Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.665 | 5.665 | 5.665 | 5.665 | 4,450 | -0.00(-0.05%) |
Dec 29, 2005 | 5.685 | 5.685 | 5.665 | 5.668 | 1,815 | -0.19(-3.25%) |
Dec 28, 2005 | 5.858 | 5.858 | 5.858 | 5.858 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.858 | 5.858 | 5.858 | 5.858 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.665 | 5.858 | 5.665 | 5.858 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.746 | 5.746 | 5.746 | 5.746 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.746 | 5.746 | 5.746 | 5.746 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.909 | 5.909 | 5.746 | 5.746 | 3,574 | -0.24(-3.96%) |
Dec 16, 2005 | 5.983 | 5.983 | 5.983 | 5.983 | 947 | +0.07(+1.26%) |
Dec 15, 2005 | 5.909 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.166 | 6.166 | 5.909 | 5.909 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.934 | 5.934 | 5.909 | 5.917 | 5,722 | -0.05(-0.76%) |
Dec 12, 2005 | 5.962 | 5.965 | 5.962 | 5.962 | 2,662 | -0.01(-0.09%) |
Dec 09, 2005 | 5.967 | 5.967 | 5.967 | 5.967 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.435 | 6.435 | 5.945 | 5.967 | 16,206 | -0.14(-2.28%) |
Dec 07, 2005 | 6.023 | 6.107 | 6.023 | 6.107 | 3,299 | +0.12(+1.95%) |
Dec 06, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.127 | 6.127 | 6.127 | 6.127 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.127 | 6.127 | 6.127 | 6.127 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.138 | 6.192 | 6.127 | 6.127 | 6,008 | -0.19(-3.01%) |
Nov 30, 2005 | 6.295 | 6.423 | 6.286 | 6.317 | 6,366 | +0.03(+0.53%) |
Nov 29, 2005 | 6.012 | 6.283 | 6.012 | 6.283 | 8,271 | +0.41(+6.95%) |
Nov 28, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.718 | 5.875 | 5.718 | 5.875 | 7,702 | -0.06(-0.94%) |
Nov 21, 2005 | 5.931 | 5.931 | 5.931 | 5.931 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.833 | 5.965 | 5.833 | 5.931 | 4,843 | +0.20(+3.41%) |
Nov 17, 2005 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.735 | 5.735 | 5.735 | 5.735 | 1,429 | +0.00(+0.00%) |
Nov 15, 2005 | 5.732 | 5.735 | 5.732 | 5.735 | 1,072 | +0.49(+9.33%) |
Nov 14, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 804 | -0.20(-3.70%) |
Nov 09, 2005 | 5.447 | 5.447 | 5.447 | 5.447 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.315 | 5.447 | 5.315 | 5.447 | 12,439 | +0.20(+3.84%) |
Nov 07, 2005 | 5.595 | 5.595 | 5.246 | 5.246 | 1,429 | -0.36(-6.34%) |
Nov 04, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.595 | 5.623 | 5.581 | 5.601 | 70,048 | +0.01(+0.10%) |
Nov 02, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.679 | 5.735 | 5.595 | 5.595 | 99,999 | -0.15(-2.58%) |
Oct 25, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.791 | 5.791 | 5.791 | 5.791 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.710 | 5.710 | 5.710 | 5.710 | 1,215 | -0.03(-0.51%) |
Oct 19, 2005 | 5.739 | 5.739 | 5.739 | 5.739 | 5,418 | -0.05(-0.94%) |
Oct 18, 2005 | 5.794 | 5.794 | 5.794 | 5.794 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.315 | 5.794 | 5.315 | 5.794 | 73,054 | +0.48(+9.00%) |
Oct 14, 2005 | 5.315 | 5.315 | 5.315 | 5.315 | 6,412 | +0.07(+1.33%) |
Oct 13, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 5,754 | -0.07(-1.26%) |
Oct 11, 2005 | 5.312 | 5.312 | 5.312 | 5.312 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 2,423 | +0.00(+0.00%) |
Oct 06, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.220 | 5.220 | 5.220 | 5.220 | 1,787 | +0.03(+0.54%) |
Sep 28, 2005 | 5.237 | 5.237 | 5.192 | 5.192 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.192 | 5.318 | 5.192 | 5.192 | 5,533 | +0.00(+0.00%) |
Sep 26, 2005 | 5.318 | 5.318 | 5.192 | 5.192 | 5,533 | -0.07(-1.33%) |
Sep 22, 2005 | 5.246 | 5.262 | 5.246 | 5.262 | 8,921 | -0.01(-0.11%) |
Sep 21, 2005 | 5.564 | 5.564 | 5.192 | 5.268 | 11,030 | -0.12(-2.24%) |
Sep 20, 2005 | 5.391 | 5.391 | 5.388 | 5.388 | 2,616 | +0.07(+1.37%) |
Sep 19, 2005 | 5.542 | 5.542 | 5.315 | 5.315 | 1,808 | -0.06(-1.04%) |
Sep 16, 2005 | 5.371 | 5.371 | 5.371 | 5.371 | 3,574 | +0.06(+1.05%) |
Sep 15, 2005 | 5.315 | 5.315 | 5.315 | 5.315 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.290 | 5.318 | 5.290 | 5.315 | 28,953 | +0.14(+2.70%) |
Sep 13, 2005 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.176 | 5.212 | 5.176 | 5.212 | 9,293 | +0.04(+0.70%) |
Sep 09, 2005 | 5.246 | 5.290 | 5.176 | 5.176 | 10,008 | -0.21(-3.85%) |
Sep 08, 2005 | 5.313 | 5.383 | 5.313 | 5.383 | 12,664 | +0.14(+2.61%) |
Sep 07, 2005 | 5.176 | 5.246 | 5.176 | 5.246 | 4,292 | +0.07(+1.35%) |
Sep 06, 2005 | 5.106 | 5.176 | 5.092 | 5.176 | 4,471 | +0.06(+1.09%) |
Sep 02, 2005 | 5.120 | 5.120 | 5.120 | 5.120 | 1,072 | +0.03(+0.60%) |
Sep 01, 2005 | 5.136 | 5.136 | 5.089 | 5.089 | 929 | -0.04(-0.76%) |
Aug 31, 2005 | 5.128 | 5.128 | 5.128 | 5.128 | 536 | -0.05(-0.92%) |
Aug 30, 2005 | 5.108 | 5.176 | 5.078 | 5.176 | 17,979 | +0.05(+1.04%) |
Aug 29, 2005 | 5.310 | 5.310 | 5.122 | 5.122 | 1,608 | +0.01(+0.27%) |
Aug 26, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.108 | 5.108 | 5.108 | 5.108 | 1,429 | +0.00(+0.03%) |
Aug 23, 2005 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.107 | 5.107 | 5.107 | 5.107 | 3,217 | +0.04(+0.86%) |
Aug 19, 2005 | 5.041 | 5.064 | 5.041 | 5.064 | 714 | +0.03(+0.56%) |
Aug 18, 2005 | 5.036 | 5.036 | 5.036 | 5.036 | 1,429 | +0.00(+0.00%) |
Aug 17, 2005 | 5.050 | 5.050 | 5.036 | 5.036 | 4,289 | -0.13(-2.60%) |
Aug 16, 2005 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.966 | 5.170 | 4.966 | 5.170 | 43,215 | +0.15(+2.95%) |
Aug 12, 2005 | 5.036 | 5.064 | 4.969 | 5.022 | 45,041 | -0.01(-0.22%) |
Aug 11, 2005 | 5.036 | 5.036 | 4.966 | 5.033 | 3,224 | -0.14(-2.76%) |
Aug 10, 2005 | 5.106 | 5.176 | 5.106 | 5.176 | 15,874 | +0.07(+1.37%) |
Aug 09, 2005 | 5.106 | 5.106 | 5.106 | 5.106 | 489 | +0.00(+0.00%) |
Aug 08, 2005 | 5.106 | 5.106 | 5.106 | 5.106 | 1,036 | +0.08(+1.61%) |
Aug 05, 2005 | 5.176 | 5.176 | 4.966 | 5.025 | 61,502 | -0.17(-3.18%) |
Aug 04, 2005 | 5.246 | 5.246 | 5.190 | 5.190 | 20,939 | -0.06(-1.07%) |
Aug 03, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.190 | 5.246 | 5.190 | 5.246 | 965 | +0.01(+0.27%) |
Aug 01, 2005 | 5.232 | 5.232 | 5.232 | 5.232 | 714 | -0.13(-2.35%) |
Jul 29, 2005 | 5.276 | 5.357 | 5.276 | 5.357 | 1,429 | +0.00(+0.05%) |
Jul 28, 2005 | 5.433 | 5.433 | 5.262 | 5.355 | 3,045 | +0.07(+1.27%) |
Jul 27, 2005 | 5.450 | 5.452 | 5.055 | 5.288 | 4,657 | +0.01(+0.21%) |
Jul 26, 2005 | 5.276 | 5.276 | 5.276 | 5.276 | 386 | +0.14(+2.67%) |
Jul 25, 2005 | 4.913 | 5.139 | 4.913 | 5.139 | 8,264 | -0.03(-0.65%) |
Jul 22, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 3,574 | +0.05(+1.04%) |
Jul 20, 2005 | 5.108 | 5.122 | 5.106 | 5.120 | 6,476 | +0.01(+0.22%) |
Jul 19, 2005 | 5.170 | 5.170 | 5.044 | 5.108 | 8,578 | -0.02(-0.38%) |
Jul 18, 2005 | 4.955 | 5.128 | 4.955 | 5.128 | 20,374 | +0.18(+3.56%) |
Jul 15, 2005 | 4.952 | 4.952 | 4.952 | 4.952 | 1,787 | -0.08(-1.61%) |
Jul 14, 2005 | 5.218 | 5.341 | 4.619 | 5.033 | 33,975 | -0.28(-5.32%) |
Jul 13, 2005 | 5.315 | 5.315 | 5.315 | 5.315 | 1,072 | +0.07(+1.33%) |
Jul 12, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.097 | 5.293 | 5.097 | 5.218 | 11,774 | -0.17(-3.12%) |
Jul 08, 2005 | 5.444 | 5.444 | 5.339 | 5.385 | 52,219 | +0.21(+4.05%) |
Jul 07, 2005 | 5.150 | 5.176 | 5.145 | 5.176 | 1,429 | -0.15(-2.89%) |
Jul 06, 2005 | 5.329 | 5.329 | 5.329 | 5.329 | 968 | -0.01(-0.10%) |
Jul 05, 2005 | 5.352 | 5.380 | 5.335 | 5.335 | 17,157 | +0.02(+0.37%) |
Jul 01, 2005 | 5.441 | 5.441 | 5.092 | 5.315 | 5,004 | -0.28(-5.00%) |
Jun 30, 2005 | 5.455 | 5.595 | 5.078 | 5.595 | 31,944 | -0.04(-0.65%) |
Jun 29, 2005 | 5.632 | 5.632 | 5.632 | 5.632 | 8,936 | -0.00(-0.05%) |
Jun 28, 2005 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.665 | 5.665 | 5.634 | 5.634 | 4,024 | -0.10(-1.76%) |
Jun 24, 2005 | 5.735 | 5.735 | 5.735 | 5.735 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.731 | 5.735 | 5.731 | 5.735 | 10,723 | +0.07(+1.23%) |
Jun 22, 2005 | 5.665 | 5.665 | 5.665 | 5.665 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.671 | 5.671 | 5.665 | 5.665 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.965 | 5.965 | 5.965 | 5.965 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.835 | 5.836 | 5.735 | 5.746 | 17,872 | -0.13(-2.19%) |
Jun 13, 2005 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.846 | 5.875 | 5.846 | 5.875 | 2,412 | +0.08(+1.45%) |
Jun 09, 2005 | 5.791 | 5.791 | 5.791 | 5.791 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.847 | 5.847 | 5.847 | 5.847 | 1,072 | +0.00(+0.00%) |
Jun 07, 2005 | 5.847 | 5.847 | 5.847 | 5.847 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.847 | 5.847 | 5.847 | 5.847 | 1,429 | -0.03(-0.48%) |
Jun 03, 2005 | 5.903 | 5.903 | 5.875 | 5.875 | 5,358 | -0.06(-0.94%) |
Jun 02, 2005 | 5.931 | 5.931 | 5.903 | 5.931 | 19,627 | +0.01(+0.16%) |
Jun 01, 2005 | 5.921 | 5.921 | 5.921 | 5.921 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.921 | 5.921 | 5.921 | 5.921 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.903 | 5.921 | 5.903 | 5.921 | 1,161 | -0.01(-0.21%) |
May 26, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.054 | 6.054 | 5.928 | 5.928 | 2,144 | -0.23(-3.68%) |
May 23, 2005 | 6.155 | 6.155 | 6.155 | 6.155 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.155 | 6.155 | 6.155 | 6.155 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.155 | 6.155 | 6.155 | 6.155 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.154 | 6.155 | 6.154 | 6.155 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.247 | 6.247 | 6.247 | 6.247 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.247 | 6.247 | 6.247 | 6.247 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.247 | 6.247 | 6.247 | 6.247 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.155 | 6.250 | 6.144 | 6.250 | 18,383 | +0.29(+4.83%) |
May 10, 2005 | 5.847 | 5.962 | 5.847 | 5.962 | 2,144 | +0.14(+2.35%) |
May 09, 2005 | 5.819 | 5.825 | 5.819 | 5.825 | 793 | +0.10(+1.81%) |
May 06, 2005 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.751 | 5.758 | 5.721 | 5.721 | 2,948 | +0.00(+0.00%) |
May 04, 2005 | 5.749 | 5.758 | 5.721 | 5.721 | 2,144 | -0.09(-1.54%) |
May 03, 2005 | 6.166 | 6.166 | 5.618 | 5.811 | 18,590 | -0.41(-6.65%) |
May 02, 2005 | 6.225 | 6.225 | 6.225 | 6.225 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.158 | 6.281 | 6.158 | 6.225 | 3,213 | -0.07(-1.11%) |
Apr 28, 2005 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.281 | 6.365 | 6.281 | 6.295 | 1,787 | +0.05(+0.81%) |
Apr 26, 2005 | 6.214 | 6.253 | 6.214 | 6.244 | 2,144 | +0.03(+0.40%) |
Apr 25, 2005 | 6.283 | 6.283 | 6.219 | 6.219 | 4,646 | -0.01(-0.09%) |
Apr 22, 2005 | 6.504 | 6.504 | 6.225 | 6.225 | 9,300 | -0.16(-2.46%) |
Apr 21, 2005 | 6.381 | 6.381 | 6.381 | 6.381 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.384 | 6.404 | 6.292 | 6.381 | 14,297 | -0.03(-0.39%) |
Apr 19, 2005 | 6.407 | 6.407 | 6.407 | 6.407 | 0 | +0.11(+1.78%) |
Apr 18, 2005 | 6.572 | 6.739 | 6.295 | 6.295 | 102,776 | -0.28(-4.20%) |
Apr 15, 2005 | 6.239 | 6.644 | 6.239 | 6.571 | 20,899 | +0.23(+3.69%) |
Apr 14, 2005 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.239 | 6.337 | 6.239 | 6.337 | 7,885 | +0.10(+1.57%) |
Apr 12, 2005 | 6.244 | 6.268 | 6.239 | 6.239 | 7,638 | -0.06(-0.89%) |
Apr 11, 2005 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 6.225 | 6.295 | 6.225 | 6.295 | 15,373 | +0.04(+0.72%) |
Apr 07, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 6.351 | 6.351 | 6.250 | 6.250 | 3,753 | -0.27(-4.20%) |
Apr 05, 2005 | 6.585 | 6.585 | 6.239 | 6.524 | 9,958 | -0.01(-0.09%) |
Apr 04, 2005 | 6.521 | 6.530 | 6.521 | 6.530 | 1,072 | +0.03(+0.43%) |
Apr 01, 2005 | 6.502 | 6.502 | 6.502 | 6.502 | 1,429 | +0.23(+3.74%) |
Mar 31, 2005 | 6.225 | 6.267 | 6.225 | 6.267 | 1,379 | -0.03(-0.44%) |
Mar 30, 2005 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 6.295 | 6.295 | 6.295 | 6.295 | 3,928 | -0.08(-1.30%) |
Mar 24, 2005 | 6.377 | 6.377 | 6.377 | 6.377 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.295 | 6.377 | 6.295 | 6.377 | 3,842 | -0.11(-1.66%) |
Mar 22, 2005 | 6.532 | 6.532 | 6.485 | 6.485 | 3,842 | -0.05(-0.77%) |
Mar 21, 2005 | 6.535 | 6.535 | 6.535 | 6.535 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 6.535 | 6.535 | 6.535 | 6.535 | 714 | +0.16(+2.46%) |
Mar 17, 2005 | 6.323 | 6.379 | 6.323 | 6.379 | 4,289 | +0.03(+0.48%) |
Mar 16, 2005 | 6.351 | 6.449 | 6.295 | 6.348 | 18,383 | -0.04(-0.70%) |
Mar 15, 2005 | 6.295 | 6.476 | 6.295 | 6.393 | 21,625 | -0.04(-0.57%) |
Mar 14, 2005 | 6.449 | 6.493 | 6.395 | 6.429 | 8,936 | +0.01(+0.13%) |
Mar 11, 2005 | 6.421 | 6.421 | 6.421 | 6.421 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 6.407 | 6.449 | 6.407 | 6.421 | 3,574 | +0.04(+0.66%) |
Mar 09, 2005 | 6.379 | 6.395 | 6.379 | 6.379 | 2,323 | -0.06(-0.87%) |
Mar 08, 2005 | 6.558 | 6.558 | 6.379 | 6.435 | 22,411 | -0.03(-0.48%) |
Mar 07, 2005 | 6.476 | 6.541 | 6.465 | 6.465 | 16,195 | -0.08(-1.15%) |
Mar 04, 2005 | 6.488 | 6.644 | 6.460 | 6.541 | 8,936 | -0.10(-1.43%) |
Mar 03, 2005 | 6.681 | 6.681 | 6.404 | 6.636 | 14,297 | +0.14(+2.11%) |
Mar 02, 2005 | 6.496 | 6.499 | 6.496 | 6.499 | 1,429 | +0.05(+0.78%) |
Mar 01, 2005 | 6.451 | 6.451 | 6.449 | 6.449 | 1,787 | -0.11(-1.62%) |
Feb 28, 2005 | 6.367 | 6.784 | 6.367 | 6.555 | 25,378 | +0.02(+0.26%) |
Feb 25, 2005 | 6.591 | 6.594 | 6.524 | 6.538 | 12,868 | -0.08(-1.23%) |
Feb 24, 2005 | 6.532 | 6.684 | 6.437 | 6.619 | 47,140 | +0.13(+2.07%) |
Feb 23, 2005 | 6.616 | 6.616 | 6.390 | 6.485 | 17,872 | +0.03(+0.43%) |
Feb 22, 2005 | 6.695 | 6.765 | 6.328 | 6.457 | 140,765 | -0.07(-1.11%) |
Feb 18, 2005 | 6.714 | 6.714 | 6.463 | 6.530 | 70,456 | -0.10(-1.56%) |
Feb 17, 2005 | 6.698 | 6.851 | 6.580 | 6.633 | 42,142 | +0.08(+1.15%) |
Feb 16, 2005 | 6.507 | 6.670 | 6.468 | 6.558 | 32,173 | -0.04(-0.64%) |
Feb 15, 2005 | 6.463 | 6.600 | 6.463 | 6.600 | 1,787 | +0.08(+1.24%) |
Feb 14, 2005 | 6.546 | 6.546 | 6.518 | 6.518 | 1,072 | -0.06(-0.85%) |
Feb 11, 2005 | 6.574 | 6.574 | 6.574 | 6.574 | 357 | -0.12(-1.75%) |
Feb 10, 2005 | 6.692 | 6.692 | 6.692 | 6.692 | 1,168 | -0.02(-0.25%) |
Feb 09, 2005 | 6.480 | 6.708 | 6.480 | 6.708 | 3,227 | +0.25(+3.81%) |
Feb 08, 2005 | 6.463 | 6.463 | 6.463 | 6.463 | 1,787 | -0.17(-2.53%) |
Feb 07, 2005 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 6.630 | 6.630 | 6.630 | 6.630 | 557 | +0.21(+3.27%) |
Feb 01, 2005 | 6.421 | 6.421 | 6.421 | 6.421 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 6.421 | 6.421 | 6.421 | 6.421 | 3,220 | -0.25(-3.81%) |
Jan 28, 2005 | 6.644 | 6.675 | 6.644 | 6.675 | 3,202 | -0.00(-0.04%) |
Jan 27, 2005 | 6.678 | 6.678 | 6.678 | 6.678 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.678 | 6.678 | 6.678 | 6.678 | 843 | -0.00(-0.03%) |
Jan 25, 2005 | 6.680 | 6.680 | 6.680 | 6.680 | 714 | -0.03(-0.51%) |
Jan 24, 2005 | 6.437 | 6.714 | 6.437 | 6.714 | 3,217 | +0.05(+0.80%) |
Jan 21, 2005 | 6.714 | 6.714 | 6.661 | 6.661 | 6,898 | -0.02(-0.29%) |
Jan 20, 2005 | 6.681 | 6.681 | 6.681 | 6.681 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 6.524 | 6.776 | 6.524 | 6.681 | 6,434 | -0.05(-0.71%) |
Jan 18, 2005 | 6.504 | 6.728 | 6.504 | 6.728 | 8,028 | -0.06(-0.82%) |
Jan 14, 2005 | 6.714 | 6.784 | 6.714 | 6.784 | 2,144 | +0.18(+2.75%) |
Jan 13, 2005 | 6.602 | 6.602 | 6.602 | 6.602 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 6.574 | 6.602 | 6.574 | 6.602 | 3,016 | -0.09(-1.38%) |
Jan 11, 2005 | 6.695 | 6.695 | 6.695 | 6.695 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 6.435 | 6.695 | 6.435 | 6.695 | 4,089 | +0.26(+4.04%) |
Jan 07, 2005 | 6.435 | 6.435 | 6.435 | 6.435 | 357 | -0.05(-0.77%) |
Jan 06, 2005 | 6.490 | 6.490 | 6.485 | 6.485 | 714 | -0.18(-2.77%) |
Jan 05, 2005 | 6.535 | 6.670 | 6.535 | 6.670 | 1,876 | +0.17(+2.60%) |
Jan 04, 2005 | 6.493 | 6.501 | 6.463 | 6.501 | 1,447 | +0.09(+1.47%) |