Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.028 | 6.111 | 6.028 | 6.097 | 68,369 | +0.05(+0.84%) |
Jan 30, 2006 | 6.014 | 6.049 | 5.923 | 6.047 | 111,707 | +0.02(+0.31%) |
Jan 27, 2006 | 6.167 | 6.167 | 6.025 | 6.028 | 96,016 | -0.14(-2.30%) |
Jan 26, 2006 | 6.178 | 6.196 | 6.119 | 6.170 | 67,622 | -0.01(-0.22%) |
Jan 25, 2006 | 6.063 | 6.191 | 6.063 | 6.183 | 59,403 | +0.13(+2.17%) |
Jan 24, 2006 | 6.044 | 6.143 | 6.044 | 6.052 | 74,347 | +0.02(+0.31%) |
Jan 23, 2006 | 5.982 | 6.076 | 5.982 | 6.033 | 64,259 | +0.06(+1.08%) |
Jan 20, 2006 | 6.033 | 6.033 | 5.915 | 5.969 | 153,924 | -0.09(-1.55%) |
Jan 19, 2006 | 6.009 | 6.063 | 6.009 | 6.063 | 26,525 | +0.03(+0.58%) |
Jan 18, 2006 | 6.030 | 6.076 | 5.986 | 6.028 | 115,070 | -0.05(-0.75%) |
Jan 17, 2006 | 6.022 | 6.129 | 6.022 | 6.073 | 104,609 | +0.06(+1.07%) |
Jan 13, 2006 | 5.937 | 6.009 | 5.937 | 6.009 | 94,148 | +0.09(+1.45%) |
Jan 12, 2006 | 5.875 | 5.996 | 5.859 | 5.923 | 95,269 | +0.03(+0.55%) |
Jan 11, 2006 | 5.835 | 5.955 | 5.835 | 5.891 | 80,698 | +0.03(+0.54%) |
Jan 10, 2006 | 5.875 | 5.899 | 5.832 | 5.859 | 91,533 | +0.01(+0.19%) |
Jan 09, 2006 | 5.913 | 5.942 | 5.848 | 5.848 | 102,367 | -0.06(-1.04%) |
Jan 06, 2006 | 5.929 | 5.929 | 5.808 | 5.910 | 129,267 | -0.02(-0.32%) |
Jan 05, 2006 | 5.875 | 5.929 | 5.848 | 5.929 | 87,796 | +0.03(+0.45%) |
Jan 04, 2006 | 5.891 | 5.915 | 5.835 | 5.902 | 91,159 | -0.01(-0.18%) |
Jan 03, 2006 | 5.862 | 5.913 | 5.862 | 5.913 | 55,667 | +0.04(+0.64%) |
Dec 30, 2005 | 5.878 | 5.913 | 5.835 | 5.875 | 84,060 | -0.00(-0.05%) |
Dec 29, 2005 | 5.902 | 5.974 | 5.843 | 5.878 | 193,153 | -0.01(-0.23%) |
Dec 28, 2005 | 5.910 | 5.926 | 5.889 | 5.891 | 40,349 | -0.00(-0.00%) |
Dec 27, 2005 | 5.867 | 5.977 | 5.850 | 5.891 | 123,662 | +0.00(+0.05%) |
Dec 23, 2005 | 5.915 | 5.963 | 5.873 | 5.889 | 48,194 | -0.05(-0.90%) |
Dec 22, 2005 | 5.873 | 5.969 | 5.873 | 5.942 | 44,832 | +0.07(+1.28%) |
Dec 21, 2005 | 5.768 | 5.889 | 5.768 | 5.867 | 38,107 | +0.10(+1.72%) |
Dec 20, 2005 | 5.795 | 5.795 | 5.701 | 5.768 | 40,722 | -0.04(-0.69%) |
Dec 19, 2005 | 5.768 | 5.862 | 5.768 | 5.808 | 50,436 | -0.19(-3.12%) |
Dec 16, 2005 | 5.926 | 5.996 | 5.910 | 5.996 | 63,139 | +0.10(+1.63%) |
Dec 15, 2005 | 5.929 | 5.961 | 5.889 | 5.899 | 73,973 | -0.08(-1.34%) |
Dec 14, 2005 | 5.875 | 5.988 | 5.875 | 5.980 | 67,622 | +0.09(+1.50%) |
Dec 13, 2005 | 5.851 | 5.913 | 5.840 | 5.891 | 75,841 | +0.01(+0.09%) |
Dec 12, 2005 | 5.899 | 5.934 | 5.875 | 5.886 | 92,280 | -0.02(-0.27%) |
Dec 09, 2005 | 5.782 | 5.929 | 5.757 | 5.902 | 156,540 | +0.11(+1.85%) |
Dec 08, 2005 | 5.755 | 5.795 | 5.741 | 5.795 | 15,691 | +0.03(+0.46%) |
Dec 07, 2005 | 5.723 | 5.782 | 5.723 | 5.768 | 65,754 | -0.01(-0.14%) |
Dec 06, 2005 | 5.795 | 5.811 | 5.731 | 5.776 | 57,908 | +0.05(+0.84%) |
Dec 05, 2005 | 5.808 | 5.838 | 5.728 | 5.728 | 58,655 | -0.07(-1.15%) |
Dec 02, 2005 | 5.728 | 5.862 | 5.728 | 5.795 | 84,434 | +0.09(+1.64%) |
Dec 01, 2005 | 5.755 | 5.755 | 5.685 | 5.701 | 33,250 | -0.05(-0.88%) |
Nov 30, 2005 | 5.626 | 5.755 | 5.626 | 5.752 | 88,544 | +0.10(+1.85%) |
Nov 29, 2005 | 5.685 | 5.725 | 5.634 | 5.648 | 67,248 | -0.03(-0.47%) |
Nov 28, 2005 | 5.626 | 5.688 | 5.626 | 5.674 | 78,456 | +0.05(+0.95%) |
Nov 25, 2005 | 5.648 | 5.674 | 5.594 | 5.621 | 28,767 | -0.04(-0.71%) |
Nov 23, 2005 | 5.648 | 5.715 | 5.621 | 5.661 | 29,141 | -0.04(-0.70%) |
Nov 22, 2005 | 5.691 | 5.701 | 5.648 | 5.701 | 122,542 | +0.00(+0.00%) |
Nov 21, 2005 | 5.594 | 5.701 | 5.573 | 5.701 | 70,611 | +0.08(+1.43%) |
Nov 18, 2005 | 5.586 | 5.634 | 5.530 | 5.621 | 105,356 | +0.04(+0.72%) |
Nov 17, 2005 | 5.554 | 5.594 | 5.514 | 5.581 | 33,250 | -0.00(-0.05%) |
Nov 16, 2005 | 5.559 | 5.621 | 5.559 | 5.583 | 56,414 | +0.02(+0.43%) |
Nov 15, 2005 | 5.530 | 5.608 | 5.541 | 5.559 | 76,215 | +0.03(+0.58%) |
Nov 14, 2005 | 5.527 | 5.565 | 5.527 | 5.527 | 56,040 | -0.04(-0.67%) |
Nov 11, 2005 | 5.546 | 5.613 | 5.503 | 5.565 | 171,110 | +0.01(+0.19%) |
Nov 10, 2005 | 5.621 | 5.653 | 5.546 | 5.554 | 101,246 | -0.13(-2.31%) |
Nov 09, 2005 | 5.725 | 5.725 | 5.661 | 5.685 | 25,405 | -0.04(-0.70%) |
Nov 08, 2005 | 5.739 | 5.739 | 5.634 | 5.725 | 48,568 | -0.01(-0.23%) |
Nov 07, 2005 | 5.728 | 5.752 | 5.648 | 5.739 | 49,689 | +0.00(+0.05%) |
Nov 04, 2005 | 5.634 | 5.795 | 5.634 | 5.736 | 70,984 | +0.12(+2.05%) |
Nov 03, 2005 | 5.621 | 5.642 | 5.616 | 5.621 | 41,470 | +0.00(+0.00%) |
Nov 02, 2005 | 5.567 | 5.648 | 5.546 | 5.621 | 38,854 | +0.03(+0.48%) |
Nov 01, 2005 | 5.583 | 5.610 | 5.543 | 5.594 | 66,875 | +0.06(+1.16%) |
Oct 31, 2005 | 5.661 | 5.725 | 5.530 | 5.530 | 53,798 | -0.12(-2.09%) |
Oct 28, 2005 | 5.648 | 5.688 | 5.621 | 5.648 | 23,163 | +0.00(+0.00%) |
Oct 27, 2005 | 5.589 | 5.688 | 5.581 | 5.648 | 45,953 | +0.07(+1.20%) |
Oct 26, 2005 | 5.616 | 5.642 | 5.514 | 5.581 | 54,546 | -0.03(-0.62%) |
Oct 25, 2005 | 5.586 | 5.621 | 5.567 | 5.616 | 64,259 | +0.03(+0.58%) |
Oct 24, 2005 | 5.487 | 5.634 | 5.461 | 5.583 | 51,930 | +0.12(+2.25%) |
Oct 21, 2005 | 5.594 | 5.634 | 5.399 | 5.460 | 90,412 | -0.15(-2.63%) |
Oct 20, 2005 | 5.754 | 5.795 | 5.608 | 5.608 | 37,360 | -0.11(-1.87%) |
Oct 19, 2005 | 5.688 | 5.765 | 5.688 | 5.715 | 52,304 | +0.02(+0.28%) |
Oct 18, 2005 | 5.795 | 5.803 | 5.674 | 5.699 | 45,953 | -0.15(-2.56%) |
Oct 17, 2005 | 5.768 | 5.889 | 5.755 | 5.848 | 40,349 | +0.13(+2.34%) |
Oct 14, 2005 | 5.608 | 5.715 | 5.594 | 5.715 | 59,029 | +0.15(+2.64%) |
Oct 13, 2005 | 5.648 | 5.648 | 5.514 | 5.567 | 124,036 | -0.16(-2.80%) |
Oct 12, 2005 | 5.929 | 5.955 | 5.701 | 5.728 | 61,644 | -0.13(-2.28%) |
Oct 11, 2005 | 5.851 | 5.955 | 5.822 | 5.862 | 82,192 | -0.06(-0.95%) |
Oct 10, 2005 | 5.996 | 5.996 | 5.889 | 5.918 | 41,096 | -0.08(-1.29%) |
Oct 07, 2005 | 5.977 | 6.046 | 5.947 | 5.996 | 36,239 | -0.03(-0.58%) |
Oct 06, 2005 | 6.156 | 6.186 | 5.996 | 6.030 | 85,181 | -0.10(-1.62%) |
Oct 05, 2005 | 6.344 | 6.346 | 6.129 | 6.129 | 86,302 | -0.27(-4.18%) |
Oct 04, 2005 | 6.421 | 6.421 | 6.354 | 6.397 | 55,667 | +0.04(+0.67%) |
Oct 03, 2005 | 6.220 | 6.448 | 6.178 | 6.354 | 287,301 | +0.12(+1.98%) |
Sep 30, 2005 | 6.223 | 6.253 | 6.143 | 6.231 | 75,841 | +0.06(+1.00%) |
Sep 29, 2005 | 6.129 | 6.196 | 6.103 | 6.170 | 80,324 | -0.03(-0.43%) |
Sep 28, 2005 | 6.132 | 6.196 | 6.116 | 6.196 | 73,600 | +0.11(+1.85%) |
Sep 27, 2005 | 5.982 | 6.116 | 5.982 | 6.084 | 140,475 | +0.11(+1.88%) |
Sep 26, 2005 | 6.167 | 6.172 | 5.955 | 5.972 | 133,003 | -0.21(-3.42%) |
Sep 23, 2005 | 6.183 | 6.234 | 6.116 | 6.183 | 132,629 | -0.07(-1.07%) |
Sep 22, 2005 | 6.314 | 6.344 | 6.183 | 6.250 | 112,828 | -0.06(-1.02%) |
Sep 21, 2005 | 6.397 | 6.397 | 6.290 | 6.314 | 156,913 | -0.09(-1.34%) |
Sep 20, 2005 | 6.357 | 6.400 | 6.317 | 6.400 | 164,012 | +0.11(+1.74%) |
Sep 19, 2005 | 6.301 | 6.386 | 6.266 | 6.290 | 143,090 | -0.04(-0.63%) |
Sep 16, 2005 | 6.349 | 6.384 | 6.290 | 6.330 | 78,456 | +0.00(+0.00%) |
Sep 15, 2005 | 6.290 | 6.330 | 6.279 | 6.330 | 46,326 | +0.03(+0.42%) |
Sep 14, 2005 | 6.330 | 6.330 | 6.242 | 6.303 | 110,213 | +0.04(+0.64%) |
Sep 13, 2005 | 6.237 | 6.301 | 6.194 | 6.263 | 116,938 | +0.04(+0.69%) |
Sep 12, 2005 | 6.223 | 6.223 | 6.156 | 6.220 | 61,271 | +0.01(+0.13%) |
Sep 09, 2005 | 6.344 | 6.344 | 6.129 | 6.212 | 216,316 | -0.08(-1.23%) |
Sep 08, 2005 | 6.317 | 6.461 | 6.247 | 6.290 | 162,891 | +0.00(+0.00%) |
Sep 07, 2005 | 6.247 | 6.328 | 6.212 | 6.290 | 85,181 | +0.10(+1.56%) |
Sep 06, 2005 | 6.132 | 6.210 | 6.132 | 6.194 | 65,380 | +0.04(+0.61%) |
Sep 02, 2005 | 6.170 | 6.178 | 6.132 | 6.156 | 41,096 | -0.01(-0.22%) |
Sep 01, 2005 | 6.180 | 6.180 | 6.129 | 6.170 | 80,698 | +0.02(+0.35%) |
Aug 31, 2005 | 6.129 | 6.212 | 6.087 | 6.148 | 147,200 | +0.04(+0.66%) |
Aug 30, 2005 | 6.068 | 6.154 | 6.030 | 6.108 | 83,313 | +0.06(+0.94%) |
Aug 29, 2005 | 5.990 | 6.051 | 5.964 | 6.051 | 78,830 | +0.10(+1.65%) |
Aug 26, 2005 | 5.889 | 5.982 | 5.889 | 5.953 | 124,783 | +0.09(+1.55%) |
Aug 25, 2005 | 5.808 | 5.899 | 5.795 | 5.862 | 114,696 | -0.01(-0.23%) |
Aug 24, 2005 | 5.862 | 5.889 | 5.830 | 5.875 | 109,092 | +0.01(+0.23%) |
Aug 23, 2005 | 5.822 | 5.886 | 5.822 | 5.862 | 73,973 | +0.04(+0.69%) |
Aug 22, 2005 | 5.830 | 5.835 | 5.800 | 5.822 | 41,096 | -0.00(-0.05%) |
Aug 19, 2005 | 5.752 | 5.832 | 5.749 | 5.824 | 135,618 | +0.05(+0.93%) |
Aug 18, 2005 | 5.913 | 5.913 | 5.760 | 5.771 | 196,889 | -0.13(-2.18%) |
Aug 17, 2005 | 6.033 | 6.033 | 5.897 | 5.899 | 100,499 | -0.13(-2.17%) |
Aug 16, 2005 | 6.073 | 6.073 | 6.006 | 6.030 | 86,676 | -0.05(-0.88%) |
Aug 15, 2005 | 5.950 | 6.089 | 5.942 | 6.084 | 99,378 | +0.13(+2.16%) |
Aug 12, 2005 | 5.955 | 5.996 | 5.915 | 5.955 | 50,810 | +0.01(+0.23%) |
Aug 11, 2005 | 5.942 | 5.969 | 5.915 | 5.942 | 58,282 | +0.01(+0.23%) |
Aug 10, 2005 | 5.918 | 5.929 | 5.889 | 5.929 | 104,982 | +0.02(+0.41%) |
Aug 09, 2005 | 5.910 | 5.915 | 5.851 | 5.905 | 94,148 | +0.00(+0.00%) |
Aug 08, 2005 | 5.824 | 5.905 | 5.795 | 5.905 | 101,993 | +0.06(+1.01%) |
Aug 05, 2005 | 5.894 | 5.905 | 5.835 | 5.846 | 85,181 | -0.05(-0.82%) |
Aug 04, 2005 | 5.913 | 5.921 | 5.891 | 5.894 | 88,544 | -0.02(-0.32%) |
Aug 03, 2005 | 5.806 | 5.913 | 5.806 | 5.913 | 78,083 | +0.11(+1.84%) |
Aug 02, 2005 | 5.822 | 5.862 | 5.739 | 5.806 | 140,848 | +0.06(+1.12%) |
Aug 01, 2005 | 5.728 | 5.795 | 5.691 | 5.741 | 60,897 | +0.04(+0.70%) |
Jul 29, 2005 | 5.728 | 5.768 | 5.682 | 5.701 | 46,700 | -0.01(-0.14%) |
Jul 28, 2005 | 5.688 | 5.757 | 5.688 | 5.709 | 42,964 | -0.02(-0.37%) |
Jul 27, 2005 | 5.741 | 5.784 | 5.680 | 5.731 | 44,085 | -0.01(-0.19%) |
Jul 26, 2005 | 5.782 | 5.795 | 5.723 | 5.741 | 75,841 | -0.02(-0.28%) |
Jul 25, 2005 | 5.768 | 5.808 | 5.701 | 5.757 | 104,235 | -0.05(-0.88%) |
Jul 22, 2005 | 5.782 | 5.822 | 5.757 | 5.808 | 43,338 | +0.03(+0.60%) |
Jul 21, 2005 | 5.784 | 5.822 | 5.771 | 5.773 | 75,094 | -0.02(-0.31%) |
Jul 20, 2005 | 5.819 | 5.848 | 5.782 | 5.792 | 65,754 | +0.00(+0.08%) |
Jul 19, 2005 | 5.752 | 5.848 | 5.752 | 5.787 | 63,886 | -0.01(-0.09%) |
Jul 18, 2005 | 5.782 | 5.792 | 5.707 | 5.792 | 66,875 | +0.06(+0.98%) |
Jul 15, 2005 | 5.747 | 5.747 | 5.709 | 5.736 | 65,007 | -0.02(-0.33%) |
Jul 14, 2005 | 5.749 | 5.784 | 5.717 | 5.755 | 126,278 | +0.01(+0.09%) |
Jul 13, 2005 | 5.672 | 5.749 | 5.661 | 5.749 | 80,698 | +0.08(+1.46%) |
Jul 12, 2005 | 5.666 | 5.674 | 5.621 | 5.666 | 93,774 | +0.01(+0.14%) |
Jul 11, 2005 | 5.618 | 5.688 | 5.608 | 5.658 | 77,709 | +0.04(+0.71%) |
Jul 08, 2005 | 5.621 | 5.621 | 5.586 | 5.618 | 86,676 | +0.01(+0.19%) |
Jul 07, 2005 | 5.621 | 5.621 | 5.554 | 5.608 | 99,752 | -0.04(-0.71%) |
Jul 06, 2005 | 5.701 | 5.707 | 5.634 | 5.648 | 115,070 | -0.11(-1.86%) |
Jul 05, 2005 | 5.795 | 5.830 | 5.731 | 5.755 | 127,772 | -0.07(-1.15%) |
Jul 01, 2005 | 5.605 | 5.827 | 5.605 | 5.822 | 272,357 | +0.15(+2.64%) |
Jun 30, 2005 | 5.685 | 5.688 | 5.581 | 5.672 | 91,533 | +0.03(+0.62%) |
Jun 29, 2005 | 5.674 | 5.674 | 5.613 | 5.637 | 46,700 | +0.02(+0.33%) |
Jun 28, 2005 | 5.602 | 5.621 | 5.557 | 5.618 | 141,222 | +0.05(+0.82%) |
Jun 27, 2005 | 5.605 | 5.616 | 5.567 | 5.573 | 131,882 | -0.03(-0.57%) |
Jun 24, 2005 | 5.658 | 5.658 | 5.554 | 5.605 | 119,926 | -0.03(-0.52%) |
Jun 23, 2005 | 5.666 | 5.672 | 5.621 | 5.634 | 82,192 | -0.02(-0.38%) |
Jun 22, 2005 | 5.650 | 5.672 | 5.642 | 5.656 | 75,094 | +0.02(+0.38%) |
Jun 21, 2005 | 5.616 | 5.661 | 5.600 | 5.634 | 133,750 | +0.01(+0.19%) |
Jun 20, 2005 | 5.765 | 5.765 | 5.506 | 5.624 | 521,177 | -0.17(-2.91%) |
Jun 17, 2005 | 5.819 | 5.827 | 5.728 | 5.792 | 76,588 | -0.09(-1.55%) |
Jun 16, 2005 | 5.843 | 5.889 | 5.806 | 5.883 | 86,676 | +0.12(+2.04%) |
Jun 15, 2005 | 5.897 | 5.902 | 5.765 | 5.765 | 87,423 | -0.13(-2.27%) |
Jun 14, 2005 | 5.851 | 5.913 | 5.848 | 5.899 | 82,192 | +0.03(+0.46%) |
Jun 13, 2005 | 5.867 | 5.875 | 5.822 | 5.873 | 98,257 | +0.01(+0.09%) |
Jun 10, 2005 | 5.862 | 5.870 | 5.822 | 5.867 | 32,503 | -0.01(-0.09%) |
Jun 09, 2005 | 5.806 | 5.873 | 5.744 | 5.873 | 61,271 | +0.07(+1.20%) |
Jun 08, 2005 | 5.854 | 5.875 | 5.776 | 5.803 | 51,183 | -0.02(-0.32%) |
Jun 07, 2005 | 5.795 | 5.918 | 5.779 | 5.822 | 101,993 | +0.07(+1.16%) |
Jun 06, 2005 | 5.782 | 5.795 | 5.682 | 5.755 | 134,871 | -0.05(-0.83%) |
Jun 03, 2005 | 5.790 | 5.851 | 5.768 | 5.803 | 91,159 | +0.01(+0.23%) |
Jun 02, 2005 | 5.669 | 5.827 | 5.627 | 5.790 | 167,374 | +0.15(+2.71%) |
Jun 01, 2005 | 5.648 | 5.658 | 5.616 | 5.637 | 91,906 | +0.05(+0.91%) |
May 31, 2005 | 5.669 | 5.688 | 5.570 | 5.586 | 132,255 | -0.11(-1.93%) |
May 27, 2005 | 5.645 | 5.699 | 5.594 | 5.696 | 75,094 | +0.07(+1.29%) |
May 26, 2005 | 5.594 | 5.634 | 5.559 | 5.624 | 103,861 | +0.03(+0.53%) |
May 25, 2005 | 5.621 | 5.621 | 5.575 | 5.594 | 107,971 | -0.02(-0.33%) |
May 24, 2005 | 5.610 | 5.637 | 5.600 | 5.613 | 89,291 | -0.03(-0.52%) |
May 23, 2005 | 5.621 | 5.658 | 5.597 | 5.642 | 56,040 | +0.02(+0.38%) |
May 20, 2005 | 5.728 | 5.728 | 5.589 | 5.621 | 105,729 | -0.10(-1.73%) |
May 19, 2005 | 5.677 | 5.720 | 5.650 | 5.720 | 75,468 | +0.06(+1.09%) |
May 18, 2005 | 5.634 | 5.658 | 5.565 | 5.658 | 75,094 | +0.02(+0.28%) |
May 17, 2005 | 5.608 | 5.642 | 5.575 | 5.642 | 79,204 | +0.06(+1.05%) |
May 16, 2005 | 5.581 | 5.632 | 5.541 | 5.583 | 68,743 | -0.01(-0.19%) |
May 13, 2005 | 5.600 | 5.661 | 5.559 | 5.594 | 81,445 | -0.03(-0.48%) |
May 12, 2005 | 5.621 | 5.685 | 5.554 | 5.621 | 74,720 | +0.01(+0.10%) |
May 11, 2005 | 5.637 | 5.650 | 5.570 | 5.616 | 85,181 | -0.02(-0.38%) |
May 10, 2005 | 5.680 | 5.680 | 5.597 | 5.637 | 63,512 | -0.03(-0.61%) |
May 09, 2005 | 5.637 | 5.674 | 5.637 | 5.672 | 50,810 | +0.04(+0.76%) |
May 06, 2005 | 5.640 | 5.648 | 5.597 | 5.629 | 65,380 | +0.02(+0.38%) |
May 05, 2005 | 5.618 | 5.634 | 5.600 | 5.608 | 65,380 | +0.01(+0.24%) |
May 04, 2005 | 5.554 | 5.602 | 5.517 | 5.594 | 38,854 | +0.05(+0.97%) |
May 03, 2005 | 5.543 | 5.621 | 5.492 | 5.541 | 74,347 | -0.03(-0.48%) |
May 02, 2005 | 5.514 | 5.581 | 5.487 | 5.567 | 74,347 | +0.08(+1.46%) |
Apr 29, 2005 | 5.500 | 5.541 | 5.460 | 5.487 | 73,973 | -0.01(-0.24%) |
Apr 28, 2005 | 5.500 | 5.543 | 5.492 | 5.500 | 110,586 | +0.01(+0.24%) |
Apr 27, 2005 | 5.514 | 5.541 | 5.460 | 5.487 | 112,454 | -0.07(-1.20%) |
Apr 26, 2005 | 5.581 | 5.597 | 5.498 | 5.554 | 88,917 | -0.07(-1.19%) |
Apr 25, 2005 | 5.527 | 5.658 | 5.508 | 5.621 | 60,523 | +0.11(+1.94%) |
Apr 22, 2005 | 5.487 | 5.527 | 5.460 | 5.514 | 71,358 | -0.04(-0.72%) |
Apr 21, 2005 | 5.447 | 5.554 | 5.434 | 5.554 | 131,882 | +0.06(+1.17%) |
Apr 20, 2005 | 5.554 | 5.621 | 5.490 | 5.490 | 51,930 | -0.06(-1.01%) |
Apr 19, 2005 | 5.626 | 5.664 | 5.519 | 5.546 | 73,226 | -0.10(-1.75%) |
Apr 18, 2005 | 5.594 | 5.656 | 5.543 | 5.645 | 89,664 | +0.09(+1.64%) |
Apr 15, 2005 | 5.533 | 5.608 | 5.517 | 5.554 | 117,685 | -0.01(-0.24%) |
Apr 14, 2005 | 5.618 | 5.618 | 5.543 | 5.567 | 57,535 | -0.05(-0.91%) |
Apr 13, 2005 | 5.634 | 5.677 | 5.557 | 5.618 | 56,040 | -0.02(-0.29%) |
Apr 12, 2005 | 5.573 | 5.674 | 5.519 | 5.634 | 70,611 | +0.04(+0.77%) |
Apr 11, 2005 | 5.562 | 5.591 | 5.514 | 5.591 | 44,832 | +0.04(+0.77%) |
Apr 08, 2005 | 5.674 | 5.685 | 5.549 | 5.549 | 67,622 | -0.09(-1.52%) |
Apr 07, 2005 | 5.637 | 5.648 | 5.583 | 5.634 | 56,414 | -0.01(-0.19%) |
Apr 06, 2005 | 5.682 | 5.688 | 5.634 | 5.645 | 68,369 | -0.04(-0.66%) |
Apr 05, 2005 | 5.581 | 5.682 | 5.543 | 5.682 | 52,678 | +0.06(+1.14%) |
Apr 04, 2005 | 5.559 | 5.621 | 5.533 | 5.618 | 42,217 | +0.03(+0.57%) |
Apr 01, 2005 | 5.447 | 5.677 | 5.434 | 5.586 | 241,348 | +0.19(+3.57%) |
Mar 31, 2005 | 5.367 | 5.458 | 5.353 | 5.393 | 126,651 | +0.04(+0.80%) |
Mar 30, 2005 | 5.249 | 5.351 | 5.246 | 5.351 | 97,884 | +0.09(+1.73%) |
Mar 29, 2005 | 5.284 | 5.286 | 5.222 | 5.260 | 85,181 | -0.02(-0.30%) |
Mar 28, 2005 | 5.367 | 5.367 | 5.222 | 5.276 | 267,126 | -0.10(-1.94%) |
Mar 24, 2005 | 5.498 | 5.511 | 5.265 | 5.380 | 160,649 | -0.08(-1.42%) |
Mar 23, 2005 | 5.677 | 5.677 | 5.434 | 5.458 | 193,900 | -0.22(-3.87%) |
Mar 22, 2005 | 5.632 | 5.715 | 5.600 | 5.677 | 165,506 | +0.07(+1.19%) |
Mar 21, 2005 | 5.608 | 5.696 | 5.594 | 5.610 | 95,269 | -0.01(-0.10%) |
Mar 18, 2005 | 5.634 | 5.666 | 5.583 | 5.616 | 88,544 | -0.06(-1.04%) |
Mar 17, 2005 | 5.645 | 5.699 | 5.581 | 5.674 | 127,399 | -0.01(-0.19%) |
Mar 16, 2005 | 5.669 | 5.712 | 5.621 | 5.685 | 96,016 | +0.02(+0.28%) |
Mar 15, 2005 | 5.715 | 5.763 | 5.648 | 5.669 | 97,884 | -0.05(-0.80%) |
Mar 14, 2005 | 5.795 | 5.819 | 5.715 | 5.715 | 81,445 | -0.09(-1.52%) |
Mar 11, 2005 | 5.752 | 5.803 | 5.736 | 5.803 | 151,309 | +0.07(+1.31%) |
Mar 10, 2005 | 5.768 | 5.798 | 5.693 | 5.728 | 75,468 | +0.00(+0.00%) |
Mar 09, 2005 | 5.835 | 5.835 | 5.691 | 5.728 | 109,092 | -0.06(-0.97%) |
Mar 08, 2005 | 5.768 | 5.827 | 5.755 | 5.784 | 101,620 | +0.00(+0.00%) |
Mar 07, 2005 | 5.755 | 5.811 | 5.755 | 5.784 | 95,642 | +0.04(+0.70%) |
Mar 04, 2005 | 5.674 | 5.744 | 5.650 | 5.744 | 189,417 | -0.10(-1.74%) |
Mar 03, 2005 | 5.838 | 5.846 | 5.765 | 5.846 | 127,772 | -0.00(-0.05%) |
Mar 02, 2005 | 5.822 | 5.851 | 5.814 | 5.848 | 103,114 | +0.03(+0.60%) |
Mar 01, 2005 | 5.846 | 5.856 | 5.800 | 5.814 | 154,298 | -0.03(-0.55%) |
Feb 28, 2005 | 5.733 | 5.870 | 5.733 | 5.846 | 235,744 | -0.01(-0.23%) |
Feb 25, 2005 | 5.782 | 5.862 | 5.728 | 5.859 | 145,705 | +0.07(+1.16%) |
Feb 24, 2005 | 5.806 | 5.806 | 5.741 | 5.792 | 248,820 | -0.02(-0.41%) |
Feb 23, 2005 | 5.819 | 5.883 | 5.806 | 5.816 | 200,625 | +0.01(+0.14%) |
Feb 22, 2005 | 5.950 | 5.950 | 5.728 | 5.808 | 325,409 | -0.07(-1.27%) |
Feb 18, 2005 | 5.958 | 5.964 | 5.881 | 5.883 | 146,079 | -0.06(-0.95%) |
Feb 17, 2005 | 5.942 | 5.977 | 5.899 | 5.939 | 125,904 | -0.04(-0.63%) |
Feb 16, 2005 | 5.980 | 5.985 | 5.889 | 5.977 | 221,173 | +0.02(+0.40%) |
Feb 15, 2005 | 5.982 | 5.996 | 5.929 | 5.953 | 209,218 | -0.01(-0.09%) |
Feb 14, 2005 | 5.942 | 5.982 | 5.905 | 5.958 | 100,873 | +0.03(+0.45%) |
Feb 11, 2005 | 5.980 | 5.988 | 5.905 | 5.931 | 143,463 | -0.04(-0.72%) |
Feb 10, 2005 | 5.929 | 5.982 | 5.902 | 5.974 | 116,190 | +0.02(+0.27%) |
Feb 09, 2005 | 5.897 | 6.014 | 5.891 | 5.958 | 201,372 | -0.01(-0.13%) |
Feb 08, 2005 | 5.996 | 6.017 | 5.945 | 5.966 | 146,079 | -0.03(-0.49%) |
Feb 07, 2005 | 5.889 | 6.022 | 5.881 | 5.996 | 198,757 | +0.11(+1.82%) |
Feb 04, 2005 | 5.878 | 6.063 | 5.862 | 5.889 | 183,066 | +0.02(+0.27%) |
Feb 03, 2005 | 5.848 | 5.889 | 5.787 | 5.873 | 90,038 | +0.02(+0.41%) |
Feb 02, 2005 | 5.851 | 5.856 | 5.784 | 5.848 | 106,477 | +0.00(+0.00%) |