Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.164 | 6.171 | 6.113 | 6.143 | 2,061,017 | +0.04(+0.61%) |
Nov 29, 2005 | 6.124 | 6.175 | 6.070 | 6.106 | 1,677,646 | +0.01(+0.15%) |
Nov 28, 2005 | 6.094 | 6.117 | 6.036 | 6.096 | 2,497,782 | -0.01(-0.21%) |
Nov 25, 2005 | 6.117 | 6.143 | 6.062 | 6.109 | 1,933,405 | -0.02(-0.37%) |
Nov 23, 2005 | 6.559 | 6.561 | 5.995 | 6.132 | 8,356,197 | -0.43(-6.51%) |
Nov 22, 2005 | 6.594 | 6.637 | 6.525 | 6.559 | 1,597,555 | -0.04(-0.65%) |
Nov 21, 2005 | 6.576 | 6.617 | 6.510 | 6.602 | 1,323,643 | +0.04(+0.54%) |
Nov 18, 2005 | 6.555 | 6.566 | 6.431 | 6.566 | 1,094,581 | +0.01(+0.14%) |
Nov 17, 2005 | 6.546 | 6.577 | 6.514 | 6.557 | 909,837 | +0.03(+0.46%) |
Nov 16, 2005 | 6.553 | 6.553 | 6.452 | 6.527 | 890,615 | -0.02(-0.29%) |
Nov 15, 2005 | 6.559 | 6.600 | 6.508 | 6.546 | 1,783,901 | -0.03(-0.40%) |
Nov 14, 2005 | 6.555 | 6.594 | 6.521 | 6.572 | 1,414,947 | +0.02(+0.26%) |
Nov 11, 2005 | 6.471 | 6.579 | 6.460 | 6.555 | 2,920,664 | +0.08(+1.19%) |
Nov 10, 2005 | 6.379 | 6.495 | 6.371 | 6.478 | 2,873,143 | +0.10(+1.53%) |
Nov 09, 2005 | 6.130 | 6.390 | 6.128 | 6.381 | 3,778,710 | +0.27(+4.38%) |
Nov 08, 2005 | 6.049 | 6.160 | 6.014 | 6.113 | 2,732,717 | +0.12(+1.97%) |
Nov 07, 2005 | 5.939 | 6.003 | 5.952 | 5.995 | 833,484 | +0.06(+0.98%) |
Nov 04, 2005 | 6.032 | 6.066 | 5.924 | 5.937 | 803,049 | -0.10(-1.61%) |
Nov 03, 2005 | 6.061 | 6.062 | 5.978 | 6.034 | 916,245 | -0.01(-0.25%) |
Nov 02, 2005 | 5.988 | 6.062 | 5.980 | 6.049 | 950,951 | +0.07(+1.13%) |
Nov 01, 2005 | 5.937 | 6.001 | 5.913 | 5.982 | 1,379,707 | +0.03(+0.44%) |
Oct 31, 2005 | 5.903 | 5.984 | 5.892 | 5.956 | 1,112,735 | +0.05(+0.86%) |
Oct 28, 2005 | 5.776 | 5.905 | 5.776 | 5.905 | 1,229,669 | +0.15(+2.67%) |
Oct 27, 2005 | 5.825 | 5.832 | 5.737 | 5.752 | 1,357,815 | -0.09(-1.48%) |
Oct 26, 2005 | 5.851 | 5.958 | 5.804 | 5.838 | 1,457,662 | -0.01(-0.22%) |
Oct 25, 2005 | 5.993 | 5.993 | 5.787 | 5.851 | 2,209,453 | -0.15(-2.50%) |
Oct 24, 2005 | 5.928 | 6.001 | 5.913 | 6.001 | 753,926 | +0.10(+1.62%) |
Oct 21, 2005 | 5.860 | 5.933 | 5.860 | 5.905 | 675,971 | +0.02(+0.29%) |
Oct 20, 2005 | 6.004 | 6.042 | 5.855 | 5.888 | 1,034,780 | -0.13(-2.18%) |
Oct 19, 2005 | 5.991 | 6.029 | 5.920 | 6.019 | 871,927 | -0.01(-0.19%) |
Oct 18, 2005 | 6.074 | 6.087 | 6.014 | 6.031 | 1,021,965 | -0.04(-0.71%) |
Oct 17, 2005 | 6.055 | 6.083 | 6.006 | 6.074 | 1,197,098 | +0.00(+0.00%) |
Oct 14, 2005 | 5.907 | 6.077 | 5.886 | 6.074 | 1,254,230 | +0.19(+3.15%) |
Oct 13, 2005 | 5.907 | 5.937 | 5.856 | 5.888 | 1,345,000 | -0.02(-0.32%) |
Oct 12, 2005 | 5.913 | 5.999 | 5.855 | 5.907 | 1,326,846 | -0.02(-0.28%) |
Oct 11, 2005 | 5.954 | 5.973 | 5.890 | 5.924 | 1,044,391 | -0.02(-0.35%) |
Oct 10, 2005 | 5.943 | 5.961 | 5.900 | 5.944 | 1,048,128 | -0.00(-0.03%) |
Oct 07, 2005 | 5.963 | 5.969 | 5.900 | 5.946 | 1,414,413 | -0.01(-0.16%) |
Oct 06, 2005 | 6.001 | 6.031 | 5.900 | 5.956 | 1,563,917 | -0.04(-0.63%) |
Oct 05, 2005 | 6.143 | 6.147 | 5.984 | 5.993 | 971,241 | -0.16(-2.65%) |
Oct 04, 2005 | 6.158 | 6.173 | 6.119 | 6.156 | 801,981 | +0.01(+0.12%) |
Oct 03, 2005 | 6.179 | 6.180 | 6.121 | 6.149 | 1,140,500 | -0.03(-0.49%) |
Sep 30, 2005 | 6.059 | 6.179 | 6.047 | 6.179 | 739,510 | +0.12(+1.98%) |
Sep 29, 2005 | 6.072 | 6.079 | 6.027 | 6.059 | 1,419,218 | -0.01(-0.22%) |
Sep 28, 2005 | 6.070 | 6.098 | 6.029 | 6.072 | 1,221,126 | +0.00(+0.06%) |
Sep 27, 2005 | 5.901 | 6.096 | 5.873 | 6.068 | 2,428,903 | +0.17(+2.86%) |
Sep 26, 2005 | 5.956 | 5.991 | 5.890 | 5.900 | 1,800,987 | +0.01(+0.16%) |
Sep 23, 2005 | 5.897 | 5.928 | 5.821 | 5.890 | 1,778,562 | +0.06(+0.96%) |
Sep 22, 2005 | 5.797 | 5.862 | 5.787 | 5.834 | 980,318 | +0.05(+0.81%) |
Sep 21, 2005 | 5.838 | 5.838 | 5.780 | 5.787 | 2,135,769 | -0.07(-1.28%) |
Sep 20, 2005 | 6.008 | 6.010 | 5.815 | 5.862 | 1,983,061 | -0.14(-2.28%) |
Sep 19, 2005 | 5.933 | 5.999 | 5.931 | 5.999 | 1,033,178 | +0.05(+0.88%) |
Sep 16, 2005 | 5.933 | 6.029 | 5.866 | 5.946 | 10,657,489 | -0.01(-0.16%) |
Sep 15, 2005 | 5.965 | 5.976 | 5.922 | 5.956 | 1,482,224 | -0.01(-0.09%) |
Sep 14, 2005 | 5.885 | 5.973 | 5.885 | 5.961 | 1,608,768 | +0.09(+1.47%) |
Sep 13, 2005 | 5.843 | 5.911 | 5.797 | 5.875 | 2,355,219 | -0.03(-0.48%) |
Sep 12, 2005 | 5.954 | 5.982 | 5.900 | 5.903 | 2,409,147 | -0.05(-0.85%) |
Sep 09, 2005 | 6.014 | 6.014 | 5.950 | 5.954 | 1,110,066 | -0.05(-0.81%) |
Sep 08, 2005 | 6.096 | 6.098 | 5.993 | 6.003 | 1,042,255 | -0.09(-1.54%) |
Sep 07, 2005 | 6.068 | 6.098 | 6.031 | 6.096 | 951,485 | +0.03(+0.52%) |
Sep 06, 2005 | 6.081 | 6.098 | 6.038 | 6.064 | 1,054,536 | +0.01(+0.25%) |
Sep 02, 2005 | 6.068 | 6.102 | 6.019 | 6.049 | 1,955,296 | -0.03(-0.52%) |
Sep 01, 2005 | 5.974 | 6.096 | 5.965 | 6.081 | 2,121,353 | +0.11(+1.82%) |
Aug 31, 2005 | 5.870 | 5.982 | 5.870 | 5.973 | 1,188,555 | +0.10(+1.75%) |
Aug 30, 2005 | 5.881 | 5.909 | 5.836 | 5.870 | 1,041,721 | -0.01(-0.19%) |
Aug 29, 2005 | 5.832 | 5.881 | 5.811 | 5.881 | 1,718,226 | +0.04(+0.64%) |
Aug 26, 2005 | 5.686 | 5.862 | 5.671 | 5.843 | 2,719,902 | +0.16(+2.90%) |
Aug 25, 2005 | 5.679 | 5.718 | 5.630 | 5.679 | 2,335,997 | -0.01(-0.10%) |
Aug 24, 2005 | 5.675 | 5.712 | 5.650 | 5.684 | 1,383,978 | +0.02(+0.33%) |
Aug 23, 2005 | 5.708 | 5.716 | 5.660 | 5.665 | 1,480,088 | -0.04(-0.62%) |
Aug 22, 2005 | 5.679 | 5.722 | 5.667 | 5.701 | 1,176,275 | +0.03(+0.46%) |
Aug 19, 2005 | 5.675 | 5.695 | 5.675 | 5.675 | 468,801 | -0.01(-0.10%) |
Aug 18, 2005 | 5.675 | 5.699 | 5.656 | 5.680 | 531,272 | +0.00(+0.03%) |
Aug 17, 2005 | 5.673 | 5.708 | 5.669 | 5.679 | 858,579 | +0.03(+0.46%) |
Aug 16, 2005 | 5.712 | 5.712 | 5.639 | 5.652 | 719,754 | -0.05(-0.82%) |
Aug 15, 2005 | 5.742 | 5.768 | 5.684 | 5.699 | 976,046 | -0.02(-0.43%) |
Aug 12, 2005 | 5.677 | 5.729 | 5.656 | 5.723 | 847,366 | +0.04(+0.66%) |
Aug 11, 2005 | 5.656 | 5.710 | 5.647 | 5.686 | 995,268 | +0.01(+0.26%) |
Aug 10, 2005 | 5.669 | 5.723 | 5.639 | 5.671 | 1,127,152 | +0.00(+0.03%) |
Aug 09, 2005 | 5.705 | 5.705 | 5.654 | 5.669 | 954,688 | -0.01(-0.10%) |
Aug 08, 2005 | 5.694 | 5.694 | 5.658 | 5.675 | 976,580 | -0.01(-0.20%) |
Aug 05, 2005 | 5.772 | 5.778 | 5.673 | 5.686 | 809,990 | -0.11(-1.91%) |
Aug 04, 2005 | 5.778 | 5.806 | 5.692 | 5.797 | 1,241,416 | -0.00(-0.03%) |
Aug 03, 2005 | 5.808 | 5.855 | 5.765 | 5.798 | 1,295,344 | -0.02(-0.42%) |
Aug 02, 2005 | 5.845 | 5.886 | 5.802 | 5.823 | 1,626,922 | -0.00(-0.06%) |
Aug 01, 2005 | 5.787 | 5.952 | 5.761 | 5.826 | 3,305,637 | +0.28(+5.07%) |
Jul 29, 2005 | 5.544 | 5.553 | 5.525 | 5.546 | 982,987 | +0.00(+0.03%) |
Jul 28, 2005 | 5.553 | 5.566 | 5.527 | 5.544 | 1,668,569 | +0.00(+0.07%) |
Jul 27, 2005 | 5.572 | 5.581 | 5.534 | 5.540 | 952,019 | -0.03(-0.60%) |
Jul 26, 2005 | 5.624 | 5.645 | 5.562 | 5.574 | 1,617,311 | -0.04(-0.70%) |
Jul 25, 2005 | 5.632 | 5.632 | 5.600 | 5.613 | 1,467,807 | -0.01(-0.10%) |
Jul 22, 2005 | 5.605 | 5.635 | 5.598 | 5.619 | 1,103,124 | +0.02(+0.40%) |
Jul 21, 2005 | 5.645 | 5.650 | 5.576 | 5.596 | 1,448,585 | -0.05(-0.93%) |
Jul 20, 2005 | 5.647 | 5.658 | 5.594 | 5.649 | 879,937 | -0.04(-0.76%) |
Jul 19, 2005 | 5.669 | 5.692 | 5.620 | 5.692 | 1,059,875 | +0.04(+0.70%) |
Jul 18, 2005 | 5.665 | 5.675 | 5.581 | 5.652 | 1,333,254 | -0.01(-0.23%) |
Jul 15, 2005 | 5.617 | 5.679 | 5.600 | 5.665 | 1,146,374 | +0.05(+0.83%) |
Jul 14, 2005 | 5.581 | 5.637 | 5.536 | 5.619 | 2,048,202 | +0.11(+2.01%) |
Jul 13, 2005 | 5.562 | 5.590 | 5.491 | 5.508 | 1,035,314 | -0.06(-1.11%) |
Jul 12, 2005 | 5.570 | 5.611 | 5.557 | 5.570 | 746,985 | -0.01(-0.10%) |
Jul 11, 2005 | 5.536 | 5.604 | 5.525 | 5.576 | 807,854 | +0.01(+0.24%) |
Jul 08, 2005 | 5.501 | 5.589 | 5.499 | 5.562 | 740,044 | +0.07(+1.23%) |
Jul 07, 2005 | 5.478 | 5.547 | 5.461 | 5.495 | 1,434,703 | -0.00(-0.03%) |
Jul 06, 2005 | 5.600 | 5.607 | 5.493 | 5.497 | 2,031,650 | -0.12(-2.20%) |
Jul 05, 2005 | 5.562 | 5.634 | 5.544 | 5.620 | 932,797 | +0.04(+0.67%) |
Jul 01, 2005 | 5.499 | 5.589 | 5.482 | 5.583 | 1,058,273 | +0.09(+1.64%) |
Jun 30, 2005 | 5.577 | 5.577 | 5.493 | 5.493 | 1,920,056 | -0.08(-1.51%) |
Jun 29, 2005 | 5.594 | 5.607 | 5.562 | 5.577 | 926,389 | -0.01(-0.17%) |
Jun 28, 2005 | 5.551 | 5.604 | 5.519 | 5.587 | 1,207,777 | +0.05(+0.91%) |
Jun 27, 2005 | 5.615 | 5.615 | 5.525 | 5.536 | 1,047,060 | -0.08(-1.50%) |
Jun 24, 2005 | 5.630 | 5.656 | 5.600 | 5.620 | 787,564 | -0.01(-0.10%) |
Jun 23, 2005 | 5.665 | 5.665 | 5.602 | 5.626 | 1,067,884 | -0.04(-0.69%) |
Jun 22, 2005 | 5.705 | 5.729 | 5.637 | 5.665 | 770,478 | -0.02(-0.40%) |
Jun 21, 2005 | 5.708 | 5.738 | 5.675 | 5.688 | 1,572,460 | -0.02(-0.30%) |
Jun 20, 2005 | 5.699 | 5.735 | 5.697 | 5.705 | 2,227,073 | -0.03(-0.59%) |
Jun 17, 2005 | 5.793 | 5.797 | 5.727 | 5.738 | 2,708,689 | -0.02(-0.42%) |
Jun 16, 2005 | 5.759 | 5.774 | 5.722 | 5.763 | 683,980 | +0.01(+0.10%) |
Jun 15, 2005 | 5.744 | 5.772 | 5.720 | 5.757 | 1,189,623 | +0.03(+0.56%) |
Jun 14, 2005 | 5.707 | 5.738 | 5.697 | 5.725 | 1,505,183 | +0.01(+0.10%) |
Jun 13, 2005 | 5.714 | 5.753 | 5.705 | 5.720 | 2,106,936 | -0.02(-0.29%) |
Jun 10, 2005 | 5.770 | 5.770 | 5.722 | 5.737 | 1,893,359 | -0.00(-0.03%) |
Jun 09, 2005 | 5.750 | 5.752 | 5.701 | 5.738 | 2,678,788 | +0.01(+0.20%) |
Jun 08, 2005 | 5.755 | 5.768 | 5.710 | 5.727 | 2,919,062 | -0.00(-0.07%) |
Jun 07, 2005 | 5.677 | 5.776 | 5.673 | 5.731 | 3,730,121 | +0.06(+0.99%) |
Jun 06, 2005 | 5.617 | 5.819 | 5.590 | 5.675 | 4,180,768 | +0.03(+0.50%) |
Jun 03, 2005 | 5.673 | 5.673 | 5.609 | 5.647 | 2,528,217 | -0.04(-0.76%) |
Jun 02, 2005 | 5.662 | 5.699 | 5.609 | 5.690 | 2,614,715 | +0.04(+0.73%) |
Jun 01, 2005 | 5.547 | 5.654 | 5.519 | 5.649 | 3,054,684 | +0.10(+1.82%) |
May 31, 2005 | 5.619 | 5.647 | 5.547 | 5.547 | 2,941,488 | -0.07(-1.23%) |
May 27, 2005 | 5.677 | 5.677 | 5.600 | 5.617 | 2,454,533 | -0.02(-0.30%) |
May 26, 2005 | 6.135 | 6.135 | 5.613 | 5.634 | 7,612,416 | -0.50(-8.15%) |
May 25, 2005 | 6.180 | 6.199 | 6.076 | 6.134 | 1,492,902 | -0.06(-1.00%) |
May 24, 2005 | 6.162 | 6.199 | 6.089 | 6.195 | 1,839,431 | +0.05(+0.85%) |
May 23, 2005 | 6.152 | 6.156 | 6.092 | 6.143 | 1,020,363 | -0.01(-0.18%) |
May 20, 2005 | 6.119 | 6.156 | 6.104 | 6.154 | 791,302 | +0.03(+0.49%) |
May 19, 2005 | 6.145 | 6.150 | 6.107 | 6.124 | 547,290 | -0.02(-0.34%) |
May 18, 2005 | 6.106 | 6.154 | 6.089 | 6.145 | 844,162 | +0.04(+0.64%) |
May 17, 2005 | 6.068 | 6.106 | 6.021 | 6.106 | 1,301,751 | +0.04(+0.62%) |
May 16, 2005 | 6.096 | 6.143 | 6.061 | 6.068 | 1,432,033 | -0.03(-0.49%) |
May 13, 2005 | 6.107 | 6.117 | 6.051 | 6.098 | 1,420,820 | +0.00(+0.03%) |
May 12, 2005 | 6.106 | 6.165 | 6.083 | 6.096 | 1,741,186 | -0.02(-0.28%) |
May 11, 2005 | 6.062 | 6.121 | 6.029 | 6.113 | 3,331,800 | +0.08(+1.27%) |
May 10, 2005 | 5.948 | 6.051 | 5.924 | 6.036 | 4,301,973 | +0.09(+1.48%) |
May 09, 2005 | 5.965 | 5.974 | 5.922 | 5.948 | 1,559,111 | -0.04(-0.66%) |
May 06, 2005 | 5.989 | 6.034 | 5.969 | 5.988 | 849,502 | -0.00(-0.03%) |
May 05, 2005 | 6.001 | 6.068 | 5.967 | 5.989 | 1,743,321 | -0.04(-0.65%) |
May 04, 2005 | 5.948 | 6.061 | 5.943 | 6.029 | 1,837,295 | +0.08(+1.29%) |
May 03, 2005 | 5.851 | 5.986 | 5.840 | 5.952 | 1,474,748 | +0.09(+1.57%) |
May 02, 2005 | 5.870 | 5.900 | 5.810 | 5.860 | 1,003,811 | +0.03(+0.48%) |
Apr 29, 2005 | 5.823 | 5.834 | 5.742 | 5.832 | 1,298,013 | +0.01(+0.23%) |
Apr 28, 2005 | 5.836 | 5.862 | 5.806 | 5.819 | 1,531,880 | -0.03(-0.51%) |
Apr 27, 2005 | 5.763 | 5.856 | 5.738 | 5.849 | 1,321,507 | +0.07(+1.17%) |
Apr 26, 2005 | 5.759 | 5.810 | 5.750 | 5.782 | 1,303,887 | +0.00(+0.06%) |
Apr 25, 2005 | 5.750 | 5.806 | 5.735 | 5.778 | 1,194,429 | +0.07(+1.15%) |
Apr 22, 2005 | 5.669 | 5.793 | 5.662 | 5.712 | 2,625,928 | +0.06(+1.09%) |
Apr 21, 2005 | 5.694 | 5.772 | 5.619 | 5.650 | 4,109,220 | +0.16(+2.93%) |
Apr 20, 2005 | 5.551 | 5.561 | 5.465 | 5.489 | 1,679,248 | -0.08(-1.38%) |
Apr 19, 2005 | 5.559 | 5.570 | 5.525 | 5.566 | 2,012,962 | +0.00(+0.00%) |
Apr 18, 2005 | 5.622 | 5.652 | 5.534 | 5.566 | 1,367,426 | -0.07(-1.33%) |
Apr 15, 2005 | 5.667 | 5.688 | 5.628 | 5.641 | 1,103,124 | -0.02(-0.43%) |
Apr 14, 2005 | 5.708 | 5.725 | 5.662 | 5.665 | 1,153,315 | -0.04(-0.75%) |
Apr 13, 2005 | 5.740 | 5.740 | 5.697 | 5.708 | 841,493 | -0.02(-0.39%) |
Apr 12, 2005 | 5.682 | 5.759 | 5.660 | 5.731 | 1,130,889 | +0.03(+0.53%) |
Apr 11, 2005 | 5.778 | 5.791 | 5.699 | 5.701 | 762,469 | -0.07(-1.17%) |
Apr 08, 2005 | 5.787 | 5.800 | 5.740 | 5.768 | 2,050,338 | -0.05(-0.81%) |
Apr 07, 2005 | 5.795 | 5.862 | 5.780 | 5.815 | 1,200,302 | -0.01(-0.13%) |
Apr 06, 2005 | 5.847 | 5.851 | 5.797 | 5.823 | 789,166 | -0.02(-0.38%) |
Apr 05, 2005 | 5.806 | 5.858 | 5.780 | 5.845 | 1,026,237 | +0.04(+0.68%) |
Apr 04, 2005 | 5.808 | 5.815 | 5.765 | 5.806 | 651,409 | +0.01(+0.13%) |
Apr 01, 2005 | 5.849 | 5.862 | 5.763 | 5.798 | 1,155,451 | -0.03(-0.48%) |
Mar 31, 2005 | 5.787 | 5.828 | 5.774 | 5.826 | 1,283,063 | +0.03(+0.45%) |
Mar 30, 2005 | 5.744 | 5.800 | 5.708 | 5.800 | 1,127,152 | +0.08(+1.37%) |
Mar 29, 2005 | 5.759 | 5.770 | 5.699 | 5.722 | 1,367,426 | -0.02(-0.39%) |
Mar 28, 2005 | 5.830 | 5.836 | 5.744 | 5.744 | 1,243,017 | -0.05(-0.84%) |
Mar 24, 2005 | 5.838 | 5.840 | 5.776 | 5.793 | 1,060,943 | -0.03(-0.45%) |
Mar 23, 2005 | 5.821 | 5.870 | 5.783 | 5.819 | 1,777,494 | +0.03(+0.52%) |
Mar 22, 2005 | 5.797 | 5.826 | 5.757 | 5.789 | 1,340,729 | +0.02(+0.36%) |
Mar 21, 2005 | 5.858 | 5.871 | 5.757 | 5.768 | 1,854,381 | -0.10(-1.69%) |
Mar 18, 2005 | 5.853 | 5.898 | 5.783 | 5.868 | 8,098,303 | -0.00(-0.06%) |
Mar 17, 2005 | 5.778 | 5.943 | 5.742 | 5.871 | 4,088,930 | +0.07(+1.13%) |
Mar 16, 2005 | 5.740 | 5.823 | 5.740 | 5.806 | 2,295,418 | +0.09(+1.51%) |
Mar 15, 2005 | 5.810 | 5.826 | 5.686 | 5.720 | 2,112,809 | -0.11(-1.86%) |
Mar 14, 2005 | 5.731 | 5.853 | 5.718 | 5.828 | 2,075,967 | +0.11(+1.90%) |
Mar 11, 2005 | 5.755 | 5.783 | 5.716 | 5.720 | 1,249,959 | -0.04(-0.62%) |
Mar 10, 2005 | 5.765 | 5.782 | 5.692 | 5.755 | 1,090,844 | +0.00(+0.00%) |
Mar 09, 2005 | 5.778 | 5.806 | 5.718 | 5.755 | 1,757,204 | -0.02(-0.42%) |
Mar 08, 2005 | 5.851 | 5.853 | 5.699 | 5.780 | 3,133,173 | -0.12(-2.00%) |
Mar 07, 2005 | 5.982 | 5.982 | 5.881 | 5.898 | 1,425,092 | -0.08(-1.38%) |
Mar 04, 2005 | 6.021 | 6.034 | 5.959 | 5.980 | 1,290,538 | -0.01(-0.22%) |
Mar 03, 2005 | 6.004 | 6.004 | 5.915 | 5.993 | 1,412,811 | +0.00(+0.03%) |
Mar 02, 2005 | 5.959 | 6.006 | 5.886 | 5.991 | 1,887,486 | +0.03(+0.53%) |
Mar 01, 2005 | 5.883 | 5.969 | 5.866 | 5.959 | 1,172,003 | +0.13(+2.15%) |
Feb 28, 2005 | 5.800 | 5.851 | 5.731 | 5.834 | 2,872,075 | +0.02(+0.42%) |
Feb 25, 2005 | 5.830 | 5.830 | 5.708 | 5.810 | 2,352,016 | -0.02(-0.35%) |
Feb 24, 2005 | 5.853 | 5.894 | 5.787 | 5.830 | 2,000,682 | -0.02(-0.35%) |
Feb 23, 2005 | 5.971 | 5.971 | 5.836 | 5.851 | 2,079,705 | -0.06(-1.05%) |
Feb 22, 2005 | 6.059 | 6.115 | 5.896 | 5.913 | 4,022,187 | -0.07(-1.25%) |
Feb 18, 2005 | 5.943 | 6.008 | 5.928 | 5.988 | 1,747,059 | +0.06(+1.04%) |
Feb 17, 2005 | 5.909 | 5.946 | 5.868 | 5.926 | 1,312,430 | -0.01(-0.19%) |
Feb 16, 2005 | 5.913 | 5.967 | 5.871 | 5.937 | 1,298,013 | +0.03(+0.54%) |
Feb 15, 2005 | 5.890 | 5.946 | 5.881 | 5.905 | 1,468,341 | -0.00(-0.06%) |
Feb 14, 2005 | 5.918 | 5.918 | 5.864 | 5.909 | 1,739,584 | +0.04(+0.64%) |
Feb 11, 2005 | 5.817 | 5.875 | 5.783 | 5.871 | 1,265,443 | +0.03(+0.45%) |
Feb 10, 2005 | 5.871 | 5.890 | 5.825 | 5.845 | 1,971,849 | -0.01(-0.13%) |
Feb 09, 2005 | 5.993 | 5.995 | 5.843 | 5.853 | 1,724,633 | -0.16(-2.74%) |
Feb 08, 2005 | 5.937 | 6.019 | 5.896 | 6.018 | 1,566,052 | +0.06(+1.04%) |
Feb 07, 2005 | 6.040 | 6.040 | 5.909 | 5.956 | 1,386,648 | -0.07(-1.24%) |
Feb 04, 2005 | 5.986 | 6.031 | 5.958 | 6.031 | 1,218,456 | +0.06(+1.00%) |
Feb 03, 2005 | 6.019 | 6.019 | 5.943 | 5.971 | 1,307,090 | -0.07(-1.12%) |
Feb 02, 2005 | 5.959 | 6.038 | 5.905 | 6.038 | 1,996,944 | +0.08(+1.32%) |
Feb 01, 2005 | 5.918 | 5.959 | 5.826 | 5.959 | 2,597,629 | +0.06(+1.02%) |
Jan 31, 2005 | 5.783 | 5.900 | 5.767 | 5.900 | 1,531,346 | +0.16(+2.84%) |
Jan 28, 2005 | 5.802 | 5.808 | 5.720 | 5.737 | 1,196,564 | -0.08(-1.45%) |
Jan 27, 2005 | 5.782 | 5.838 | 5.770 | 5.821 | 1,424,558 | +0.01(+0.19%) |
Jan 26, 2005 | 5.795 | 5.825 | 5.768 | 5.810 | 1,225,397 | +0.05(+0.91%) |
Jan 25, 2005 | 5.810 | 5.810 | 5.744 | 5.757 | 800,913 | -0.02(-0.42%) |
Jan 24, 2005 | 5.815 | 5.843 | 5.768 | 5.782 | 1,369,562 | -0.06(-0.96%) |
Jan 21, 2005 | 5.834 | 5.840 | 5.763 | 5.838 | 1,713,954 | +0.02(+0.42%) |
Jan 20, 2005 | 5.722 | 5.815 | 5.679 | 5.813 | 1,734,778 | +0.09(+1.60%) |
Jan 19, 2005 | 5.731 | 5.761 | 5.694 | 5.722 | 1,849,042 | -0.07(-1.23%) |
Jan 18, 2005 | 5.619 | 5.793 | 5.602 | 5.793 | 2,694,807 | +0.18(+3.13%) |
Jan 14, 2005 | 5.607 | 5.647 | 5.592 | 5.617 | 714,414 | -0.00(-0.03%) |
Jan 13, 2005 | 5.592 | 5.637 | 5.542 | 5.619 | 2,737,522 | +0.05(+0.91%) |
Jan 12, 2005 | 5.617 | 5.617 | 5.495 | 5.568 | 3,049,878 | -0.07(-1.16%) |
Jan 11, 2005 | 5.652 | 5.652 | 5.609 | 5.634 | 2,464,144 | -0.02(-0.33%) |
Jan 10, 2005 | 5.722 | 5.742 | 5.641 | 5.652 | 1,327,380 | -0.04(-0.79%) |
Jan 07, 2005 | 5.727 | 5.748 | 5.650 | 5.697 | 910,905 | +0.01(+0.13%) |
Jan 06, 2005 | 5.656 | 5.720 | 5.652 | 5.690 | 1,371,697 | +0.02(+0.40%) |
Jan 05, 2005 | 5.740 | 5.761 | 5.664 | 5.667 | 1,041,721 | -0.05(-0.95%) |
Jan 04, 2005 | 5.797 | 5.838 | 5.718 | 5.722 | 1,225,931 | -0.01(-0.16%) |
Jan 03, 2005 | 5.868 | 5.890 | 5.714 | 5.731 | 1,732,642 | -0.14(-2.39%) |
Dec 31, 2004 | 5.731 | 5.898 | 5.712 | 5.871 | 2,217,996 | +0.13(+2.28%) |
Dec 30, 2004 | 5.619 | 5.750 | 5.619 | 5.740 | 1,355,679 | +0.10(+1.73%) |
Dec 29, 2004 | 5.645 | 5.667 | 5.581 | 5.643 | 743,247 | +0.03(+0.47%) |
Dec 28, 2004 | 5.604 | 5.617 | 5.564 | 5.617 | 767,275 | +0.00(+0.00%) |
Dec 27, 2004 | 5.675 | 5.675 | 5.594 | 5.617 | 555,300 | -0.05(-0.83%) |
Dec 23, 2004 | 5.559 | 5.684 | 5.557 | 5.664 | 1,119,143 | +0.12(+2.13%) |
Dec 22, 2004 | 5.516 | 5.611 | 5.516 | 5.546 | 1,042,789 | +0.01(+0.14%) |
Dec 21, 2004 | 5.534 | 5.546 | 5.499 | 5.538 | 1,720,362 | +0.04(+0.82%) |
Dec 20, 2004 | 5.540 | 5.555 | 5.446 | 5.493 | 2,041,795 | -0.01(-0.14%) |
Dec 17, 2004 | 5.534 | 5.564 | 5.486 | 5.501 | 1,685,656 | -0.13(-2.30%) |
Dec 16, 2004 | 5.553 | 5.641 | 5.542 | 5.630 | 1,329,516 | +0.06(+1.04%) |
Dec 15, 2004 | 5.557 | 5.581 | 5.538 | 5.572 | 1,557,509 | -0.01(-0.17%) |
Dec 14, 2004 | 5.590 | 5.609 | 5.547 | 5.581 | 1,370,096 | +0.03(+0.51%) |
Dec 13, 2004 | 5.609 | 5.609 | 5.529 | 5.553 | 1,803,657 | -0.02(-0.34%) |
Dec 10, 2004 | 5.628 | 5.628 | 5.562 | 5.572 | 1,351,942 | -0.04(-0.70%) |
Dec 09, 2004 | 5.600 | 5.654 | 5.574 | 5.611 | 1,363,154 | -0.04(-0.63%) |
Dec 08, 2004 | 5.656 | 5.669 | 5.624 | 5.647 | 1,202,972 | +0.02(+0.43%) |
Dec 07, 2004 | 5.613 | 5.645 | 5.581 | 5.622 | 1,514,794 | -0.01(-0.17%) |
Dec 06, 2004 | 5.722 | 5.727 | 5.547 | 5.632 | 2,005,487 | -0.14(-2.37%) |
Dec 03, 2004 | 5.722 | 5.793 | 5.703 | 5.768 | 1,304,421 | +0.08(+1.38%) |
Dec 02, 2004 | 5.750 | 5.768 | 5.677 | 5.690 | 2,056,745 | -0.10(-1.71%) |