Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.914 | 5.914 | 5.914 | 5.914 | 1,232 | +0.10(+1.78%) |
Jan 30, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 714 | +0.02(+0.43%) |
Jan 27, 2006 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.852 | 5.852 | 5.786 | 5.786 | 1,785 | +0.12(+2.03%) |
Jan 25, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.673 | 5.673 | 5.670 | 5.670 | 2,499 | -0.00(-0.05%) |
Jan 19, 2006 | 5.782 | 5.782 | 5.656 | 5.673 | 5,017 | -0.04(-0.69%) |
Jan 18, 2006 | 5.712 | 5.712 | 5.712 | 5.712 | 2,764 | -0.07(-1.16%) |
Jan 17, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 1,785 | +0.05(+0.95%) |
Jan 11, 2006 | 5.725 | 5.725 | 5.725 | 5.725 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.712 | 5.725 | 5.712 | 5.725 | 2,024 | +0.00(+0.03%) |
Jan 09, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 7,924 | +0.08(+1.43%) |
Jan 05, 2006 | 5.642 | 5.643 | 5.642 | 5.643 | 3,721 | -0.04(-0.64%) |
Jan 04, 2006 | 5.679 | 5.679 | 5.679 | 5.679 | 971 | +0.18(+3.21%) |
Jan 03, 2006 | 5.656 | 5.656 | 5.332 | 5.502 | 22,498 | -0.17(-2.96%) |
Dec 30, 2005 | 5.670 | 5.670 | 5.670 | 5.670 | 4,446 | -0.00(-0.05%) |
Dec 29, 2005 | 5.690 | 5.690 | 5.670 | 5.673 | 1,814 | -0.19(-3.25%) |
Dec 28, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.670 | 5.864 | 5.670 | 5.864 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.914 | 5.914 | 5.752 | 5.752 | 3,571 | -0.24(-3.96%) |
Dec 16, 2005 | 5.989 | 5.989 | 5.989 | 5.989 | 946 | +0.07(+1.26%) |
Dec 15, 2005 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.172 | 6.172 | 5.914 | 5.914 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.939 | 5.939 | 5.914 | 5.922 | 5,717 | -0.05(-0.76%) |
Dec 12, 2005 | 5.967 | 5.970 | 5.967 | 5.968 | 2,660 | -0.01(-0.09%) |
Dec 09, 2005 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.441 | 6.441 | 5.950 | 5.973 | 16,191 | -0.14(-2.28%) |
Dec 07, 2005 | 6.029 | 6.112 | 6.029 | 6.112 | 3,296 | +0.12(+1.95%) |
Dec 06, 2005 | 5.995 | 5.995 | 5.995 | 5.995 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.144 | 6.198 | 6.132 | 6.132 | 6,003 | -0.19(-3.00%) |
Nov 30, 2005 | 6.301 | 6.429 | 6.292 | 6.322 | 6,360 | +0.03(+0.53%) |
Nov 29, 2005 | 6.018 | 6.289 | 6.018 | 6.289 | 8,263 | +0.41(+6.95%) |
Nov 28, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.723 | 5.880 | 5.723 | 5.880 | 7,695 | -0.06(-0.94%) |
Nov 21, 2005 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.838 | 5.970 | 5.838 | 5.936 | 4,838 | +0.20(+3.41%) |
Nov 17, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 1,428 | +0.00(+0.00%) |
Nov 15, 2005 | 5.738 | 5.740 | 5.738 | 5.740 | 1,071 | +0.49(+9.33%) |
Nov 14, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 803 | -0.20(-3.70%) |
Nov 09, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.320 | 5.452 | 5.320 | 5.452 | 12,427 | +0.20(+3.84%) |
Nov 07, 2005 | 5.600 | 5.600 | 5.250 | 5.250 | 1,428 | -0.36(-6.34%) |
Nov 04, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.600 | 5.628 | 5.586 | 5.606 | 69,983 | +0.01(+0.10%) |
Nov 02, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.684 | 5.740 | 5.600 | 5.600 | 99,906 | -0.15(-2.58%) |
Oct 25, 2005 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.749 | 5.749 | 5.749 | 5.749 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.796 | 5.796 | 5.796 | 5.796 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.716 | 5.716 | 5.716 | 5.716 | 1,214 | -0.03(-0.51%) |
Oct 19, 2005 | 5.745 | 5.745 | 5.745 | 5.745 | 5,413 | -0.05(-0.94%) |
Oct 18, 2005 | 5.799 | 5.799 | 5.799 | 5.799 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.320 | 5.799 | 5.320 | 5.799 | 72,987 | +0.48(+9.00%) |
Oct 14, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 6,406 | +0.07(+1.33%) |
Oct 13, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 5,749 | -0.07(-1.26%) |
Oct 11, 2005 | 5.317 | 5.317 | 5.317 | 5.317 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.195 | 5.195 | 5.194 | 5.194 | 2,421 | +0.00(+0.00%) |
Oct 06, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 1,785 | +0.03(+0.54%) |
Sep 28, 2005 | 5.242 | 5.242 | 5.197 | 5.197 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.197 | 5.323 | 5.197 | 5.197 | 5,528 | +0.00(+0.00%) |
Sep 26, 2005 | 5.323 | 5.323 | 5.197 | 5.197 | 5,528 | -0.07(-1.33%) |
Sep 22, 2005 | 5.250 | 5.267 | 5.250 | 5.267 | 8,913 | -0.01(-0.11%) |
Sep 21, 2005 | 5.570 | 5.570 | 5.197 | 5.273 | 11,020 | -0.12(-2.24%) |
Sep 20, 2005 | 5.396 | 5.396 | 5.394 | 5.394 | 2,614 | +0.07(+1.37%) |
Sep 19, 2005 | 5.547 | 5.547 | 5.320 | 5.320 | 1,806 | -0.06(-1.04%) |
Sep 16, 2005 | 5.376 | 5.376 | 5.376 | 5.376 | 3,571 | +0.06(+1.05%) |
Sep 15, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.295 | 5.323 | 5.295 | 5.320 | 28,926 | +0.14(+2.70%) |
Sep 13, 2005 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.180 | 5.217 | 5.180 | 5.217 | 9,284 | +0.04(+0.70%) |
Sep 09, 2005 | 5.250 | 5.295 | 5.180 | 5.180 | 9,999 | -0.21(-3.85%) |
Sep 08, 2005 | 5.318 | 5.388 | 5.318 | 5.388 | 12,652 | +0.14(+2.61%) |
Sep 07, 2005 | 5.180 | 5.250 | 5.180 | 5.250 | 4,288 | +0.07(+1.35%) |
Sep 06, 2005 | 5.110 | 5.180 | 5.096 | 5.180 | 4,467 | +0.06(+1.09%) |
Sep 02, 2005 | 5.124 | 5.124 | 5.124 | 5.124 | 1,071 | +0.03(+0.60%) |
Sep 01, 2005 | 5.141 | 5.141 | 5.094 | 5.094 | 928 | -0.04(-0.76%) |
Aug 31, 2005 | 5.133 | 5.133 | 5.133 | 5.133 | 535 | -0.05(-0.92%) |
Aug 30, 2005 | 5.113 | 5.180 | 5.082 | 5.180 | 17,962 | +0.05(+1.04%) |
Aug 29, 2005 | 5.315 | 5.315 | 5.127 | 5.127 | 1,607 | +0.01(+0.27%) |
Aug 26, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 1,428 | +0.00(+0.03%) |
Aug 23, 2005 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.112 | 5.112 | 5.112 | 5.112 | 3,214 | +0.04(+0.86%) |
Aug 19, 2005 | 5.046 | 5.068 | 5.046 | 5.068 | 714 | +0.03(+0.56%) |
Aug 18, 2005 | 5.040 | 5.040 | 5.040 | 5.040 | 1,428 | +0.00(+0.00%) |
Aug 17, 2005 | 5.054 | 5.054 | 5.040 | 5.040 | 4,285 | -0.13(-2.60%) |
Aug 16, 2005 | 5.175 | 5.175 | 5.175 | 5.175 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.970 | 5.175 | 4.970 | 5.175 | 43,175 | +0.15(+2.95%) |
Aug 12, 2005 | 5.040 | 5.068 | 4.973 | 5.026 | 44,999 | -0.01(-0.22%) |
Aug 11, 2005 | 5.040 | 5.040 | 4.970 | 5.038 | 3,221 | -0.14(-2.76%) |
Aug 10, 2005 | 5.110 | 5.180 | 5.110 | 5.180 | 15,859 | +0.07(+1.37%) |
Aug 09, 2005 | 5.110 | 5.110 | 5.110 | 5.110 | 489 | +0.00(+0.00%) |
Aug 08, 2005 | 5.110 | 5.110 | 5.110 | 5.110 | 1,035 | +0.08(+1.61%) |
Aug 05, 2005 | 5.180 | 5.180 | 4.970 | 5.029 | 61,445 | -0.17(-3.18%) |
Aug 04, 2005 | 5.250 | 5.250 | 5.194 | 5.194 | 20,919 | -0.06(-1.07%) |
Aug 03, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.194 | 5.250 | 5.194 | 5.250 | 964 | +0.01(+0.27%) |
Aug 01, 2005 | 5.236 | 5.236 | 5.236 | 5.236 | 714 | -0.13(-2.35%) |
Jul 29, 2005 | 5.281 | 5.362 | 5.281 | 5.362 | 1,428 | +0.00(+0.05%) |
Jul 28, 2005 | 5.438 | 5.438 | 5.267 | 5.360 | 3,042 | +0.07(+1.27%) |
Jul 27, 2005 | 5.455 | 5.457 | 5.060 | 5.292 | 4,653 | +0.01(+0.21%) |
Jul 26, 2005 | 5.281 | 5.281 | 5.281 | 5.281 | 385 | +0.14(+2.67%) |
Jul 25, 2005 | 4.917 | 5.144 | 4.917 | 5.144 | 8,256 | -0.03(-0.65%) |
Jul 22, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.177 | 5.178 | 5.177 | 5.178 | 3,571 | +0.05(+1.04%) |
Jul 20, 2005 | 5.113 | 5.127 | 5.110 | 5.124 | 6,470 | +0.01(+0.22%) |
Jul 19, 2005 | 5.175 | 5.175 | 5.049 | 5.113 | 8,570 | -0.02(-0.38%) |
Jul 18, 2005 | 4.959 | 5.133 | 4.959 | 5.133 | 20,355 | +0.18(+3.56%) |
Jul 15, 2005 | 4.956 | 4.956 | 4.956 | 4.956 | 1,785 | -0.08(-1.61%) |
Jul 14, 2005 | 5.222 | 5.346 | 4.623 | 5.038 | 33,943 | -0.28(-5.32%) |
Jul 13, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 1,071 | +0.07(+1.33%) |
Jul 12, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.102 | 5.298 | 5.102 | 5.222 | 11,763 | -0.17(-3.12%) |
Jul 08, 2005 | 5.449 | 5.449 | 5.344 | 5.390 | 52,170 | +0.21(+4.05%) |
Jul 07, 2005 | 5.155 | 5.180 | 5.150 | 5.180 | 1,428 | -0.15(-2.89%) |
Jul 06, 2005 | 5.334 | 5.334 | 5.334 | 5.334 | 967 | -0.01(-0.10%) |
Jul 05, 2005 | 5.357 | 5.385 | 5.340 | 5.340 | 17,141 | +0.02(+0.37%) |
Jul 01, 2005 | 5.446 | 5.446 | 5.096 | 5.320 | 4,999 | -0.28(-5.00%) |
Jun 30, 2005 | 5.460 | 5.600 | 5.082 | 5.600 | 31,915 | -0.04(-0.65%) |
Jun 29, 2005 | 5.637 | 5.637 | 5.637 | 5.637 | 8,927 | -0.00(-0.05%) |
Jun 28, 2005 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.670 | 5.670 | 5.640 | 5.640 | 4,021 | -0.10(-1.76%) |
Jun 24, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.737 | 5.740 | 5.737 | 5.740 | 10,713 | +0.07(+1.23%) |
Jun 22, 2005 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.676 | 5.676 | 5.670 | 5.670 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.970 | 5.970 | 5.970 | 5.970 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.840 | 5.841 | 5.740 | 5.752 | 17,855 | -0.13(-2.19%) |
Jun 13, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.851 | 5.880 | 5.851 | 5.880 | 2,410 | +0.08(+1.45%) |
Jun 09, 2005 | 5.796 | 5.796 | 5.796 | 5.796 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 1,071 | +0.00(+0.00%) |
Jun 07, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 1,428 | -0.03(-0.48%) |
Jun 03, 2005 | 5.908 | 5.908 | 5.880 | 5.880 | 5,353 | -0.06(-0.94%) |
Jun 02, 2005 | 5.936 | 5.936 | 5.908 | 5.936 | 19,609 | +0.01(+0.16%) |
Jun 01, 2005 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.908 | 5.927 | 5.908 | 5.927 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.939 | 5.939 | 5.939 | 5.939 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.060 | 6.060 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.253 | 6.253 | 6.253 | 6.253 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.256 | 6.256 | 6.256 | 6.256 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.160 | 6.256 | 6.149 | 6.256 | 18,366 | +0.29(+4.83%) |
May 10, 2005 | 5.852 | 5.967 | 5.852 | 5.967 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.824 | 5.830 | 5.824 | 5.830 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.763 | 5.726 | 5.726 | 2,946 | +0.00(+0.00%) |
May 04, 2005 | 5.754 | 5.763 | 5.726 | 5.726 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.172 | 6.172 | 5.623 | 5.816 | 18,573 | -0.41(-6.65%) |
May 02, 2005 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.163 | 6.287 | 6.163 | 6.231 | 3,210 | -0.07(-1.11%) |
Apr 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.287 | 6.371 | 6.287 | 6.301 | 1,785 | +0.05(+0.81%) |
Apr 26, 2005 | 6.219 | 6.258 | 6.219 | 6.250 | 2,142 | +0.03(+0.40%) |
Apr 25, 2005 | 6.289 | 6.289 | 6.225 | 6.225 | 4,642 | -0.01(-0.09%) |
Apr 22, 2005 | 6.511 | 6.511 | 6.231 | 6.231 | 9,292 | -0.16(-2.46%) |
Apr 21, 2005 | 6.387 | 6.387 | 6.387 | 6.387 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.390 | 6.410 | 6.298 | 6.387 | 14,284 | -0.03(-0.39%) |
Apr 19, 2005 | 6.413 | 6.413 | 6.413 | 6.413 | 0 | +0.11(+1.78%) |
Apr 18, 2005 | 6.578 | 6.746 | 6.301 | 6.301 | 102,681 | -0.28(-4.20%) |
Apr 15, 2005 | 6.245 | 6.651 | 6.245 | 6.577 | 20,880 | +0.23(+3.69%) |
Apr 14, 2005 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.245 | 6.343 | 6.245 | 6.343 | 7,877 | +0.10(+1.57%) |
Apr 12, 2005 | 6.250 | 6.274 | 6.245 | 6.245 | 7,631 | -0.06(-0.89%) |
Apr 11, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 6.231 | 6.301 | 6.231 | 6.301 | 15,359 | +0.04(+0.72%) |
Apr 07, 2005 | 6.256 | 6.256 | 6.256 | 6.256 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 6.357 | 6.357 | 6.256 | 6.256 | 3,749 | -0.27(-4.20%) |
Apr 05, 2005 | 6.591 | 6.591 | 6.245 | 6.530 | 9,949 | -0.01(-0.09%) |
Apr 04, 2005 | 6.527 | 6.536 | 6.527 | 6.536 | 1,071 | +0.03(+0.43%) |
Apr 01, 2005 | 6.508 | 6.508 | 6.508 | 6.508 | 1,428 | +0.23(+3.74%) |
Mar 31, 2005 | 6.231 | 6.273 | 6.231 | 6.273 | 1,378 | -0.03(-0.44%) |
Mar 30, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 3,924 | -0.08(-1.30%) |
Mar 24, 2005 | 6.383 | 6.383 | 6.383 | 6.383 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.301 | 6.383 | 6.301 | 6.383 | 3,838 | -0.11(-1.66%) |
Mar 22, 2005 | 6.539 | 6.539 | 6.491 | 6.491 | 3,838 | -0.05(-0.77%) |
Mar 21, 2005 | 6.541 | 6.541 | 6.541 | 6.541 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 6.541 | 6.541 | 6.541 | 6.541 | 714 | +0.16(+2.46%) |
Mar 17, 2005 | 6.329 | 6.385 | 6.329 | 6.385 | 4,285 | +0.03(+0.48%) |
Mar 16, 2005 | 6.357 | 6.455 | 6.301 | 6.354 | 18,366 | -0.04(-0.70%) |
Mar 15, 2005 | 6.301 | 6.483 | 6.301 | 6.399 | 21,605 | -0.04(-0.57%) |
Mar 14, 2005 | 6.455 | 6.499 | 6.401 | 6.435 | 8,927 | +0.01(+0.13%) |
Mar 11, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 6.413 | 6.455 | 6.413 | 6.427 | 3,571 | +0.04(+0.66%) |
Mar 09, 2005 | 6.385 | 6.401 | 6.385 | 6.385 | 2,321 | -0.06(-0.87%) |
Mar 08, 2005 | 6.564 | 6.564 | 6.385 | 6.441 | 22,391 | -0.03(-0.48%) |
Mar 07, 2005 | 6.483 | 6.547 | 6.471 | 6.471 | 16,180 | -0.08(-1.15%) |
Mar 04, 2005 | 6.494 | 6.651 | 6.466 | 6.547 | 8,927 | -0.10(-1.43%) |
Mar 03, 2005 | 6.687 | 6.687 | 6.410 | 6.642 | 14,284 | +0.14(+2.11%) |
Mar 02, 2005 | 6.502 | 6.505 | 6.502 | 6.505 | 1,428 | +0.05(+0.78%) |
Mar 01, 2005 | 6.457 | 6.457 | 6.455 | 6.455 | 1,785 | -0.11(-1.62%) |
Feb 28, 2005 | 6.373 | 6.791 | 6.373 | 6.561 | 25,355 | +0.02(+0.26%) |
Feb 25, 2005 | 6.597 | 6.600 | 6.530 | 6.544 | 12,856 | -0.08(-1.23%) |
Feb 24, 2005 | 6.539 | 6.690 | 6.443 | 6.625 | 47,096 | +0.13(+2.07%) |
Feb 23, 2005 | 6.623 | 6.623 | 6.396 | 6.491 | 17,855 | +0.03(+0.43%) |
Feb 22, 2005 | 6.701 | 6.771 | 6.334 | 6.463 | 140,635 | -0.07(-1.11%) |
Feb 18, 2005 | 6.721 | 6.721 | 6.469 | 6.536 | 70,390 | -0.10(-1.56%) |
Feb 17, 2005 | 6.704 | 6.858 | 6.586 | 6.639 | 42,103 | +0.08(+1.15%) |
Feb 16, 2005 | 6.513 | 6.676 | 6.474 | 6.564 | 32,143 | -0.04(-0.64%) |
Feb 15, 2005 | 6.469 | 6.606 | 6.469 | 6.606 | 1,785 | +0.08(+1.24%) |
Feb 14, 2005 | 6.553 | 6.553 | 6.525 | 6.525 | 1,071 | -0.06(-0.85%) |
Feb 11, 2005 | 6.581 | 6.581 | 6.581 | 6.581 | 357 | -0.12(-1.75%) |
Feb 10, 2005 | 6.698 | 6.698 | 6.698 | 6.698 | 1,167 | -0.02(-0.25%) |
Feb 09, 2005 | 6.486 | 6.715 | 6.486 | 6.715 | 3,224 | +0.25(+3.81%) |
Feb 08, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 1,785 | -0.17(-2.53%) |
Feb 07, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 557 | +0.21(+3.27%) |