Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.258 | 6.420 | 6.258 | 6.393 | 2,163,336 | +0.11(+1.75%) |
Jan 30, 2006 | 6.319 | 6.373 | 6.277 | 6.283 | 1,654,680 | -0.02(-0.33%) |
Jan 27, 2006 | 6.297 | 6.342 | 6.282 | 6.304 | 1,418,229 | -0.00(-0.05%) |
Jan 26, 2006 | 6.267 | 6.307 | 6.254 | 6.307 | 1,413,939 | +0.04(+0.65%) |
Jan 25, 2006 | 6.262 | 6.307 | 6.245 | 6.266 | 1,454,936 | +0.04(+0.66%) |
Jan 24, 2006 | 6.207 | 6.264 | 6.203 | 6.225 | 1,686,620 | -0.03(-0.42%) |
Jan 23, 2006 | 6.218 | 6.298 | 6.190 | 6.251 | 1,972,650 | +0.07(+1.12%) |
Jan 20, 2006 | 6.204 | 6.270 | 6.182 | 6.182 | 1,712,363 | +0.02(+0.29%) |
Jan 19, 2006 | 6.162 | 6.187 | 6.107 | 6.164 | 1,362,453 | +0.01(+0.20%) |
Jan 18, 2006 | 6.136 | 6.171 | 6.100 | 6.151 | 2,808,333 | -0.10(-1.56%) |
Jan 17, 2006 | 6.293 | 6.293 | 6.221 | 6.249 | 1,232,787 | -0.06(-0.98%) |
Jan 13, 2006 | 6.091 | 6.439 | 6.091 | 6.311 | 1,239,461 | +0.03(+0.42%) |
Jan 12, 2006 | 6.408 | 6.433 | 6.270 | 6.285 | 1,876,353 | -0.13(-2.04%) |
Jan 11, 2006 | 6.387 | 6.485 | 6.376 | 6.416 | 2,107,560 | +0.05(+0.74%) |
Jan 10, 2006 | 6.296 | 6.388 | 6.295 | 6.369 | 1,484,969 | +0.07(+1.10%) |
Jan 09, 2006 | 6.309 | 6.361 | 6.273 | 6.299 | 1,752,407 | -0.06(-1.01%) |
Jan 06, 2006 | 6.239 | 6.387 | 6.239 | 6.363 | 2,318,269 | +0.11(+1.78%) |
Jan 05, 2006 | 6.251 | 6.266 | 6.221 | 6.252 | 1,749,547 | -0.07(-1.13%) |
Jan 04, 2006 | 6.282 | 6.344 | 6.265 | 6.323 | 1,737,629 | +0.03(+0.53%) |
Jan 03, 2006 | 6.165 | 6.291 | 6.157 | 6.290 | 3,312,698 | +0.12(+1.99%) |
Dec 30, 2005 | 6.127 | 6.177 | 6.091 | 6.167 | 1,374,848 | +0.02(+0.29%) |
Dec 29, 2005 | 6.137 | 6.166 | 6.129 | 6.149 | 890,028 | -0.00(-0.03%) |
Dec 28, 2005 | 6.128 | 6.180 | 6.122 | 6.151 | 1,517,863 | +0.05(+0.84%) |
Dec 27, 2005 | 6.110 | 6.171 | 6.094 | 6.100 | 719,840 | -0.03(-0.50%) |
Dec 23, 2005 | 6.169 | 6.187 | 6.114 | 6.130 | 1,819,624 | -0.05(-0.76%) |
Dec 22, 2005 | 6.261 | 6.291 | 6.178 | 6.178 | 2,308,734 | -0.06(-0.98%) |
Dec 21, 2005 | 6.157 | 6.273 | 6.151 | 6.239 | 2,082,771 | +0.09(+1.43%) |
Dec 20, 2005 | 6.167 | 6.167 | 6.120 | 6.150 | 2,155,232 | +0.00(+0.05%) |
Dec 19, 2005 | 6.275 | 6.291 | 6.142 | 6.147 | 1,182,255 | -0.09(-1.45%) |
Dec 16, 2005 | 6.178 | 6.290 | 6.178 | 6.237 | 2,155,232 | +0.09(+1.40%) |
Dec 15, 2005 | 6.130 | 6.165 | 6.119 | 6.151 | 1,263,296 | -0.04(-0.71%) |
Dec 14, 2005 | 6.188 | 6.209 | 6.176 | 6.196 | 1,088,342 | +0.03(+0.51%) |
Dec 13, 2005 | 6.154 | 6.215 | 6.141 | 6.164 | 1,529,781 | +0.01(+0.17%) |
Dec 12, 2005 | 6.146 | 6.177 | 6.116 | 6.154 | 1,478,295 | +0.02(+0.26%) |
Dec 09, 2005 | 6.146 | 6.207 | 6.113 | 6.138 | 1,355,303 | -0.02(-0.27%) |
Dec 08, 2005 | 6.147 | 6.168 | 6.103 | 6.155 | 1,337,664 | +0.00(+0.07%) |
Dec 07, 2005 | 6.183 | 6.206 | 6.145 | 6.150 | 1,459,227 | -0.04(-0.61%) |
Dec 06, 2005 | 6.213 | 6.249 | 6.183 | 6.188 | 1,491,167 | -0.02(-0.29%) |
Dec 05, 2005 | 6.194 | 6.232 | 6.162 | 6.206 | 2,010,787 | +0.01(+0.19%) |
Dec 02, 2005 | 6.094 | 6.230 | 6.050 | 6.194 | 5,181,424 | +0.09(+1.46%) |
Dec 01, 2005 | 6.046 | 6.171 | 6.029 | 6.105 | 2,795,938 | +0.07(+1.18%) |
Nov 30, 2005 | 6.083 | 6.093 | 6.027 | 6.034 | 3,509,105 | -0.06(-0.93%) |
Nov 29, 2005 | 6.036 | 6.116 | 6.036 | 6.091 | 3,962,462 | +0.03(+0.41%) |
Nov 28, 2005 | 6.034 | 6.096 | 6.024 | 6.065 | 3,191,612 | +0.01(+0.23%) |
Nov 25, 2005 | 6.092 | 6.093 | 5.995 | 6.052 | 1,371,988 | +0.05(+0.80%) |
Nov 23, 2005 | 6.005 | 6.039 | 5.971 | 6.004 | 1,825,821 | +0.01(+0.12%) |
Nov 22, 2005 | 5.953 | 6.010 | 5.938 | 5.996 | 3,600,158 | +0.04(+0.72%) |
Nov 21, 2005 | 5.936 | 5.965 | 5.906 | 5.953 | 1,684,237 | +0.04(+0.69%) |
Nov 18, 2005 | 5.898 | 5.968 | 5.884 | 5.912 | 2,030,809 | -0.00(-0.04%) |
Nov 17, 2005 | 5.881 | 5.921 | 5.870 | 5.914 | 2,116,141 | +0.06(+1.02%) |
Nov 16, 2005 | 5.853 | 5.915 | 5.834 | 5.855 | 2,394,066 | -0.00(-0.07%) |
Nov 15, 2005 | 5.847 | 5.870 | 5.793 | 5.859 | 2,461,283 | +0.01(+0.22%) |
Nov 14, 2005 | 5.820 | 5.879 | 5.816 | 5.846 | 2,325,896 | +0.00(+0.00%) |
Nov 11, 2005 | 5.867 | 5.871 | 5.829 | 5.846 | 1,362,453 | -0.03(-0.43%) |
Nov 10, 2005 | 5.821 | 5.894 | 5.802 | 5.871 | 3,021,424 | +0.06(+0.96%) |
Nov 09, 2005 | 5.682 | 5.840 | 5.675 | 5.816 | 3,132,976 | +0.10(+1.78%) |
Nov 08, 2005 | 5.742 | 5.753 | 5.679 | 5.714 | 1,751,930 | -0.07(-1.21%) |
Nov 07, 2005 | 5.659 | 5.795 | 5.653 | 5.784 | 3,002,833 | +0.13(+2.28%) |
Nov 04, 2005 | 5.558 | 5.703 | 5.558 | 5.655 | 2,579,986 | +0.11(+1.99%) |
Nov 03, 2005 | 5.542 | 5.617 | 5.477 | 5.545 | 1,993,625 | +0.04(+0.76%) |
Nov 02, 2005 | 5.502 | 5.536 | 5.457 | 5.503 | 1,291,423 | +0.00(+0.02%) |
Nov 01, 2005 | 5.477 | 5.513 | 5.433 | 5.502 | 1,154,129 | +0.03(+0.48%) |
Oct 31, 2005 | 5.408 | 5.517 | 5.408 | 5.476 | 1,563,151 | +0.07(+1.26%) |
Oct 28, 2005 | 5.383 | 5.441 | 5.353 | 5.408 | 1,347,675 | +0.03(+0.53%) |
Oct 27, 2005 | 5.352 | 5.421 | 5.337 | 5.380 | 1,871,109 | +0.03(+0.57%) |
Oct 26, 2005 | 5.345 | 5.431 | 5.340 | 5.349 | 1,348,152 | +0.03(+0.49%) |
Oct 25, 2005 | 5.364 | 5.412 | 5.306 | 5.323 | 991,568 | -0.03(-0.65%) |
Oct 24, 2005 | 5.260 | 5.375 | 5.242 | 5.357 | 1,719,514 | +0.07(+1.35%) |
Oct 21, 2005 | 5.337 | 5.343 | 5.234 | 5.286 | 2,808,333 | -0.06(-1.16%) |
Oct 20, 2005 | 5.395 | 5.449 | 5.344 | 5.348 | 1,692,817 | -0.08(-1.51%) |
Oct 19, 2005 | 5.344 | 5.449 | 5.340 | 5.430 | 1,475,435 | +0.05(+1.01%) |
Oct 18, 2005 | 5.367 | 5.386 | 5.328 | 5.375 | 970,116 | -0.05(-0.97%) |
Oct 17, 2005 | 5.377 | 5.440 | 5.349 | 5.428 | 1,302,864 | +0.06(+1.09%) |
Oct 14, 2005 | 5.409 | 5.438 | 5.344 | 5.369 | 918,154 | -0.04(-0.76%) |
Oct 13, 2005 | 5.436 | 5.436 | 5.312 | 5.410 | 1,184,638 | -0.07(-1.19%) |
Oct 12, 2005 | 5.426 | 5.496 | 5.426 | 5.475 | 1,334,327 | +0.07(+1.26%) |
Oct 11, 2005 | 5.431 | 5.451 | 5.396 | 5.407 | 808,510 | -0.01(-0.25%) |
Oct 10, 2005 | 5.473 | 5.498 | 5.412 | 5.420 | 659,774 | -0.03(-0.48%) |
Oct 07, 2005 | 5.459 | 5.475 | 5.429 | 5.447 | 963,442 | +0.00(+0.04%) |
Oct 06, 2005 | 5.466 | 5.515 | 5.391 | 5.445 | 1,637,995 | -0.03(-0.54%) |
Oct 05, 2005 | 5.521 | 5.547 | 5.460 | 5.474 | 1,642,286 | -0.07(-1.17%) |
Oct 04, 2005 | 5.583 | 5.583 | 5.520 | 5.539 | 1,635,135 | -0.05(-0.94%) |
Oct 03, 2005 | 5.585 | 5.617 | 5.562 | 5.591 | 960,105 | -0.00(-0.02%) |
Sep 30, 2005 | 5.559 | 5.633 | 5.553 | 5.592 | 1,152,222 | +0.05(+0.95%) |
Sep 29, 2005 | 5.480 | 5.559 | 5.461 | 5.540 | 1,316,689 | +0.06(+1.07%) |
Sep 28, 2005 | 5.612 | 5.617 | 5.455 | 5.481 | 1,291,899 | -0.10(-1.75%) |
Sep 27, 2005 | 5.454 | 5.591 | 5.454 | 5.579 | 2,098,503 | +0.12(+2.21%) |
Sep 26, 2005 | 5.439 | 5.505 | 5.439 | 5.458 | 1,484,016 | +0.01(+0.25%) |
Sep 23, 2005 | 5.445 | 5.468 | 5.344 | 5.445 | 1,540,268 | +0.08(+1.47%) |
Sep 22, 2005 | 5.383 | 5.399 | 5.337 | 5.366 | 1,116,468 | -0.04(-0.70%) |
Sep 21, 2005 | 5.443 | 5.478 | 5.376 | 5.404 | 1,613,206 | -0.04(-0.77%) |
Sep 20, 2005 | 5.516 | 5.576 | 5.441 | 5.446 | 1,316,689 | -0.06(-1.05%) |
Sep 19, 2005 | 5.453 | 5.518 | 5.453 | 5.503 | 1,652,297 | +0.05(+0.90%) |
Sep 16, 2005 | 5.454 | 5.474 | 5.431 | 5.454 | 1,834,402 | +0.02(+0.37%) |
Sep 15, 2005 | 5.433 | 5.438 | 5.392 | 5.434 | 785,150 | +0.00(+0.02%) |
Sep 14, 2005 | 5.385 | 5.437 | 5.385 | 5.433 | 1,230,880 | +0.05(+0.88%) |
Sep 13, 2005 | 5.380 | 5.396 | 5.361 | 5.386 | 950,094 | +0.03(+0.61%) |
Sep 12, 2005 | 5.347 | 5.371 | 5.321 | 5.353 | 1,010,637 | -0.05(-0.85%) |
Sep 09, 2005 | 5.382 | 5.425 | 5.375 | 5.399 | 846,170 | +0.03(+0.53%) |
Sep 08, 2005 | 5.440 | 5.443 | 5.362 | 5.371 | 1,448,262 | +0.00(+0.04%) |
Sep 07, 2005 | 5.307 | 5.373 | 5.297 | 5.369 | 1,026,369 | +0.07(+1.23%) |
Sep 06, 2005 | 5.324 | 5.349 | 5.296 | 5.304 | 966,302 | -0.02(-0.37%) |
Sep 02, 2005 | 5.319 | 5.346 | 5.291 | 5.324 | 897,655 | -0.06(-1.13%) |
Sep 01, 2005 | 5.323 | 5.411 | 5.302 | 5.385 | 1,353,872 | +0.04(+0.79%) |
Aug 31, 2005 | 5.264 | 5.359 | 5.264 | 5.343 | 2,196,229 | +0.08(+1.58%) |
Aug 30, 2005 | 5.190 | 5.267 | 5.181 | 5.260 | 1,110,747 | +0.06(+1.11%) |
Aug 29, 2005 | 5.166 | 5.217 | 5.161 | 5.202 | 1,041,624 | -0.01(-0.12%) |
Aug 26, 2005 | 5.314 | 5.330 | 5.191 | 5.209 | 1,272,831 | -0.10(-1.97%) |
Aug 25, 2005 | 5.324 | 5.347 | 5.297 | 5.313 | 952,478 | -0.00(-0.02%) |
Aug 24, 2005 | 5.213 | 5.316 | 5.210 | 5.314 | 1,699,015 | +0.10(+1.87%) |
Aug 23, 2005 | 5.235 | 5.268 | 5.214 | 5.217 | 1,492,597 | -0.02(-0.36%) |
Aug 22, 2005 | 5.265 | 5.296 | 5.219 | 5.236 | 1,132,200 | -0.01(-0.14%) |
Aug 19, 2005 | 5.210 | 5.244 | 5.194 | 5.243 | 1,178,441 | +0.06(+1.19%) |
Aug 18, 2005 | 5.247 | 5.248 | 5.157 | 5.181 | 1,877,306 | -0.09(-1.75%) |
Aug 17, 2005 | 5.300 | 5.323 | 5.235 | 5.274 | 1,259,483 | -0.04(-0.75%) |
Aug 16, 2005 | 5.314 | 5.343 | 5.308 | 5.313 | 726,038 | -0.02(-0.45%) |
Aug 15, 2005 | 5.329 | 5.350 | 5.311 | 5.338 | 821,858 | -0.00(-0.02%) |
Aug 12, 2005 | 5.343 | 5.360 | 5.294 | 5.339 | 877,633 | -0.01(-0.12%) |
Aug 11, 2005 | 5.360 | 5.387 | 5.317 | 5.345 | 1,076,901 | +0.01(+0.20%) |
Aug 10, 2005 | 5.318 | 5.370 | 5.302 | 5.334 | 1,566,488 | +0.02(+0.32%) |
Aug 09, 2005 | 5.312 | 5.371 | 5.282 | 5.318 | 1,735,245 | +0.01(+0.10%) |
Aug 08, 2005 | 5.440 | 5.454 | 5.251 | 5.312 | 1,961,208 | -0.08(-1.54%) |
Aug 05, 2005 | 5.470 | 5.470 | 5.390 | 5.395 | 2,906,059 | -0.11(-1.94%) |
Aug 04, 2005 | 5.423 | 5.510 | 5.412 | 5.502 | 2,455,086 | +0.08(+1.43%) |
Aug 03, 2005 | 5.381 | 5.428 | 5.355 | 5.425 | 2,246,285 | +0.02(+0.37%) |
Aug 02, 2005 | 5.373 | 5.427 | 5.322 | 5.405 | 3,738,405 | +0.12(+2.28%) |
Aug 01, 2005 | 5.276 | 5.309 | 5.271 | 5.284 | 468,134 | +0.01(+0.16%) |
Jul 29, 2005 | 5.310 | 5.347 | 5.273 | 5.276 | 2,010,787 | -0.04(-0.73%) |
Jul 28, 2005 | 5.333 | 5.349 | 5.297 | 5.314 | 1,029,229 | -0.01(-0.14%) |
Jul 27, 2005 | 5.236 | 5.339 | 5.236 | 5.322 | 1,819,147 | +0.07(+1.32%) |
Jul 26, 2005 | 5.274 | 5.286 | 5.223 | 5.253 | 892,412 | -0.06(-1.07%) |
Jul 25, 2005 | 5.292 | 5.344 | 5.278 | 5.309 | 1,654,203 | +0.03(+0.54%) |
Jul 22, 2005 | 5.308 | 5.314 | 5.265 | 5.281 | 2,003,159 | -0.02(-0.45%) |
Jul 21, 2005 | 5.325 | 5.367 | 5.304 | 5.305 | 1,721,420 | +0.04(+0.80%) |
Jul 20, 2005 | 5.288 | 5.297 | 5.210 | 5.263 | 1,296,667 | -0.02(-0.46%) |
Jul 19, 2005 | 5.271 | 5.301 | 5.249 | 5.287 | 1,017,311 | +0.03(+0.50%) |
Jul 18, 2005 | 5.245 | 5.302 | 5.235 | 5.261 | 1,356,256 | +0.03(+0.52%) |
Jul 15, 2005 | 5.249 | 5.258 | 5.221 | 5.234 | 1,513,572 | -0.04(-0.80%) |
Jul 14, 2005 | 5.337 | 5.349 | 5.263 | 5.276 | 1,320,979 | -0.02(-0.42%) |
Jul 13, 2005 | 5.280 | 5.329 | 5.265 | 5.298 | 1,943,570 | +0.01(+0.10%) |
Jul 12, 2005 | 5.196 | 5.312 | 5.170 | 5.292 | 3,287,432 | +0.12(+2.33%) |
Jul 11, 2005 | 5.167 | 5.216 | 5.161 | 5.172 | 2,560,440 | +0.03(+0.61%) |
Jul 08, 2005 | 5.060 | 5.159 | 5.058 | 5.140 | 1,597,951 | +0.10(+2.02%) |
Jul 07, 2005 | 5.009 | 5.069 | 4.974 | 5.039 | 1,490,213 | +0.01(+0.27%) |
Jul 06, 2005 | 4.976 | 5.046 | 4.959 | 5.025 | 1,010,160 | +0.05(+0.99%) |
Jul 05, 2005 | 4.939 | 4.988 | 4.920 | 4.976 | 2,287,759 | -0.06(-1.10%) |
Jul 01, 2005 | 5.013 | 5.035 | 4.978 | 5.031 | 723,654 | +0.02(+0.33%) |
Jun 30, 2005 | 5.099 | 5.107 | 5.009 | 5.015 | 1,354,826 | -0.07(-1.40%) |
Jun 29, 2005 | 5.096 | 5.139 | 5.065 | 5.086 | 1,267,587 | -0.01(-0.29%) |
Jun 28, 2005 | 5.073 | 5.129 | 5.062 | 5.101 | 1,065,936 | +0.02(+0.35%) |
Jun 27, 2005 | 5.124 | 5.125 | 5.055 | 5.083 | 1,207,044 | -0.04(-0.80%) |
Jun 24, 2005 | 5.092 | 5.166 | 5.092 | 5.124 | 1,672,319 | +0.02(+0.33%) |
Jun 23, 2005 | 5.102 | 5.162 | 5.095 | 5.107 | 1,540,745 | -0.01(-0.27%) |
Jun 22, 2005 | 5.068 | 5.128 | 5.066 | 5.120 | 1,425,380 | +0.06(+1.18%) |
Jun 21, 2005 | 5.031 | 5.096 | 5.026 | 5.061 | 1,964,069 | +0.03(+0.58%) |
Jun 20, 2005 | 4.998 | 5.050 | 4.987 | 5.031 | 1,337,187 | +0.02(+0.33%) |
Jun 17, 2005 | 5.075 | 5.086 | 5.009 | 5.015 | 1,438,728 | -0.02(-0.44%) |
Jun 16, 2005 | 5.016 | 5.051 | 5.009 | 5.037 | 1,440,635 | +0.03(+0.54%) |
Jun 15, 2005 | 4.919 | 5.019 | 4.902 | 5.009 | 1,981,707 | +0.13(+2.62%) |
Jun 14, 2005 | 4.890 | 4.919 | 4.858 | 4.881 | 1,144,118 | -0.03(-0.58%) |
Jun 13, 2005 | 4.922 | 4.922 | 4.877 | 4.910 | 935,793 | -0.05(-1.10%) |
Jun 10, 2005 | 4.975 | 5.002 | 4.961 | 4.964 | 900,039 | +0.01(+0.17%) |
Jun 09, 2005 | 4.943 | 5.005 | 4.938 | 4.956 | 1,076,424 | -0.01(-0.17%) |
Jun 08, 2005 | 4.941 | 5.035 | 4.936 | 4.964 | 1,991,718 | +0.03(+0.68%) |
Jun 07, 2005 | 4.919 | 4.939 | 4.891 | 4.931 | 1,878,737 | +0.03(+0.71%) |
Jun 06, 2005 | 4.838 | 4.896 | 4.838 | 4.896 | 1,611,299 | +0.06(+1.32%) |
Jun 03, 2005 | 4.820 | 4.844 | 4.809 | 4.832 | 1,263,773 | +0.02(+0.41%) |
Jun 02, 2005 | 4.782 | 4.840 | 4.759 | 4.812 | 1,075,470 | +0.03(+0.53%) |
Jun 01, 2005 | 4.819 | 4.859 | 4.760 | 4.787 | 1,312,398 | -0.03(-0.67%) |
May 31, 2005 | 4.840 | 4.873 | 4.811 | 4.819 | 2,075,144 | +0.00(+0.09%) |
May 27, 2005 | 4.733 | 4.819 | 4.730 | 4.815 | 1,166,523 | +0.09(+1.93%) |
May 26, 2005 | 4.717 | 4.737 | 4.703 | 4.724 | 1,062,599 | +0.01(+0.16%) |
May 25, 2005 | 4.744 | 4.760 | 4.709 | 4.717 | 847,124 | -0.04(-0.75%) |
May 24, 2005 | 4.754 | 4.772 | 4.740 | 4.752 | 1,323,839 | +0.01(+0.29%) |
May 23, 2005 | 4.728 | 4.741 | 4.720 | 4.739 | 1,387,719 | +0.01(+0.20%) |
May 20, 2005 | 4.750 | 4.750 | 4.728 | 4.729 | 940,083 | -0.04(-0.79%) |
May 19, 2005 | 4.751 | 4.774 | 4.741 | 4.767 | 1,164,140 | +0.01(+0.15%) |
May 18, 2005 | 4.749 | 4.792 | 4.747 | 4.760 | 1,362,453 | +0.03(+0.55%) |
May 17, 2005 | 4.762 | 4.776 | 4.722 | 4.733 | 1,510,712 | -0.06(-1.18%) |
May 16, 2005 | 4.726 | 4.793 | 4.718 | 4.790 | 1,423,473 | +0.07(+1.40%) |
May 13, 2005 | 4.774 | 4.789 | 4.724 | 4.724 | 810,416 | -0.08(-1.72%) |
May 12, 2005 | 4.829 | 4.844 | 4.786 | 4.807 | 1,511,189 | -0.01(-0.26%) |
May 11, 2005 | 4.872 | 4.884 | 4.808 | 4.819 | 1,739,059 | -0.07(-1.33%) |
May 10, 2005 | 4.882 | 4.890 | 4.856 | 4.884 | 1,290,946 | +0.01(+0.11%) |
May 09, 2005 | 4.877 | 4.889 | 4.830 | 4.879 | 1,508,805 | +0.01(+0.15%) |
May 06, 2005 | 4.908 | 4.917 | 4.840 | 4.872 | 1,348,152 | -0.03(-0.56%) |
May 05, 2005 | 4.914 | 4.961 | 4.880 | 4.899 | 1,603,672 | -0.03(-0.57%) |
May 04, 2005 | 4.879 | 4.937 | 4.871 | 4.927 | 1,621,310 | +0.08(+1.69%) |
May 03, 2005 | 4.851 | 4.870 | 4.798 | 4.846 | 1,605,102 | -0.03(-0.52%) |
May 02, 2005 | 4.814 | 4.881 | 4.814 | 4.871 | 1,468,284 | +0.06(+1.29%) |
Apr 29, 2005 | 4.815 | 4.849 | 4.784 | 4.809 | 1,380,569 | +0.03(+0.72%) |
Apr 28, 2005 | 4.749 | 4.801 | 4.742 | 4.774 | 1,025,892 | +0.01(+0.18%) |
Apr 27, 2005 | 4.767 | 4.791 | 4.742 | 4.766 | 1,257,576 | -0.00(-0.04%) |
Apr 26, 2005 | 4.783 | 4.809 | 4.764 | 4.768 | 843,310 | -0.05(-0.96%) |
Apr 25, 2005 | 4.806 | 4.830 | 4.777 | 4.814 | 804,219 | -0.01(-0.20%) |
Apr 22, 2005 | 4.818 | 4.844 | 4.798 | 4.824 | 847,600 | +0.00(+0.00%) |
Apr 21, 2005 | 4.836 | 4.858 | 4.804 | 4.824 | 987,278 | +0.02(+0.44%) |
Apr 20, 2005 | 4.802 | 4.844 | 4.795 | 4.803 | 1,280,458 | -0.03(-0.65%) |
Apr 19, 2005 | 4.837 | 4.856 | 4.785 | 4.834 | 1,368,174 | -0.00(-0.06%) |
Apr 18, 2005 | 4.805 | 4.854 | 4.783 | 4.837 | 2,139,024 | +0.02(+0.46%) |
Apr 15, 2005 | 4.914 | 4.919 | 4.815 | 4.815 | 1,084,528 | -0.08(-1.67%) |
Apr 14, 2005 | 4.968 | 4.976 | 4.879 | 4.897 | 1,559,814 | -0.06(-1.23%) |
Apr 13, 2005 | 4.962 | 5.054 | 4.957 | 4.958 | 2,809,286 | -0.01(-0.23%) |
Apr 12, 2005 | 4.921 | 4.994 | 4.898 | 4.969 | 1,941,186 | +0.05(+0.94%) |
Apr 11, 2005 | 4.914 | 4.947 | 4.909 | 4.923 | 1,564,581 | -0.00(-0.09%) |
Apr 08, 2005 | 4.884 | 4.954 | 4.879 | 4.927 | 1,327,653 | +0.01(+0.19%) |
Apr 07, 2005 | 4.955 | 4.980 | 4.911 | 4.918 | 656,914 | -0.04(-0.85%) |
Apr 06, 2005 | 4.912 | 4.966 | 4.912 | 4.960 | 1,181,301 | +0.03(+0.66%) |
Apr 05, 2005 | 4.833 | 4.966 | 4.833 | 4.927 | 2,452,226 | +0.09(+1.91%) |
Apr 04, 2005 | 4.854 | 4.867 | 4.791 | 4.835 | 2,230,076 | -0.08(-1.62%) |
Apr 01, 2005 | 5.008 | 5.009 | 4.882 | 4.915 | 1,164,140 | -0.11(-2.21%) |
Mar 31, 2005 | 4.982 | 5.032 | 4.941 | 5.026 | 1,541,222 | +0.09(+1.76%) |
Mar 30, 2005 | 4.953 | 4.960 | 4.923 | 4.939 | 1,462,564 | +0.00(+0.00%) |
Mar 29, 2005 | 4.921 | 4.974 | 4.915 | 4.939 | 3,290,292 | +0.02(+0.43%) |
Mar 28, 2005 | 4.943 | 4.944 | 4.887 | 4.918 | 2,145,221 | -0.04(-0.89%) |
Mar 24, 2005 | 4.957 | 4.973 | 4.945 | 4.962 | 1,410,602 | +0.02(+0.45%) |
Mar 23, 2005 | 4.940 | 4.977 | 4.912 | 4.940 | 1,823,438 | -0.03(-0.70%) |
Mar 22, 2005 | 4.966 | 5.045 | 4.966 | 4.975 | 3,264,550 | +0.03(+0.59%) |
Mar 21, 2005 | 4.995 | 5.001 | 4.936 | 4.945 | 1,568,395 | -0.10(-2.00%) |
Mar 18, 2005 | 4.990 | 5.066 | 4.990 | 5.046 | 1,568,871 | +0.02(+0.42%) |
Mar 17, 2005 | 5.013 | 5.041 | 4.983 | 5.025 | 993,475 | +0.01(+0.19%) |
Mar 16, 2005 | 5.029 | 5.061 | 5.010 | 5.016 | 2,375,475 | -0.01(-0.21%) |
Mar 15, 2005 | 5.022 | 5.041 | 5.000 | 5.026 | 1,658,971 | +0.03(+0.65%) |
Mar 14, 2005 | 4.958 | 5.007 | 4.956 | 4.994 | 1,395,823 | +0.01(+0.25%) |
Mar 11, 2005 | 5.024 | 5.043 | 4.960 | 4.981 | 1,716,177 | -0.05(-1.02%) |
Mar 10, 2005 | 5.037 | 5.081 | 5.004 | 5.032 | 2,307,781 | +0.01(+0.17%) |
Mar 09, 2005 | 5.019 | 5.039 | 4.984 | 5.024 | 2,837,889 | +0.03(+0.52%) |
Mar 08, 2005 | 4.956 | 5.007 | 4.943 | 4.998 | 2,187,172 | +0.07(+1.38%) |
Mar 07, 2005 | 4.902 | 4.940 | 4.895 | 4.930 | 2,209,101 | +0.01(+0.17%) |
Mar 04, 2005 | 4.898 | 4.937 | 4.877 | 4.921 | 2,051,308 | +0.09(+1.91%) |
Mar 03, 2005 | 4.820 | 4.856 | 4.811 | 4.829 | 1,110,747 | -0.00(-0.02%) |
Mar 02, 2005 | 4.804 | 4.851 | 4.784 | 4.830 | 1,577,929 | -0.02(-0.45%) |
Mar 01, 2005 | 4.873 | 4.903 | 4.846 | 4.852 | 2,257,726 | -0.01(-0.30%) |
Feb 28, 2005 | 4.871 | 4.902 | 4.830 | 4.867 | 3,281,711 | +0.02(+0.37%) |
Feb 25, 2005 | 4.882 | 4.919 | 4.820 | 4.849 | 1,764,325 | -0.05(-1.11%) |
Feb 24, 2005 | 4.880 | 4.915 | 4.856 | 4.903 | 2,238,180 | -0.03(-0.70%) |
Feb 23, 2005 | 4.930 | 4.944 | 4.884 | 4.938 | 1,287,609 | -0.01(-0.15%) |
Feb 22, 2005 | 4.972 | 4.980 | 4.938 | 4.945 | 5,014,097 | -0.01(-0.11%) |
Feb 18, 2005 | 4.944 | 4.973 | 4.937 | 4.951 | 2,342,581 | +0.01(+0.19%) |
Feb 17, 2005 | 4.918 | 4.965 | 4.900 | 4.941 | 1,924,501 | +0.01(+0.17%) |
Feb 16, 2005 | 4.935 | 4.972 | 4.913 | 4.933 | 2,290,619 | -0.03(-0.57%) |
Feb 15, 2005 | 4.918 | 4.980 | 4.918 | 4.961 | 2,485,119 | +0.04(+0.75%) |
Feb 14, 2005 | 4.929 | 4.938 | 4.915 | 4.924 | 1,832,495 | -0.01(-0.23%) |
Feb 11, 2005 | 4.917 | 4.956 | 4.899 | 4.936 | 3,384,205 | +0.04(+0.77%) |
Feb 10, 2005 | 4.696 | 4.932 | 4.690 | 4.898 | 6,616,815 | +0.19(+3.94%) |
Feb 09, 2005 | 4.688 | 4.720 | 4.675 | 4.712 | 2,787,834 | +0.03(+0.56%) |
Feb 08, 2005 | 4.687 | 4.706 | 4.664 | 4.686 | 3,148,231 | +0.01(+0.31%) |
Feb 07, 2005 | 4.650 | 4.708 | 4.647 | 4.672 | 1,409,648 | +0.02(+0.36%) |
Feb 04, 2005 | 4.657 | 4.675 | 4.616 | 4.655 | 1,285,702 | -0.02(-0.38%) |
Feb 03, 2005 | 4.655 | 4.689 | 4.653 | 4.673 | 1,315,259 | -0.02(-0.40%) |
Feb 02, 2005 | 4.652 | 4.703 | 4.652 | 4.691 | 1,264,727 | +0.05(+0.99%) |