Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.567 | 5.687 | 5.567 | 5.668 | 5,792,808 | +0.10(+1.81%) |
Oct 28, 2005 | 5.476 | 5.572 | 5.476 | 5.567 | 4,470,001 | +0.13(+2.33%) |
Oct 27, 2005 | 5.473 | 5.517 | 5.416 | 5.440 | 5,306,249 | -0.08(-1.48%) |
Oct 26, 2005 | 5.526 | 5.567 | 5.452 | 5.521 | 6,089,084 | -0.03(-0.52%) |
Oct 25, 2005 | 5.514 | 5.600 | 5.488 | 5.550 | 4,668,214 | +0.02(+0.35%) |
Oct 24, 2005 | 5.387 | 5.543 | 5.373 | 5.531 | 3,954,649 | +0.16(+2.94%) |
Oct 21, 2005 | 5.327 | 5.416 | 5.279 | 5.373 | 4,511,730 | +0.05(+0.90%) |
Oct 20, 2005 | 5.495 | 5.507 | 5.296 | 5.325 | 4,525,501 | -0.18(-3.22%) |
Oct 19, 2005 | 5.404 | 5.502 | 5.320 | 5.502 | 3,865,767 | +0.07(+1.37%) |
Oct 18, 2005 | 5.464 | 5.493 | 5.399 | 5.428 | 6,603,601 | -0.07(-1.35%) |
Oct 17, 2005 | 5.421 | 5.541 | 5.404 | 5.502 | 3,435,124 | +0.07(+1.28%) |
Oct 14, 2005 | 5.416 | 5.457 | 5.344 | 5.433 | 3,196,435 | +0.05(+0.93%) |
Oct 13, 2005 | 5.488 | 5.550 | 5.349 | 5.382 | 4,750,837 | -0.11(-1.96%) |
Oct 12, 2005 | 5.454 | 5.560 | 5.423 | 5.490 | 4,813,848 | +0.00(+0.04%) |
Oct 11, 2005 | 5.476 | 5.548 | 5.430 | 5.488 | 3,029,102 | +0.01(+0.22%) |
Oct 10, 2005 | 5.579 | 5.581 | 5.433 | 5.476 | 3,617,062 | -0.12(-2.18%) |
Oct 07, 2005 | 5.483 | 5.600 | 5.411 | 5.598 | 2,890,145 | +0.12(+2.10%) |
Oct 06, 2005 | 5.553 | 5.579 | 5.416 | 5.483 | 5,537,427 | -0.07(-1.29%) |
Oct 05, 2005 | 5.723 | 5.739 | 5.555 | 5.555 | 3,602,457 | -0.19(-3.34%) |
Oct 04, 2005 | 5.874 | 5.907 | 5.747 | 5.747 | 2,004,657 | -0.12(-2.08%) |
Oct 03, 2005 | 5.807 | 5.910 | 5.807 | 5.869 | 3,578,254 | +0.06(+0.99%) |
Sep 30, 2005 | 5.842 | 5.864 | 5.799 | 5.811 | 2,845,077 | -0.03(-0.49%) |
Sep 29, 2005 | 5.727 | 5.895 | 5.718 | 5.840 | 6,799,727 | +0.11(+1.97%) |
Sep 28, 2005 | 5.663 | 5.759 | 5.644 | 5.727 | 6,456,298 | +0.10(+1.70%) |
Sep 27, 2005 | 5.610 | 5.668 | 5.584 | 5.632 | 3,170,146 | +0.02(+0.43%) |
Sep 26, 2005 | 5.656 | 5.682 | 5.603 | 5.608 | 2,250,857 | -0.04(-0.72%) |
Sep 23, 2005 | 5.648 | 5.663 | 5.591 | 5.648 | 1,768,888 | +0.03(+0.47%) |
Sep 22, 2005 | 5.651 | 5.691 | 5.586 | 5.622 | 2,433,630 | -0.06(-1.01%) |
Sep 21, 2005 | 5.739 | 5.766 | 5.644 | 5.680 | 3,386,301 | -0.07(-1.17%) |
Sep 20, 2005 | 5.780 | 5.811 | 5.747 | 5.747 | 3,604,544 | -0.03(-0.50%) |
Sep 19, 2005 | 5.850 | 5.857 | 5.771 | 5.775 | 2,480,784 | -0.07(-1.27%) |
Sep 16, 2005 | 5.768 | 5.857 | 5.756 | 5.850 | 6,423,332 | +0.08(+1.45%) |
Sep 15, 2005 | 5.787 | 5.835 | 5.759 | 5.766 | 3,459,744 | -0.02(-0.37%) |
Sep 14, 2005 | 5.682 | 5.804 | 5.672 | 5.787 | 4,914,832 | +0.10(+1.81%) |
Sep 13, 2005 | 5.768 | 5.795 | 5.672 | 5.684 | 6,807,656 | -0.11(-1.94%) |
Sep 12, 2005 | 5.816 | 5.838 | 5.761 | 5.797 | 2,309,695 | -0.04(-0.70%) |
Sep 09, 2005 | 5.735 | 5.842 | 5.735 | 5.838 | 2,444,480 | +0.10(+1.80%) |
Sep 08, 2005 | 5.749 | 5.785 | 5.703 | 5.735 | 2,466,179 | -0.04(-0.75%) |
Sep 07, 2005 | 5.840 | 5.857 | 5.759 | 5.778 | 3,164,304 | -0.09(-1.51%) |
Sep 06, 2005 | 5.835 | 5.876 | 5.830 | 5.866 | 3,097,955 | +0.05(+0.91%) |
Sep 02, 2005 | 5.847 | 5.874 | 5.811 | 5.814 | 2,550,471 | -0.06(-1.06%) |
Sep 01, 2005 | 5.795 | 5.883 | 5.759 | 5.876 | 2,999,057 | +0.09(+1.57%) |
Aug 31, 2005 | 5.708 | 5.790 | 5.689 | 5.785 | 3,359,178 | +0.08(+1.47%) |
Aug 30, 2005 | 5.687 | 5.711 | 5.644 | 5.701 | 2,051,393 | +0.00(+0.00%) |
Aug 29, 2005 | 5.644 | 5.701 | 5.624 | 5.701 | 1,881,974 | +0.02(+0.30%) |
Aug 26, 2005 | 5.723 | 5.725 | 5.672 | 5.684 | 4,017,660 | -0.02(-0.34%) |
Aug 25, 2005 | 5.617 | 5.711 | 5.612 | 5.703 | 3,891,221 | +0.09(+1.54%) |
Aug 24, 2005 | 5.632 | 5.703 | 5.610 | 5.617 | 3,001,978 | -0.02(-0.34%) |
Aug 23, 2005 | 5.668 | 5.672 | 5.612 | 5.636 | 2,650,203 | -0.01(-0.17%) |
Aug 22, 2005 | 5.579 | 5.648 | 5.560 | 5.646 | 2,966,508 | +0.09(+1.55%) |
Aug 19, 2005 | 5.560 | 5.615 | 5.531 | 5.560 | 2,500,396 | +0.01(+0.13%) |
Aug 18, 2005 | 5.517 | 5.564 | 5.461 | 5.553 | 2,717,804 | +0.04(+0.65%) |
Aug 17, 2005 | 5.500 | 5.553 | 5.459 | 5.517 | 3,150,950 | +0.02(+0.35%) |
Aug 16, 2005 | 5.560 | 5.567 | 5.495 | 5.497 | 3,979,269 | -0.07(-1.29%) |
Aug 15, 2005 | 5.576 | 5.632 | 5.557 | 5.569 | 4,441,626 | +0.01(+0.17%) |
Aug 12, 2005 | 5.608 | 5.608 | 5.505 | 5.560 | 2,516,671 | -0.05(-0.85%) |
Aug 11, 2005 | 5.588 | 5.632 | 5.541 | 5.608 | 3,508,150 | +0.03(+0.52%) |
Aug 10, 2005 | 5.636 | 5.639 | 5.553 | 5.579 | 5,664,283 | -0.01(-0.17%) |
Aug 09, 2005 | 5.526 | 5.596 | 5.519 | 5.588 | 4,366,931 | +0.09(+1.57%) |
Aug 08, 2005 | 5.680 | 5.680 | 5.500 | 5.502 | 6,077,817 | -0.15(-2.71%) |
Aug 05, 2005 | 5.759 | 5.759 | 5.632 | 5.656 | 3,160,965 | -0.10(-1.67%) |
Aug 04, 2005 | 5.819 | 5.819 | 5.747 | 5.751 | 2,901,829 | -0.06(-1.11%) |
Aug 03, 2005 | 5.852 | 5.895 | 5.811 | 5.816 | 2,965,257 | -0.04(-0.61%) |
Aug 02, 2005 | 5.787 | 5.857 | 5.780 | 5.852 | 5,820,767 | +0.06(+1.12%) |
Aug 01, 2005 | 5.821 | 5.823 | 5.775 | 5.787 | 5,893,792 | -0.03(-0.58%) |
Jul 29, 2005 | 5.850 | 5.881 | 5.804 | 5.821 | 4,683,236 | -0.02(-0.33%) |
Jul 28, 2005 | 5.787 | 5.842 | 5.775 | 5.840 | 11,657,808 | +0.02(+0.29%) |
Jul 27, 2005 | 5.838 | 5.893 | 5.809 | 5.823 | 4,859,332 | -0.06(-1.02%) |
Jul 26, 2005 | 5.859 | 5.888 | 5.826 | 5.883 | 4,424,934 | +0.06(+0.99%) |
Jul 25, 2005 | 5.869 | 5.912 | 5.819 | 5.826 | 3,978,435 | -0.02(-0.41%) |
Jul 22, 2005 | 5.814 | 5.859 | 5.787 | 5.850 | 4,169,136 | +0.06(+0.99%) |
Jul 21, 2005 | 5.895 | 5.914 | 5.761 | 5.792 | 4,305,590 | -0.09(-1.55%) |
Jul 20, 2005 | 5.878 | 5.910 | 5.754 | 5.883 | 8,875,741 | +0.02(+0.37%) |
Jul 19, 2005 | 5.910 | 5.924 | 5.862 | 5.862 | 4,653,191 | -0.03(-0.49%) |
Jul 18, 2005 | 5.895 | 5.917 | 5.881 | 5.890 | 6,405,806 | -0.00(-0.08%) |
Jul 15, 2005 | 6.022 | 6.051 | 5.886 | 5.895 | 12,672,238 | -0.12(-2.07%) |
Jul 14, 2005 | 6.101 | 6.111 | 5.998 | 6.020 | 4,464,159 | -0.04(-0.71%) |
Jul 13, 2005 | 6.044 | 6.065 | 6.025 | 6.063 | 3,498,969 | +0.01(+0.20%) |
Jul 12, 2005 | 6.046 | 6.061 | 6.027 | 6.051 | 4,533,429 | -0.00(-0.08%) |
Jul 11, 2005 | 6.005 | 6.063 | 5.989 | 6.056 | 3,427,196 | +0.04(+0.64%) |
Jul 08, 2005 | 6.001 | 6.020 | 5.948 | 6.017 | 2,517,088 | +0.02(+0.32%) |
Jul 07, 2005 | 5.895 | 6.005 | 5.859 | 5.998 | 2,788,743 | +0.03(+0.56%) |
Jul 06, 2005 | 5.967 | 6.017 | 5.950 | 5.965 | 3,053,722 | -0.02(-0.36%) |
Jul 05, 2005 | 5.957 | 5.991 | 5.922 | 5.986 | 4,180,403 | +0.01(+0.16%) |
Jul 01, 2005 | 5.957 | 5.986 | 5.948 | 5.977 | 2,265,880 | +0.05(+0.85%) |
Jun 30, 2005 | 5.929 | 5.965 | 5.910 | 5.926 | 4,949,049 | -0.03(-0.48%) |
Jun 29, 2005 | 5.989 | 5.989 | 5.946 | 5.955 | 4,439,957 | -0.03(-0.56%) |
Jun 28, 2005 | 5.907 | 5.991 | 5.900 | 5.989 | 4,263,026 | +0.08(+1.42%) |
Jun 27, 2005 | 5.847 | 5.929 | 5.842 | 5.905 | 2,858,848 | +0.04(+0.65%) |
Jun 24, 2005 | 5.922 | 5.946 | 5.859 | 5.866 | 3,071,248 | -0.05(-0.81%) |
Jun 23, 2005 | 5.902 | 5.967 | 5.895 | 5.914 | 2,628,087 | +0.00(+0.04%) |
Jun 22, 2005 | 5.917 | 5.929 | 5.864 | 5.912 | 1,952,496 | +0.03(+0.49%) |
Jun 21, 2005 | 5.883 | 5.922 | 5.871 | 5.883 | 3,460,579 | +0.00(+0.00%) |
Jun 20, 2005 | 5.888 | 5.900 | 5.850 | 5.883 | 2,231,662 | -0.03(-0.49%) |
Jun 17, 2005 | 5.886 | 5.914 | 5.835 | 5.912 | 4,363,593 | +0.08(+1.36%) |
Jun 16, 2005 | 5.830 | 5.845 | 5.771 | 5.833 | 2,656,463 | +0.03(+0.45%) |
Jun 15, 2005 | 5.833 | 5.835 | 5.766 | 5.807 | 1,905,342 | -0.00(-0.04%) |
Jun 14, 2005 | 5.811 | 5.835 | 5.804 | 5.809 | 2,478,280 | -0.01(-0.21%) |
Jun 13, 2005 | 5.735 | 5.823 | 5.713 | 5.821 | 3,539,446 | +0.07(+1.21%) |
Jun 10, 2005 | 5.751 | 5.768 | 5.732 | 5.751 | 5,063,387 | +0.00(+0.00%) |
Jun 09, 2005 | 5.751 | 5.759 | 5.718 | 5.751 | 3,075,004 | -0.01(-0.21%) |
Jun 08, 2005 | 5.775 | 5.809 | 5.756 | 5.763 | 2,650,203 | +0.00(+0.08%) |
Jun 07, 2005 | 5.763 | 5.811 | 5.754 | 5.759 | 5,719,783 | +0.01(+0.17%) |
Jun 06, 2005 | 5.754 | 5.771 | 5.730 | 5.749 | 4,337,304 | +0.00(+0.04%) |
Jun 03, 2005 | 5.761 | 5.807 | 5.720 | 5.747 | 2,494,137 | -0.00(-0.08%) |
Jun 02, 2005 | 5.787 | 5.797 | 5.751 | 5.751 | 5,483,180 | -0.06(-0.95%) |
Jun 01, 2005 | 5.763 | 5.840 | 5.749 | 5.807 | 6,934,094 | +0.03(+0.54%) |
May 31, 2005 | 5.739 | 5.802 | 5.739 | 5.775 | 4,720,792 | +0.02(+0.29%) |
May 27, 2005 | 5.751 | 5.783 | 5.744 | 5.759 | 3,243,171 | +0.01(+0.13%) |
May 26, 2005 | 5.715 | 5.773 | 5.715 | 5.751 | 3,373,365 | +0.05(+0.93%) |
May 25, 2005 | 5.680 | 5.725 | 5.668 | 5.699 | 2,407,341 | +0.03(+0.46%) |
May 24, 2005 | 5.653 | 5.691 | 5.632 | 5.672 | 3,811,519 | +0.04(+0.77%) |
May 23, 2005 | 5.689 | 5.689 | 5.620 | 5.629 | 5,218,618 | -0.05(-0.89%) |
May 20, 2005 | 5.720 | 5.727 | 5.675 | 5.680 | 5,413,910 | -0.04(-0.63%) |
May 19, 2005 | 5.744 | 5.771 | 5.703 | 5.715 | 4,891,881 | -0.06(-1.04%) |
May 18, 2005 | 5.819 | 5.845 | 5.771 | 5.775 | 4,981,181 | -0.03(-0.50%) |
May 17, 2005 | 5.689 | 5.807 | 5.687 | 5.804 | 3,792,324 | +0.08(+1.42%) |
May 16, 2005 | 5.672 | 5.725 | 5.663 | 5.723 | 4,568,899 | +0.07(+1.19%) |
May 13, 2005 | 5.691 | 5.691 | 5.581 | 5.656 | 4,436,201 | -0.01(-0.25%) |
May 12, 2005 | 5.715 | 5.730 | 5.646 | 5.670 | 2,169,903 | -0.04(-0.71%) |
May 11, 2005 | 5.691 | 5.715 | 5.663 | 5.711 | 4,072,742 | +0.03(+0.55%) |
May 10, 2005 | 5.713 | 5.727 | 5.660 | 5.680 | 4,034,769 | -0.03(-0.59%) |
May 09, 2005 | 5.668 | 5.751 | 5.593 | 5.713 | 6,186,312 | +0.07(+1.32%) |
May 06, 2005 | 5.682 | 5.706 | 5.632 | 5.639 | 3,751,429 | -0.02(-0.38%) |
May 05, 2005 | 5.617 | 5.668 | 5.588 | 5.660 | 4,895,219 | +0.04(+0.77%) |
May 04, 2005 | 5.596 | 5.624 | 5.553 | 5.617 | 3,952,145 | +0.05(+0.90%) |
May 03, 2005 | 5.581 | 5.620 | 5.538 | 5.567 | 4,054,799 | -0.04(-0.68%) |
May 02, 2005 | 5.569 | 5.617 | 5.514 | 5.605 | 3,659,208 | +0.04(+0.65%) |
Apr 29, 2005 | 5.452 | 5.572 | 5.425 | 5.569 | 4,186,245 | +0.10(+1.89%) |
Apr 28, 2005 | 5.488 | 5.512 | 5.440 | 5.466 | 3,033,692 | -0.05(-0.83%) |
Apr 27, 2005 | 5.507 | 5.533 | 5.457 | 5.512 | 3,754,350 | -0.05(-0.86%) |
Apr 26, 2005 | 5.548 | 5.591 | 5.509 | 5.560 | 4,001,803 | -0.01(-0.26%) |
Apr 25, 2005 | 5.505 | 5.576 | 5.505 | 5.574 | 6,534,331 | +0.08(+1.39%) |
Apr 22, 2005 | 5.414 | 5.502 | 5.399 | 5.497 | 3,076,255 | +0.08(+1.55%) |
Apr 21, 2005 | 5.421 | 5.449 | 5.375 | 5.414 | 2,339,740 | +0.03(+0.62%) |
Apr 20, 2005 | 5.416 | 5.447 | 5.380 | 5.380 | 2,340,992 | -0.05(-0.88%) |
Apr 19, 2005 | 5.418 | 5.445 | 5.382 | 5.428 | 4,477,513 | +0.01(+0.13%) |
Apr 18, 2005 | 5.397 | 5.425 | 5.351 | 5.421 | 3,899,150 | +0.08(+1.43%) |
Apr 15, 2005 | 5.447 | 5.478 | 5.339 | 5.344 | 4,071,907 | -0.14(-2.49%) |
Apr 14, 2005 | 5.560 | 5.560 | 5.476 | 5.481 | 6,967,060 | -0.06(-1.08%) |
Apr 13, 2005 | 5.488 | 5.541 | 5.459 | 5.541 | 5,731,049 | +0.04(+0.65%) |
Apr 12, 2005 | 5.488 | 5.521 | 5.452 | 5.505 | 4,668,631 | -0.01(-0.13%) |
Apr 11, 2005 | 5.478 | 5.517 | 5.464 | 5.512 | 3,324,543 | +0.02(+0.35%) |
Apr 08, 2005 | 5.469 | 5.500 | 5.449 | 5.493 | 3,207,284 | +0.01(+0.22%) |
Apr 07, 2005 | 5.521 | 5.521 | 5.464 | 5.481 | 3,753,516 | -0.02(-0.44%) |
Apr 06, 2005 | 5.564 | 5.567 | 5.485 | 5.505 | 2,259,621 | -0.04(-0.65%) |
Apr 05, 2005 | 5.533 | 5.550 | 5.483 | 5.541 | 4,097,362 | +0.03(+0.52%) |
Apr 04, 2005 | 5.485 | 5.521 | 5.446 | 5.512 | 6,236,387 | +0.03(+0.48%) |
Apr 01, 2005 | 5.497 | 5.526 | 5.454 | 5.485 | 5,214,863 | +0.02(+0.44%) |
Mar 31, 2005 | 5.416 | 5.461 | 5.402 | 5.461 | 4,330,210 | +0.05(+0.97%) |
Mar 30, 2005 | 5.337 | 5.411 | 5.334 | 5.409 | 3,299,922 | +0.08(+1.44%) |
Mar 29, 2005 | 5.390 | 5.397 | 5.298 | 5.332 | 4,886,039 | -0.07(-1.37%) |
Mar 28, 2005 | 5.414 | 5.435 | 5.392 | 5.406 | 3,369,193 | +0.01(+0.18%) |
Mar 24, 2005 | 5.327 | 5.404 | 5.322 | 5.397 | 3,919,180 | +0.07(+1.40%) |
Mar 23, 2005 | 5.366 | 5.366 | 5.310 | 5.322 | 4,050,208 | -0.04(-0.80%) |
Mar 22, 2005 | 5.449 | 5.471 | 5.356 | 5.366 | 4,690,330 | -0.08(-1.50%) |
Mar 21, 2005 | 5.440 | 5.449 | 5.397 | 5.447 | 3,244,423 | +0.01(+0.13%) |
Mar 18, 2005 | 5.461 | 5.461 | 5.373 | 5.440 | 5,064,639 | -0.00(-0.04%) |
Mar 17, 2005 | 5.409 | 5.452 | 5.385 | 5.442 | 2,388,980 | +0.06(+1.20%) |
Mar 16, 2005 | 5.416 | 5.447 | 5.354 | 5.378 | 2,222,482 | -0.06(-1.19%) |
Mar 15, 2005 | 5.488 | 5.505 | 5.435 | 5.442 | 4,607,707 | -0.05(-0.83%) |
Mar 14, 2005 | 5.363 | 5.488 | 5.358 | 5.488 | 5,779,038 | +0.15(+2.78%) |
Mar 11, 2005 | 5.406 | 5.416 | 5.334 | 5.339 | 2,064,329 | -0.05(-0.89%) |
Mar 10, 2005 | 5.382 | 5.404 | 5.344 | 5.387 | 3,626,243 | +0.00(+0.09%) |
Mar 09, 2005 | 5.476 | 5.478 | 5.380 | 5.382 | 4,102,787 | -0.11(-2.01%) |
Mar 08, 2005 | 5.533 | 5.533 | 5.481 | 5.493 | 3,059,147 | -0.05(-0.95%) |
Mar 07, 2005 | 5.488 | 5.548 | 5.416 | 5.545 | 4,353,578 | +0.04(+0.70%) |
Mar 04, 2005 | 5.488 | 5.512 | 5.466 | 5.507 | 2,406,924 | +0.06(+1.01%) |
Mar 03, 2005 | 5.449 | 5.459 | 5.385 | 5.452 | 3,252,769 | +0.04(+0.66%) |
Mar 02, 2005 | 5.447 | 5.461 | 5.370 | 5.416 | 5,697,249 | -0.03(-0.57%) |
Mar 01, 2005 | 5.425 | 5.466 | 5.399 | 5.447 | 3,792,741 | +0.02(+0.40%) |
Feb 28, 2005 | 5.485 | 5.493 | 5.385 | 5.425 | 4,154,948 | -0.06(-1.09%) |
Feb 25, 2005 | 5.392 | 5.485 | 5.339 | 5.485 | 4,507,558 | +0.09(+1.73%) |
Feb 24, 2005 | 5.366 | 5.392 | 5.322 | 5.392 | 3,586,183 | +0.02(+0.45%) |
Feb 23, 2005 | 5.332 | 5.370 | 5.248 | 5.368 | 4,223,384 | +0.04(+0.67%) |
Feb 22, 2005 | 5.440 | 5.440 | 5.313 | 5.332 | 6,113,704 | -0.10(-1.81%) |
Feb 18, 2005 | 5.497 | 5.497 | 5.414 | 5.430 | 5,418,083 | -0.05(-0.87%) |
Feb 17, 2005 | 5.533 | 5.533 | 5.469 | 5.478 | 3,432,203 | -0.05(-0.87%) |
Feb 16, 2005 | 5.502 | 5.536 | 5.469 | 5.526 | 3,291,994 | +0.01(+0.22%) |
Feb 15, 2005 | 5.512 | 5.514 | 5.457 | 5.514 | 4,154,531 | +0.00(+0.04%) |
Feb 14, 2005 | 5.464 | 5.512 | 5.416 | 5.512 | 3,408,835 | +0.03(+0.57%) |
Feb 11, 2005 | 5.500 | 5.512 | 5.445 | 5.481 | 3,347,493 | -0.01(-0.13%) |
Feb 10, 2005 | 5.509 | 5.512 | 5.469 | 5.488 | 3,920,849 | -0.01(-0.22%) |
Feb 09, 2005 | 5.493 | 5.505 | 5.457 | 5.500 | 4,565,143 | +0.01(+0.17%) |
Feb 08, 2005 | 5.529 | 5.529 | 5.464 | 5.490 | 5,224,460 | -0.03(-0.52%) |
Feb 07, 2005 | 5.545 | 5.545 | 5.478 | 5.519 | 5,084,251 | -0.01(-0.22%) |
Feb 04, 2005 | 5.509 | 5.541 | 5.476 | 5.531 | 9,344,357 | +0.03(+0.48%) |
Feb 03, 2005 | 5.512 | 5.521 | 5.466 | 5.505 | 5,490,274 | +0.00(+0.04%) |
Feb 02, 2005 | 5.536 | 5.555 | 5.500 | 5.502 | 7,893,025 | -0.00(-0.09%) |
Feb 01, 2005 | 5.502 | 5.526 | 5.416 | 5.507 | 7,070,130 | +0.02(+0.35%) |
Jan 31, 2005 | 5.500 | 5.512 | 5.461 | 5.488 | 5,461,481 | +0.08(+1.46%) |
Jan 28, 2005 | 5.466 | 5.466 | 5.387 | 5.409 | 5,304,580 | -0.04(-0.70%) |
Jan 27, 2005 | 5.437 | 5.449 | 5.382 | 5.447 | 5,476,503 | -0.02(-0.39%) |
Jan 26, 2005 | 5.469 | 5.493 | 5.418 | 5.469 | 7,158,596 | +0.05(+0.97%) |
Jan 25, 2005 | 5.464 | 5.464 | 5.406 | 5.416 | 4,849,317 | -0.03(-0.48%) |
Jan 24, 2005 | 5.478 | 5.478 | 5.409 | 5.442 | 5,923,420 | -0.00(-0.09%) |
Jan 21, 2005 | 5.512 | 5.512 | 5.428 | 5.447 | 6,389,114 | -0.04(-0.74%) |
Jan 20, 2005 | 5.505 | 5.505 | 5.461 | 5.488 | 3,670,475 | -0.02(-0.30%) |
Jan 19, 2005 | 5.509 | 5.524 | 5.476 | 5.505 | 4,292,236 | +0.01(+0.13%) |
Jan 18, 2005 | 5.490 | 5.543 | 5.449 | 5.497 | 6,519,726 | -0.00(-0.09%) |
Jan 14, 2005 | 5.509 | 5.524 | 5.457 | 5.502 | 4,893,133 | +0.04(+0.66%) |
Jan 13, 2005 | 5.433 | 5.512 | 5.392 | 5.466 | 5,865,834 | +0.05(+0.97%) |
Jan 12, 2005 | 5.344 | 5.416 | 5.332 | 5.414 | 9,915,626 | +0.09(+1.62%) |
Jan 11, 2005 | 5.289 | 5.327 | 5.227 | 5.327 | 4,154,948 | +0.06(+1.05%) |
Jan 10, 2005 | 5.284 | 5.310 | 5.248 | 5.272 | 2,565,911 | +0.00(+0.09%) |
Jan 07, 2005 | 5.248 | 5.313 | 5.239 | 5.267 | 4,498,794 | +0.00(+0.05%) |
Jan 06, 2005 | 5.248 | 5.272 | 5.227 | 5.265 | 2,279,650 | +0.02(+0.37%) |
Jan 05, 2005 | 5.277 | 5.279 | 5.234 | 5.246 | 3,617,062 | -0.03(-0.59%) |
Jan 04, 2005 | 5.373 | 5.382 | 5.275 | 5.277 | 4,574,741 | -0.08(-1.56%) |
Jan 03, 2005 | 5.488 | 5.507 | 5.334 | 5.361 | 3,642,934 | -0.10(-1.80%) |
Dec 31, 2004 | 5.464 | 5.469 | 5.399 | 5.459 | 2,958,163 | +0.02(+0.35%) |
Dec 30, 2004 | 5.404 | 5.440 | 5.375 | 5.440 | 2,446,149 | +0.06(+1.07%) |
Dec 29, 2004 | 5.423 | 5.447 | 5.349 | 5.382 | 3,062,485 | -0.01(-0.18%) |
Dec 28, 2004 | 5.363 | 5.392 | 5.327 | 5.392 | 3,829,462 | +0.07(+1.26%) |
Dec 27, 2004 | 5.390 | 5.402 | 5.308 | 5.325 | 2,287,996 | -0.05(-0.85%) |
Dec 23, 2004 | 5.390 | 5.392 | 5.327 | 5.370 | 3,107,969 | +0.00(+0.00%) |
Dec 22, 2004 | 5.387 | 5.409 | 5.356 | 5.370 | 5,217,366 | +0.01(+0.27%) |
Dec 21, 2004 | 5.270 | 5.373 | 5.236 | 5.356 | 7,191,144 | +0.10(+1.92%) |
Dec 20, 2004 | 5.231 | 5.270 | 5.224 | 5.255 | 4,343,563 | +0.02(+0.46%) |
Dec 17, 2004 | 5.195 | 5.248 | 5.181 | 5.231 | 6,493,019 | +0.02(+0.46%) |
Dec 16, 2004 | 5.176 | 5.207 | 5.140 | 5.207 | 6,621,545 | +0.04(+0.74%) |
Dec 15, 2004 | 5.164 | 5.179 | 5.131 | 5.169 | 4,321,864 | +0.04(+0.79%) |
Dec 14, 2004 | 5.095 | 5.136 | 5.095 | 5.128 | 4,373,190 | -0.01(-0.28%) |
Dec 13, 2004 | 5.128 | 5.148 | 5.088 | 5.143 | 2,045,551 | +0.05(+0.99%) |
Dec 10, 2004 | 5.157 | 5.157 | 5.030 | 5.092 | 3,642,100 | +0.03(+0.52%) |
Dec 09, 2004 | 5.056 | 5.104 | 5.035 | 5.066 | 9,862,630 | -0.04(-0.80%) |
Dec 08, 2004 | 5.162 | 5.162 | 5.078 | 5.107 | 6,377,848 | -0.04(-0.75%) |
Dec 07, 2004 | 5.198 | 5.198 | 5.121 | 5.145 | 6,901,546 | -0.05(-0.97%) |
Dec 06, 2004 | 5.217 | 5.217 | 5.162 | 5.195 | 4,386,961 | -0.02(-0.41%) |
Dec 03, 2004 | 5.248 | 5.272 | 5.193 | 5.217 | 4,971,583 | -0.02(-0.32%) |
Dec 02, 2004 | 5.248 | 5.248 | 5.200 | 5.234 | 8,785,606 | +0.01(+0.18%) |
Dec 01, 2004 | 5.243 | 5.243 | 5.203 | 5.224 | 6,424,167 | +0.00(+0.05%) |
Nov 30, 2004 | 5.200 | 5.239 | 5.179 | 5.222 | 6,339,457 | +0.02(+0.37%) |
Nov 29, 2004 | 5.231 | 5.234 | 5.181 | 5.203 | 4,945,294 | -0.02(-0.32%) |
Nov 26, 2004 | 5.219 | 5.253 | 5.210 | 5.219 | 1,561,913 | +0.02(+0.37%) |
Nov 24, 2004 | 5.152 | 5.219 | 5.140 | 5.200 | 5,108,871 | +0.07(+1.35%) |
Nov 23, 2004 | 5.145 | 5.148 | 5.097 | 5.131 | 5,974,746 | -0.01(-0.14%) |
Nov 22, 2004 | 5.092 | 5.138 | 5.076 | 5.138 | 4,644,428 | +0.05(+0.99%) |
Nov 19, 2004 | 5.116 | 5.143 | 5.080 | 5.088 | 5,600,438 | -0.02(-0.38%) |
Nov 18, 2004 | 5.133 | 5.140 | 5.095 | 5.107 | 6,265,597 | +0.00(+0.05%) |
Nov 17, 2004 | 5.136 | 5.159 | 5.092 | 5.104 | 5,157,694 | +0.00(+0.00%) |
Nov 16, 2004 | 5.140 | 5.152 | 5.092 | 5.104 | 6,636,567 | -0.03(-0.65%) |
Nov 15, 2004 | 5.148 | 5.152 | 5.104 | 5.138 | 4,166,215 | -0.01(-0.19%) |
Nov 12, 2004 | 5.128 | 5.150 | 5.092 | 5.148 | 8,458,869 | +0.04(+0.85%) |
Nov 11, 2004 | 5.143 | 5.143 | 5.090 | 5.104 | 7,210,340 | -0.01(-0.19%) |
Nov 10, 2004 | 5.133 | 5.136 | 5.109 | 5.114 | 4,323,950 | -0.01(-0.14%) |
Nov 09, 2004 | 5.088 | 5.136 | 5.076 | 5.121 | 8,362,058 | +0.04(+0.85%) |
Nov 08, 2004 | 5.032 | 5.100 | 5.030 | 5.078 | 13,061,986 | +0.05(+0.90%) |
Nov 05, 2004 | 5.080 | 5.083 | 5.028 | 5.032 | 6,032,749 | -0.04(-0.80%) |
Nov 04, 2004 | 5.056 | 5.085 | 5.044 | 5.073 | 8,639,973 | +0.04(+0.76%) |
Nov 03, 2004 | 5.148 | 5.148 | 5.032 | 5.035 | 11,554,320 | -0.06(-1.13%) |
Nov 02, 2004 | 5.164 | 5.164 | 5.080 | 5.092 | 4,686,575 | -0.06(-1.16%) |