Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.763 | 4.890 | 4.749 | 4.850 | 4,231,541 | +0.09(+1.87%) |
Dec 29, 2005 | 4.793 | 4.805 | 4.730 | 4.761 | 3,091,347 | -0.02(-0.38%) |
Dec 28, 2005 | 4.728 | 4.795 | 4.728 | 4.779 | 3,746,352 | +0.04(+0.81%) |
Dec 27, 2005 | 4.827 | 4.831 | 4.722 | 4.741 | 3,439,396 | -0.09(-1.92%) |
Dec 23, 2005 | 4.888 | 4.888 | 4.817 | 4.833 | 2,644,280 | -0.05(-1.12%) |
Dec 22, 2005 | 4.848 | 4.898 | 4.829 | 4.888 | 2,583,384 | +0.04(+0.88%) |
Dec 21, 2005 | 4.882 | 4.928 | 4.827 | 4.846 | 3,579,011 | +0.00(+0.04%) |
Dec 20, 2005 | 4.928 | 4.938 | 4.827 | 4.844 | 4,138,959 | -0.10(-1.96%) |
Dec 19, 2005 | 4.936 | 4.985 | 4.924 | 4.941 | 2,222,462 | +0.01(+0.12%) |
Dec 16, 2005 | 5.052 | 5.070 | 4.924 | 4.934 | 5,315,295 | -0.11(-2.20%) |
Dec 15, 2005 | 5.015 | 5.068 | 5.009 | 5.046 | 3,324,039 | +0.03(+0.56%) |
Dec 14, 2005 | 4.878 | 5.023 | 4.878 | 5.017 | 4,196,390 | +0.13(+2.60%) |
Dec 13, 2005 | 4.938 | 4.977 | 4.882 | 4.890 | 3,381,470 | -0.05(-1.06%) |
Dec 12, 2005 | 5.019 | 5.025 | 4.928 | 4.943 | 2,489,811 | -0.04(-0.89%) |
Dec 09, 2005 | 4.979 | 5.003 | 4.928 | 4.987 | 1,519,928 | +0.03(+0.53%) |
Dec 08, 2005 | 4.963 | 4.989 | 4.941 | 4.961 | 2,339,304 | -0.02(-0.45%) |
Dec 07, 2005 | 5.021 | 5.035 | 4.949 | 4.983 | 2,480,405 | -0.04(-0.88%) |
Dec 06, 2005 | 5.050 | 5.060 | 5.009 | 5.027 | 2,599,226 | -0.03(-0.52%) |
Dec 05, 2005 | 5.066 | 5.074 | 5.052 | 5.054 | 1,931,349 | -0.00(-0.04%) |
Dec 02, 2005 | 5.052 | 5.068 | 5.050 | 5.056 | 2,558,629 | -0.00(-0.04%) |
Dec 01, 2005 | 5.058 | 5.068 | 5.050 | 5.058 | 2,935,393 | +0.00(+0.04%) |
Nov 30, 2005 | 5.060 | 5.092 | 5.029 | 5.056 | 7,972,942 | -0.10(-2.00%) |
Nov 29, 2005 | 5.116 | 5.183 | 5.110 | 5.159 | 1,089,694 | +0.04(+0.83%) |
Nov 28, 2005 | 5.151 | 5.171 | 5.110 | 5.116 | 1,640,731 | -0.05(-1.02%) |
Nov 25, 2005 | 5.165 | 5.173 | 5.149 | 5.169 | 445,086 | +0.00(+0.08%) |
Nov 23, 2005 | 5.151 | 5.223 | 5.151 | 5.165 | 1,278,819 | -0.00(-0.08%) |
Nov 22, 2005 | 5.181 | 5.201 | 5.151 | 5.169 | 1,811,042 | -0.00(-0.08%) |
Nov 21, 2005 | 5.187 | 5.201 | 5.140 | 5.173 | 1,356,053 | +0.01(+0.23%) |
Nov 18, 2005 | 5.151 | 5.211 | 5.151 | 5.161 | 1,948,182 | +0.01(+0.20%) |
Nov 17, 2005 | 5.140 | 5.161 | 5.122 | 5.151 | 1,921,447 | +0.03(+0.55%) |
Nov 16, 2005 | 5.151 | 5.159 | 5.080 | 5.122 | 2,534,370 | -0.06(-1.21%) |
Nov 15, 2005 | 5.227 | 5.239 | 5.173 | 5.185 | 1,710,043 | -0.06(-1.12%) |
Nov 14, 2005 | 5.205 | 5.250 | 5.197 | 5.243 | 2,464,067 | +0.06(+1.21%) |
Nov 11, 2005 | 5.217 | 5.221 | 5.126 | 5.181 | 1,583,795 | -0.02(-0.35%) |
Nov 10, 2005 | 5.217 | 5.221 | 5.132 | 5.199 | 2,070,469 | -0.01(-0.19%) |
Nov 09, 2005 | 5.145 | 5.219 | 5.118 | 5.209 | 1,842,728 | +0.06(+1.26%) |
Nov 08, 2005 | 5.149 | 5.195 | 5.110 | 5.145 | 1,433,783 | -0.00(-0.04%) |
Nov 07, 2005 | 5.217 | 5.231 | 5.120 | 5.147 | 1,768,464 | -0.07(-1.35%) |
Nov 04, 2005 | 5.245 | 5.245 | 5.157 | 5.217 | 1,421,405 | -0.01(-0.27%) |
Nov 03, 2005 | 5.248 | 5.252 | 5.195 | 5.231 | 1,509,532 | +0.04(+0.86%) |
Nov 02, 2005 | 5.223 | 5.252 | 5.151 | 5.187 | 2,474,959 | -0.03(-0.66%) |
Nov 01, 2005 | 5.231 | 5.231 | 5.179 | 5.221 | 1,631,324 | -0.00(-0.04%) |
Oct 31, 2005 | 5.241 | 5.241 | 5.179 | 5.223 | 1,779,851 | +0.07(+1.41%) |
Oct 28, 2005 | 5.110 | 5.179 | 5.094 | 5.151 | 1,361,499 | +0.08(+1.59%) |
Oct 27, 2005 | 5.181 | 5.207 | 5.070 | 5.070 | 2,614,574 | -0.19(-3.54%) |
Oct 26, 2005 | 5.197 | 5.256 | 5.151 | 5.256 | 4,806,342 | +0.12(+2.32%) |
Oct 25, 2005 | 5.112 | 5.197 | 5.112 | 5.136 | 1,839,262 | +0.04(+0.71%) |
Oct 24, 2005 | 5.050 | 5.100 | 5.025 | 5.100 | 2,335,343 | +0.05(+1.04%) |
Oct 21, 2005 | 4.993 | 5.060 | 4.971 | 5.048 | 1,336,250 | +0.06(+1.26%) |
Oct 20, 2005 | 5.060 | 5.060 | 4.965 | 4.985 | 1,637,760 | -0.04(-0.88%) |
Oct 19, 2005 | 4.959 | 5.033 | 4.908 | 5.029 | 2,016,009 | +0.03(+0.57%) |
Oct 18, 2005 | 5.058 | 5.066 | 4.979 | 5.001 | 1,722,916 | -0.05(-0.92%) |
Oct 17, 2005 | 5.050 | 5.082 | 5.039 | 5.048 | 2,200,678 | +0.01(+0.24%) |
Oct 14, 2005 | 4.967 | 5.046 | 4.928 | 5.035 | 2,067,994 | +0.07(+1.34%) |
Oct 13, 2005 | 5.019 | 5.019 | 4.912 | 4.969 | 2,998,765 | -0.05(-1.01%) |
Oct 12, 2005 | 5.050 | 5.070 | 5.001 | 5.019 | 1,757,077 | -0.06(-1.19%) |
Oct 11, 2005 | 5.090 | 5.102 | 5.031 | 5.080 | 2,138,792 | +0.07(+1.41%) |
Oct 10, 2005 | 5.056 | 5.090 | 5.003 | 5.009 | 1,505,076 | -0.07(-1.31%) |
Oct 07, 2005 | 5.015 | 5.076 | 5.011 | 5.076 | 1,935,805 | +0.06(+1.17%) |
Oct 06, 2005 | 5.080 | 5.110 | 4.989 | 5.017 | 3,469,101 | -0.00(-0.08%) |
Oct 05, 2005 | 5.094 | 5.114 | 5.021 | 5.021 | 2,115,028 | -0.04(-0.84%) |
Oct 04, 2005 | 5.189 | 5.189 | 5.060 | 5.064 | 2,188,796 | -0.09(-1.76%) |
Oct 03, 2005 | 5.183 | 5.201 | 5.122 | 5.155 | 2,545,262 | +0.07(+1.35%) |
Sep 30, 2005 | 5.104 | 5.151 | 5.082 | 5.086 | 1,782,327 | -0.02(-0.40%) |
Sep 29, 2005 | 5.106 | 5.130 | 5.052 | 5.106 | 1,739,749 | +0.02(+0.40%) |
Sep 28, 2005 | 5.096 | 5.122 | 5.052 | 5.086 | 1,685,289 | +0.03(+0.52%) |
Sep 27, 2005 | 5.094 | 5.104 | 5.050 | 5.060 | 2,144,238 | -0.02(-0.32%) |
Sep 26, 2005 | 5.100 | 5.112 | 4.985 | 5.076 | 3,429,989 | +0.13(+2.66%) |
Sep 23, 2005 | 4.945 | 4.949 | 4.807 | 4.945 | 2,434,856 | +0.02(+0.49%) |
Sep 22, 2005 | 4.908 | 4.969 | 4.747 | 4.920 | 5,715,328 | -0.09(-1.77%) |
Sep 21, 2005 | 5.151 | 5.151 | 4.955 | 5.009 | 4,163,218 | -0.15(-2.97%) |
Sep 20, 2005 | 4.797 | 5.221 | 4.999 | 5.163 | 2,085,817 | -0.03(-0.54%) |
Sep 19, 2005 | 5.243 | 5.252 | 5.173 | 5.191 | 2,487,831 | -0.02(-0.39%) |
Sep 16, 2005 | 5.201 | 5.248 | 5.155 | 5.211 | 1,726,876 | +0.06(+1.10%) |
Sep 15, 2005 | 5.171 | 5.205 | 5.130 | 5.155 | 1,180,791 | -0.00(-0.08%) |
Sep 14, 2005 | 5.161 | 5.179 | 5.126 | 5.159 | 1,819,953 | +0.04(+0.75%) |
Sep 13, 2005 | 5.140 | 5.151 | 5.052 | 5.120 | 2,107,601 | +0.06(+1.20%) |
Sep 12, 2005 | 5.056 | 5.070 | 5.037 | 5.060 | 2,400,695 | +0.02(+0.32%) |
Sep 09, 2005 | 5.044 | 5.046 | 4.991 | 5.044 | 2,170,973 | +0.05(+1.01%) |
Sep 08, 2005 | 5.025 | 5.048 | 4.975 | 4.993 | 2,205,134 | +0.00(+0.08%) |
Sep 07, 2005 | 5.009 | 5.058 | 4.951 | 4.989 | 2,912,619 | -0.02(-0.36%) |
Sep 06, 2005 | 4.999 | 5.035 | 4.949 | 5.007 | 2,806,174 | +0.01(+0.24%) |
Sep 02, 2005 | 4.965 | 5.029 | 4.938 | 4.995 | 4,321,648 | +0.05(+0.98%) |
Sep 01, 2005 | 4.848 | 4.989 | 4.848 | 4.947 | 4,399,872 | +0.04(+0.86%) |
Aug 31, 2005 | 5.005 | 5.015 | 4.846 | 4.904 | 5,398,470 | -0.11(-2.25%) |
Aug 30, 2005 | 4.894 | 5.025 | 4.876 | 5.017 | 1,955,608 | +0.09(+1.84%) |
Aug 29, 2005 | 4.999 | 4.999 | 4.866 | 4.926 | 3,746,847 | -0.08(-1.57%) |
Aug 26, 2005 | 5.052 | 5.084 | 4.987 | 5.005 | 1,842,233 | -0.05(-0.92%) |
Aug 25, 2005 | 5.100 | 5.110 | 5.015 | 5.052 | 3,082,435 | -0.05(-0.99%) |
Aug 24, 2005 | 5.108 | 5.130 | 5.090 | 5.102 | 2,874,002 | +0.01(+0.12%) |
Aug 23, 2005 | 5.100 | 5.110 | 5.074 | 5.096 | 2,102,155 | +0.01(+0.12%) |
Aug 22, 2005 | 5.078 | 5.136 | 5.070 | 5.090 | 2,623,981 | +0.04(+0.80%) |
Aug 19, 2005 | 5.023 | 5.074 | 4.991 | 5.050 | 2,172,458 | +0.07(+1.38%) |
Aug 18, 2005 | 4.902 | 4.999 | 4.902 | 4.981 | 3,394,342 | +0.06(+1.23%) |
Aug 17, 2005 | 5.015 | 5.017 | 4.868 | 4.920 | 4,429,082 | -0.09(-1.89%) |
Aug 16, 2005 | 5.068 | 5.070 | 4.981 | 5.015 | 3,042,333 | -0.05(-1.08%) |
Aug 15, 2005 | 5.104 | 5.104 | 5.050 | 5.070 | 2,189,291 | -0.03(-0.67%) |
Aug 12, 2005 | 5.100 | 5.134 | 5.076 | 5.104 | 1,895,702 | +0.01(+0.24%) |
Aug 11, 2005 | 5.092 | 5.151 | 5.054 | 5.092 | 2,439,312 | -0.00(-0.04%) |
Aug 10, 2005 | 5.060 | 5.138 | 5.054 | 5.094 | 2,787,361 | +0.04(+0.88%) |
Aug 09, 2005 | 5.090 | 5.126 | 5.044 | 5.050 | 4,074,597 | -0.08(-1.54%) |
Aug 08, 2005 | 5.252 | 5.262 | 5.122 | 5.128 | 3,314,138 | -0.11(-2.16%) |
Aug 05, 2005 | 5.346 | 5.355 | 5.207 | 5.241 | 2,173,448 | -0.11(-1.96%) |
Aug 04, 2005 | 5.336 | 5.375 | 5.310 | 5.346 | 1,619,442 | +0.03(+0.53%) |
Aug 03, 2005 | 5.349 | 5.385 | 5.302 | 5.318 | 2,141,763 | -0.03(-0.57%) |
Aug 02, 2005 | 5.288 | 5.395 | 5.288 | 5.349 | 2,393,764 | +0.05(+0.99%) |
Aug 01, 2005 | 5.403 | 5.421 | 5.284 | 5.296 | 2,406,636 | -0.10(-1.91%) |
Jul 29, 2005 | 5.494 | 5.494 | 5.397 | 5.399 | 1,529,830 | -0.10(-1.76%) |
Jul 28, 2005 | 5.494 | 5.506 | 5.419 | 5.496 | 2,301,182 | +0.02(+0.37%) |
Jul 27, 2005 | 5.454 | 5.478 | 5.391 | 5.476 | 2,193,252 | -0.05(-0.88%) |
Jul 26, 2005 | 5.472 | 5.532 | 5.466 | 5.524 | 1,619,937 | +0.05(+0.96%) |
Jul 25, 2005 | 5.454 | 5.553 | 5.445 | 5.472 | 1,568,942 | +0.00(+0.07%) |
Jul 22, 2005 | 5.518 | 5.532 | 5.456 | 5.468 | 1,743,709 | -0.02(-0.37%) |
Jul 21, 2005 | 5.555 | 5.575 | 5.480 | 5.488 | 1,344,171 | -0.04(-0.80%) |
Jul 20, 2005 | 5.494 | 5.544 | 5.454 | 5.532 | 1,460,518 | +0.03(+0.55%) |
Jul 19, 2005 | 5.433 | 5.516 | 5.421 | 5.502 | 1,047,117 | +0.08(+1.45%) |
Jul 18, 2005 | 5.474 | 5.490 | 5.413 | 5.423 | 1,743,709 | -0.07(-1.21%) |
Jul 15, 2005 | 5.480 | 5.524 | 5.474 | 5.490 | 1,222,874 | +0.00(+0.04%) |
Jul 14, 2005 | 5.573 | 5.587 | 5.474 | 5.488 | 1,354,073 | -0.06(-1.02%) |
Jul 13, 2005 | 5.546 | 5.563 | 5.520 | 5.544 | 1,421,405 | +0.01(+0.11%) |
Jul 12, 2005 | 5.486 | 5.544 | 5.478 | 5.538 | 1,458,042 | +0.05(+0.96%) |
Jul 11, 2005 | 5.486 | 5.502 | 5.464 | 5.486 | 1,399,126 | +0.00(+0.04%) |
Jul 08, 2005 | 5.456 | 5.504 | 5.456 | 5.484 | 1,279,314 | +0.06(+1.19%) |
Jul 07, 2005 | 5.474 | 5.498 | 5.417 | 5.419 | 2,203,154 | -0.07(-1.21%) |
Jul 06, 2005 | 5.484 | 5.502 | 5.464 | 5.486 | 1,425,366 | +0.00(+0.07%) |
Jul 05, 2005 | 5.462 | 5.484 | 5.449 | 5.482 | 1,693,210 | +0.03(+0.56%) |
Jul 01, 2005 | 5.393 | 5.460 | 5.393 | 5.452 | 1,109,003 | +0.04(+0.75%) |
Jun 30, 2005 | 5.431 | 5.433 | 5.383 | 5.411 | 985,725 | +0.03(+0.49%) |
Jun 29, 2005 | 5.379 | 5.421 | 5.355 | 5.385 | 1,052,068 | +0.00(+0.04%) |
Jun 28, 2005 | 5.460 | 5.466 | 5.383 | 5.383 | 1,445,665 | -0.07(-1.37%) |
Jun 27, 2005 | 5.443 | 5.468 | 5.423 | 5.458 | 2,240,286 | +0.03(+0.63%) |
Jun 24, 2005 | 5.433 | 5.456 | 5.413 | 5.423 | 1,559,536 | +0.00(+0.07%) |
Jun 23, 2005 | 5.332 | 5.454 | 5.332 | 5.419 | 1,509,532 | +0.08(+1.44%) |
Jun 22, 2005 | 5.373 | 5.401 | 5.302 | 5.342 | 1,379,818 | -0.02(-0.41%) |
Jun 21, 2005 | 5.452 | 5.456 | 5.355 | 5.365 | 1,395,661 | -0.08(-1.56%) |
Jun 20, 2005 | 5.454 | 5.454 | 5.429 | 5.449 | 1,603,599 | +0.00(+0.00%) |
Jun 17, 2005 | 5.454 | 5.454 | 5.431 | 5.449 | 1,257,035 | +0.01(+0.22%) |
Jun 16, 2005 | 5.403 | 5.445 | 5.357 | 5.437 | 1,599,638 | +0.03(+0.64%) |
Jun 15, 2005 | 5.454 | 5.464 | 5.383 | 5.403 | 1,449,626 | -0.05(-0.93%) |
Jun 14, 2005 | 5.454 | 5.466 | 5.433 | 5.454 | 1,422,396 | -0.01(-0.11%) |
Jun 13, 2005 | 5.443 | 5.472 | 5.424 | 5.460 | 1,776,881 | +0.02(+0.30%) |
Jun 10, 2005 | 5.423 | 5.445 | 5.419 | 5.443 | 1,282,285 | +0.02(+0.30%) |
Jun 09, 2005 | 5.399 | 5.443 | 5.353 | 5.427 | 1,308,525 | +0.02(+0.34%) |
Jun 08, 2005 | 5.417 | 5.443 | 5.395 | 5.409 | 1,266,442 | +0.01(+0.22%) |
Jun 07, 2005 | 5.399 | 5.413 | 5.387 | 5.397 | 1,788,268 | -0.00(-0.07%) |
Jun 06, 2005 | 5.405 | 5.407 | 5.373 | 5.401 | 1,473,885 | +0.01(+0.22%) |
Jun 03, 2005 | 5.381 | 5.407 | 5.359 | 5.389 | 1,725,886 | +0.04(+0.68%) |
Jun 02, 2005 | 5.353 | 5.373 | 5.288 | 5.353 | 2,083,837 | +0.08(+1.45%) |
Jun 01, 2005 | 5.201 | 5.310 | 5.201 | 5.276 | 1,807,576 | +0.08(+1.63%) |
May 31, 2005 | 5.215 | 5.239 | 5.179 | 5.191 | 1,837,282 | -0.05(-0.93%) |
May 27, 2005 | 5.248 | 5.262 | 5.205 | 5.239 | 1,684,794 | -0.00(-0.04%) |
May 26, 2005 | 5.243 | 5.270 | 5.205 | 5.241 | 1,483,787 | +0.00(+0.08%) |
May 25, 2005 | 5.231 | 5.263 | 5.209 | 5.237 | 1,769,454 | +0.00(+0.08%) |
May 24, 2005 | 5.254 | 5.292 | 5.191 | 5.233 | 2,319,005 | -0.02(-0.38%) |
May 23, 2005 | 5.286 | 5.367 | 5.250 | 5.254 | 1,900,158 | -0.02(-0.46%) |
May 20, 2005 | 5.252 | 5.284 | 5.221 | 5.278 | 1,125,836 | +0.03(+0.50%) |
May 19, 2005 | 5.276 | 5.290 | 5.239 | 5.252 | 1,607,559 | -0.00(-0.04%) |
May 18, 2005 | 5.292 | 5.326 | 5.235 | 5.254 | 1,779,851 | -0.02(-0.46%) |
May 17, 2005 | 5.199 | 5.292 | 5.151 | 5.278 | 1,379,323 | +0.10(+1.87%) |
May 16, 2005 | 5.171 | 5.231 | 5.108 | 5.181 | 1,723,906 | +0.02(+0.47%) |
May 13, 2005 | 5.201 | 5.260 | 5.140 | 5.157 | 1,408,533 | -0.04(-0.74%) |
May 12, 2005 | 5.266 | 5.280 | 5.163 | 5.195 | 1,510,027 | -0.08(-1.46%) |
May 11, 2005 | 5.314 | 5.353 | 5.266 | 5.272 | 1,783,317 | -0.03(-0.50%) |
May 10, 2005 | 5.351 | 5.351 | 5.239 | 5.298 | 1,656,573 | -0.01(-0.11%) |
May 09, 2005 | 5.351 | 5.353 | 5.256 | 5.304 | 1,734,303 | -0.01(-0.11%) |
May 06, 2005 | 5.363 | 5.393 | 5.274 | 5.310 | 1,858,571 | -0.05(-0.98%) |
May 05, 2005 | 5.245 | 5.379 | 5.229 | 5.363 | 2,855,188 | +0.20(+3.91%) |
May 04, 2005 | 5.250 | 5.250 | 5.142 | 5.161 | 1,726,876 | -0.01(-0.20%) |
May 03, 2005 | 5.187 | 5.248 | 5.151 | 5.171 | 2,011,554 | -0.02(-0.31%) |
May 02, 2005 | 5.223 | 5.231 | 5.134 | 5.187 | 1,505,076 | -0.03(-0.58%) |
Apr 29, 2005 | 5.217 | 5.294 | 5.163 | 5.217 | 1,555,575 | +0.01(+0.27%) |
Apr 28, 2005 | 5.254 | 5.280 | 5.203 | 5.203 | 1,752,126 | -0.07(-1.34%) |
Apr 27, 2005 | 5.292 | 5.312 | 5.252 | 5.274 | 1,696,676 | -0.11(-2.10%) |
Apr 26, 2005 | 5.449 | 5.454 | 5.383 | 5.387 | 1,894,217 | -0.05(-1.00%) |
Apr 25, 2005 | 5.433 | 5.454 | 5.415 | 5.441 | 1,864,512 | +0.04(+0.71%) |
Apr 22, 2005 | 5.393 | 5.427 | 5.361 | 5.403 | 1,703,112 | +0.04(+0.83%) |
Apr 21, 2005 | 5.338 | 5.409 | 5.312 | 5.359 | 2,264,545 | +0.07(+1.26%) |
Apr 20, 2005 | 5.338 | 5.351 | 5.288 | 5.292 | 1,576,864 | -0.02(-0.42%) |
Apr 19, 2005 | 5.229 | 5.316 | 5.187 | 5.314 | 1,512,502 | +0.13(+2.45%) |
Apr 18, 2005 | 5.050 | 5.193 | 5.050 | 5.187 | 1,802,625 | +0.15(+2.88%) |
Apr 15, 2005 | 5.100 | 5.163 | 5.003 | 5.042 | 2,147,209 | -0.06(-1.15%) |
Apr 14, 2005 | 5.124 | 5.175 | 5.080 | 5.100 | 1,564,982 | -0.04(-0.79%) |
Apr 13, 2005 | 5.155 | 5.248 | 5.128 | 5.140 | 1,588,251 | -0.04(-0.74%) |
Apr 12, 2005 | 5.211 | 5.231 | 5.126 | 5.179 | 1,431,802 | -0.01(-0.23%) |
Apr 11, 2005 | 5.254 | 5.274 | 5.187 | 5.191 | 1,799,655 | -0.06(-1.15%) |
Apr 08, 2005 | 5.353 | 5.357 | 5.223 | 5.252 | 1,439,229 | -0.08(-1.59%) |
Apr 07, 2005 | 5.359 | 5.359 | 5.274 | 5.336 | 2,321,976 | -0.01(-0.26%) |
Apr 06, 2005 | 5.231 | 5.351 | 5.220 | 5.351 | 2,110,077 | +0.10(+1.96%) |
Apr 05, 2005 | 5.217 | 5.282 | 5.217 | 5.248 | 2,386,337 | +0.03(+0.62%) |
Apr 04, 2005 | 5.274 | 5.274 | 5.185 | 5.215 | 2,071,955 | -0.03(-0.50%) |
Apr 01, 2005 | 5.241 | 5.264 | 5.175 | 5.241 | 2,252,168 | +0.05(+0.97%) |
Mar 31, 2005 | 5.062 | 5.199 | 5.062 | 5.191 | 2,374,455 | +0.15(+2.92%) |
Mar 30, 2005 | 5.009 | 5.080 | 5.009 | 5.044 | 2,061,063 | +0.05(+0.93%) |
Mar 29, 2005 | 5.082 | 5.118 | 4.981 | 4.997 | 2,724,980 | -0.08(-1.67%) |
Mar 28, 2005 | 5.050 | 5.110 | 5.050 | 5.082 | 3,480,983 | +0.09(+1.82%) |
Mar 24, 2005 | 4.947 | 5.050 | 4.945 | 4.991 | 3,281,462 | +0.08(+1.60%) |
Mar 23, 2005 | 5.136 | 5.136 | 4.831 | 4.912 | 7,651,133 | -0.22(-4.36%) |
Mar 22, 2005 | 5.219 | 5.231 | 5.118 | 5.136 | 2,443,273 | -0.06(-1.20%) |
Mar 21, 2005 | 5.292 | 5.308 | 5.161 | 5.199 | 2,806,670 | -0.08(-1.45%) |
Mar 18, 2005 | 5.274 | 5.302 | 5.171 | 5.276 | 2,580,908 | -0.00(-0.04%) |
Mar 17, 2005 | 5.161 | 5.292 | 5.140 | 5.278 | 2,142,753 | +0.12(+2.23%) |
Mar 16, 2005 | 5.233 | 5.282 | 4.676 | 5.163 | 4,047,367 | -0.12(-2.26%) |
Mar 15, 2005 | 5.353 | 5.353 | 5.211 | 5.282 | 2,968,069 | -0.06(-1.06%) |
Mar 14, 2005 | 5.357 | 5.383 | 5.286 | 5.338 | 2,093,244 | -0.02(-0.30%) |
Mar 11, 2005 | 5.369 | 5.411 | 5.324 | 5.355 | 1,764,008 | -0.01(-0.26%) |
Mar 10, 2005 | 5.375 | 5.387 | 5.314 | 5.369 | 3,243,835 | -0.01(-0.15%) |
Mar 09, 2005 | 5.443 | 5.454 | 5.332 | 5.377 | 3,177,493 | -0.07(-1.30%) |
Mar 08, 2005 | 5.472 | 5.482 | 5.427 | 5.447 | 1,648,652 | -0.02(-0.44%) |
Mar 07, 2005 | 5.456 | 5.488 | 5.423 | 5.472 | 1,714,994 | +0.02(+0.30%) |
Mar 04, 2005 | 5.474 | 5.486 | 5.437 | 5.456 | 3,947,854 | -0.00(-0.04%) |
Mar 03, 2005 | 5.466 | 5.474 | 5.445 | 5.458 | 3,305,721 | +0.00(+0.07%) |
Mar 02, 2005 | 5.464 | 5.464 | 5.399 | 5.454 | 2,617,545 | +0.01(+0.15%) |
Mar 01, 2005 | 5.472 | 5.472 | 5.407 | 5.445 | 2,855,188 | +0.05(+0.90%) |
Feb 28, 2005 | 5.482 | 5.482 | 5.306 | 5.397 | 2,896,281 | -0.05(-0.89%) |
Feb 25, 2005 | 5.458 | 5.474 | 5.425 | 5.445 | 2,910,639 | +0.01(+0.15%) |
Feb 24, 2005 | 5.449 | 5.464 | 5.369 | 5.437 | 2,855,684 | +0.00(+0.07%) |
Feb 23, 2005 | 5.403 | 5.454 | 5.373 | 5.433 | 2,953,216 | +0.08(+1.47%) |
Feb 22, 2005 | 5.454 | 5.454 | 5.351 | 5.355 | 3,576,041 | -0.10(-1.81%) |
Feb 18, 2005 | 5.447 | 5.468 | 5.433 | 5.454 | 4,391,951 | -0.01(-0.18%) |
Feb 17, 2005 | 5.464 | 5.482 | 5.445 | 5.464 | 3,867,154 | +0.00(+0.04%) |
Feb 16, 2005 | 5.464 | 5.464 | 5.443 | 5.462 | 3,132,934 | +0.00(+0.07%) |
Feb 15, 2005 | 5.443 | 5.472 | 5.443 | 5.458 | 3,395,333 | +0.01(+0.26%) |
Feb 14, 2005 | 5.445 | 5.458 | 5.441 | 5.443 | 4,224,115 | +0.00(+0.00%) |
Feb 11, 2005 | 5.443 | 5.464 | 5.423 | 5.443 | 22,815,270 | -0.02(-0.37%) |
Feb 10, 2005 | 5.357 | 5.502 | 5.346 | 5.464 | 4,058,754 | +0.12(+2.19%) |
Feb 09, 2005 | 5.264 | 5.351 | 5.227 | 5.346 | 3,855,767 | +0.08(+1.61%) |
Feb 08, 2005 | 5.256 | 5.302 | 5.171 | 5.262 | 4,887,536 | -0.07(-1.40%) |
Feb 07, 2005 | 5.504 | 5.530 | 5.310 | 5.336 | 3,285,422 | -0.17(-3.01%) |
Feb 04, 2005 | 5.516 | 5.553 | 5.423 | 5.502 | 2,615,069 | -0.01(-0.15%) |
Feb 03, 2005 | 5.631 | 5.726 | 5.443 | 5.510 | 2,269,001 | -0.08(-1.52%) |
Feb 02, 2005 | 5.522 | 5.595 | 5.496 | 5.595 | 2,113,542 | +0.09(+1.58%) |
Feb 01, 2005 | 5.565 | 5.565 | 5.439 | 5.508 | 2,308,608 | -0.03(-0.51%) |
Jan 31, 2005 | 5.367 | 5.536 | 5.334 | 5.536 | 2,973,020 | +0.15(+2.85%) |
Jan 28, 2005 | 5.437 | 5.441 | 5.324 | 5.383 | 3,105,209 | -0.02(-0.41%) |
Jan 27, 2005 | 5.361 | 5.431 | 5.314 | 5.405 | 2,685,867 | -0.03(-0.56%) |
Jan 26, 2005 | 5.454 | 5.474 | 5.425 | 5.435 | 2,903,707 | -0.03(-0.52%) |
Jan 25, 2005 | 5.536 | 5.536 | 5.417 | 5.464 | 2,419,013 | -0.07(-1.31%) |
Jan 24, 2005 | 5.593 | 5.593 | 5.494 | 5.536 | 2,373,465 | -0.02(-0.33%) |
Jan 21, 2005 | 5.512 | 5.591 | 5.488 | 5.555 | 2,959,158 | +0.05(+0.84%) |
Jan 20, 2005 | 5.490 | 5.534 | 5.413 | 5.508 | 3,923,099 | +0.02(+0.33%) |
Jan 19, 2005 | 5.520 | 5.555 | 5.476 | 5.490 | 4,023,108 | +0.00(+0.00%) |
Jan 18, 2005 | 5.454 | 5.555 | 5.445 | 5.490 | 5,076,661 | +0.07(+1.23%) |
Jan 14, 2005 | 5.395 | 5.431 | 5.373 | 5.423 | 3,111,645 | +0.05(+0.94%) |
Jan 13, 2005 | 5.409 | 5.411 | 5.314 | 5.373 | 3,005,201 | -0.01(-0.19%) |
Jan 12, 2005 | 5.452 | 5.454 | 5.359 | 5.383 | 4,755,842 | +0.02(+0.41%) |
Jan 11, 2005 | 5.252 | 5.383 | 5.211 | 5.361 | 3,610,697 | +0.11(+2.12%) |
Jan 10, 2005 | 5.250 | 5.310 | 5.187 | 5.250 | 4,581,075 | +0.03(+0.62%) |
Jan 07, 2005 | 5.151 | 5.233 | 5.120 | 5.217 | 3,865,669 | +0.07(+1.45%) |
Jan 06, 2005 | 5.066 | 5.157 | 5.019 | 5.142 | 3,550,791 | +0.10(+2.04%) |
Jan 05, 2005 | 5.080 | 5.140 | 5.025 | 5.039 | 3,854,777 | -0.07(-1.38%) |
Jan 04, 2005 | 5.159 | 5.159 | 5.070 | 5.110 | 3,272,550 | -0.01(-0.20%) |