Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.265 | 6.352 | 6.248 | 6.263 | 2,538,490 | -0.04(-0.65%) |
Dec 29, 2005 | 6.252 | 6.363 | 6.211 | 6.304 | 4,737,014 | +0.04(+0.62%) |
Dec 28, 2005 | 6.243 | 6.347 | 6.237 | 6.265 | 3,527,764 | +0.02(+0.31%) |
Dec 27, 2005 | 6.397 | 6.445 | 6.239 | 6.246 | 4,190,864 | -0.17(-2.70%) |
Dec 23, 2005 | 6.410 | 6.443 | 6.380 | 6.419 | 3,387,267 | +0.04(+0.65%) |
Dec 22, 2005 | 6.213 | 6.402 | 6.194 | 6.378 | 6,723,499 | +0.19(+3.01%) |
Dec 21, 2005 | 6.217 | 6.302 | 6.139 | 6.191 | 3,327,528 | -0.04(-0.59%) |
Dec 20, 2005 | 6.189 | 6.243 | 6.098 | 6.228 | 3,020,873 | +0.08(+1.27%) |
Dec 19, 2005 | 6.176 | 6.256 | 6.111 | 6.150 | 6,098,930 | +0.03(+0.42%) |
Dec 16, 2005 | 6.174 | 6.217 | 6.111 | 6.124 | 9,896,641 | +0.01(+0.11%) |
Dec 15, 2005 | 6.230 | 6.241 | 6.038 | 6.118 | 3,185,033 | -0.07(-1.05%) |
Dec 14, 2005 | 6.066 | 6.289 | 6.066 | 6.183 | 7,289,169 | +0.12(+1.93%) |
Dec 13, 2005 | 5.918 | 6.100 | 5.864 | 6.066 | 6,845,898 | +0.16(+2.75%) |
Dec 12, 2005 | 5.951 | 5.973 | 5.890 | 5.903 | 5,122,166 | -0.05(-0.80%) |
Dec 09, 2005 | 5.925 | 5.982 | 5.853 | 5.951 | 4,712,069 | +0.01(+0.15%) |
Dec 08, 2005 | 6.014 | 6.072 | 5.886 | 5.942 | 3,998,445 | -0.06(-0.98%) |
Dec 07, 2005 | 5.988 | 6.038 | 5.934 | 6.001 | 3,844,354 | +0.03(+0.58%) |
Dec 06, 2005 | 6.072 | 6.100 | 5.957 | 5.966 | 5,424,414 | -0.10(-1.71%) |
Dec 05, 2005 | 6.007 | 6.090 | 5.990 | 6.070 | 7,200,220 | +0.00(+0.04%) |
Dec 02, 2005 | 5.934 | 6.144 | 5.916 | 6.068 | 7,338,220 | +0.03(+0.57%) |
Dec 01, 2005 | 5.981 | 6.059 | 5.894 | 6.033 | 8,705,226 | +0.07(+1.24%) |
Nov 30, 2005 | 6.035 | 6.048 | 5.934 | 5.960 | 6,280,316 | -0.02(-0.25%) |
Nov 29, 2005 | 5.899 | 6.029 | 5.873 | 5.975 | 7,663,061 | +0.10(+1.73%) |
Nov 28, 2005 | 5.838 | 5.949 | 5.797 | 5.873 | 8,771,070 | +0.02(+0.41%) |
Nov 25, 2005 | 5.784 | 5.864 | 5.708 | 5.849 | 2,788,184 | +0.04(+0.67%) |
Nov 23, 2005 | 5.693 | 5.823 | 5.693 | 5.810 | 4,285,811 | +0.08(+1.32%) |
Nov 22, 2005 | 5.671 | 5.743 | 5.626 | 5.734 | 7,895,197 | +0.01(+0.15%) |
Nov 21, 2005 | 5.556 | 5.732 | 5.522 | 5.725 | 7,254,080 | +0.13(+2.32%) |
Nov 18, 2005 | 5.699 | 5.719 | 5.524 | 5.595 | 7,296,732 | -0.04(-0.69%) |
Nov 17, 2005 | 5.426 | 5.634 | 5.426 | 5.634 | 7,214,797 | +0.21(+3.83%) |
Nov 16, 2005 | 5.450 | 5.494 | 5.418 | 5.426 | 9,609,792 | -0.03(-0.60%) |
Nov 15, 2005 | 5.569 | 5.658 | 5.422 | 5.459 | 10,848,127 | -0.24(-4.15%) |
Nov 14, 2005 | 5.652 | 5.706 | 5.634 | 5.695 | 5,339,300 | +0.04(+0.77%) |
Nov 11, 2005 | 5.630 | 5.689 | 5.608 | 5.652 | 4,212,409 | +0.03(+0.54%) |
Nov 10, 2005 | 5.548 | 5.637 | 5.483 | 5.621 | 7,211,046 | +0.09(+1.61%) |
Nov 09, 2005 | 5.489 | 5.561 | 5.394 | 5.533 | 4,123,760 | +0.05(+0.91%) |
Nov 08, 2005 | 5.500 | 5.580 | 5.452 | 5.483 | 4,125,038 | -0.05(-0.86%) |
Nov 07, 2005 | 5.591 | 5.641 | 5.526 | 5.530 | 7,888,367 | -0.06(-1.09%) |
Nov 04, 2005 | 5.634 | 5.654 | 5.537 | 5.591 | 8,047,516 | -0.03(-0.46%) |
Nov 03, 2005 | 5.706 | 5.970 | 5.602 | 5.617 | 23,101,384 | -0.44(-7.26%) |
Nov 02, 2005 | 5.840 | 6.081 | 5.840 | 6.057 | 7,837,636 | +0.15(+2.53%) |
Nov 01, 2005 | 5.862 | 5.936 | 5.790 | 5.907 | 11,456,245 | +0.05(+0.81%) |
Oct 31, 2005 | 5.593 | 5.889 | 5.593 | 5.860 | 12,052,865 | +0.25(+4.48%) |
Oct 28, 2005 | 5.450 | 5.621 | 5.450 | 5.608 | 7,851,068 | +0.22(+4.02%) |
Oct 27, 2005 | 5.580 | 5.602 | 5.392 | 5.392 | 10,423,033 | -0.20(-3.57%) |
Oct 26, 2005 | 5.684 | 5.723 | 5.576 | 5.591 | 5,534,252 | -0.09(-1.60%) |
Oct 25, 2005 | 5.760 | 5.767 | 5.591 | 5.682 | 4,816,296 | -0.07(-1.21%) |
Oct 24, 2005 | 5.630 | 5.751 | 5.591 | 5.751 | 5,814,494 | +0.12(+2.16%) |
Oct 21, 2005 | 5.576 | 5.680 | 5.526 | 5.630 | 12,414,372 | +0.06(+1.01%) |
Oct 20, 2005 | 5.689 | 5.767 | 5.567 | 5.574 | 7,998,805 | -0.13(-2.21%) |
Oct 19, 2005 | 5.524 | 5.712 | 5.487 | 5.699 | 6,082,775 | +0.19(+3.38%) |
Oct 18, 2005 | 5.533 | 5.565 | 5.472 | 5.513 | 7,547,884 | -0.02(-0.31%) |
Oct 17, 2005 | 5.591 | 5.591 | 5.496 | 5.530 | 6,285,567 | -0.04(-0.70%) |
Oct 14, 2005 | 5.509 | 5.595 | 5.494 | 5.569 | 7,860,731 | +0.04(+0.78%) |
Oct 13, 2005 | 5.496 | 5.559 | 5.457 | 5.526 | 7,417,336 | +0.03(+0.55%) |
Oct 12, 2005 | 5.559 | 5.602 | 5.374 | 5.496 | 7,539,555 | -0.07(-1.21%) |
Oct 11, 2005 | 5.632 | 5.647 | 5.543 | 5.563 | 8,005,893 | -0.06(-1.12%) |
Oct 10, 2005 | 5.595 | 5.682 | 5.561 | 5.626 | 9,897,454 | +0.03(+0.54%) |
Oct 07, 2005 | 5.398 | 5.634 | 5.387 | 5.595 | 18,522,416 | +0.18(+3.36%) |
Oct 06, 2005 | 5.353 | 5.587 | 5.331 | 5.413 | 23,360,048 | +0.20(+3.74%) |
Oct 05, 2005 | 5.201 | 5.294 | 5.173 | 5.218 | 10,090,638 | +0.01(+0.17%) |
Oct 04, 2005 | 5.201 | 5.329 | 5.201 | 5.210 | 5,177,609 | +0.01(+0.13%) |
Oct 03, 2005 | 5.260 | 5.312 | 5.188 | 5.203 | 10,514,362 | +0.07(+1.31%) |
Sep 30, 2005 | 4.958 | 5.145 | 4.958 | 5.136 | 8,240,461 | +0.16(+3.22%) |
Sep 29, 2005 | 4.898 | 4.976 | 4.841 | 4.976 | 8,600,330 | +0.05(+1.10%) |
Sep 28, 2005 | 5.095 | 5.114 | 4.895 | 4.921 | 9,136,596 | -0.19(-3.65%) |
Sep 27, 2005 | 5.108 | 5.149 | 5.080 | 5.108 | 4,196,766 | -0.01(-0.13%) |
Sep 26, 2005 | 5.015 | 5.164 | 5.015 | 5.114 | 11,926,253 | +0.14(+2.88%) |
Sep 23, 2005 | 4.971 | 5.077 | 4.963 | 4.971 | 8,886,339 | -0.10(-2.05%) |
Sep 22, 2005 | 5.075 | 5.151 | 4.973 | 5.075 | 13,336,145 | +0.05(+0.99%) |
Sep 21, 2005 | 4.969 | 5.104 | 4.928 | 5.025 | 10,503,541 | +0.00(+0.09%) |
Sep 20, 2005 | 5.145 | 5.190 | 4.965 | 5.021 | 9,224,004 | -0.15(-2.81%) |
Sep 19, 2005 | 5.244 | 5.264 | 5.140 | 5.166 | 11,161,565 | -0.10(-1.81%) |
Sep 16, 2005 | 5.266 | 5.309 | 5.249 | 5.262 | 9,098,001 | -0.03(-0.57%) |
Sep 15, 2005 | 5.298 | 5.307 | 5.273 | 5.292 | 7,198,416 | +0.01(+0.25%) |
Sep 14, 2005 | 5.288 | 5.309 | 5.277 | 5.279 | 6,726,978 | -0.01(-0.20%) |
Sep 13, 2005 | 5.327 | 5.335 | 5.283 | 5.290 | 5,799,663 | -0.03(-0.65%) |
Sep 12, 2005 | 5.351 | 5.370 | 5.318 | 5.325 | 3,544,242 | -0.06(-1.09%) |
Sep 09, 2005 | 5.361 | 5.398 | 5.357 | 5.383 | 3,933,593 | +0.02(+0.44%) |
Sep 08, 2005 | 5.379 | 5.418 | 5.353 | 5.359 | 4,301,625 | -0.05(-0.96%) |
Sep 07, 2005 | 5.418 | 5.418 | 5.346 | 5.411 | 5,436,149 | +0.02(+0.36%) |
Sep 06, 2005 | 5.320 | 5.429 | 5.303 | 5.392 | 4,649,552 | +0.10(+1.80%) |
Sep 02, 2005 | 5.286 | 5.357 | 5.229 | 5.296 | 6,101,911 | +0.03(+0.66%) |
Sep 01, 2005 | 5.407 | 5.502 | 5.221 | 5.262 | 14,627,943 | -0.12(-2.22%) |
Aug 31, 2005 | 5.344 | 5.400 | 5.286 | 5.381 | 7,797,684 | +0.05(+0.85%) |
Aug 30, 2005 | 5.385 | 5.390 | 5.288 | 5.335 | 7,027,902 | -0.05(-0.85%) |
Aug 29, 2005 | 5.357 | 5.390 | 5.301 | 5.381 | 2,677,437 | +0.01(+0.24%) |
Aug 26, 2005 | 5.390 | 5.418 | 5.357 | 5.368 | 7,645,821 | -0.03(-0.52%) |
Aug 25, 2005 | 5.377 | 5.426 | 5.368 | 5.396 | 6,829,641 | +0.01(+0.20%) |
Aug 24, 2005 | 5.396 | 5.465 | 5.359 | 5.385 | 10,877,821 | +0.00(+0.04%) |
Aug 23, 2005 | 5.409 | 5.424 | 5.381 | 5.383 | 5,303,252 | -0.02(-0.28%) |
Aug 22, 2005 | 5.385 | 5.429 | 5.370 | 5.398 | 6,364,622 | +0.02(+0.32%) |
Aug 19, 2005 | 5.405 | 5.459 | 5.351 | 5.381 | 8,283,126 | -0.01(-0.20%) |
Aug 18, 2005 | 5.561 | 5.563 | 5.325 | 5.392 | 15,697,186 | -0.20(-3.57%) |
Aug 17, 2005 | 5.418 | 5.903 | 5.357 | 5.591 | 26,278,536 | +0.06(+1.06%) |
Aug 16, 2005 | 5.730 | 5.730 | 5.429 | 5.533 | 8,820,754 | -0.21(-3.70%) |
Aug 15, 2005 | 5.775 | 5.808 | 5.682 | 5.745 | 4,124,771 | -0.06(-1.08%) |
Aug 12, 2005 | 5.760 | 5.855 | 5.734 | 5.808 | 3,896,742 | +0.01(+0.15%) |
Aug 11, 2005 | 5.851 | 5.864 | 5.747 | 5.799 | 2,568,507 | -0.04(-0.67%) |
Aug 10, 2005 | 5.760 | 5.914 | 5.760 | 5.838 | 5,280,027 | +0.08(+1.39%) |
Aug 09, 2005 | 5.706 | 5.799 | 5.704 | 5.758 | 4,620,974 | +0.05(+0.95%) |
Aug 08, 2005 | 5.695 | 5.821 | 5.682 | 5.704 | 6,994,650 | +0.06(+1.00%) |
Aug 05, 2005 | 5.743 | 5.743 | 5.634 | 5.647 | 5,477,337 | -0.10(-1.81%) |
Aug 04, 2005 | 5.530 | 5.803 | 5.424 | 5.751 | 13,327,746 | +0.01(+0.19%) |
Aug 03, 2005 | 5.797 | 5.810 | 5.717 | 5.741 | 4,792,914 | -0.08(-1.41%) |
Aug 02, 2005 | 5.803 | 5.836 | 5.773 | 5.823 | 5,085,296 | +0.01(+0.15%) |
Aug 01, 2005 | 5.745 | 5.832 | 5.699 | 5.814 | 7,199,496 | +0.07(+1.25%) |
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,418 | -0.02(-0.26%) |
Jul 28, 2005 | 5.790 | 5.819 | 5.738 | 5.758 | 5,463,102 | -0.04(-0.71%) |
Jul 27, 2005 | 5.775 | 5.823 | 5.721 | 5.799 | 6,066,573 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.777 | 5,822,431 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.738 | 5.777 | 3,963,684 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.764 | 5.793 | 4,407,366 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.764 | 5.775 | 6,416,470 | -0.06(-0.97%) |
Jul 20, 2005 | 5.894 | 5.916 | 5.819 | 5.832 | 6,048,023 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.944 | 5.862 | 5.897 | 7,993,826 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.970 | 5.879 | 5.899 | 3,090,201 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.866 | 5.907 | 10,105,109 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,423,074 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.842 | 6,754,079 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.035 | 5.934 | 5.947 | 4,835,884 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,775 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,848 | +0.08(+1.39%) |
Jul 07, 2005 | 6.178 | 6.178 | 5.827 | 5.907 | 19,064,418 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,724 | -0.08(-1.29%) |
Jul 05, 2005 | 6.176 | 6.432 | 6.176 | 6.408 | 4,142,412 | +0.19(+3.07%) |
Jul 01, 2005 | 6.263 | 6.272 | 6.170 | 6.217 | 3,752,950 | -0.05(-0.76%) |
Jun 30, 2005 | 6.378 | 6.438 | 6.252 | 6.265 | 5,451,086 | -0.11(-1.77%) |
Jun 29, 2005 | 6.295 | 6.402 | 6.285 | 6.378 | 3,158,689 | +0.07(+1.13%) |
Jun 28, 2005 | 6.220 | 6.339 | 6.211 | 6.306 | 3,130,001 | +0.08(+1.36%) |
Jun 27, 2005 | 6.191 | 6.256 | 6.168 | 6.222 | 2,605,585 | +0.04(+0.67%) |
Jun 24, 2005 | 6.287 | 6.334 | 6.172 | 6.181 | 4,329,557 | -0.10(-1.66%) |
Jun 23, 2005 | 6.393 | 6.436 | 6.282 | 6.285 | 4,347,313 | -0.06(-0.99%) |
Jun 22, 2005 | 6.352 | 6.393 | 6.280 | 6.347 | 3,268,098 | +0.06(+1.00%) |
Jun 21, 2005 | 6.289 | 6.389 | 6.243 | 6.285 | 5,507,493 | -0.04(-0.58%) |
Jun 20, 2005 | 6.367 | 6.399 | 6.291 | 6.321 | 2,612,359 | -0.11(-1.65%) |
Jun 17, 2005 | 6.469 | 6.612 | 6.358 | 6.428 | 7,111,682 | -0.04(-0.67%) |
Jun 16, 2005 | 6.395 | 6.471 | 6.354 | 6.471 | 2,058,668 | +0.04(+0.67%) |
Jun 15, 2005 | 6.486 | 6.486 | 6.343 | 6.428 | 3,040,305 | -0.01(-0.17%) |
Jun 14, 2005 | 6.464 | 6.503 | 6.430 | 6.438 | 4,420,023 | -0.03(-0.54%) |
Jun 13, 2005 | 6.417 | 6.501 | 6.391 | 6.473 | 2,959,432 | +0.06(+0.88%) |
Jun 10, 2005 | 6.415 | 6.432 | 6.334 | 6.417 | 4,621,108 | +0.02(+0.27%) |
Jun 09, 2005 | 6.328 | 6.454 | 6.287 | 6.399 | 4,439,782 | +0.10(+1.58%) |
Jun 08, 2005 | 6.406 | 6.493 | 6.291 | 6.300 | 5,499,464 | -0.11(-1.76%) |
Jun 07, 2005 | 6.395 | 6.516 | 6.393 | 6.412 | 5,200,349 | -0.02(-0.27%) |
Jun 06, 2005 | 6.350 | 6.447 | 6.350 | 6.430 | 3,722,827 | +0.07(+1.06%) |
Jun 03, 2005 | 6.384 | 6.436 | 6.339 | 6.363 | 4,264,631 | -0.04(-0.58%) |
Jun 02, 2005 | 6.211 | 6.551 | 6.209 | 6.399 | 15,013,570 | +0.14(+2.25%) |
Jun 01, 2005 | 6.111 | 6.285 | 6.070 | 6.259 | 5,777,860 | +0.15(+2.45%) |
May 31, 2005 | 6.137 | 6.170 | 6.059 | 6.109 | 5,256,710 | -0.05(-0.77%) |
May 27, 2005 | 6.068 | 6.181 | 6.027 | 6.157 | 3,507,317 | +0.11(+1.76%) |
May 26, 2005 | 6.016 | 6.074 | 6.003 | 6.051 | 3,134,043 | +0.03(+0.58%) |
May 25, 2005 | 6.046 | 6.090 | 6.007 | 6.016 | 7,536,324 | -0.04(-0.72%) |
May 24, 2005 | 6.109 | 6.111 | 6.016 | 6.059 | 3,696,654 | -0.03(-0.53%) |
May 23, 2005 | 5.955 | 6.118 | 5.955 | 6.092 | 3,810,101 | +0.09(+1.48%) |
May 20, 2005 | 5.966 | 6.027 | 5.938 | 6.003 | 5,789,922 | +0.00(+0.04%) |
May 19, 2005 | 5.920 | 6.038 | 5.916 | 6.001 | 4,604,874 | +0.03(+0.54%) |
May 18, 2005 | 5.977 | 5.992 | 5.795 | 5.968 | 7,083,677 | +0.17(+2.99%) |
May 17, 2005 | 5.580 | 5.797 | 5.572 | 5.795 | 4,611,616 | +0.16(+2.93%) |
May 16, 2005 | 5.509 | 5.676 | 5.448 | 5.630 | 4,733,604 | +0.12(+2.20%) |
May 13, 2005 | 5.617 | 5.628 | 5.418 | 5.509 | 6,752,072 | -0.09(-1.55%) |
May 12, 2005 | 5.595 | 5.689 | 5.524 | 5.595 | 6,225,837 | -0.01(-0.12%) |
May 11, 2005 | 5.663 | 5.741 | 5.489 | 5.602 | 6,392,364 | -0.08(-1.37%) |
May 10, 2005 | 5.628 | 5.680 | 5.567 | 5.680 | 4,367,201 | +0.00(+0.00%) |
May 09, 2005 | 5.710 | 5.725 | 5.613 | 5.680 | 5,431,114 | -0.02(-0.30%) |
May 06, 2005 | 5.821 | 5.897 | 5.639 | 5.697 | 9,166,456 | -0.04(-0.64%) |
May 05, 2005 | 5.634 | 5.836 | 5.533 | 5.734 | 14,169,292 | -0.17(-2.83%) |
May 04, 2005 | 5.851 | 5.962 | 5.825 | 5.901 | 4,589,056 | +0.05(+0.85%) |
May 03, 2005 | 5.790 | 5.944 | 5.790 | 5.851 | 11,272,386 | +0.03(+0.60%) |
May 02, 2005 | 5.823 | 5.912 | 5.730 | 5.816 | 3,720,811 | +0.03(+0.45%) |
Apr 29, 2005 | 5.788 | 5.851 | 5.652 | 5.790 | 5,273,761 | -0.02(-0.34%) |
Apr 28, 2005 | 5.894 | 5.951 | 5.795 | 5.810 | 3,327,685 | -0.14(-2.40%) |
Apr 27, 2005 | 5.907 | 6.027 | 5.873 | 5.953 | 2,992,278 | +0.06(+0.96%) |
Apr 26, 2005 | 5.873 | 6.042 | 5.851 | 5.897 | 4,088,164 | -0.03(-0.44%) |
Apr 25, 2005 | 5.925 | 6.022 | 5.858 | 5.923 | 6,720,550 | +0.01(+0.18%) |
Apr 22, 2005 | 6.051 | 6.079 | 5.853 | 5.912 | 4,495,498 | -0.21(-3.43%) |
Apr 21, 2005 | 5.903 | 6.150 | 5.903 | 6.122 | 6,300,370 | +0.23(+3.97%) |
Apr 20, 2005 | 5.953 | 6.005 | 5.851 | 5.888 | 5,867,925 | -0.10(-1.70%) |
Apr 19, 2005 | 6.009 | 6.044 | 5.927 | 5.990 | 4,008,495 | -0.00(-0.07%) |
Apr 18, 2005 | 5.960 | 6.079 | 5.960 | 5.994 | 5,037,403 | +0.02(+0.40%) |
Apr 15, 2005 | 6.009 | 6.183 | 5.938 | 5.970 | 9,034,907 | -0.09(-1.43%) |
Apr 14, 2005 | 6.235 | 6.347 | 6.042 | 6.057 | 6,648,749 | -0.16(-2.58%) |
Apr 13, 2005 | 6.280 | 6.306 | 6.204 | 6.217 | 5,047,209 | -0.05(-0.73%) |
Apr 12, 2005 | 6.072 | 6.280 | 6.068 | 6.263 | 6,172,249 | +0.16(+2.59%) |
Apr 11, 2005 | 6.150 | 6.187 | 6.038 | 6.105 | 3,948,664 | -0.06(-0.98%) |
Apr 08, 2005 | 6.317 | 6.317 | 6.157 | 6.165 | 2,635,694 | -0.11(-1.83%) |
Apr 07, 2005 | 6.178 | 6.317 | 6.074 | 6.280 | 5,199,777 | +0.09(+1.47%) |
Apr 06, 2005 | 6.267 | 6.293 | 6.129 | 6.189 | 3,029,193 | -0.04(-0.66%) |
Apr 05, 2005 | 6.133 | 6.261 | 6.116 | 6.230 | 2,352,181 | +0.09(+1.41%) |
Apr 04, 2005 | 6.083 | 6.172 | 6.033 | 6.144 | 4,358,960 | +0.05(+0.89%) |
Apr 01, 2005 | 6.356 | 6.380 | 6.061 | 6.090 | 8,121,970 | -0.23(-3.57%) |
Mar 31, 2005 | 6.363 | 6.363 | 6.276 | 6.315 | 3,583,392 | -0.02(-0.38%) |
Mar 30, 2005 | 6.306 | 6.369 | 6.183 | 6.339 | 3,984,200 | +0.07(+1.07%) |
Mar 29, 2005 | 6.228 | 6.300 | 6.196 | 6.272 | 4,622,889 | +0.04(+0.63%) |
Mar 28, 2005 | 6.129 | 6.285 | 6.119 | 6.233 | 2,964,415 | +0.10(+1.70%) |
Mar 24, 2005 | 6.057 | 6.185 | 6.051 | 6.129 | 4,264,299 | +0.06(+1.00%) |
Mar 23, 2005 | 5.988 | 6.090 | 5.977 | 6.068 | 5,424,589 | +0.06(+0.97%) |
Mar 22, 2005 | 5.953 | 6.109 | 5.953 | 6.009 | 4,947,891 | +0.01(+0.18%) |
Mar 21, 2005 | 6.059 | 6.077 | 5.957 | 5.999 | 4,090,213 | -0.06(-1.00%) |
Mar 18, 2005 | 6.187 | 6.209 | 5.960 | 6.059 | 11,858,803 | -0.14(-2.27%) |
Mar 17, 2005 | 6.274 | 6.295 | 6.176 | 6.200 | 3,799,552 | -0.08(-1.31%) |
Mar 16, 2005 | 6.386 | 6.506 | 6.246 | 6.282 | 6,794,502 | -0.19(-2.91%) |
Mar 15, 2005 | 6.447 | 6.607 | 6.402 | 6.471 | 4,782,324 | +0.00(+0.00%) |
Mar 14, 2005 | 6.393 | 6.475 | 6.341 | 6.471 | 2,705,451 | +0.09(+1.43%) |
Mar 11, 2005 | 6.480 | 6.497 | 6.369 | 6.380 | 5,021,224 | -0.09(-1.44%) |
Mar 10, 2005 | 6.503 | 6.534 | 6.371 | 6.473 | 3,678,487 | -0.03(-0.47%) |
Mar 09, 2005 | 6.532 | 6.553 | 6.471 | 6.503 | 3,360,448 | -0.03(-0.40%) |
Mar 08, 2005 | 6.562 | 6.657 | 6.514 | 6.529 | 2,928,995 | -0.05(-0.72%) |
Mar 07, 2005 | 6.584 | 6.662 | 6.564 | 6.577 | 6,589,748 | -0.01(-0.20%) |
Mar 04, 2005 | 6.588 | 6.798 | 6.566 | 6.590 | 10,216,397 | +0.09(+1.40%) |
Mar 03, 2005 | 6.295 | 6.532 | 6.285 | 6.499 | 21,949,022 | +0.26(+4.24%) |
Mar 02, 2005 | 6.124 | 6.272 | 6.061 | 6.235 | 7,372,483 | +0.11(+1.88%) |
Mar 01, 2005 | 6.057 | 6.211 | 6.057 | 6.120 | 6,586,721 | +0.05(+0.86%) |
Feb 28, 2005 | 6.081 | 6.176 | 5.949 | 6.068 | 3,781,362 | +0.01(+0.11%) |
Feb 25, 2005 | 6.014 | 6.107 | 5.929 | 6.061 | 4,381,197 | +0.05(+0.79%) |
Feb 24, 2005 | 5.862 | 6.038 | 5.838 | 6.014 | 4,202,100 | +0.12(+2.02%) |
Feb 23, 2005 | 5.903 | 5.983 | 5.884 | 5.894 | 2,691,303 | +0.02(+0.26%) |
Feb 22, 2005 | 5.931 | 6.040 | 5.851 | 5.879 | 4,560,266 | -0.08(-1.35%) |
Feb 18, 2005 | 6.046 | 6.111 | 5.960 | 5.960 | 3,441,953 | -0.07(-1.11%) |
Feb 17, 2005 | 6.025 | 6.090 | 5.979 | 6.027 | 6,032,025 | +0.02(+0.36%) |
Feb 16, 2005 | 6.012 | 6.035 | 5.925 | 6.005 | 4,763,718 | +0.01(+0.11%) |
Feb 15, 2005 | 6.003 | 6.096 | 5.981 | 5.999 | 6,540,858 | -0.02(-0.25%) |
Feb 14, 2005 | 6.012 | 6.068 | 5.970 | 6.014 | 2,579,347 | -0.01(-0.11%) |
Feb 11, 2005 | 6.007 | 6.079 | 5.905 | 6.020 | 4,964,176 | -0.01(-0.14%) |
Feb 10, 2005 | 6.031 | 6.057 | 5.947 | 6.029 | 6,324,776 | +0.04(+0.69%) |
Feb 09, 2005 | 6.035 | 6.068 | 5.944 | 5.988 | 6,498,525 | -0.07(-1.22%) |
Feb 08, 2005 | 6.220 | 6.220 | 6.040 | 6.061 | 8,473,958 | -0.16(-2.51%) |
Feb 07, 2005 | 6.265 | 6.317 | 6.189 | 6.217 | 4,952,524 | -0.07(-1.07%) |
Feb 04, 2005 | 6.308 | 6.350 | 6.213 | 6.285 | 3,339,729 | +0.00(+0.03%) |
Feb 03, 2005 | 6.376 | 6.378 | 6.220 | 6.282 | 7,084,328 | -0.12(-1.86%) |
Feb 02, 2005 | 6.324 | 6.454 | 6.324 | 6.402 | 4,653,792 | +0.08(+1.23%) |
Feb 01, 2005 | 6.230 | 6.373 | 6.198 | 6.324 | 6,508,460 | +0.12(+1.96%) |
Jan 31, 2005 | 6.098 | 6.215 | 6.081 | 6.202 | 7,394,203 | +0.16(+2.67%) |
Jan 28, 2005 | 6.202 | 6.224 | 5.981 | 6.041 | 13,469,318 | -0.20(-3.21%) |
Jan 27, 2005 | 6.215 | 6.276 | 6.183 | 6.241 | 4,371,977 | -0.01(-0.14%) |
Jan 26, 2005 | 6.371 | 6.432 | 6.224 | 6.250 | 6,219,926 | -0.09(-1.47%) |
Jan 25, 2005 | 6.308 | 6.395 | 6.213 | 6.343 | 7,101,346 | +0.13(+2.16%) |
Jan 24, 2005 | 6.187 | 6.300 | 6.183 | 6.209 | 5,073,903 | +0.01(+0.17%) |
Jan 21, 2005 | 6.358 | 6.386 | 6.196 | 6.198 | 3,655,350 | -0.15(-2.42%) |
Jan 20, 2005 | 6.423 | 6.434 | 6.345 | 6.352 | 4,211,800 | -0.04(-0.58%) |
Jan 19, 2005 | 6.360 | 6.473 | 6.345 | 6.389 | 6,061,737 | -0.09(-1.40%) |
Jan 18, 2005 | 6.213 | 6.484 | 6.198 | 6.480 | 6,150,460 | +0.23(+3.71%) |
Jan 14, 2005 | 6.187 | 6.256 | 6.176 | 6.248 | 5,792,418 | +0.07(+1.12%) |
Jan 13, 2005 | 6.196 | 6.254 | 6.098 | 6.178 | 4,386,536 | -0.02(-0.28%) |
Jan 12, 2005 | 6.194 | 6.228 | 6.122 | 6.196 | 2,816,452 | -0.03(-0.52%) |
Jan 11, 2005 | 6.176 | 6.246 | 6.137 | 6.228 | 2,837,753 | +0.02(+0.31%) |
Jan 10, 2005 | 6.155 | 6.295 | 6.074 | 6.209 | 9,083,894 | +0.01(+0.17%) |
Jan 07, 2005 | 6.226 | 6.302 | 6.152 | 6.198 | 10,320,859 | +0.03(+0.46%) |
Jan 06, 2005 | 5.942 | 6.200 | 5.927 | 6.170 | 17,578,008 | +0.19(+3.19%) |
Jan 05, 2005 | 6.001 | 6.077 | 5.979 | 5.979 | 3,079,606 | -0.05(-0.86%) |
Jan 04, 2005 | 6.068 | 6.107 | 5.975 | 6.031 | 6,219,128 | +0.02(+0.40%) |