 | +0.01(+0.17%) |
Feb 14, 2005 | 5.880 | 6.070 | 5.760 | 5.980 | 552,400 | +0.12(+2.05%) |
Feb 11, 2005 | 5.600 | 5.950 | 5.540 | 5.860 | 628,900 | +0.22(+3.90%) |
Feb 10, 2005 | 5.420 | 5.680 | 5.400 | 5.640 | 229,200 | +0.24(+4.44%) |
Feb 09, 2005 | 5.490 | 5.500 | 5.260 | 5.400 | 181,000 | -0.02(-0.37%) |
Feb 08, 2005 | 5.300 | 5.490 | 5.250 | 5.420 | 129,900 | +0.09(+1.69%) |
Feb 07, 2005 | 5.480 | 5.650 | 5.310 | 5.330 | 264,100 | -0.20(-3.62%) |
Feb 04, 2005 | 5.290 | 5.530 | 5.230 | 5.530 | 321,700 | +0.33(+6.35%) |
Feb 03, 2005 | 5.280 | 5.280 | 5.160 | 5.200 | 207,300 | -0.07(-1.33%) |
Feb 02, 2005 | 5.140 | 5.280 | 5.140 | 5.270 | 192,100 | +0.08(+1.54%) |
Feb 01, 2005 | 5.170 | 5.200 | 5.120 | 5.190 | 87,600 | -0.01(-0.19%) |
Jan 31, 2005 | 5.090 | 5.230 | 5.000 | 5.200 | 575,400 | +0.11(+2.16%) |
Jan 28, 2005 | 5.020 | 5.130 | 5.000 | 5.090 | 494,700 | +0.00(+0.00%) |
Jan 27, 2005 | 5.050 | 5.150 | 5.000 | 5.090 | 142,400 | +0.05(+0.99%) |
Jan 26, 2005 | 5.000 | 5.100 | 4.880 | 5.040 | 303,900 | +0.06(+1.20%) |
Jan 25, 2005 | 5.100 | 5.160 | 4.970 | 4.980 | 355,700 | -0.13(-2.54%) |
Jan 24, 2005 | 5.250 | 5.380 | 5.100 | 5.110 | 292,500 | -0.14(-2.67%) |
Jan 21, 2005 | 5.230 | 5.330 | 5.090 | 5.250 | 222,800 | +0.04(+0.77%) |
Jan 20, 2005 | 5.400 | 5.400 | 5.110 | 5.210 | 213,700 | -0.19(-3.52%) |
Jan 19, 2005 | 5.220 | 5.460 | 5.150 | 5.400 | 391,900 | +0.13(+2.47%) |
Jan 18, 2005 | 5.000 | 5.320 | 5.000 | 5.270 | 275,700 | +0.28(+5.61%) |
Jan 14, 2005 | 5.240 | 5.250 | 4.970 | 4.990 | 197,300 | -0.16(-3.11%) |
Jan 13, 2005 | 5.090 | 5.300 | 5.050 | 5.150 | 498,300 | +0.07(+1.38%) |
Jan 12, 2005 | 4.900 | 5.120 | 4.850 | 5.080 | 327,200 | +0.18(+3.67%) |
Jan 11, 2005 | 4.810 | 5.040 | 4.720 | 4.900 | 444,400 | +0.05(+1.03%) |
Jan 10, 2005 | 4.950 | 5.000 | 4.810 | 4.850 | 469,300 | -0.05(-1.02%) |
Jan 07, 2005 | 5.000 | 5.000 | 4.840 | 4.900 | 362,000 | -0.10(-2.00%) |
Jan 06, 2005 | 4.890 | 5.090 | 4.870 | 5.000 | 211,200 | +0.07(+1.42%) |
Jan 05, 2005 | 4.920 | 4.990 | 4.770 | 4.930 | 430,400 | -0.04(-0.80%) |
Jan 04, 2005 | 5.060 | 5.130 | 4.940 | 4.970 | 525,000 | -0.13(-2.55%) |