Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.249 | 6.249 | 6.115 | 6.161 | 10,654,380 | -0.07(-1.11%) |
Jan 30, 2006 | 6.360 | 6.425 | 6.221 | 6.230 | 4,154,247 | -0.10(-1.64%) |
Jan 27, 2006 | 6.260 | 6.466 | 6.256 | 6.334 | 6,605,600 | +0.07(+1.17%) |
Jan 26, 2006 | 6.321 | 6.373 | 6.191 | 6.260 | 5,928,909 | +0.01(+0.10%) |
Jan 25, 2006 | 6.262 | 6.351 | 6.193 | 6.254 | 5,320,341 | -0.04(-0.69%) |
Jan 24, 2006 | 6.163 | 6.329 | 6.163 | 6.297 | 11,883,716 | +0.13(+2.03%) |
Jan 23, 2006 | 6.275 | 6.345 | 6.157 | 6.172 | 6,135,035 | -0.11(-1.76%) |
Jan 20, 2006 | 6.483 | 6.565 | 6.234 | 6.282 | 7,750,026 | -0.20(-3.07%) |
Jan 19, 2006 | 6.409 | 6.548 | 6.377 | 6.481 | 3,764,276 | +0.06(+1.01%) |
Jan 18, 2006 | 6.457 | 6.680 | 5.871 | 6.416 | 7,145,917 | -0.07(-1.07%) |
Jan 17, 2006 | 6.543 | 6.615 | 6.401 | 6.485 | 6,381,045 | -0.11(-1.64%) |
Jan 13, 2006 | 6.621 | 6.686 | 6.569 | 6.593 | 5,272,689 | +0.01(+0.10%) |
Jan 12, 2006 | 6.572 | 6.710 | 6.564 | 6.587 | 4,689,836 | +0.01(+0.16%) |
Jan 11, 2006 | 6.554 | 6.630 | 6.418 | 6.576 | 6,755,964 | +0.01(+0.16%) |
Jan 10, 2006 | 6.470 | 6.565 | 6.470 | 6.565 | 5,290,855 | +0.04(+0.60%) |
Jan 09, 2006 | 6.308 | 6.548 | 6.308 | 6.526 | 8,802,228 | +0.17(+2.65%) |
Jan 06, 2006 | 6.373 | 6.377 | 6.243 | 6.358 | 8,486,110 | +0.07(+1.10%) |
Jan 05, 2006 | 6.470 | 6.489 | 6.221 | 6.288 | 9,107,747 | -0.13(-2.02%) |
Jan 04, 2006 | 6.383 | 6.522 | 6.323 | 6.418 | 12,790,906 | +0.05(+0.85%) |
Jan 03, 2006 | 6.215 | 6.412 | 6.102 | 6.364 | 10,734,581 | +0.12(+1.87%) |
Dec 30, 2005 | 6.249 | 6.336 | 6.232 | 6.247 | 2,544,830 | -0.04(-0.65%) |
Dec 29, 2005 | 6.236 | 6.347 | 6.195 | 6.288 | 4,748,845 | +0.04(+0.62%) |
Dec 28, 2005 | 6.228 | 6.332 | 6.221 | 6.249 | 3,536,575 | +0.02(+0.31%) |
Dec 27, 2005 | 6.381 | 6.429 | 6.224 | 6.230 | 4,201,331 | -0.17(-2.70%) |
Dec 23, 2005 | 6.394 | 6.427 | 6.364 | 6.403 | 3,395,727 | +0.04(+0.65%) |
Dec 22, 2005 | 6.198 | 6.386 | 6.178 | 6.362 | 6,740,291 | +0.19(+3.01%) |
Dec 21, 2005 | 6.202 | 6.286 | 6.124 | 6.176 | 3,335,839 | -0.04(-0.59%) |
Dec 20, 2005 | 6.174 | 6.228 | 6.083 | 6.213 | 3,028,418 | +0.08(+1.27%) |
Dec 19, 2005 | 6.161 | 6.241 | 6.096 | 6.135 | 6,114,162 | +0.03(+0.42%) |
Dec 16, 2005 | 6.159 | 6.202 | 6.096 | 6.109 | 9,921,358 | +0.01(+0.11%) |
Dec 15, 2005 | 6.215 | 6.226 | 6.022 | 6.102 | 3,192,988 | -0.06(-1.05%) |
Dec 14, 2005 | 6.051 | 6.273 | 6.051 | 6.167 | 7,307,373 | +0.12(+1.93%) |
Dec 13, 2005 | 5.904 | 6.085 | 5.850 | 6.051 | 6,862,995 | +0.16(+2.75%) |
Dec 12, 2005 | 5.936 | 5.958 | 5.875 | 5.888 | 5,134,959 | -0.05(-0.80%) |
Dec 09, 2005 | 5.910 | 5.968 | 5.839 | 5.936 | 4,723,837 | +0.01(+0.15%) |
Dec 08, 2005 | 5.999 | 6.057 | 5.871 | 5.927 | 4,008,431 | -0.06(-0.98%) |
Dec 07, 2005 | 5.973 | 6.022 | 5.919 | 5.986 | 3,853,955 | +0.03(+0.58%) |
Dec 06, 2005 | 6.057 | 6.085 | 5.942 | 5.951 | 5,437,962 | -0.10(-1.71%) |
Dec 05, 2005 | 5.992 | 6.074 | 5.975 | 6.055 | 7,218,203 | +0.00(+0.04%) |
Dec 02, 2005 | 5.919 | 6.128 | 5.901 | 6.053 | 7,356,548 | +0.03(+0.57%) |
Dec 01, 2005 | 5.966 | 6.044 | 5.880 | 6.018 | 8,726,967 | +0.07(+1.24%) |
Nov 30, 2005 | 6.020 | 6.033 | 5.919 | 5.945 | 6,296,001 | -0.02(-0.25%) |
Nov 29, 2005 | 5.884 | 6.014 | 5.858 | 5.960 | 7,682,199 | +0.10(+1.73%) |
Nov 28, 2005 | 5.824 | 5.934 | 5.783 | 5.858 | 8,792,976 | +0.02(+0.41%) |
Nov 25, 2005 | 5.770 | 5.850 | 5.694 | 5.834 | 2,795,148 | +0.04(+0.67%) |
Nov 23, 2005 | 5.679 | 5.808 | 5.679 | 5.796 | 4,296,515 | +0.08(+1.32%) |
Nov 22, 2005 | 5.657 | 5.728 | 5.612 | 5.720 | 7,914,915 | +0.01(+0.15%) |
Nov 21, 2005 | 5.543 | 5.718 | 5.508 | 5.711 | 7,272,197 | +0.13(+2.32%) |
Nov 18, 2005 | 5.685 | 5.705 | 5.510 | 5.582 | 7,314,955 | -0.04(-0.69%) |
Nov 17, 2005 | 5.413 | 5.620 | 5.413 | 5.620 | 7,232,816 | +0.21(+3.83%) |
Nov 16, 2005 | 5.437 | 5.480 | 5.404 | 5.413 | 9,633,792 | -0.03(-0.60%) |
Nov 15, 2005 | 5.556 | 5.644 | 5.409 | 5.445 | 10,875,220 | -0.24(-4.15%) |
Nov 14, 2005 | 5.638 | 5.692 | 5.620 | 5.681 | 5,352,635 | +0.04(+0.77%) |
Nov 11, 2005 | 5.616 | 5.674 | 5.594 | 5.638 | 4,222,929 | +0.03(+0.54%) |
Nov 10, 2005 | 5.534 | 5.623 | 5.469 | 5.607 | 7,229,055 | +0.09(+1.61%) |
Nov 09, 2005 | 5.476 | 5.547 | 5.380 | 5.519 | 4,134,059 | +0.05(+0.91%) |
Nov 08, 2005 | 5.486 | 5.566 | 5.439 | 5.469 | 4,135,341 | -0.05(-0.86%) |
Nov 07, 2005 | 5.577 | 5.627 | 5.512 | 5.517 | 7,908,068 | -0.06(-1.09%) |
Nov 04, 2005 | 5.620 | 5.640 | 5.523 | 5.577 | 8,067,614 | -0.03(-0.46%) |
Nov 03, 2005 | 5.692 | 5.955 | 5.588 | 5.603 | 23,159,080 | -0.44(-7.26%) |
Nov 02, 2005 | 5.826 | 6.066 | 5.826 | 6.042 | 7,857,210 | +0.15(+2.53%) |
Nov 01, 2005 | 5.847 | 5.921 | 5.776 | 5.893 | 11,484,857 | +0.05(+0.81%) |
Oct 31, 2005 | 5.579 | 5.874 | 5.579 | 5.845 | 12,082,967 | +0.25(+4.48%) |
Oct 28, 2005 | 5.437 | 5.607 | 5.437 | 5.594 | 7,870,676 | +0.22(+4.02%) |
Oct 27, 2005 | 5.566 | 5.588 | 5.378 | 5.378 | 10,449,064 | -0.20(-3.57%) |
Oct 26, 2005 | 5.670 | 5.709 | 5.562 | 5.577 | 5,548,074 | -0.09(-1.60%) |
Oct 25, 2005 | 5.746 | 5.752 | 5.577 | 5.668 | 4,828,324 | -0.07(-1.21%) |
Oct 24, 2005 | 5.616 | 5.737 | 5.577 | 5.737 | 5,829,016 | +0.12(+2.16%) |
Oct 21, 2005 | 5.562 | 5.666 | 5.512 | 5.616 | 12,445,376 | +0.06(+1.01%) |
Oct 20, 2005 | 5.674 | 5.752 | 5.553 | 5.560 | 8,018,782 | -0.13(-2.21%) |
Oct 19, 2005 | 5.510 | 5.698 | 5.473 | 5.685 | 6,097,966 | +0.19(+3.38%) |
Oct 18, 2005 | 5.519 | 5.551 | 5.458 | 5.499 | 7,566,735 | -0.02(-0.31%) |
Oct 17, 2005 | 5.577 | 5.577 | 5.482 | 5.517 | 6,301,265 | -0.04(-0.70%) |
Oct 14, 2005 | 5.495 | 5.582 | 5.480 | 5.556 | 7,880,363 | +0.04(+0.78%) |
Oct 13, 2005 | 5.482 | 5.545 | 5.443 | 5.512 | 7,435,860 | +0.03(+0.55%) |
Oct 12, 2005 | 5.545 | 5.588 | 5.361 | 5.482 | 7,558,385 | -0.07(-1.21%) |
Oct 11, 2005 | 5.618 | 5.633 | 5.530 | 5.549 | 8,025,888 | -0.06(-1.12%) |
Oct 10, 2005 | 5.582 | 5.668 | 5.547 | 5.612 | 9,922,172 | +0.03(+0.54%) |
Oct 07, 2005 | 5.385 | 5.620 | 5.374 | 5.582 | 18,568,676 | +0.18(+3.36%) |
Oct 06, 2005 | 5.339 | 5.573 | 5.318 | 5.400 | 23,418,390 | +0.19(+3.74%) |
Oct 05, 2005 | 5.188 | 5.281 | 5.160 | 5.205 | 10,115,840 | +0.01(+0.17%) |
Oct 04, 2005 | 5.188 | 5.316 | 5.188 | 5.197 | 5,190,540 | +0.01(+0.13%) |
Oct 03, 2005 | 5.246 | 5.298 | 5.175 | 5.190 | 10,540,622 | +0.07(+1.31%) |
Sep 30, 2005 | 4.946 | 5.132 | 4.946 | 5.123 | 8,261,041 | +0.16(+3.22%) |
Sep 29, 2005 | 4.885 | 4.963 | 4.829 | 4.963 | 8,621,809 | +0.05(+1.10%) |
Sep 28, 2005 | 5.082 | 5.102 | 4.883 | 4.909 | 9,159,415 | -0.19(-3.65%) |
Sep 27, 2005 | 5.095 | 5.136 | 5.067 | 5.095 | 4,207,247 | -0.01(-0.13%) |
Sep 26, 2005 | 5.002 | 5.151 | 5.002 | 5.102 | 11,956,038 | +0.14(+2.88%) |
Sep 23, 2005 | 4.959 | 5.065 | 4.950 | 4.959 | 8,908,533 | -0.10(-2.05%) |
Sep 22, 2005 | 5.063 | 5.138 | 4.961 | 5.063 | 13,369,452 | +0.05(+0.99%) |
Sep 21, 2005 | 4.957 | 5.091 | 4.916 | 5.013 | 10,529,774 | +0.00(+0.09%) |
Sep 20, 2005 | 5.132 | 5.177 | 4.952 | 5.009 | 9,247,040 | -0.14(-2.81%) |
Sep 19, 2005 | 5.231 | 5.251 | 5.128 | 5.153 | 11,189,441 | -0.10(-1.81%) |
Sep 16, 2005 | 5.253 | 5.296 | 5.236 | 5.249 | 9,120,723 | -0.03(-0.57%) |
Sep 15, 2005 | 5.285 | 5.294 | 5.259 | 5.279 | 7,216,394 | +0.01(+0.25%) |
Sep 14, 2005 | 5.275 | 5.296 | 5.264 | 5.266 | 6,743,779 | -0.01(-0.20%) |
Sep 13, 2005 | 5.313 | 5.322 | 5.270 | 5.277 | 5,814,148 | -0.03(-0.65%) |
Sep 12, 2005 | 5.337 | 5.357 | 5.305 | 5.311 | 3,553,094 | -0.06(-1.09%) |
Sep 09, 2005 | 5.348 | 5.385 | 5.344 | 5.370 | 3,943,417 | +0.02(+0.44%) |
Sep 08, 2005 | 5.365 | 5.404 | 5.339 | 5.346 | 4,312,368 | -0.05(-0.96%) |
Sep 07, 2005 | 5.404 | 5.404 | 5.333 | 5.398 | 5,449,725 | +0.02(+0.36%) |
Sep 06, 2005 | 5.307 | 5.415 | 5.290 | 5.378 | 4,661,164 | +0.10(+1.80%) |
Sep 02, 2005 | 5.272 | 5.344 | 5.216 | 5.283 | 6,117,150 | +0.03(+0.66%) |
Sep 01, 2005 | 5.393 | 5.489 | 5.208 | 5.249 | 14,664,477 | -0.12(-2.22%) |
Aug 31, 2005 | 5.331 | 5.387 | 5.272 | 5.367 | 7,817,158 | +0.05(+0.85%) |
Aug 30, 2005 | 5.372 | 5.376 | 5.275 | 5.322 | 7,045,454 | -0.05(-0.85%) |
Aug 29, 2005 | 5.344 | 5.376 | 5.287 | 5.367 | 2,684,124 | +0.01(+0.24%) |
Aug 26, 2005 | 5.376 | 5.404 | 5.343 | 5.355 | 7,664,917 | -0.03(-0.52%) |
Aug 25, 2005 | 5.363 | 5.413 | 5.355 | 5.383 | 6,846,698 | +0.01(+0.20%) |
Aug 24, 2005 | 5.383 | 5.452 | 5.346 | 5.372 | 10,904,989 | +0.00(+0.04%) |
Aug 23, 2005 | 5.396 | 5.411 | 5.367 | 5.370 | 5,316,497 | -0.02(-0.28%) |
Aug 22, 2005 | 5.372 | 5.415 | 5.357 | 5.385 | 6,380,518 | +0.02(+0.32%) |
Aug 19, 2005 | 5.391 | 5.445 | 5.337 | 5.367 | 8,303,813 | -0.01(-0.20%) |
Aug 18, 2005 | 5.547 | 5.549 | 5.311 | 5.378 | 15,736,390 | -0.20(-3.57%) |
Aug 17, 2005 | 5.404 | 5.888 | 5.344 | 5.577 | 26,344,168 | +0.06(+1.06%) |
Aug 16, 2005 | 5.716 | 5.716 | 5.415 | 5.519 | 8,842,784 | -0.21(-3.70%) |
Aug 15, 2005 | 5.761 | 5.793 | 5.668 | 5.731 | 4,135,072 | -0.06(-1.08%) |
Aug 12, 2005 | 5.746 | 5.841 | 5.720 | 5.793 | 3,906,474 | +0.01(+0.15%) |
Aug 11, 2005 | 5.837 | 5.850 | 5.733 | 5.785 | 2,574,922 | -0.04(-0.67%) |
Aug 10, 2005 | 5.746 | 5.899 | 5.746 | 5.824 | 5,293,214 | +0.08(+1.39%) |
Aug 09, 2005 | 5.692 | 5.785 | 5.690 | 5.744 | 4,632,515 | +0.05(+0.95%) |
Aug 08, 2005 | 5.681 | 5.806 | 5.668 | 5.690 | 7,012,119 | +0.06(+1.00%) |
Aug 05, 2005 | 5.728 | 5.728 | 5.620 | 5.633 | 5,491,017 | -0.10(-1.81%) |
Aug 04, 2005 | 5.517 | 5.789 | 5.411 | 5.737 | 13,361,033 | +0.01(+0.19%) |
Aug 03, 2005 | 5.783 | 5.796 | 5.703 | 5.726 | 4,804,885 | -0.08(-1.41%) |
Aug 02, 2005 | 5.789 | 5.821 | 5.759 | 5.808 | 5,097,997 | +0.01(+0.15%) |
Aug 01, 2005 | 5.731 | 5.817 | 5.685 | 5.800 | 7,217,476 | +0.07(+1.25%) |
Jul 29, 2005 | 5.718 | 5.772 | 5.707 | 5.728 | 8,405,359 | -0.02(-0.26%) |
Jul 28, 2005 | 5.776 | 5.804 | 5.724 | 5.744 | 5,476,746 | -0.04(-0.71%) |
Jul 27, 2005 | 5.761 | 5.808 | 5.707 | 5.785 | 6,081,725 | +0.02(+0.38%) |
Jul 26, 2005 | 5.772 | 5.804 | 5.707 | 5.763 | 5,836,972 | +0.00(+0.00%) |
Jul 25, 2005 | 5.772 | 5.834 | 5.724 | 5.763 | 3,973,583 | -0.02(-0.26%) |
Jul 22, 2005 | 5.770 | 5.817 | 5.750 | 5.778 | 4,418,373 | +0.02(+0.30%) |
Jul 21, 2005 | 5.804 | 5.837 | 5.750 | 5.761 | 6,432,495 | -0.06(-0.97%) |
Jul 20, 2005 | 5.880 | 5.901 | 5.804 | 5.817 | 6,063,128 | -0.06(-1.10%) |
Jul 19, 2005 | 5.912 | 5.930 | 5.847 | 5.882 | 8,013,791 | -0.00(-0.04%) |
Jul 18, 2005 | 5.884 | 5.955 | 5.865 | 5.884 | 3,097,919 | -0.01(-0.15%) |
Jul 15, 2005 | 5.919 | 5.919 | 5.852 | 5.893 | 10,130,347 | +0.03(+0.55%) |
Jul 14, 2005 | 5.895 | 5.895 | 5.817 | 5.860 | 10,449,106 | +0.03(+0.56%) |
Jul 13, 2005 | 5.908 | 6.005 | 5.804 | 5.828 | 6,770,947 | -0.10(-1.75%) |
Jul 12, 2005 | 5.988 | 6.020 | 5.919 | 5.932 | 4,847,962 | -0.04(-0.65%) |
Jul 11, 2005 | 5.971 | 5.997 | 5.882 | 5.971 | 6,874,903 | -0.00(-0.07%) |
Jul 08, 2005 | 5.869 | 5.977 | 5.863 | 5.975 | 8,175,215 | +0.08(+1.39%) |
Jul 07, 2005 | 6.163 | 6.163 | 5.813 | 5.893 | 19,112,030 | -0.42(-6.61%) |
Jul 06, 2005 | 6.377 | 6.401 | 6.282 | 6.310 | 5,217,722 | -0.08(-1.29%) |
Jul 05, 2005 | 6.161 | 6.416 | 6.161 | 6.392 | 4,152,758 | +0.19(+3.07%) |
Jul 01, 2005 | 6.247 | 6.256 | 6.154 | 6.202 | 3,762,323 | -0.05(-0.76%) |
Jun 30, 2005 | 6.362 | 6.422 | 6.236 | 6.249 | 5,464,700 | -0.11(-1.77%) |
Jun 29, 2005 | 6.280 | 6.386 | 6.269 | 6.362 | 3,166,578 | +0.07(+1.13%) |
Jun 28, 2005 | 6.204 | 6.323 | 6.195 | 6.291 | 3,137,818 | +0.08(+1.36%) |
Jun 27, 2005 | 6.176 | 6.241 | 6.152 | 6.206 | 2,612,092 | +0.04(+0.67%) |
Jun 24, 2005 | 6.271 | 6.319 | 6.157 | 6.165 | 4,340,370 | -0.10(-1.66%) |
Jun 23, 2005 | 6.377 | 6.420 | 6.267 | 6.269 | 4,358,170 | -0.06(-0.99%) |
Jun 22, 2005 | 6.336 | 6.377 | 6.265 | 6.332 | 3,276,261 | +0.06(+1.00%) |
Jun 21, 2005 | 6.273 | 6.373 | 6.228 | 6.269 | 5,521,248 | -0.04(-0.58%) |
Jun 20, 2005 | 6.351 | 6.383 | 6.275 | 6.306 | 2,618,883 | -0.11(-1.65%) |
Jun 17, 2005 | 6.453 | 6.595 | 6.342 | 6.412 | 7,129,444 | -0.04(-0.67%) |
Jun 16, 2005 | 6.379 | 6.455 | 6.338 | 6.455 | 2,063,810 | +0.04(+0.67%) |
Jun 15, 2005 | 6.470 | 6.470 | 6.327 | 6.412 | 3,047,898 | -0.01(-0.17%) |
Jun 14, 2005 | 6.448 | 6.487 | 6.414 | 6.422 | 4,431,062 | -0.03(-0.54%) |
Jun 13, 2005 | 6.401 | 6.485 | 6.375 | 6.457 | 2,966,823 | +0.06(+0.88%) |
Jun 10, 2005 | 6.399 | 6.416 | 6.319 | 6.401 | 4,632,649 | +0.02(+0.27%) |
Jun 09, 2005 | 6.312 | 6.438 | 6.271 | 6.383 | 4,450,871 | +0.10(+1.58%) |
Jun 08, 2005 | 6.390 | 6.476 | 6.275 | 6.284 | 5,513,199 | -0.11(-1.76%) |
Jun 07, 2005 | 6.379 | 6.500 | 6.377 | 6.396 | 5,213,337 | -0.02(-0.27%) |
Jun 06, 2005 | 6.334 | 6.431 | 6.334 | 6.414 | 3,732,125 | +0.07(+1.06%) |
Jun 03, 2005 | 6.368 | 6.420 | 6.323 | 6.347 | 4,275,282 | -0.04(-0.58%) |
Jun 02, 2005 | 6.195 | 6.535 | 6.193 | 6.383 | 15,051,067 | +0.14(+2.25%) |
Jun 01, 2005 | 6.096 | 6.269 | 6.055 | 6.243 | 5,792,290 | +0.15(+2.45%) |
May 31, 2005 | 6.122 | 6.154 | 6.044 | 6.094 | 5,269,839 | -0.05(-0.77%) |
May 27, 2005 | 6.053 | 6.165 | 6.012 | 6.141 | 3,516,077 | +0.11(+1.75%) |
May 26, 2005 | 6.001 | 6.059 | 5.988 | 6.035 | 3,141,871 | +0.03(+0.58%) |
May 25, 2005 | 6.031 | 6.074 | 5.992 | 6.001 | 7,555,146 | -0.04(-0.72%) |
May 24, 2005 | 6.094 | 6.096 | 6.001 | 6.044 | 3,705,886 | -0.03(-0.53%) |
May 23, 2005 | 5.940 | 6.102 | 5.940 | 6.077 | 3,819,616 | +0.09(+1.48%) |
May 20, 2005 | 5.951 | 6.012 | 5.923 | 5.988 | 5,804,382 | +0.00(+0.04%) |
May 19, 2005 | 5.906 | 6.022 | 5.901 | 5.986 | 4,616,375 | +0.03(+0.54%) |
May 18, 2005 | 5.962 | 5.977 | 5.780 | 5.953 | 7,101,368 | +0.17(+2.99%) |
May 17, 2005 | 5.566 | 5.783 | 5.558 | 5.780 | 4,623,134 | +0.16(+2.93%) |
May 16, 2005 | 5.495 | 5.661 | 5.434 | 5.616 | 4,745,427 | +0.12(+2.20%) |
May 13, 2005 | 5.603 | 5.614 | 5.404 | 5.495 | 6,768,935 | -0.09(-1.55%) |
May 12, 2005 | 5.582 | 5.674 | 5.510 | 5.582 | 6,241,386 | -0.01(-0.12%) |
May 11, 2005 | 5.649 | 5.726 | 5.476 | 5.588 | 6,408,329 | -0.08(-1.37%) |
May 10, 2005 | 5.614 | 5.666 | 5.553 | 5.666 | 4,378,109 | +0.00(+0.00%) |
May 09, 2005 | 5.696 | 5.711 | 5.599 | 5.666 | 5,444,678 | -0.02(-0.30%) |
May 06, 2005 | 5.806 | 5.882 | 5.625 | 5.683 | 9,189,350 | -0.04(-0.64%) |
May 05, 2005 | 5.620 | 5.821 | 5.519 | 5.720 | 14,204,680 | -0.17(-2.83%) |
May 04, 2005 | 5.837 | 5.947 | 5.811 | 5.886 | 4,600,517 | +0.05(+0.85%) |
May 03, 2005 | 5.776 | 5.930 | 5.776 | 5.837 | 11,300,539 | +0.03(+0.60%) |
May 02, 2005 | 5.808 | 5.897 | 5.716 | 5.802 | 3,730,103 | +0.03(+0.45%) |
Apr 29, 2005 | 5.774 | 5.837 | 5.638 | 5.776 | 5,286,932 | -0.02(-0.34%) |
Apr 28, 2005 | 5.880 | 5.936 | 5.780 | 5.796 | 3,335,996 | -0.14(-2.40%) |
Apr 27, 2005 | 5.893 | 6.012 | 5.858 | 5.938 | 2,999,751 | +0.06(+0.96%) |
Apr 26, 2005 | 5.858 | 6.027 | 5.837 | 5.882 | 4,098,374 | -0.03(-0.44%) |
Apr 25, 2005 | 5.910 | 6.007 | 5.843 | 5.908 | 6,737,335 | +0.01(+0.18%) |
Apr 22, 2005 | 6.035 | 6.064 | 5.839 | 5.897 | 4,506,725 | -0.21(-3.43%) |
Apr 21, 2005 | 5.888 | 6.135 | 5.888 | 6.107 | 6,316,105 | +0.23(+3.97%) |
Apr 20, 2005 | 5.938 | 5.990 | 5.837 | 5.873 | 5,882,580 | -0.10(-1.70%) |
Apr 19, 2005 | 5.994 | 6.029 | 5.912 | 5.975 | 4,018,506 | -0.00(-0.07%) |
Apr 18, 2005 | 5.945 | 6.064 | 5.945 | 5.979 | 5,049,984 | +0.02(+0.40%) |
Apr 15, 2005 | 5.994 | 6.167 | 5.923 | 5.955 | 9,057,472 | -0.09(-1.43%) |
Apr 14, 2005 | 6.219 | 6.332 | 6.027 | 6.042 | 6,665,354 | -0.16(-2.58%) |
Apr 13, 2005 | 6.265 | 6.291 | 6.189 | 6.202 | 5,059,814 | -0.05(-0.73%) |
Apr 12, 2005 | 6.057 | 6.265 | 6.053 | 6.247 | 6,187,665 | +0.16(+2.59%) |
Apr 11, 2005 | 6.135 | 6.172 | 6.022 | 6.090 | 3,958,526 | -0.06(-0.98%) |
Apr 08, 2005 | 6.301 | 6.301 | 6.141 | 6.150 | 2,642,277 | -0.11(-1.83%) |
Apr 07, 2005 | 6.163 | 6.301 | 6.059 | 6.265 | 5,212,763 | +0.09(+1.47%) |
Apr 06, 2005 | 6.252 | 6.278 | 6.113 | 6.174 | 3,036,759 | -0.04(-0.66%) |
Apr 05, 2005 | 6.118 | 6.245 | 6.100 | 6.215 | 2,358,056 | +0.09(+1.41%) |
Apr 04, 2005 | 6.068 | 6.157 | 6.018 | 6.128 | 4,369,846 | +0.05(+0.89%) |
Apr 01, 2005 | 6.340 | 6.364 | 6.046 | 6.074 | 8,142,255 | -0.22(-3.57%) |
Mar 31, 2005 | 6.347 | 6.347 | 6.260 | 6.299 | 3,592,341 | -0.02(-0.38%) |
Mar 30, 2005 | 6.291 | 6.353 | 6.167 | 6.323 | 3,994,151 | +0.07(+1.07%) |
Mar 29, 2005 | 6.213 | 6.284 | 6.180 | 6.256 | 4,634,435 | +0.04(+0.63%) |
Mar 28, 2005 | 6.113 | 6.269 | 6.104 | 6.217 | 2,971,819 | +0.10(+1.70%) |
Mar 24, 2005 | 6.042 | 6.169 | 6.035 | 6.113 | 4,274,949 | +0.06(+1.00%) |
Mar 23, 2005 | 5.973 | 6.074 | 5.962 | 6.053 | 5,438,137 | +0.06(+0.97%) |
Mar 22, 2005 | 5.938 | 6.094 | 5.938 | 5.994 | 4,960,249 | +0.01(+0.18%) |
Mar 21, 2005 | 6.044 | 6.061 | 5.942 | 5.984 | 4,100,428 | -0.06(-1.00%) |
Mar 18, 2005 | 6.172 | 6.193 | 5.945 | 6.044 | 11,888,420 | -0.14(-2.27%) |
Mar 17, 2005 | 6.258 | 6.280 | 6.161 | 6.185 | 3,809,041 | -0.08(-1.31%) |
Mar 16, 2005 | 6.371 | 6.489 | 6.230 | 6.267 | 6,811,471 | -0.19(-2.91%) |
Mar 15, 2005 | 6.431 | 6.591 | 6.386 | 6.455 | 4,794,268 | +0.00(+0.00%) |
Mar 14, 2005 | 6.377 | 6.459 | 6.325 | 6.455 | 2,712,208 | +0.09(+1.43%) |
Mar 11, 2005 | 6.463 | 6.481 | 6.353 | 6.364 | 5,033,765 | -0.09(-1.44%) |
Mar 10, 2005 | 6.487 | 6.518 | 6.355 | 6.457 | 3,687,674 | -0.03(-0.47%) |
Mar 09, 2005 | 6.515 | 6.537 | 6.455 | 6.487 | 3,368,841 | -0.03(-0.40%) |
Mar 08, 2005 | 6.546 | 6.641 | 6.498 | 6.513 | 2,936,310 | -0.05(-0.72%) |
Mar 07, 2005 | 6.567 | 6.645 | 6.548 | 6.561 | 6,606,206 | -0.01(-0.20%) |
Mar 04, 2005 | 6.572 | 6.781 | 6.550 | 6.574 | 10,241,912 | +0.09(+1.40%) |
Mar 03, 2005 | 6.280 | 6.515 | 6.269 | 6.483 | 22,003,840 | +0.26(+4.24%) |
Mar 02, 2005 | 6.109 | 6.256 | 6.046 | 6.219 | 7,390,896 | +0.11(+1.88%) |
Mar 01, 2005 | 6.042 | 6.195 | 6.042 | 6.105 | 6,603,172 | +0.05(+0.86%) |
Feb 28, 2005 | 6.066 | 6.161 | 5.934 | 6.053 | 3,790,806 | +0.01(+0.11%) |
Feb 25, 2005 | 5.999 | 6.092 | 5.914 | 6.046 | 4,392,139 | +0.05(+0.79%) |
Feb 24, 2005 | 5.847 | 6.022 | 5.824 | 5.999 | 4,212,595 | +0.12(+2.02%) |
Feb 23, 2005 | 5.888 | 5.968 | 5.869 | 5.880 | 2,698,025 | +0.02(+0.26%) |
Feb 22, 2005 | 5.917 | 6.025 | 5.837 | 5.865 | 4,571,656 | -0.08(-1.35%) |
Feb 18, 2005 | 6.031 | 6.096 | 5.945 | 5.945 | 3,450,550 | -0.07(-1.11%) |
Feb 17, 2005 | 6.010 | 6.074 | 5.964 | 6.012 | 6,047,090 | +0.02(+0.36%) |
Feb 16, 2005 | 5.997 | 6.020 | 5.910 | 5.990 | 4,775,616 | +0.01(+0.11%) |
Feb 15, 2005 | 5.988 | 6.081 | 5.966 | 5.984 | 6,557,194 | -0.02(-0.25%) |
Feb 14, 2005 | 5.997 | 6.053 | 5.955 | 5.999 | 2,585,789 | -0.01(-0.11%) |
Feb 11, 2005 | 5.992 | 6.064 | 5.891 | 6.005 | 4,976,574 | -0.01(-0.14%) |
Feb 10, 2005 | 6.016 | 6.042 | 5.932 | 6.014 | 6,340,572 | +0.04(+0.69%) |
Feb 09, 2005 | 6.020 | 6.053 | 5.930 | 5.973 | 6,514,755 | -0.07(-1.22%) |
Feb 08, 2005 | 6.204 | 6.204 | 6.025 | 6.046 | 8,495,122 | -0.16(-2.51%) |
Feb 07, 2005 | 6.249 | 6.301 | 6.174 | 6.202 | 4,964,893 | -0.07(-1.07%) |
Feb 04, 2005 | 6.293 | 6.334 | 6.198 | 6.269 | 3,348,070 | +0.00(+0.03%) |
Feb 03, 2005 | 6.360 | 6.362 | 6.204 | 6.267 | 7,102,021 | -0.12(-1.86%) |
Feb 02, 2005 | 6.308 | 6.438 | 6.308 | 6.386 | 4,665,415 | +0.08(+1.23%) |