Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.585 | 5.632 | 5.564 | 5.570 | 118,747 | -0.02(-0.37%) |
Nov 29, 2005 | 5.484 | 5.602 | 5.439 | 5.591 | 106,940 | +0.12(+2.22%) |
Nov 28, 2005 | 5.481 | 5.484 | 5.466 | 5.469 | 51,952 | -0.01(-0.16%) |
Nov 25, 2005 | 5.469 | 5.481 | 5.436 | 5.478 | 11,132 | +0.04(+0.82%) |
Nov 23, 2005 | 5.425 | 5.469 | 5.410 | 5.434 | 33,735 | +0.02(+0.38%) |
Nov 22, 2005 | 5.371 | 5.454 | 5.359 | 5.413 | 57,687 | +0.02(+0.33%) |
Nov 21, 2005 | 5.431 | 5.431 | 5.342 | 5.395 | 51,614 | -0.01(-0.11%) |
Nov 18, 2005 | 5.380 | 5.416 | 5.362 | 5.401 | 45,542 | +0.00(+0.00%) |
Nov 17, 2005 | 5.345 | 5.419 | 5.339 | 5.401 | 127,856 | +0.01(+0.11%) |
Nov 16, 2005 | 5.428 | 5.428 | 5.392 | 5.395 | 80,964 | -0.01(-0.16%) |
Nov 15, 2005 | 5.514 | 5.508 | 5.404 | 5.404 | 95,470 | -0.07(-1.30%) |
Nov 14, 2005 | 5.505 | 5.558 | 5.472 | 5.475 | 62,747 | -0.05(-0.91%) |
Nov 11, 2005 | 5.561 | 5.608 | 5.525 | 5.525 | 26,650 | -0.03(-0.59%) |
Nov 10, 2005 | 5.496 | 5.558 | 5.454 | 5.558 | 34,072 | +0.05(+0.86%) |
Nov 09, 2005 | 5.466 | 5.537 | 5.454 | 5.511 | 81,301 | +0.01(+0.27%) |
Nov 08, 2005 | 5.460 | 5.496 | 5.460 | 5.496 | 66,458 | -0.04(-0.64%) |
Nov 07, 2005 | 5.499 | 5.555 | 5.499 | 5.531 | 33,060 | +0.01(+0.11%) |
Nov 04, 2005 | 5.608 | 5.608 | 5.525 | 5.525 | 22,939 | -0.09(-1.53%) |
Nov 03, 2005 | 5.602 | 5.626 | 5.543 | 5.611 | 42,168 | +0.02(+0.37%) |
Nov 02, 2005 | 5.600 | 5.608 | 5.573 | 5.591 | 29,686 | +0.01(+0.21%) |
Nov 01, 2005 | 5.659 | 5.662 | 5.576 | 5.579 | 43,855 | -0.06(-1.05%) |
Oct 31, 2005 | 5.629 | 5.662 | 5.629 | 5.638 | 27,325 | +0.02(+0.42%) |
Oct 28, 2005 | 5.602 | 5.632 | 5.573 | 5.614 | 41,831 | +0.03(+0.58%) |
Oct 27, 2005 | 5.561 | 5.611 | 5.558 | 5.582 | 32,723 | -0.00(-0.05%) |
Oct 26, 2005 | 5.644 | 5.644 | 5.582 | 5.585 | 52,289 | -0.03(-0.53%) |
Oct 25, 2005 | 5.605 | 5.632 | 5.582 | 5.614 | 46,217 | +0.01(+0.26%) |
Oct 24, 2005 | 5.579 | 5.659 | 5.570 | 5.600 | 60,048 | +0.07(+1.18%) |
Oct 21, 2005 | 5.632 | 5.632 | 5.454 | 5.534 | 97,494 | -0.13(-2.25%) |
Oct 20, 2005 | 5.632 | 5.677 | 5.540 | 5.662 | 59,711 | +0.00(+0.00%) |
Oct 19, 2005 | 5.733 | 5.771 | 5.617 | 5.662 | 68,819 | -0.09(-1.65%) |
Oct 18, 2005 | 5.736 | 5.807 | 5.733 | 5.757 | 22,939 | -0.01(-0.15%) |
Oct 17, 2005 | 5.798 | 5.810 | 5.712 | 5.766 | 44,530 | -0.04(-0.66%) |
Oct 14, 2005 | 5.694 | 5.804 | 5.635 | 5.804 | 57,349 | +0.17(+3.00%) |
Oct 13, 2005 | 5.662 | 5.662 | 5.605 | 5.635 | 37,783 | -0.04(-0.73%) |
Oct 12, 2005 | 5.789 | 5.834 | 5.671 | 5.677 | 39,807 | -0.10(-1.74%) |
Oct 11, 2005 | 5.851 | 5.851 | 5.777 | 5.777 | 18,216 | -0.07(-1.17%) |
Oct 10, 2005 | 5.819 | 5.875 | 5.801 | 5.846 | 13,156 | -0.00(-0.05%) |
Oct 07, 2005 | 5.754 | 5.860 | 5.754 | 5.849 | 23,614 | +0.07(+1.18%) |
Oct 06, 2005 | 5.840 | 5.884 | 5.780 | 5.780 | 56,000 | -0.09(-1.52%) |
Oct 05, 2005 | 5.914 | 5.940 | 5.869 | 5.869 | 20,578 | -0.01(-0.25%) |
Oct 04, 2005 | 5.884 | 5.940 | 5.863 | 5.884 | 20,241 | -0.04(-0.75%) |
Oct 03, 2005 | 5.929 | 5.943 | 5.869 | 5.929 | 46,217 | +0.03(+0.50%) |
Sep 30, 2005 | 5.881 | 5.940 | 5.840 | 5.899 | 52,626 | +0.03(+0.51%) |
Sep 29, 2005 | 5.914 | 5.929 | 5.825 | 5.869 | 27,662 | +0.00(+0.00%) |
Sep 28, 2005 | 5.786 | 5.899 | 5.783 | 5.869 | 28,337 | +0.05(+0.81%) |
Sep 27, 2005 | 5.822 | 5.822 | 5.789 | 5.822 | 19,903 | +0.00(+0.00%) |
Sep 26, 2005 | 5.766 | 5.825 | 5.760 | 5.822 | 12,819 | +0.03(+0.46%) |
Sep 23, 2005 | 5.795 | 5.825 | 5.721 | 5.795 | 20,241 | +0.01(+0.26%) |
Sep 22, 2005 | 5.780 | 5.834 | 5.751 | 5.780 | 42,506 | -0.00(-0.05%) |
Sep 21, 2005 | 5.831 | 5.863 | 5.780 | 5.783 | 34,072 | -0.13(-2.21%) |
Sep 20, 2005 | 5.923 | 5.926 | 5.869 | 5.914 | 37,783 | +0.02(+0.35%) |
Sep 19, 2005 | 5.860 | 5.899 | 5.837 | 5.893 | 18,216 | -0.02(-0.40%) |
Sep 16, 2005 | 5.899 | 5.917 | 5.884 | 5.917 | 11,132 | +0.00(+0.00%) |
Sep 15, 2005 | 5.926 | 5.926 | 5.878 | 5.917 | 25,301 | +0.00(+0.05%) |
Sep 14, 2005 | 5.872 | 5.914 | 5.860 | 5.914 | 29,686 | +0.03(+0.45%) |
Sep 13, 2005 | 5.863 | 5.920 | 5.863 | 5.887 | 22,939 | -0.04(-0.65%) |
Sep 12, 2005 | 5.872 | 5.926 | 5.872 | 5.926 | 27,325 | +0.05(+0.86%) |
Sep 09, 2005 | 5.917 | 5.946 | 5.869 | 5.875 | 27,662 | -0.01(-0.20%) |
Sep 08, 2005 | 5.920 | 5.940 | 5.869 | 5.887 | 25,301 | -0.03(-0.45%) |
Sep 07, 2005 | 5.985 | 6.000 | 5.899 | 5.914 | 57,012 | -0.10(-1.68%) |
Sep 06, 2005 | 6.032 | 6.039 | 5.973 | 6.015 | 31,710 | +0.03(+0.45%) |
Sep 02, 2005 | 5.958 | 5.988 | 5.917 | 5.988 | 26,988 | +0.07(+1.25%) |
Sep 01, 2005 | 5.834 | 5.929 | 5.810 | 5.914 | 20,578 | +0.08(+1.42%) |
Aug 31, 2005 | 5.751 | 5.831 | 5.715 | 5.831 | 35,759 | +0.05(+0.87%) |
Aug 30, 2005 | 5.798 | 5.798 | 5.751 | 5.780 | 33,397 | +0.01(+0.21%) |
Aug 29, 2005 | 5.766 | 5.801 | 5.697 | 5.768 | 40,144 | -0.01(-0.21%) |
Aug 26, 2005 | 5.795 | 5.825 | 5.733 | 5.780 | 32,385 | +0.01(+0.10%) |
Aug 25, 2005 | 5.748 | 5.810 | 5.748 | 5.774 | 40,144 | +0.06(+1.09%) |
Aug 24, 2005 | 5.659 | 5.754 | 5.659 | 5.712 | 25,301 | -0.00(-0.05%) |
Aug 23, 2005 | 5.653 | 5.715 | 5.653 | 5.715 | 45,205 | +0.04(+0.63%) |
Aug 22, 2005 | 5.703 | 5.718 | 5.671 | 5.680 | 18,891 | -0.01(-0.16%) |
Aug 19, 2005 | 5.662 | 5.721 | 5.662 | 5.688 | 15,855 | -0.00(-0.05%) |
Aug 18, 2005 | 5.739 | 5.748 | 5.691 | 5.691 | 9,783 | -0.08(-1.34%) |
Aug 17, 2005 | 5.766 | 5.771 | 5.697 | 5.768 | 58,024 | +0.03(+0.57%) |
Aug 16, 2005 | 5.685 | 5.751 | 5.650 | 5.736 | 56,000 | +0.06(+0.99%) |
Aug 15, 2005 | 5.632 | 5.683 | 5.617 | 5.680 | 42,843 | +0.04(+0.74%) |
Aug 12, 2005 | 5.665 | 5.665 | 5.620 | 5.638 | 51,952 | +0.01(+0.16%) |
Aug 11, 2005 | 5.602 | 5.662 | 5.602 | 5.629 | 57,349 | -0.01(-0.16%) |
Aug 10, 2005 | 5.674 | 5.709 | 5.605 | 5.638 | 102,554 | -0.01(-0.10%) |
Aug 09, 2005 | 5.543 | 5.703 | 5.543 | 5.644 | 126,169 | +0.06(+1.01%) |
Aug 08, 2005 | 5.899 | 5.902 | 5.588 | 5.588 | 100,867 | -0.32(-5.42%) |
Aug 05, 2005 | 6.136 | 6.136 | 5.854 | 5.908 | 120,096 | -0.28(-4.46%) |
Aug 04, 2005 | 6.195 | 6.219 | 6.151 | 6.183 | 44,867 | -0.04(-0.67%) |
Aug 03, 2005 | 6.264 | 6.266 | 6.195 | 6.225 | 29,012 | +0.00(+0.00%) |
Aug 02, 2005 | 6.231 | 6.231 | 6.166 | 6.225 | 30,024 | -0.03(-0.43%) |
Aug 01, 2005 | 6.201 | 6.252 | 6.151 | 6.252 | 45,542 | +0.06(+1.01%) |
Jul 29, 2005 | 6.136 | 6.192 | 6.136 | 6.189 | 36,433 | +0.05(+0.87%) |
Jul 28, 2005 | 6.092 | 6.136 | 6.083 | 6.136 | 34,072 | +0.09(+1.47%) |
Jul 27, 2005 | 5.982 | 6.103 | 5.982 | 6.047 | 27,662 | +0.02(+0.34%) |
Jul 26, 2005 | 6.020 | 6.074 | 6.020 | 6.026 | 22,265 | +0.03(+0.44%) |
Jul 25, 2005 | 5.943 | 6.000 | 5.932 | 6.000 | 32,048 | +0.01(+0.20%) |
Jul 22, 2005 | 6.074 | 6.074 | 5.988 | 5.988 | 35,759 | -0.06(-0.98%) |
Jul 21, 2005 | 6.053 | 6.106 | 6.009 | 6.047 | 49,253 | +0.02(+0.29%) |
Jul 20, 2005 | 5.991 | 6.041 | 5.991 | 6.029 | 22,939 | +0.04(+0.69%) |
Jul 19, 2005 | 5.973 | 6.003 | 5.949 | 5.988 | 51,614 | +0.01(+0.25%) |
Jul 18, 2005 | 6.003 | 6.062 | 5.973 | 5.973 | 39,807 | +0.01(+0.20%) |
Jul 15, 2005 | 5.934 | 5.967 | 5.902 | 5.961 | 43,518 | -0.01(-0.20%) |
Jul 14, 2005 | 6.059 | 6.059 | 5.911 | 5.973 | 76,241 | -0.07(-1.23%) |
Jul 13, 2005 | 6.077 | 6.106 | 6.029 | 6.047 | 31,036 | -0.07(-1.16%) |
Jul 12, 2005 | 6.077 | 6.133 | 6.050 | 6.118 | 36,433 | -0.00(-0.05%) |
Jul 11, 2005 | 6.106 | 6.136 | 6.047 | 6.121 | 58,699 | +0.03(+0.44%) |
Jul 08, 2005 | 6.092 | 6.133 | 6.047 | 6.095 | 64,096 | +0.01(+0.19%) |
Jul 07, 2005 | 6.121 | 6.148 | 6.083 | 6.083 | 22,602 | -0.04(-0.58%) |
Jul 06, 2005 | 6.077 | 6.136 | 6.077 | 6.118 | 29,012 | +0.06(+0.93%) |
Jul 05, 2005 | 6.047 | 6.106 | 6.017 | 6.062 | 28,337 | +0.04(+0.74%) |
Jul 01, 2005 | 6.003 | 6.017 | 5.943 | 6.017 | 16,192 | +0.05(+0.89%) |
Jun 30, 2005 | 6.032 | 6.059 | 5.958 | 5.964 | 53,301 | +0.02(+0.35%) |
Jun 29, 2005 | 5.929 | 6.044 | 5.902 | 5.943 | 36,771 | +0.04(+0.75%) |
Jun 28, 2005 | 5.905 | 5.988 | 5.857 | 5.899 | 71,181 | -0.03(-0.56%) |
Jun 27, 2005 | 5.893 | 5.943 | 5.875 | 5.932 | 47,903 | +0.06(+1.07%) |
Jun 24, 2005 | 5.929 | 5.943 | 5.851 | 5.869 | 32,385 | -0.01(-0.15%) |
Jun 23, 2005 | 5.940 | 5.946 | 5.878 | 5.878 | 46,217 | -0.04(-0.70%) |
Jun 22, 2005 | 5.846 | 5.920 | 5.846 | 5.920 | 43,180 | +0.06(+1.06%) |
Jun 21, 2005 | 5.929 | 5.940 | 5.849 | 5.857 | 69,156 | -0.08(-1.40%) |
Jun 20, 2005 | 5.854 | 5.940 | 5.854 | 5.940 | 65,446 | +0.01(+0.20%) |
Jun 17, 2005 | 5.929 | 5.943 | 5.872 | 5.929 | 69,831 | +0.05(+0.81%) |
Jun 16, 2005 | 5.905 | 5.929 | 5.878 | 5.881 | 29,686 | -0.01(-0.25%) |
Jun 15, 2005 | 5.899 | 5.899 | 5.863 | 5.896 | 52,289 | +0.03(+0.51%) |
Jun 14, 2005 | 5.899 | 5.911 | 5.854 | 5.866 | 18,554 | -0.01(-0.25%) |
Jun 13, 2005 | 5.834 | 5.884 | 5.825 | 5.881 | 17,542 | +0.01(+0.25%) |
Jun 10, 2005 | 5.860 | 5.908 | 5.854 | 5.866 | 20,915 | -0.02(-0.40%) |
Jun 09, 2005 | 5.843 | 5.890 | 5.843 | 5.890 | 27,662 | +0.05(+0.91%) |
Jun 08, 2005 | 5.745 | 5.878 | 5.745 | 5.837 | 30,361 | +0.08(+1.39%) |
Jun 07, 2005 | 5.777 | 5.789 | 5.721 | 5.757 | 42,506 | +0.02(+0.28%) |
Jun 06, 2005 | 5.721 | 5.777 | 5.721 | 5.740 | 29,686 | -0.01(-0.13%) |
Jun 03, 2005 | 5.724 | 5.780 | 5.709 | 5.748 | 26,650 | +0.02(+0.31%) |
Jun 02, 2005 | 5.736 | 5.780 | 5.730 | 5.730 | 52,626 | -0.01(-0.10%) |
Jun 01, 2005 | 5.777 | 5.837 | 5.706 | 5.736 | 58,024 | -0.01(-0.21%) |
May 31, 2005 | 5.700 | 5.766 | 5.695 | 5.748 | 49,927 | +0.02(+0.31%) |
May 27, 2005 | 5.745 | 5.780 | 5.695 | 5.730 | 19,566 | +0.03(+0.52%) |
May 26, 2005 | 5.674 | 5.700 | 5.617 | 5.700 | 35,421 | +0.09(+1.53%) |
May 25, 2005 | 5.700 | 5.706 | 5.606 | 5.614 | 48,578 | -0.06(-0.99%) |
May 24, 2005 | 5.780 | 5.780 | 5.671 | 5.671 | 47,229 | -0.11(-1.90%) |
May 23, 2005 | 5.721 | 5.780 | 5.715 | 5.780 | 20,241 | +0.03(+0.52%) |
May 20, 2005 | 5.715 | 5.751 | 5.665 | 5.751 | 19,566 | +0.08(+1.36%) |
May 19, 2005 | 5.632 | 5.677 | 5.617 | 5.674 | 44,192 | +0.04(+0.79%) |
May 18, 2005 | 5.605 | 5.665 | 5.602 | 5.629 | 30,361 | -0.00(-0.01%) |
May 17, 2005 | 5.549 | 5.683 | 5.549 | 5.630 | 33,060 | +0.06(+1.10%) |
May 16, 2005 | 5.579 | 5.602 | 5.505 | 5.569 | 20,241 | +0.02(+0.35%) |
May 13, 2005 | 5.537 | 5.614 | 5.537 | 5.549 | 19,229 | +0.04(+0.65%) |
May 12, 2005 | 5.641 | 5.644 | 5.514 | 5.514 | 53,638 | -0.10(-1.74%) |
May 11, 2005 | 5.617 | 5.691 | 5.611 | 5.611 | 20,915 | +0.00(+0.00%) |
May 10, 2005 | 5.766 | 5.783 | 5.611 | 5.611 | 92,771 | -0.14(-2.42%) |
May 09, 2005 | 5.721 | 5.751 | 5.662 | 5.751 | 33,060 | +0.00(+0.05%) |
May 06, 2005 | 5.736 | 5.780 | 5.694 | 5.748 | 33,060 | +0.06(+0.99%) |
May 05, 2005 | 5.647 | 5.721 | 5.647 | 5.691 | 7,759 | +0.00(+0.00%) |
May 04, 2005 | 5.733 | 5.777 | 5.644 | 5.691 | 50,265 | +0.01(+0.26%) |
May 03, 2005 | 5.647 | 5.677 | 5.602 | 5.677 | 23,277 | +0.05(+0.84%) |
May 02, 2005 | 5.543 | 5.703 | 5.525 | 5.629 | 48,578 | +0.04(+0.74%) |
Apr 29, 2005 | 5.632 | 5.662 | 5.588 | 5.588 | 37,108 | +0.00(+0.00%) |
Apr 28, 2005 | 5.481 | 5.617 | 5.481 | 5.588 | 53,301 | +0.08(+1.40%) |
Apr 27, 2005 | 5.469 | 5.511 | 5.419 | 5.511 | 46,554 | +0.01(+0.22%) |
Apr 26, 2005 | 5.466 | 5.558 | 5.466 | 5.499 | 29,349 | +0.06(+1.09%) |
Apr 25, 2005 | 5.472 | 5.475 | 5.434 | 5.439 | 14,506 | -0.00(-0.05%) |
Apr 22, 2005 | 5.478 | 5.505 | 5.442 | 5.442 | 36,433 | -0.05(-0.90%) |
Apr 21, 2005 | 5.531 | 5.558 | 5.466 | 5.492 | 41,156 | -0.05(-0.82%) |
Apr 20, 2005 | 5.555 | 5.573 | 5.451 | 5.537 | 25,976 | -0.01(-0.27%) |
Apr 19, 2005 | 5.508 | 5.552 | 5.481 | 5.552 | 41,156 | +0.07(+1.35%) |
Apr 18, 2005 | 5.463 | 5.508 | 5.463 | 5.478 | 17,879 | -0.03(-0.54%) |
Apr 15, 2005 | 5.395 | 5.534 | 5.395 | 5.508 | 32,048 | +0.05(+0.98%) |
Apr 14, 2005 | 5.422 | 5.496 | 5.419 | 5.454 | 35,421 | +0.04(+0.77%) |
Apr 13, 2005 | 5.469 | 5.472 | 5.413 | 5.413 | 25,301 | -0.07(-1.19%) |
Apr 12, 2005 | 5.508 | 5.537 | 5.448 | 5.478 | 25,976 | +0.01(+0.27%) |
Apr 11, 2005 | 5.499 | 5.537 | 5.460 | 5.463 | 49,590 | +0.02(+0.44%) |
Apr 08, 2005 | 5.436 | 5.490 | 5.436 | 5.439 | 26,988 | +0.03(+0.60%) |
Apr 07, 2005 | 5.374 | 5.410 | 5.374 | 5.407 | 31,036 | +0.06(+1.05%) |
Apr 06, 2005 | 5.362 | 5.454 | 5.351 | 5.351 | 89,735 | +0.04(+0.73%) |
Apr 05, 2005 | 5.336 | 5.374 | 5.306 | 5.312 | 36,433 | -0.07(-1.21%) |
Apr 04, 2005 | 5.333 | 5.377 | 5.333 | 5.377 | 44,192 | +0.00(+0.00%) |
Apr 01, 2005 | 5.353 | 5.463 | 5.321 | 5.377 | 78,602 | -0.04(-0.66%) |
Mar 31, 2005 | 5.265 | 5.416 | 5.265 | 5.413 | 44,867 | +0.14(+2.70%) |
Mar 30, 2005 | 5.276 | 5.330 | 5.268 | 5.270 | 57,012 | -0.02(-0.45%) |
Mar 29, 2005 | 5.276 | 5.333 | 5.262 | 5.294 | 66,120 | -0.04(-0.78%) |
Mar 28, 2005 | 5.371 | 5.404 | 5.282 | 5.336 | 96,819 | -0.09(-1.75%) |
Mar 24, 2005 | 5.336 | 5.442 | 5.336 | 5.431 | 51,277 | +0.09(+1.78%) |
Mar 23, 2005 | 5.410 | 5.410 | 5.321 | 5.336 | 57,349 | -0.07(-1.37%) |
Mar 22, 2005 | 5.410 | 5.439 | 5.410 | 5.410 | 44,867 | -0.01(-0.27%) |
Mar 21, 2005 | 5.451 | 5.481 | 5.419 | 5.425 | 46,554 | -0.03(-0.49%) |
Mar 18, 2005 | 5.487 | 5.514 | 5.451 | 5.451 | 58,361 | -0.05(-0.86%) |
Mar 17, 2005 | 5.585 | 5.585 | 5.499 | 5.499 | 24,289 | -0.03(-0.54%) |
Mar 16, 2005 | 5.561 | 5.561 | 5.463 | 5.528 | 61,735 | -0.04(-0.80%) |
Mar 15, 2005 | 5.602 | 5.629 | 5.564 | 5.573 | 39,132 | -0.03(-0.53%) |
Mar 14, 2005 | 5.605 | 5.677 | 5.600 | 5.602 | 66,458 | -0.04(-0.63%) |
Mar 11, 2005 | 5.632 | 5.650 | 5.602 | 5.638 | 73,879 | -0.02(-0.42%) |
Mar 10, 2005 | 5.641 | 5.680 | 5.641 | 5.662 | 28,674 | +0.01(+0.10%) |
Mar 09, 2005 | 5.706 | 5.718 | 5.647 | 5.656 | 71,518 | -0.03(-0.57%) |
Mar 08, 2005 | 5.668 | 5.688 | 5.665 | 5.688 | 42,168 | -0.00(-0.05%) |
Mar 07, 2005 | 5.671 | 5.715 | 5.671 | 5.691 | 44,867 | +0.00(+0.00%) |
Mar 04, 2005 | 5.700 | 5.706 | 5.674 | 5.691 | 32,385 | +0.00(+0.00%) |
Mar 03, 2005 | 5.644 | 5.691 | 5.644 | 5.691 | 34,072 | +0.01(+0.21%) |
Mar 02, 2005 | 5.691 | 5.691 | 5.644 | 5.680 | 20,241 | +0.01(+0.21%) |
Mar 01, 2005 | 5.656 | 5.706 | 5.635 | 5.668 | 67,807 | +0.04(+0.68%) |
Feb 28, 2005 | 5.629 | 5.721 | 5.629 | 5.629 | 59,711 | +0.01(+0.21%) |
Feb 25, 2005 | 5.614 | 5.617 | 5.567 | 5.617 | 46,891 | +0.05(+0.96%) |
Feb 24, 2005 | 5.647 | 5.647 | 5.546 | 5.564 | 54,650 | -0.01(-0.16%) |
Feb 23, 2005 | 5.567 | 5.602 | 5.558 | 5.573 | 68,819 | +0.04(+0.64%) |
Feb 22, 2005 | 5.608 | 5.638 | 5.537 | 5.537 | 70,506 | -0.11(-1.89%) |
Feb 18, 2005 | 5.697 | 5.697 | 5.626 | 5.644 | 63,759 | -0.04(-0.68%) |
Feb 17, 2005 | 5.706 | 5.721 | 5.644 | 5.683 | 29,349 | +0.01(+0.10%) |
Feb 16, 2005 | 5.659 | 5.703 | 5.647 | 5.677 | 43,855 | +0.02(+0.31%) |
Feb 15, 2005 | 5.721 | 5.721 | 5.635 | 5.659 | 35,084 | -0.06(-0.99%) |
Feb 14, 2005 | 5.611 | 5.718 | 5.600 | 5.715 | 45,879 | +0.07(+1.31%) |
Feb 11, 2005 | 5.680 | 5.706 | 5.617 | 5.641 | 42,843 | -0.04(-0.78%) |
Feb 10, 2005 | 5.683 | 5.685 | 5.644 | 5.685 | 32,723 | +0.01(+0.26%) |
Feb 09, 2005 | 5.662 | 5.718 | 5.644 | 5.671 | 34,409 | -0.02(-0.31%) |
Feb 08, 2005 | 5.691 | 5.691 | 5.662 | 5.688 | 23,614 | +0.03(+0.47%) |
Feb 07, 2005 | 5.591 | 5.668 | 5.588 | 5.662 | 87,711 | +0.06(+1.00%) |
Feb 04, 2005 | 5.650 | 5.650 | 5.591 | 5.605 | 103,904 | -0.04(-0.63%) |
Feb 03, 2005 | 5.620 | 5.647 | 5.620 | 5.641 | 23,277 | +0.04(+0.69%) |
Feb 02, 2005 | 5.594 | 5.641 | 5.531 | 5.602 | 104,916 | +0.01(+0.16%) |
Feb 01, 2005 | 5.641 | 5.650 | 5.588 | 5.594 | 57,012 | -0.02(-0.32%) |
Jan 31, 2005 | 5.632 | 5.650 | 5.602 | 5.611 | 62,409 | +0.02(+0.42%) |
Jan 28, 2005 | 5.608 | 5.647 | 5.558 | 5.588 | 66,795 | -0.05(-0.84%) |
Jan 27, 2005 | 5.650 | 5.677 | 5.632 | 5.635 | 31,373 | -0.05(-0.94%) |
Jan 26, 2005 | 5.736 | 5.736 | 5.620 | 5.688 | 74,891 | +0.03(+0.47%) |
Jan 25, 2005 | 5.706 | 5.721 | 5.641 | 5.662 | 72,867 | -0.01(-0.26%) |
Jan 24, 2005 | 5.721 | 5.721 | 5.632 | 5.677 | 61,735 | +0.04(+0.72%) |
Jan 21, 2005 | 5.632 | 5.688 | 5.632 | 5.636 | 27,325 | +0.02(+0.39%) |
Jan 20, 2005 | 5.736 | 5.736 | 5.611 | 5.614 | 35,759 | -0.10(-1.81%) |
Jan 19, 2005 | 5.706 | 5.751 | 5.706 | 5.718 | 38,795 | +0.06(+0.99%) |
Jan 18, 2005 | 5.514 | 5.691 | 5.514 | 5.662 | 55,662 | +0.13(+2.41%) |
Jan 14, 2005 | 5.558 | 5.620 | 5.528 | 5.528 | 48,241 | -0.01(-0.27%) |
Jan 13, 2005 | 5.519 | 5.558 | 5.517 | 5.543 | 49,253 | +0.03(+0.48%) |
Jan 12, 2005 | 5.555 | 5.582 | 5.517 | 5.517 | 54,650 | -0.07(-1.27%) |
Jan 11, 2005 | 5.632 | 5.632 | 5.573 | 5.588 | 18,891 | -0.04(-0.79%) |
Jan 10, 2005 | 5.632 | 5.656 | 5.608 | 5.632 | 19,903 | +0.03(+0.53%) |
Jan 07, 2005 | 5.561 | 5.602 | 5.561 | 5.602 | 51,277 | +0.03(+0.48%) |
Jan 06, 2005 | 5.549 | 5.588 | 5.546 | 5.576 | 57,349 | +0.01(+0.16%) |
Jan 05, 2005 | 5.766 | 5.783 | 5.546 | 5.567 | 113,012 | -0.27(-4.57%) |
Jan 04, 2005 | 5.940 | 5.940 | 5.828 | 5.834 | 79,614 | -0.12(-2.04%) |
Jan 03, 2005 | 5.943 | 6.000 | 5.914 | 5.955 | 77,590 | -0.01(-0.15%) |
Dec 31, 2004 | 5.914 | 5.973 | 5.914 | 5.964 | 106,940 | +0.07(+1.26%) |
Dec 30, 2004 | 5.917 | 5.917 | 5.887 | 5.890 | 29,349 | -0.01(-0.15%) |
Dec 29, 2004 | 5.902 | 5.920 | 5.893 | 5.899 | 23,951 | -0.02(-0.35%) |
Dec 28, 2004 | 5.914 | 5.920 | 5.902 | 5.920 | 27,662 | +0.03(+0.50%) |
Dec 27, 2004 | 5.914 | 5.917 | 5.887 | 5.890 | 31,373 | -0.01(-0.15%) |
Dec 23, 2004 | 5.923 | 5.923 | 5.896 | 5.899 | 17,204 | -0.02(-0.35%) |
Dec 22, 2004 | 5.893 | 5.920 | 5.884 | 5.920 | 20,578 | +0.01(+0.20%) |
Dec 21, 2004 | 5.902 | 5.929 | 5.902 | 5.908 | 30,698 | -0.01(-0.15%) |
Dec 20, 2004 | 5.926 | 5.926 | 5.896 | 5.917 | 39,470 | -0.01(-0.10%) |
Dec 17, 2004 | 5.902 | 5.923 | 5.890 | 5.923 | 29,349 | +0.01(+0.15%) |
Dec 16, 2004 | 5.914 | 5.914 | 5.884 | 5.914 | 33,735 | +0.01(+0.25%) |
Dec 15, 2004 | 5.914 | 5.926 | 5.899 | 5.899 | 55,325 | +0.01(+0.15%) |
Dec 14, 2004 | 5.920 | 5.920 | 5.843 | 5.890 | 40,819 | +0.02(+0.35%) |
Dec 13, 2004 | 5.881 | 5.911 | 5.869 | 5.869 | 103,904 | -0.03(-0.50%) |
Dec 10, 2004 | 5.840 | 5.923 | 5.813 | 5.899 | 50,602 | +0.03(+0.56%) |
Dec 09, 2004 | 5.780 | 5.866 | 5.766 | 5.866 | 43,180 | +0.10(+1.75%) |
Dec 08, 2004 | 5.585 | 5.780 | 5.585 | 5.766 | 74,554 | +0.19(+3.46%) |
Dec 07, 2004 | 5.576 | 5.602 | 5.543 | 5.573 | 30,024 | -0.00(-0.05%) |
Dec 06, 2004 | 5.502 | 5.597 | 5.502 | 5.576 | 42,506 | +0.05(+0.86%) |
Dec 03, 2004 | 5.496 | 5.594 | 5.496 | 5.528 | 34,072 | +0.05(+0.92%) |
Dec 02, 2004 | 5.534 | 5.552 | 5.460 | 5.478 | 29,012 | -0.03(-0.48%) |