Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.552 | 6.575 | 6.510 | 6.510 | 2,288,355 | -0.05(-0.72%) |
Nov 29, 2005 | 6.450 | 6.601 | 6.482 | 6.557 | 1,884,326 | +0.11(+1.69%) |
Nov 28, 2005 | 6.510 | 6.522 | 6.447 | 6.449 | 1,233,771 | -0.04(-0.65%) |
Nov 25, 2005 | 6.459 | 6.515 | 6.433 | 6.491 | 687,457 | +0.04(+0.62%) |
Nov 23, 2005 | 6.405 | 6.506 | 6.394 | 6.450 | 1,387,089 | +0.05(+0.74%) |
Nov 22, 2005 | 6.396 | 6.417 | 6.359 | 6.403 | 730,067 | +0.01(+0.11%) |
Nov 21, 2005 | 6.426 | 6.428 | 6.361 | 6.396 | 1,589,864 | +0.01(+0.16%) |
Nov 18, 2005 | 6.370 | 6.405 | 6.301 | 6.386 | 1,613,832 | +0.06(+0.94%) |
Nov 17, 2005 | 6.256 | 6.358 | 6.247 | 6.326 | 6,359,079 | +0.19(+3.14%) |
Nov 16, 2005 | 6.133 | 6.133 | 6.089 | 6.133 | 2,854,072 | +0.01(+0.20%) |
Nov 15, 2005 | 6.105 | 6.121 | 6.074 | 6.121 | 2,346,563 | +0.01(+0.23%) |
Nov 14, 2005 | 6.088 | 6.110 | 6.077 | 6.107 | 1,374,535 | +0.02(+0.37%) |
Nov 11, 2005 | 6.072 | 6.088 | 6.049 | 6.084 | 930,559 | +0.03(+0.52%) |
Nov 10, 2005 | 6.037 | 6.072 | 5.990 | 6.053 | 1,447,960 | +0.04(+0.58%) |
Nov 09, 2005 | 6.033 | 6.070 | 6.011 | 6.018 | 851,428 | +0.00(+0.00%) |
Nov 08, 2005 | 5.993 | 6.019 | 5.942 | 6.018 | 1,227,304 | +0.02(+0.41%) |
Nov 07, 2005 | 6.037 | 6.039 | 5.963 | 5.993 | 1,026,431 | -0.01(-0.20%) |
Nov 04, 2005 | 6.011 | 6.016 | 5.940 | 6.005 | 851,808 | +0.01(+0.20%) |
Nov 03, 2005 | 6.023 | 6.028 | 5.984 | 5.993 | 1,037,083 | -0.01(-0.20%) |
Nov 02, 2005 | 5.958 | 6.032 | 5.958 | 6.005 | 1,113,552 | +0.02(+0.26%) |
Nov 01, 2005 | 5.990 | 6.012 | 5.956 | 5.990 | 1,017,680 | +0.00(+0.00%) |
Oct 31, 2005 | 6.018 | 6.054 | 5.990 | 5.990 | 1,315,186 | -0.01(-0.23%) |
Oct 28, 2005 | 6.000 | 6.046 | 5.986 | 6.004 | 988,006 | +0.02(+0.35%) |
Oct 27, 2005 | 6.089 | 6.126 | 5.983 | 5.983 | 1,577,690 | +0.15(+2.55%) |
Oct 26, 2005 | 5.842 | 5.914 | 5.783 | 5.834 | 1,209,803 | +0.09(+1.49%) |
Oct 25, 2005 | 5.811 | 5.811 | 5.706 | 5.748 | 388,050 | -0.08(-1.38%) |
Oct 24, 2005 | 5.781 | 5.846 | 5.748 | 5.828 | 518,541 | +0.12(+2.18%) |
Oct 21, 2005 | 5.714 | 5.762 | 5.692 | 5.704 | 431,801 | +0.01(+0.09%) |
Oct 20, 2005 | 5.813 | 5.818 | 5.686 | 5.699 | 415,442 | -0.11(-1.84%) |
Oct 19, 2005 | 5.704 | 5.827 | 5.688 | 5.806 | 334,788 | +0.10(+1.81%) |
Oct 18, 2005 | 5.786 | 5.800 | 5.700 | 5.702 | 500,280 | -0.08(-1.36%) |
Oct 17, 2005 | 5.730 | 5.790 | 5.709 | 5.781 | 744,904 | +0.05(+0.92%) |
Oct 14, 2005 | 5.711 | 5.762 | 5.711 | 5.728 | 588,542 | +0.04(+0.71%) |
Oct 13, 2005 | 5.692 | 5.737 | 5.620 | 5.688 | 877,678 | -0.00(-0.06%) |
Oct 12, 2005 | 5.781 | 5.785 | 5.651 | 5.692 | 1,672,420 | -0.11(-1.93%) |
Oct 11, 2005 | 5.776 | 5.835 | 5.776 | 5.804 | 1,044,692 | +0.00(+0.06%) |
Oct 10, 2005 | 5.881 | 5.886 | 5.786 | 5.800 | 722,458 | -0.07(-1.25%) |
Oct 07, 2005 | 5.881 | 5.881 | 5.809 | 5.874 | 531,476 | +0.02(+0.33%) |
Oct 06, 2005 | 5.932 | 5.932 | 5.811 | 5.855 | 1,288,174 | -0.07(-1.18%) |
Oct 05, 2005 | 5.965 | 6.002 | 5.912 | 5.925 | 536,802 | -0.05(-0.85%) |
Oct 04, 2005 | 6.054 | 6.065 | 5.967 | 5.976 | 805,775 | -0.07(-1.16%) |
Oct 03, 2005 | 5.946 | 6.046 | 5.932 | 6.046 | 1,573,505 | +0.10(+1.68%) |
Sep 30, 2005 | 5.858 | 5.946 | 5.830 | 5.946 | 749,850 | +0.05(+0.86%) |
Sep 29, 2005 | 5.839 | 5.895 | 5.786 | 5.895 | 609,847 | +0.06(+1.02%) |
Sep 28, 2005 | 5.800 | 5.851 | 5.774 | 5.835 | 686,696 | +0.05(+0.94%) |
Sep 27, 2005 | 5.932 | 5.932 | 5.744 | 5.781 | 1,686,116 | -0.15(-2.48%) |
Sep 26, 2005 | 5.951 | 5.984 | 5.902 | 5.928 | 604,521 | +0.00(+0.00%) |
Sep 23, 2005 | 5.928 | 5.940 | 5.823 | 5.928 | 641,043 | +0.07(+1.14%) |
Sep 22, 2005 | 5.828 | 5.870 | 5.793 | 5.862 | 860,178 | +0.01(+0.21%) |
Sep 21, 2005 | 5.953 | 5.963 | 5.844 | 5.849 | 1,494,754 | -0.11(-1.85%) |
Sep 20, 2005 | 5.993 | 6.039 | 5.954 | 5.960 | 1,237,576 | -0.02(-0.38%) |
Sep 19, 2005 | 6.014 | 6.016 | 5.967 | 5.983 | 835,069 | -0.01(-0.23%) |
Sep 16, 2005 | 5.967 | 6.044 | 5.926 | 5.997 | 3,443,375 | +0.03(+0.47%) |
Sep 15, 2005 | 5.972 | 5.983 | 5.912 | 5.969 | 658,924 | +0.00(+0.00%) |
Sep 14, 2005 | 5.981 | 5.989 | 5.932 | 5.969 | 771,915 | -0.01(-0.09%) |
Sep 13, 2005 | 5.979 | 5.991 | 5.951 | 5.974 | 962,516 | -0.03(-0.44%) |
Sep 12, 2005 | 5.844 | 6.004 | 5.827 | 6.000 | 1,425,514 | +0.16(+2.76%) |
Sep 09, 2005 | 5.919 | 5.930 | 5.837 | 5.839 | 1,447,199 | -0.07(-1.19%) |
Sep 08, 2005 | 5.990 | 5.991 | 5.893 | 5.909 | 595,390 | -0.10(-1.61%) |
Sep 07, 2005 | 5.954 | 6.005 | 5.947 | 6.005 | 803,872 | +0.07(+1.12%) |
Sep 06, 2005 | 5.891 | 5.953 | 5.881 | 5.939 | 558,488 | +0.08(+1.28%) |
Sep 02, 2005 | 5.911 | 5.918 | 5.862 | 5.863 | 308,538 | -0.05(-0.89%) |
Sep 01, 2005 | 5.874 | 5.933 | 5.828 | 5.916 | 814,525 | +0.04(+0.69%) |
Aug 31, 2005 | 5.820 | 5.876 | 5.786 | 5.876 | 1,461,656 | +0.02(+0.36%) |
Aug 30, 2005 | 5.865 | 5.870 | 5.832 | 5.855 | 605,662 | -0.02(-0.30%) |
Aug 29, 2005 | 5.839 | 5.872 | 5.827 | 5.872 | 570,281 | -0.01(-0.18%) |
Aug 26, 2005 | 5.925 | 5.925 | 5.870 | 5.883 | 887,950 | -0.04(-0.62%) |
Aug 25, 2005 | 5.869 | 5.946 | 5.839 | 5.919 | 1,050,398 | +0.06(+1.11%) |
Aug 24, 2005 | 5.884 | 5.949 | 5.839 | 5.855 | 969,364 | -0.03(-0.45%) |
Aug 23, 2005 | 5.877 | 5.884 | 5.842 | 5.881 | 878,439 | +0.00(+0.03%) |
Aug 22, 2005 | 5.902 | 5.912 | 5.858 | 5.879 | 861,699 | +0.02(+0.36%) |
Aug 19, 2005 | 5.860 | 5.881 | 5.842 | 5.858 | 1,108,226 | -0.00(-0.06%) |
Aug 18, 2005 | 5.914 | 5.914 | 5.827 | 5.862 | 798,166 | -0.06(-1.06%) |
Aug 17, 2005 | 5.888 | 5.963 | 5.886 | 5.925 | 673,381 | +0.01(+0.21%) |
Aug 16, 2005 | 5.930 | 5.976 | 5.897 | 5.912 | 582,075 | -0.05(-0.85%) |
Aug 15, 2005 | 6.016 | 6.016 | 5.933 | 5.963 | 757,078 | -0.05(-0.82%) |
Aug 12, 2005 | 5.970 | 6.026 | 5.940 | 6.012 | 679,088 | +0.03(+0.47%) |
Aug 11, 2005 | 5.923 | 6.004 | 5.918 | 5.984 | 902,787 | +0.05(+0.86%) |
Aug 10, 2005 | 5.965 | 6.004 | 5.914 | 5.933 | 935,886 | -0.03(-0.56%) |
Aug 09, 2005 | 5.951 | 6.004 | 5.923 | 5.967 | 1,019,583 | +0.02(+0.26%) |
Aug 08, 2005 | 5.958 | 5.991 | 5.923 | 5.951 | 545,553 | +0.03(+0.44%) |
Aug 05, 2005 | 6.016 | 6.028 | 5.916 | 5.925 | 873,874 | -0.08(-1.34%) |
Aug 04, 2005 | 6.005 | 6.039 | 6.002 | 6.005 | 1,220,836 | -0.01(-0.20%) |
Aug 03, 2005 | 5.979 | 6.156 | 5.979 | 6.018 | 1,109,367 | +0.05(+0.91%) |
Aug 02, 2005 | 5.962 | 5.988 | 5.940 | 5.963 | 690,881 | +0.01(+0.12%) |
Aug 01, 2005 | 5.974 | 5.974 | 5.912 | 5.956 | 528,052 | +0.03(+0.44%) |
Jul 29, 2005 | 6.009 | 6.009 | 5.923 | 5.930 | 801,209 | -0.06(-1.05%) |
Jul 28, 2005 | 5.969 | 6.000 | 5.954 | 5.993 | 564,955 | +0.01(+0.15%) |
Jul 27, 2005 | 5.914 | 6.011 | 5.909 | 5.984 | 705,718 | +0.08(+1.34%) |
Jul 26, 2005 | 5.884 | 5.916 | 5.865 | 5.905 | 1,778,944 | +0.05(+0.90%) |
Jul 25, 2005 | 5.888 | 5.914 | 5.848 | 5.853 | 930,559 | -0.06(-0.98%) |
Jul 22, 2005 | 5.911 | 5.923 | 5.884 | 5.911 | 351,147 | +0.01(+0.18%) |
Jul 21, 2005 | 5.958 | 5.969 | 5.884 | 5.900 | 750,991 | -0.06(-1.06%) |
Jul 20, 2005 | 5.858 | 6.025 | 5.858 | 5.963 | 832,405 | -0.06(-1.02%) |
Jul 19, 2005 | 6.007 | 6.054 | 6.002 | 6.025 | 921,048 | +0.03(+0.56%) |
Jul 18, 2005 | 5.944 | 6.021 | 5.940 | 5.991 | 1,781,607 | +0.05(+0.80%) |
Jul 15, 2005 | 5.884 | 5.963 | 5.876 | 5.944 | 677,946 | +0.06(+1.04%) |
Jul 14, 2005 | 5.809 | 5.900 | 5.651 | 5.883 | 1,521,385 | +0.05(+0.78%) |
Jul 13, 2005 | 5.897 | 5.907 | 5.822 | 5.837 | 721,697 | -0.06(-1.10%) |
Jul 12, 2005 | 5.890 | 5.923 | 5.881 | 5.902 | 478,595 | +0.01(+0.09%) |
Jul 11, 2005 | 5.940 | 5.953 | 5.886 | 5.897 | 607,565 | -0.04(-0.74%) |
Jul 08, 2005 | 5.898 | 5.954 | 5.888 | 5.940 | 480,878 | +0.01(+0.18%) |
Jul 07, 2005 | 5.883 | 5.942 | 5.827 | 5.930 | 525,389 | +0.00(+0.06%) |
Jul 06, 2005 | 5.909 | 5.956 | 5.909 | 5.926 | 703,816 | +0.02(+0.30%) |
Jul 05, 2005 | 5.923 | 5.956 | 5.904 | 5.909 | 642,565 | -0.02(-0.41%) |
Jul 01, 2005 | 5.879 | 5.953 | 5.879 | 5.933 | 547,455 | +0.06(+1.01%) |
Jun 30, 2005 | 5.914 | 5.933 | 5.872 | 5.874 | 912,679 | -0.02(-0.36%) |
Jun 29, 2005 | 5.870 | 5.907 | 5.862 | 5.895 | 504,084 | +0.04(+0.72%) |
Jun 28, 2005 | 5.792 | 5.856 | 5.769 | 5.853 | 653,978 | +0.11(+1.83%) |
Jun 27, 2005 | 5.678 | 5.802 | 5.678 | 5.748 | 1,454,808 | +0.07(+1.20%) |
Jun 24, 2005 | 5.800 | 5.800 | 5.679 | 5.679 | 1,593,669 | -0.12(-2.08%) |
Jun 23, 2005 | 5.862 | 5.886 | 5.795 | 5.800 | 540,987 | -0.09(-1.49%) |
Jun 22, 2005 | 5.937 | 5.951 | 5.858 | 5.888 | 1,051,540 | -0.03(-0.56%) |
Jun 21, 2005 | 5.893 | 5.926 | 5.862 | 5.921 | 617,076 | +0.03(+0.48%) |
Jun 20, 2005 | 5.804 | 5.918 | 5.804 | 5.893 | 870,450 | +0.05(+0.93%) |
Jun 17, 2005 | 5.888 | 5.916 | 5.839 | 5.839 | 1,065,236 | -0.04(-0.74%) |
Jun 16, 2005 | 5.856 | 5.886 | 5.848 | 5.883 | 332,505 | +0.01(+0.15%) |
Jun 15, 2005 | 5.865 | 5.876 | 5.830 | 5.874 | 750,230 | +0.01(+0.15%) |
Jun 14, 2005 | 5.827 | 5.870 | 5.800 | 5.865 | 272,015 | +0.03(+0.48%) |
Jun 13, 2005 | 5.863 | 5.870 | 5.806 | 5.837 | 420,768 | -0.03(-0.45%) |
Jun 10, 2005 | 5.888 | 5.888 | 5.841 | 5.863 | 605,282 | -0.01(-0.12%) |
Jun 09, 2005 | 5.774 | 5.886 | 5.765 | 5.870 | 2,008,350 | +0.10(+1.70%) |
Jun 08, 2005 | 5.818 | 5.844 | 5.763 | 5.772 | 676,424 | -0.05(-0.81%) |
Jun 07, 2005 | 5.835 | 5.853 | 5.786 | 5.820 | 1,492,471 | -0.02(-0.27%) |
Jun 06, 2005 | 5.693 | 5.853 | 5.655 | 5.835 | 984,963 | +0.14(+2.52%) |
Jun 03, 2005 | 5.762 | 5.770 | 5.688 | 5.692 | 554,303 | -0.07(-1.22%) |
Jun 02, 2005 | 5.732 | 5.762 | 5.671 | 5.762 | 1,328,882 | +0.04(+0.64%) |
Jun 01, 2005 | 5.676 | 5.735 | 5.646 | 5.725 | 967,082 | +0.04(+0.77%) |
May 31, 2005 | 5.697 | 5.720 | 5.667 | 5.681 | 431,420 | -0.02(-0.31%) |
May 27, 2005 | 5.660 | 5.704 | 5.643 | 5.699 | 359,517 | +0.04(+0.65%) |
May 26, 2005 | 5.620 | 5.667 | 5.602 | 5.662 | 561,151 | +0.05(+0.91%) |
May 25, 2005 | 5.588 | 5.625 | 5.560 | 5.611 | 553,542 | -0.01(-0.19%) |
May 24, 2005 | 5.660 | 5.660 | 5.592 | 5.622 | 825,938 | -0.04(-0.71%) |
May 23, 2005 | 5.655 | 5.699 | 5.646 | 5.662 | 545,172 | +0.02(+0.43%) |
May 20, 2005 | 5.623 | 5.655 | 5.601 | 5.637 | 636,098 | +0.01(+0.12%) |
May 19, 2005 | 5.615 | 5.681 | 5.608 | 5.630 | 664,631 | +0.03(+0.56%) |
May 18, 2005 | 5.702 | 5.704 | 5.574 | 5.599 | 1,487,145 | -0.09(-1.54%) |
May 17, 2005 | 5.572 | 5.686 | 5.567 | 5.686 | 633,815 | +0.08(+1.41%) |
May 16, 2005 | 5.515 | 5.608 | 5.515 | 5.608 | 591,966 | +0.08(+1.39%) |
May 13, 2005 | 5.518 | 5.592 | 5.502 | 5.530 | 960,995 | -0.01(-0.09%) |
May 12, 2005 | 5.562 | 5.630 | 5.529 | 5.536 | 908,494 | -0.05(-0.82%) |
May 11, 2005 | 5.550 | 5.590 | 5.506 | 5.581 | 1,250,891 | +0.01(+0.16%) |
May 10, 2005 | 5.611 | 5.653 | 5.564 | 5.572 | 994,093 | -0.12(-2.12%) |
May 09, 2005 | 5.630 | 5.695 | 5.623 | 5.693 | 848,004 | +0.04(+0.74%) |
May 06, 2005 | 5.641 | 5.686 | 5.639 | 5.651 | 717,893 | -0.00(-0.06%) |
May 05, 2005 | 5.699 | 5.699 | 5.592 | 5.655 | 889,091 | -0.04(-0.77%) |
May 04, 2005 | 5.534 | 5.700 | 5.534 | 5.699 | 1,076,268 | +0.16(+2.91%) |
May 03, 2005 | 5.518 | 5.606 | 5.508 | 5.537 | 1,302,631 | -0.01(-0.09%) |
May 02, 2005 | 5.448 | 5.567 | 5.448 | 5.543 | 1,738,617 | +0.09(+1.74%) |
Apr 29, 2005 | 5.345 | 5.448 | 5.345 | 5.448 | 2,108,406 | +0.12(+2.24%) |
Apr 28, 2005 | 5.275 | 5.352 | 5.257 | 5.329 | 2,243,083 | +0.05(+0.90%) |
Apr 27, 2005 | 5.126 | 5.296 | 5.119 | 5.282 | 1,702,475 | +0.21(+4.04%) |
Apr 26, 2005 | 5.034 | 5.106 | 5.022 | 5.077 | 1,355,132 | +0.03(+0.56%) |
Apr 25, 2005 | 4.999 | 5.056 | 4.984 | 5.049 | 715,610 | +0.08(+1.69%) |
Apr 22, 2005 | 4.928 | 5.015 | 4.926 | 4.964 | 1,693,725 | +0.05(+1.11%) |
Apr 21, 2005 | 5.003 | 5.034 | 4.900 | 4.910 | 2,999,400 | -0.08(-1.65%) |
Apr 20, 2005 | 5.070 | 5.080 | 4.987 | 4.992 | 654,359 | -0.07(-1.32%) |
Apr 19, 2005 | 5.084 | 5.092 | 5.040 | 5.059 | 594,249 | -0.00(-0.03%) |
Apr 18, 2005 | 5.091 | 5.110 | 5.059 | 5.061 | 780,285 | -0.02(-0.45%) |
Apr 15, 2005 | 5.141 | 5.169 | 5.054 | 5.084 | 792,840 | -0.08(-1.59%) |
Apr 14, 2005 | 5.233 | 5.240 | 5.152 | 5.166 | 997,137 | -0.05(-0.94%) |
Apr 13, 2005 | 5.271 | 5.271 | 5.215 | 5.215 | 533,378 | -0.06(-1.13%) |
Apr 12, 2005 | 5.254 | 5.289 | 5.227 | 5.275 | 1,156,542 | +0.03(+0.50%) |
Apr 11, 2005 | 5.275 | 5.287 | 5.241 | 5.248 | 983,821 | -0.03(-0.63%) |
Apr 08, 2005 | 5.311 | 5.325 | 5.278 | 5.282 | 457,290 | -0.03(-0.53%) |
Apr 07, 2005 | 5.343 | 5.360 | 5.283 | 5.310 | 946,918 | -0.03(-0.53%) |
Apr 06, 2005 | 5.388 | 5.425 | 5.338 | 5.338 | 499,519 | -0.02(-0.39%) |
Apr 05, 2005 | 5.381 | 5.387 | 5.339 | 5.359 | 591,966 | -0.02(-0.46%) |
Apr 04, 2005 | 5.310 | 5.404 | 5.292 | 5.383 | 610,608 | +0.05(+0.95%) |
Apr 01, 2005 | 5.399 | 5.415 | 5.297 | 5.332 | 590,825 | -0.06(-1.20%) |
Mar 31, 2005 | 5.406 | 5.425 | 5.383 | 5.397 | 952,245 | -0.02(-0.32%) |
Mar 30, 2005 | 5.413 | 5.424 | 5.360 | 5.415 | 897,461 | +0.04(+0.78%) |
Mar 29, 2005 | 5.334 | 5.420 | 5.332 | 5.373 | 703,055 | +0.03(+0.59%) |
Mar 28, 2005 | 5.308 | 5.390 | 5.308 | 5.341 | 886,809 | +0.03(+0.63%) |
Mar 24, 2005 | 5.311 | 5.364 | 5.275 | 5.308 | 1,086,160 | +0.01(+0.10%) |
Mar 23, 2005 | 5.336 | 5.399 | 5.303 | 5.303 | 1,637,039 | -0.04(-0.79%) |
Mar 22, 2005 | 5.401 | 5.441 | 5.334 | 5.345 | 1,286,653 | -0.08(-1.45%) |
Mar 21, 2005 | 5.418 | 5.446 | 5.390 | 5.424 | 957,571 | -0.00(-0.03%) |
Mar 18, 2005 | 5.374 | 5.450 | 5.327 | 5.425 | 3,055,706 | +0.02(+0.45%) |
Mar 17, 2005 | 5.432 | 5.441 | 5.388 | 5.401 | 780,665 | -0.00(-0.03%) |
Mar 16, 2005 | 5.385 | 5.410 | 5.366 | 5.402 | 912,298 | +0.01(+0.13%) |
Mar 15, 2005 | 5.467 | 5.473 | 5.371 | 5.395 | 981,539 | -0.04(-0.81%) |
Mar 14, 2005 | 5.422 | 5.455 | 5.390 | 5.439 | 1,001,702 | +0.02(+0.39%) |
Mar 11, 2005 | 5.399 | 5.422 | 5.385 | 5.418 | 1,097,193 | +0.03(+0.55%) |
Mar 10, 2005 | 5.324 | 5.394 | 5.324 | 5.388 | 1,162,248 | +0.06(+1.15%) |
Mar 09, 2005 | 5.343 | 5.381 | 5.327 | 5.327 | 1,017,300 | -0.01(-0.16%) |
Mar 08, 2005 | 5.425 | 5.425 | 5.322 | 5.336 | 1,184,314 | -0.07(-1.36%) |
Mar 07, 2005 | 5.427 | 5.441 | 5.395 | 5.410 | 723,219 | -0.03(-0.61%) |
Mar 04, 2005 | 5.392 | 5.453 | 5.380 | 5.443 | 983,441 | +0.09(+1.77%) |
Mar 03, 2005 | 5.362 | 5.367 | 5.334 | 5.348 | 931,701 | -0.01(-0.23%) |
Mar 02, 2005 | 5.438 | 5.438 | 5.350 | 5.360 | 1,453,286 | -0.07(-1.35%) |
Mar 01, 2005 | 5.353 | 5.452 | 5.353 | 5.434 | 626,967 | +0.09(+1.71%) |
Feb 28, 2005 | 5.366 | 5.395 | 5.341 | 5.343 | 1,303,012 | -0.02(-0.39%) |
Feb 25, 2005 | 5.310 | 5.364 | 5.290 | 5.364 | 1,103,660 | +0.05(+1.02%) |
Feb 24, 2005 | 5.345 | 5.369 | 5.292 | 5.310 | 1,023,007 | -0.04(-0.82%) |
Feb 23, 2005 | 5.366 | 5.415 | 5.353 | 5.353 | 801,970 | -0.02(-0.33%) |
Feb 22, 2005 | 5.478 | 5.504 | 5.353 | 5.371 | 1,508,070 | -0.12(-2.26%) |
Feb 18, 2005 | 5.511 | 5.513 | 5.474 | 5.495 | 549,357 | -0.01(-0.22%) |
Feb 17, 2005 | 5.579 | 5.586 | 5.508 | 5.508 | 656,642 | -0.06(-1.13%) |
Feb 16, 2005 | 5.583 | 5.583 | 5.532 | 5.571 | 690,501 | -0.01(-0.16%) |
Feb 15, 2005 | 5.546 | 5.586 | 5.515 | 5.579 | 873,874 | +0.06(+1.05%) |
Feb 14, 2005 | 5.473 | 5.539 | 5.464 | 5.522 | 916,103 | +0.02(+0.41%) |
Feb 11, 2005 | 5.397 | 5.502 | 5.392 | 5.499 | 892,135 | +0.11(+1.95%) |
Feb 10, 2005 | 5.432 | 5.432 | 5.360 | 5.394 | 1,424,372 | -0.02(-0.32%) |
Feb 09, 2005 | 5.406 | 5.432 | 5.380 | 5.411 | 883,765 | +0.02(+0.29%) |
Feb 08, 2005 | 5.380 | 5.406 | 5.364 | 5.395 | 1,004,745 | -0.00(-0.06%) |
Feb 07, 2005 | 5.392 | 5.406 | 5.376 | 5.399 | 580,934 | -0.01(-0.19%) |
Feb 04, 2005 | 5.348 | 5.415 | 5.339 | 5.410 | 491,910 | +0.04(+0.75%) |
Feb 03, 2005 | 5.392 | 5.392 | 5.346 | 5.369 | 592,347 | -0.04(-0.81%) |
Feb 02, 2005 | 5.420 | 5.420 | 5.394 | 5.413 | 730,447 | +0.01(+0.23%) |
Feb 01, 2005 | 5.401 | 5.406 | 5.364 | 5.401 | 703,055 | +0.01(+0.10%) |
Jan 31, 2005 | 5.255 | 5.401 | 5.255 | 5.395 | 774,959 | +0.15(+2.80%) |
Jan 28, 2005 | 5.334 | 5.334 | 5.240 | 5.248 | 803,872 | -0.06(-1.15%) |
Jan 27, 2005 | 5.283 | 5.336 | 5.283 | 5.310 | 563,053 | +0.00(+0.07%) |
Jan 26, 2005 | 5.282 | 5.315 | 5.262 | 5.306 | 913,820 | +0.04(+0.73%) |
Jan 25, 2005 | 5.254 | 5.280 | 5.240 | 5.268 | 962,897 | +0.01(+0.23%) |
Jan 24, 2005 | 5.287 | 5.287 | 5.245 | 5.255 | 437,507 | -0.01(-0.20%) |
Jan 21, 2005 | 5.332 | 5.332 | 5.266 | 5.266 | 788,655 | -0.05(-0.96%) |
Jan 20, 2005 | 5.334 | 5.339 | 5.276 | 5.317 | 962,897 | -0.02(-0.33%) |
Jan 19, 2005 | 5.406 | 5.406 | 5.327 | 5.334 | 511,693 | -0.06(-1.04%) |
Jan 18, 2005 | 5.334 | 5.390 | 5.324 | 5.390 | 638,761 | +0.06(+1.05%) |
Jan 14, 2005 | 5.310 | 5.336 | 5.271 | 5.334 | 571,423 | +0.05(+0.93%) |
Jan 13, 2005 | 5.275 | 5.324 | 5.273 | 5.285 | 1,052,681 | +0.01(+0.23%) |
Jan 12, 2005 | 5.283 | 5.297 | 5.241 | 5.273 | 753,654 | -0.01(-0.26%) |
Jan 11, 2005 | 5.310 | 5.331 | 5.285 | 5.287 | 978,495 | -0.02(-0.46%) |
Jan 10, 2005 | 5.292 | 5.345 | 5.278 | 5.311 | 1,082,736 | +0.02(+0.36%) |
Jan 07, 2005 | 5.381 | 5.385 | 5.285 | 5.292 | 913,440 | -0.05(-0.98%) |
Jan 06, 2005 | 5.308 | 5.367 | 5.294 | 5.345 | 1,014,257 | +0.05(+1.03%) |
Jan 05, 2005 | 5.388 | 5.413 | 5.290 | 5.290 | 2,036,883 | -0.10(-1.92%) |
Jan 04, 2005 | 5.476 | 5.494 | 5.394 | 5.394 | 954,527 | -0.04(-0.81%) |
Jan 03, 2005 | 5.495 | 5.513 | 5.438 | 5.438 | 1,050,398 | -0.05(-0.89%) |
Dec 31, 2004 | 5.511 | 5.543 | 5.485 | 5.487 | 706,860 | -0.03(-0.60%) |
Dec 30, 2004 | 5.536 | 5.553 | 5.518 | 5.520 | 604,141 | +0.00(+0.00%) |
Dec 29, 2004 | 5.522 | 5.546 | 5.516 | 5.520 | 637,619 | -0.01(-0.13%) |
Dec 28, 2004 | 5.506 | 5.564 | 5.506 | 5.527 | 987,626 | +0.02(+0.38%) |
Dec 27, 2004 | 5.537 | 5.550 | 5.459 | 5.506 | 596,532 | -0.01(-0.10%) |
Dec 23, 2004 | 5.502 | 5.544 | 5.490 | 5.511 | 728,165 | +0.03(+0.51%) |
Dec 22, 2004 | 5.553 | 5.569 | 5.483 | 5.483 | 1,481,058 | -0.05(-0.98%) |
Dec 21, 2004 | 5.473 | 5.558 | 5.473 | 5.537 | 1,065,997 | +0.08(+1.38%) |
Dec 20, 2004 | 5.551 | 5.551 | 5.452 | 5.462 | 1,981,719 | -0.07(-1.24%) |
Dec 17, 2004 | 5.478 | 5.553 | 5.471 | 5.530 | 1,552,201 | +0.03(+0.57%) |
Dec 16, 2004 | 5.520 | 5.546 | 5.494 | 5.499 | 2,405,531 | -0.14(-2.43%) |
Dec 15, 2004 | 5.546 | 5.660 | 5.546 | 5.636 | 1,002,843 | +0.06(+1.16%) |
Dec 14, 2004 | 5.537 | 5.608 | 5.529 | 5.571 | 956,049 | +0.00(+0.03%) |
Dec 13, 2004 | 5.613 | 5.643 | 5.569 | 5.569 | 881,863 | -0.03(-0.47%) |
Dec 10, 2004 | 5.511 | 5.616 | 5.502 | 5.595 | 2,142,266 | +0.05(+0.88%) |
Dec 09, 2004 | 5.534 | 5.558 | 5.485 | 5.546 | 762,404 | -0.03(-0.57%) |
Dec 08, 2004 | 5.467 | 5.579 | 5.457 | 5.578 | 976,593 | +0.06(+1.02%) |
Dec 07, 2004 | 5.525 | 5.550 | 5.511 | 5.522 | 1,350,947 | -0.02(-0.28%) |
Dec 06, 2004 | 5.445 | 5.537 | 5.397 | 5.537 | 2,031,177 | +0.05(+0.93%) |
Dec 03, 2004 | 5.485 | 5.502 | 5.408 | 5.487 | 2,014,437 | +0.01(+0.10%) |
Dec 02, 2004 | 5.532 | 5.541 | 5.452 | 5.481 | 1,638,181 | -0.03(-0.51%) |