Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.249 | 6.336 | 6.232 | 6.247 | 2,544,951 | -0.04(-0.65%) |
Dec 29, 2005 | 6.236 | 6.346 | 6.195 | 6.288 | 4,749,071 | +0.04(+0.62%) |
Dec 28, 2005 | 6.228 | 6.331 | 6.221 | 6.249 | 3,536,743 | +0.02(+0.31%) |
Dec 27, 2005 | 6.381 | 6.429 | 6.223 | 6.230 | 4,201,530 | -0.17(-2.70%) |
Dec 23, 2005 | 6.394 | 6.426 | 6.364 | 6.403 | 3,395,888 | +0.04(+0.65%) |
Dec 22, 2005 | 6.197 | 6.385 | 6.178 | 6.362 | 6,740,611 | +0.19(+3.01%) |
Dec 21, 2005 | 6.202 | 6.286 | 6.124 | 6.176 | 3,335,997 | -0.04(-0.59%) |
Dec 20, 2005 | 6.174 | 6.228 | 6.083 | 6.212 | 3,028,562 | +0.08(+1.27%) |
Dec 19, 2005 | 6.161 | 6.241 | 6.096 | 6.135 | 6,114,452 | +0.03(+0.42%) |
Dec 16, 2005 | 6.158 | 6.202 | 6.096 | 6.109 | 9,921,829 | +0.01(+0.11%) |
Dec 15, 2005 | 6.215 | 6.225 | 6.022 | 6.102 | 3,193,140 | -0.06(-1.05%) |
Dec 14, 2005 | 6.050 | 6.273 | 6.050 | 6.167 | 7,307,720 | +0.12(+1.93%) |
Dec 13, 2005 | 5.903 | 6.085 | 5.849 | 6.050 | 6,863,321 | +0.16(+2.75%) |
Dec 12, 2005 | 5.936 | 5.957 | 5.875 | 5.888 | 5,135,203 | -0.05(-0.80%) |
Dec 09, 2005 | 5.910 | 5.967 | 5.838 | 5.936 | 4,724,061 | +0.01(+0.15%) |
Dec 08, 2005 | 5.998 | 6.057 | 5.871 | 5.927 | 4,008,621 | -0.06(-0.98%) |
Dec 07, 2005 | 5.972 | 6.022 | 5.918 | 5.985 | 3,854,138 | +0.03(+0.58%) |
Dec 06, 2005 | 6.057 | 6.085 | 5.942 | 5.951 | 5,438,220 | -0.10(-1.71%) |
Dec 05, 2005 | 5.992 | 6.074 | 5.975 | 6.055 | 7,218,545 | +0.00(+0.04%) |
Dec 02, 2005 | 5.918 | 6.128 | 5.901 | 6.052 | 7,356,897 | +0.03(+0.57%) |
Dec 01, 2005 | 5.966 | 6.044 | 5.880 | 6.018 | 8,727,382 | +0.07(+1.24%) |
Nov 30, 2005 | 6.020 | 6.033 | 5.918 | 5.944 | 6,296,300 | -0.02(-0.25%) |
Nov 29, 2005 | 5.884 | 6.014 | 5.858 | 5.960 | 7,682,564 | +0.10(+1.73%) |
Nov 28, 2005 | 5.823 | 5.934 | 5.782 | 5.858 | 8,793,393 | +0.02(+0.41%) |
Nov 25, 2005 | 5.769 | 5.849 | 5.694 | 5.834 | 2,795,280 | +0.04(+0.67%) |
Nov 23, 2005 | 5.679 | 5.808 | 5.679 | 5.795 | 4,296,719 | +0.08(+1.32%) |
Nov 22, 2005 | 5.657 | 5.728 | 5.612 | 5.720 | 7,915,291 | +0.01(+0.15%) |
Nov 21, 2005 | 5.542 | 5.717 | 5.508 | 5.711 | 7,272,543 | +0.13(+2.32%) |
Nov 18, 2005 | 5.685 | 5.704 | 5.510 | 5.581 | 7,315,303 | -0.04(-0.69%) |
Nov 17, 2005 | 5.413 | 5.620 | 5.413 | 5.620 | 7,233,160 | +0.21(+3.83%) |
Nov 16, 2005 | 5.436 | 5.480 | 5.404 | 5.413 | 9,634,250 | -0.03(-0.60%) |
Nov 15, 2005 | 5.555 | 5.644 | 5.408 | 5.445 | 10,875,737 | -0.24(-4.15%) |
Nov 14, 2005 | 5.637 | 5.691 | 5.620 | 5.681 | 5,352,889 | +0.04(+0.77%) |
Nov 11, 2005 | 5.616 | 5.674 | 5.594 | 5.637 | 4,223,130 | +0.03(+0.54%) |
Nov 10, 2005 | 5.534 | 5.622 | 5.469 | 5.607 | 7,229,399 | +0.09(+1.61%) |
Nov 09, 2005 | 5.475 | 5.547 | 5.380 | 5.519 | 4,134,256 | +0.05(+0.91%) |
Nov 08, 2005 | 5.486 | 5.566 | 5.439 | 5.469 | 4,135,537 | -0.05(-0.86%) |
Nov 07, 2005 | 5.577 | 5.627 | 5.512 | 5.516 | 7,908,444 | -0.06(-1.09%) |
Nov 04, 2005 | 5.620 | 5.640 | 5.523 | 5.577 | 8,067,998 | -0.03(-0.46%) |
Nov 03, 2005 | 5.691 | 5.955 | 5.588 | 5.603 | 23,160,180 | -0.44(-7.26%) |
Nov 02, 2005 | 5.825 | 6.065 | 5.825 | 6.042 | 7,857,583 | +0.15(+2.53%) |
Nov 01, 2005 | 5.847 | 5.921 | 5.776 | 5.893 | 11,485,403 | +0.05(+0.81%) |
Oct 31, 2005 | 5.579 | 5.874 | 5.579 | 5.845 | 12,083,540 | +0.25(+4.48%) |
Oct 28, 2005 | 5.436 | 5.607 | 5.436 | 5.594 | 7,871,050 | +0.22(+4.02%) |
Oct 27, 2005 | 5.566 | 5.588 | 5.378 | 5.378 | 10,449,561 | -0.20(-3.57%) |
Oct 26, 2005 | 5.670 | 5.709 | 5.562 | 5.577 | 5,548,338 | -0.09(-1.60%) |
Oct 25, 2005 | 5.746 | 5.752 | 5.577 | 5.668 | 4,828,554 | -0.07(-1.21%) |
Oct 24, 2005 | 5.616 | 5.737 | 5.577 | 5.737 | 5,829,292 | +0.12(+2.16%) |
Oct 21, 2005 | 5.562 | 5.666 | 5.512 | 5.616 | 12,445,968 | +0.06(+1.01%) |
Oct 20, 2005 | 5.674 | 5.752 | 5.553 | 5.560 | 8,019,163 | -0.13(-2.21%) |
Oct 19, 2005 | 5.510 | 5.698 | 5.473 | 5.685 | 6,098,256 | +0.19(+3.38%) |
Oct 18, 2005 | 5.519 | 5.551 | 5.458 | 5.499 | 7,567,094 | -0.02(-0.31%) |
Oct 17, 2005 | 5.577 | 5.577 | 5.482 | 5.516 | 6,301,564 | -0.04(-0.70%) |
Oct 14, 2005 | 5.495 | 5.581 | 5.480 | 5.555 | 7,880,738 | +0.04(+0.78%) |
Oct 13, 2005 | 5.482 | 5.544 | 5.443 | 5.512 | 7,436,214 | +0.03(+0.55%) |
Oct 12, 2005 | 5.544 | 5.588 | 5.361 | 5.482 | 7,558,744 | -0.07(-1.21%) |
Oct 11, 2005 | 5.618 | 5.633 | 5.529 | 5.549 | 8,026,269 | -0.06(-1.12%) |
Oct 10, 2005 | 5.581 | 5.668 | 5.547 | 5.612 | 9,922,644 | +0.03(+0.54%) |
Oct 07, 2005 | 5.385 | 5.620 | 5.374 | 5.581 | 18,569,558 | +0.18(+3.36%) |
Oct 06, 2005 | 5.339 | 5.573 | 5.318 | 5.400 | 23,419,502 | +0.19(+3.74%) |
Oct 05, 2005 | 5.188 | 5.281 | 5.160 | 5.205 | 10,116,320 | +0.01(+0.17%) |
Oct 04, 2005 | 5.188 | 5.315 | 5.188 | 5.196 | 5,190,787 | +0.01(+0.12%) |
Oct 03, 2005 | 5.246 | 5.298 | 5.175 | 5.190 | 10,541,123 | +0.07(+1.31%) |
Sep 30, 2005 | 4.946 | 5.132 | 4.946 | 5.123 | 8,261,434 | +0.16(+3.22%) |
Sep 29, 2005 | 4.885 | 4.963 | 4.829 | 4.963 | 8,622,219 | +0.05(+1.10%) |
Sep 28, 2005 | 5.082 | 5.101 | 4.883 | 4.909 | 9,159,850 | -0.19(-3.65%) |
Sep 27, 2005 | 5.095 | 5.136 | 5.067 | 5.095 | 4,207,447 | -0.01(-0.13%) |
Sep 26, 2005 | 5.002 | 5.151 | 5.002 | 5.101 | 11,956,606 | +0.14(+2.88%) |
Sep 23, 2005 | 4.959 | 5.065 | 4.950 | 4.959 | 8,908,956 | -0.10(-2.05%) |
Sep 22, 2005 | 5.062 | 5.138 | 4.961 | 5.062 | 13,370,087 | +0.05(+0.99%) |
Sep 21, 2005 | 4.957 | 5.091 | 4.915 | 5.013 | 10,530,274 | +0.00(+0.09%) |
Sep 20, 2005 | 5.132 | 5.177 | 4.952 | 5.008 | 9,247,480 | -0.14(-2.81%) |
Sep 19, 2005 | 5.231 | 5.251 | 5.127 | 5.153 | 11,189,973 | -0.10(-1.81%) |
Sep 16, 2005 | 5.253 | 5.296 | 5.235 | 5.248 | 9,121,156 | -0.03(-0.57%) |
Sep 15, 2005 | 5.285 | 5.294 | 5.259 | 5.279 | 7,216,737 | +0.01(+0.25%) |
Sep 14, 2005 | 5.274 | 5.296 | 5.263 | 5.266 | 6,744,099 | -0.01(-0.20%) |
Sep 13, 2005 | 5.313 | 5.322 | 5.270 | 5.276 | 5,814,424 | -0.03(-0.65%) |
Sep 12, 2005 | 5.337 | 5.356 | 5.305 | 5.311 | 3,553,263 | -0.06(-1.09%) |
Sep 09, 2005 | 5.348 | 5.385 | 5.343 | 5.369 | 3,943,605 | +0.02(+0.44%) |
Sep 08, 2005 | 5.365 | 5.404 | 5.339 | 5.346 | 4,312,573 | -0.05(-0.96%) |
Sep 07, 2005 | 5.404 | 5.404 | 5.333 | 5.397 | 5,449,984 | +0.02(+0.36%) |
Sep 06, 2005 | 5.307 | 5.415 | 5.289 | 5.378 | 4,661,385 | +0.10(+1.80%) |
Sep 02, 2005 | 5.272 | 5.343 | 5.216 | 5.283 | 6,117,441 | +0.03(+0.66%) |
Sep 01, 2005 | 5.393 | 5.488 | 5.207 | 5.248 | 14,665,173 | -0.12(-2.22%) |
Aug 31, 2005 | 5.330 | 5.387 | 5.272 | 5.367 | 7,817,530 | +0.05(+0.85%) |
Aug 30, 2005 | 5.372 | 5.376 | 5.274 | 5.322 | 7,045,789 | -0.05(-0.85%) |
Aug 29, 2005 | 5.343 | 5.376 | 5.287 | 5.367 | 2,684,251 | +0.01(+0.24%) |
Aug 26, 2005 | 5.376 | 5.404 | 5.343 | 5.354 | 7,665,281 | -0.03(-0.52%) |
Aug 25, 2005 | 5.363 | 5.413 | 5.354 | 5.382 | 6,847,023 | +0.01(+0.20%) |
Aug 24, 2005 | 5.382 | 5.452 | 5.346 | 5.372 | 10,905,507 | +0.00(+0.04%) |
Aug 23, 2005 | 5.395 | 5.410 | 5.367 | 5.369 | 5,316,749 | -0.02(-0.28%) |
Aug 22, 2005 | 5.372 | 5.415 | 5.356 | 5.385 | 6,380,821 | +0.02(+0.32%) |
Aug 19, 2005 | 5.391 | 5.445 | 5.337 | 5.367 | 8,304,208 | -0.01(-0.20%) |
Aug 18, 2005 | 5.547 | 5.549 | 5.311 | 5.378 | 15,737,137 | -0.20(-3.57%) |
Aug 17, 2005 | 5.404 | 5.888 | 5.343 | 5.577 | 26,345,418 | +0.06(+1.06%) |
Aug 16, 2005 | 5.715 | 5.715 | 5.415 | 5.519 | 8,843,204 | -0.21(-3.70%) |
Aug 15, 2005 | 5.761 | 5.793 | 5.668 | 5.730 | 4,135,269 | -0.06(-1.08%) |
Aug 12, 2005 | 5.746 | 5.841 | 5.720 | 5.793 | 3,906,660 | +0.01(+0.15%) |
Aug 11, 2005 | 5.836 | 5.849 | 5.733 | 5.784 | 2,575,045 | -0.04(-0.67%) |
Aug 10, 2005 | 5.746 | 5.899 | 5.746 | 5.823 | 5,293,465 | +0.08(+1.39%) |
Aug 09, 2005 | 5.691 | 5.784 | 5.689 | 5.743 | 4,632,735 | +0.05(+0.95%) |
Aug 08, 2005 | 5.681 | 5.806 | 5.668 | 5.689 | 7,012,452 | +0.06(+1.00%) |
Aug 05, 2005 | 5.728 | 5.728 | 5.620 | 5.633 | 5,491,278 | -0.10(-1.81%) |
Aug 04, 2005 | 5.516 | 5.789 | 5.410 | 5.737 | 13,361,667 | +0.01(+0.19%) |
Aug 03, 2005 | 5.782 | 5.795 | 5.702 | 5.726 | 4,805,113 | -0.08(-1.41%) |
Aug 02, 2005 | 5.789 | 5.821 | 5.758 | 5.808 | 5,098,239 | +0.01(+0.15%) |
Aug 01, 2005 | 5.730 | 5.817 | 5.685 | 5.800 | 7,217,819 | +0.07(+1.25%) |
Jul 29, 2005 | 5.717 | 5.771 | 5.707 | 5.728 | 8,405,758 | -0.02(-0.26%) |
Jul 28, 2005 | 5.776 | 5.804 | 5.724 | 5.743 | 5,477,006 | -0.04(-0.71%) |
Jul 27, 2005 | 5.761 | 5.808 | 5.707 | 5.784 | 6,082,013 | +0.02(+0.37%) |
Jul 26, 2005 | 5.771 | 5.804 | 5.707 | 5.763 | 5,837,250 | +0.00(+0.00%) |
Jul 25, 2005 | 5.771 | 5.834 | 5.724 | 5.763 | 3,973,772 | -0.02(-0.26%) |
Jul 22, 2005 | 5.769 | 5.817 | 5.750 | 5.778 | 4,418,583 | +0.02(+0.30%) |
Jul 21, 2005 | 5.804 | 5.836 | 5.750 | 5.761 | 6,432,801 | -0.06(-0.97%) |
Jul 20, 2005 | 5.880 | 5.901 | 5.804 | 5.817 | 6,063,416 | -0.06(-1.10%) |
Jul 19, 2005 | 5.912 | 5.929 | 5.847 | 5.882 | 8,014,172 | -0.00(-0.04%) |
Jul 18, 2005 | 5.884 | 5.955 | 5.864 | 5.884 | 3,098,066 | -0.01(-0.15%) |
Jul 15, 2005 | 5.918 | 5.918 | 5.851 | 5.893 | 10,130,828 | +0.03(+0.55%) |
Jul 14, 2005 | 5.895 | 5.895 | 5.817 | 5.860 | 10,449,602 | +0.03(+0.56%) |
Jul 13, 2005 | 5.908 | 6.005 | 5.804 | 5.828 | 6,771,269 | -0.10(-1.75%) |
Jul 12, 2005 | 5.988 | 6.020 | 5.918 | 5.931 | 4,848,192 | -0.04(-0.65%) |
Jul 11, 2005 | 5.970 | 5.996 | 5.882 | 5.970 | 6,875,229 | -0.00(-0.07%) |
Jul 08, 2005 | 5.869 | 5.977 | 5.862 | 5.975 | 8,175,603 | +0.08(+1.39%) |
Jul 07, 2005 | 6.163 | 6.163 | 5.813 | 5.893 | 19,112,938 | -0.42(-6.61%) |
Jul 06, 2005 | 6.377 | 6.400 | 6.282 | 6.310 | 5,217,970 | -0.08(-1.29%) |
Jul 05, 2005 | 6.161 | 6.416 | 6.161 | 6.392 | 4,152,955 | +0.19(+3.07%) |
Jul 01, 2005 | 6.247 | 6.256 | 6.154 | 6.202 | 3,762,502 | -0.05(-0.76%) |
Jun 30, 2005 | 6.362 | 6.422 | 6.236 | 6.249 | 5,464,959 | -0.11(-1.77%) |
Jun 29, 2005 | 6.279 | 6.385 | 6.269 | 6.362 | 3,166,729 | +0.07(+1.13%) |
Jun 28, 2005 | 6.204 | 6.323 | 6.195 | 6.290 | 3,137,967 | +0.08(+1.36%) |
Jun 27, 2005 | 6.176 | 6.241 | 6.152 | 6.206 | 2,612,216 | +0.04(+0.67%) |
Jun 24, 2005 | 6.271 | 6.318 | 6.156 | 6.165 | 4,340,576 | -0.10(-1.66%) |
Jun 23, 2005 | 6.377 | 6.420 | 6.266 | 6.269 | 4,358,377 | -0.06(-0.99%) |
Jun 22, 2005 | 6.336 | 6.377 | 6.264 | 6.331 | 3,276,416 | +0.06(+1.00%) |
Jun 21, 2005 | 6.273 | 6.373 | 6.228 | 6.269 | 5,521,510 | -0.04(-0.58%) |
Jun 20, 2005 | 6.351 | 6.383 | 6.275 | 6.305 | 2,619,008 | -0.11(-1.65%) |
Jun 17, 2005 | 6.452 | 6.595 | 6.342 | 6.411 | 7,129,782 | -0.04(-0.67%) |
Jun 16, 2005 | 6.379 | 6.455 | 6.338 | 6.455 | 2,063,908 | +0.04(+0.67%) |
Jun 15, 2005 | 6.470 | 6.470 | 6.327 | 6.411 | 3,048,043 | -0.01(-0.17%) |
Jun 14, 2005 | 6.448 | 6.487 | 6.413 | 6.422 | 4,431,273 | -0.03(-0.54%) |
Jun 13, 2005 | 6.400 | 6.485 | 6.375 | 6.457 | 2,966,964 | +0.06(+0.88%) |
Jun 10, 2005 | 6.398 | 6.416 | 6.318 | 6.400 | 4,632,869 | +0.02(+0.27%) |
Jun 09, 2005 | 6.312 | 6.437 | 6.271 | 6.383 | 4,451,082 | +0.10(+1.58%) |
Jun 08, 2005 | 6.390 | 6.476 | 6.275 | 6.284 | 5,513,461 | -0.11(-1.76%) |
Jun 07, 2005 | 6.379 | 6.500 | 6.377 | 6.396 | 5,213,585 | -0.02(-0.27%) |
Jun 06, 2005 | 6.333 | 6.431 | 6.333 | 6.413 | 3,732,302 | +0.07(+1.06%) |
Jun 03, 2005 | 6.368 | 6.420 | 6.323 | 6.346 | 4,275,485 | -0.04(-0.58%) |
Jun 02, 2005 | 6.195 | 6.535 | 6.193 | 6.383 | 15,051,782 | +0.14(+2.25%) |
Jun 01, 2005 | 6.096 | 6.269 | 6.055 | 6.243 | 5,792,565 | +0.15(+2.45%) |
May 31, 2005 | 6.122 | 6.154 | 6.044 | 6.094 | 5,270,089 | -0.05(-0.77%) |
May 27, 2005 | 6.052 | 6.165 | 6.011 | 6.141 | 3,516,244 | +0.11(+1.76%) |
May 26, 2005 | 6.001 | 6.059 | 5.988 | 6.035 | 3,142,020 | +0.03(+0.58%) |
May 25, 2005 | 6.031 | 6.074 | 5.992 | 6.001 | 7,555,505 | -0.04(-0.72%) |
May 24, 2005 | 6.094 | 6.096 | 6.001 | 6.044 | 3,706,062 | -0.03(-0.53%) |
May 23, 2005 | 5.940 | 6.102 | 5.940 | 6.076 | 3,819,798 | +0.09(+1.48%) |
May 20, 2005 | 5.951 | 6.011 | 5.923 | 5.988 | 5,804,658 | +0.00(+0.04%) |
May 19, 2005 | 5.905 | 6.022 | 5.901 | 5.985 | 4,616,594 | +0.03(+0.54%) |
May 18, 2005 | 5.962 | 5.977 | 5.780 | 5.953 | 7,101,706 | +0.17(+2.99%) |
May 17, 2005 | 5.566 | 5.782 | 5.557 | 5.780 | 4,623,353 | +0.16(+2.93%) |
May 16, 2005 | 5.495 | 5.661 | 5.434 | 5.616 | 4,745,652 | +0.12(+2.20%) |
May 13, 2005 | 5.603 | 5.614 | 5.404 | 5.495 | 6,769,257 | -0.09(-1.55%) |
May 12, 2005 | 5.581 | 5.674 | 5.510 | 5.581 | 6,241,683 | -0.01(-0.12%) |
May 11, 2005 | 5.648 | 5.726 | 5.475 | 5.588 | 6,408,634 | -0.08(-1.37%) |
May 10, 2005 | 5.614 | 5.666 | 5.553 | 5.666 | 4,378,316 | +0.00(+0.00%) |
May 09, 2005 | 5.696 | 5.711 | 5.599 | 5.666 | 5,444,937 | -0.02(-0.30%) |
May 06, 2005 | 5.806 | 5.882 | 5.624 | 5.683 | 9,189,786 | -0.04(-0.64%) |
May 05, 2005 | 5.620 | 5.821 | 5.519 | 5.720 | 14,205,355 | -0.17(-2.83%) |
May 04, 2005 | 5.836 | 5.947 | 5.810 | 5.886 | 4,600,736 | +0.05(+0.85%) |
May 03, 2005 | 5.776 | 5.929 | 5.776 | 5.836 | 11,301,076 | +0.03(+0.60%) |
May 02, 2005 | 5.808 | 5.897 | 5.715 | 5.802 | 3,730,280 | +0.03(+0.45%) |
Apr 29, 2005 | 5.774 | 5.836 | 5.637 | 5.776 | 5,287,183 | -0.02(-0.34%) |
Apr 28, 2005 | 5.880 | 5.936 | 5.780 | 5.795 | 3,336,155 | -0.14(-2.40%) |
Apr 27, 2005 | 5.893 | 6.011 | 5.858 | 5.938 | 2,999,893 | +0.06(+0.96%) |
Apr 26, 2005 | 5.858 | 6.027 | 5.836 | 5.882 | 4,098,569 | -0.03(-0.44%) |
Apr 25, 2005 | 5.910 | 6.007 | 5.843 | 5.908 | 6,737,655 | +0.01(+0.18%) |
Apr 22, 2005 | 6.035 | 6.063 | 5.838 | 5.897 | 4,506,939 | -0.21(-3.43%) |
Apr 21, 2005 | 5.888 | 6.135 | 5.888 | 6.106 | 6,316,405 | +0.23(+3.97%) |
Apr 20, 2005 | 5.938 | 5.990 | 5.836 | 5.873 | 5,882,859 | -0.10(-1.70%) |
Apr 19, 2005 | 5.994 | 6.029 | 5.912 | 5.975 | 4,018,697 | -0.00(-0.07%) |
Apr 18, 2005 | 5.944 | 6.063 | 5.944 | 5.979 | 5,050,224 | +0.02(+0.40%) |
Apr 15, 2005 | 5.994 | 6.167 | 5.923 | 5.955 | 9,057,902 | -0.09(-1.43%) |
Apr 14, 2005 | 6.219 | 6.331 | 6.027 | 6.042 | 6,665,671 | -0.16(-2.58%) |
Apr 13, 2005 | 6.264 | 6.290 | 6.189 | 6.202 | 5,060,054 | -0.05(-0.73%) |
Apr 12, 2005 | 6.057 | 6.264 | 6.052 | 6.247 | 6,187,958 | +0.16(+2.59%) |
Apr 11, 2005 | 6.135 | 6.171 | 6.022 | 6.089 | 3,958,714 | -0.06(-0.98%) |
Apr 08, 2005 | 6.301 | 6.301 | 6.141 | 6.150 | 2,642,402 | -0.11(-1.83%) |
Apr 07, 2005 | 6.163 | 6.301 | 6.059 | 6.264 | 5,213,011 | +0.09(+1.47%) |
Apr 06, 2005 | 6.251 | 6.277 | 6.113 | 6.174 | 3,036,903 | -0.04(-0.66%) |
Apr 05, 2005 | 6.117 | 6.245 | 6.100 | 6.215 | 2,358,168 | +0.09(+1.41%) |
Apr 04, 2005 | 6.068 | 6.156 | 6.018 | 6.128 | 4,370,054 | +0.05(+0.89%) |
Apr 01, 2005 | 6.340 | 6.364 | 6.046 | 6.074 | 8,142,642 | -0.22(-3.57%) |
Mar 31, 2005 | 6.346 | 6.346 | 6.260 | 6.299 | 3,592,512 | -0.02(-0.38%) |
Mar 30, 2005 | 6.290 | 6.353 | 6.167 | 6.323 | 3,994,340 | +0.07(+1.07%) |
Mar 29, 2005 | 6.212 | 6.284 | 6.180 | 6.256 | 4,634,655 | +0.04(+0.63%) |
Mar 28, 2005 | 6.113 | 6.269 | 6.104 | 6.217 | 2,971,960 | +0.10(+1.70%) |
Mar 24, 2005 | 6.042 | 6.169 | 6.035 | 6.113 | 4,275,152 | +0.06(+1.00%) |
Mar 23, 2005 | 5.972 | 6.074 | 5.962 | 6.052 | 5,438,396 | +0.06(+0.97%) |
Mar 22, 2005 | 5.938 | 6.094 | 5.938 | 5.994 | 4,960,484 | +0.01(+0.18%) |
Mar 21, 2005 | 6.044 | 6.061 | 5.942 | 5.983 | 4,100,623 | -0.06(-1.00%) |
Mar 18, 2005 | 6.171 | 6.193 | 5.944 | 6.044 | 11,888,985 | -0.14(-2.27%) |
Mar 17, 2005 | 6.258 | 6.279 | 6.161 | 6.184 | 3,809,222 | -0.08(-1.31%) |
Mar 16, 2005 | 6.370 | 6.489 | 6.230 | 6.266 | 6,811,795 | -0.19(-2.91%) |
Mar 15, 2005 | 6.431 | 6.591 | 6.385 | 6.455 | 4,794,496 | +0.00(+0.00%) |
Mar 14, 2005 | 6.377 | 6.459 | 6.325 | 6.455 | 2,712,337 | +0.09(+1.43%) |
Mar 11, 2005 | 6.463 | 6.480 | 6.353 | 6.364 | 5,034,004 | -0.09(-1.44%) |
Mar 10, 2005 | 6.487 | 6.517 | 6.355 | 6.457 | 3,687,849 | -0.03(-0.47%) |
Mar 09, 2005 | 6.515 | 6.537 | 6.455 | 6.487 | 3,369,001 | -0.03(-0.40%) |
Mar 08, 2005 | 6.545 | 6.640 | 6.498 | 6.513 | 2,936,449 | -0.05(-0.72%) |
Mar 07, 2005 | 6.567 | 6.645 | 6.547 | 6.560 | 6,606,520 | -0.01(-0.20%) |
Mar 04, 2005 | 6.571 | 6.781 | 6.550 | 6.573 | 10,242,399 | +0.09(+1.40%) |
Mar 03, 2005 | 6.279 | 6.515 | 6.269 | 6.483 | 22,004,884 | +0.26(+4.24%) |
Mar 02, 2005 | 6.109 | 6.256 | 6.046 | 6.219 | 7,391,247 | +0.11(+1.88%) |
Mar 01, 2005 | 6.042 | 6.195 | 6.042 | 6.104 | 6,603,485 | +0.05(+0.86%) |
Feb 28, 2005 | 6.065 | 6.161 | 5.934 | 6.052 | 3,790,986 | +0.01(+0.11%) |
Feb 25, 2005 | 5.998 | 6.091 | 5.914 | 6.046 | 4,392,348 | +0.05(+0.79%) |
Feb 24, 2005 | 5.847 | 6.022 | 5.823 | 5.998 | 4,212,795 | +0.12(+2.02%) |
Feb 23, 2005 | 5.888 | 5.968 | 5.869 | 5.880 | 2,698,153 | +0.02(+0.26%) |
Feb 22, 2005 | 5.916 | 6.024 | 5.836 | 5.864 | 4,571,873 | -0.08(-1.35%) |
Feb 18, 2005 | 6.031 | 6.096 | 5.944 | 5.944 | 3,450,714 | -0.07(-1.11%) |
Feb 17, 2005 | 6.009 | 6.074 | 5.964 | 6.011 | 6,047,377 | +0.02(+0.36%) |
Feb 16, 2005 | 5.996 | 6.020 | 5.910 | 5.990 | 4,775,843 | +0.01(+0.11%) |
Feb 15, 2005 | 5.988 | 6.081 | 5.966 | 5.983 | 6,557,505 | -0.02(-0.25%) |
Feb 14, 2005 | 5.996 | 6.052 | 5.955 | 5.998 | 2,585,912 | -0.01(-0.11%) |
Feb 11, 2005 | 5.992 | 6.063 | 5.890 | 6.005 | 4,976,810 | -0.01(-0.14%) |
Feb 10, 2005 | 6.016 | 6.042 | 5.931 | 6.014 | 6,340,873 | +0.04(+0.69%) |
Feb 09, 2005 | 6.020 | 6.052 | 5.929 | 5.972 | 6,515,064 | -0.07(-1.22%) |
Feb 08, 2005 | 6.204 | 6.204 | 6.024 | 6.046 | 8,495,525 | -0.16(-2.51%) |
Feb 07, 2005 | 6.249 | 6.301 | 6.174 | 6.202 | 4,965,129 | -0.07(-1.07%) |
Feb 04, 2005 | 6.292 | 6.333 | 6.197 | 6.269 | 3,348,229 | +0.00(+0.03%) |
Feb 03, 2005 | 6.359 | 6.362 | 6.204 | 6.266 | 7,102,358 | -0.12(-1.86%) |
Feb 02, 2005 | 6.308 | 6.437 | 6.308 | 6.385 | 4,665,637 | +0.08(+1.23%) |
Feb 01, 2005 | 6.215 | 6.357 | 6.182 | 6.308 | 6,525,025 | +0.12(+1.96%) |
Jan 31, 2005 | 6.083 | 6.199 | 6.065 | 6.186 | 7,413,022 | +0.16(+2.67%) |
Jan 28, 2005 | 6.186 | 6.208 | 5.966 | 6.025 | 13,503,599 | -0.20(-3.21%) |
Jan 27, 2005 | 6.199 | 6.260 | 6.167 | 6.225 | 4,383,105 | -0.01(-0.14%) |
Jan 26, 2005 | 6.355 | 6.416 | 6.208 | 6.234 | 6,235,757 | -0.09(-1.47%) |
Jan 25, 2005 | 6.292 | 6.379 | 6.197 | 6.327 | 7,119,420 | +0.13(+2.16%) |
Jan 24, 2005 | 6.171 | 6.284 | 6.167 | 6.193 | 5,086,817 | +0.01(+0.17%) |
Jan 21, 2005 | 6.342 | 6.370 | 6.180 | 6.182 | 3,664,653 | -0.15(-2.42%) |
Jan 20, 2005 | 6.407 | 6.418 | 6.329 | 6.336 | 4,222,519 | -0.04(-0.58%) |
Jan 19, 2005 | 6.344 | 6.457 | 6.329 | 6.372 | 6,077,165 | -0.09(-1.40%) |
Jan 18, 2005 | 6.197 | 6.467 | 6.182 | 6.463 | 6,166,113 | +0.23(+3.71%) |
Jan 14, 2005 | 6.171 | 6.241 | 6.161 | 6.232 | 5,807,161 | +0.07(+1.12%) |
Jan 13, 2005 | 6.180 | 6.238 | 6.083 | 6.163 | 4,397,700 | -0.02(-0.28%) |
Jan 12, 2005 | 6.178 | 6.212 | 6.106 | 6.180 | 2,823,621 | -0.03(-0.52%) |
Jan 11, 2005 | 6.161 | 6.230 | 6.122 | 6.212 | 2,844,975 | +0.02(+0.31%) |
Jan 10, 2005 | 6.139 | 6.279 | 6.059 | 6.193 | 9,107,014 | +0.01(+0.17%) |
Jan 07, 2005 | 6.210 | 6.286 | 6.137 | 6.182 | 10,347,127 | +0.03(+0.46%) |
Jan 06, 2005 | 5.927 | 6.184 | 5.912 | 6.154 | 17,622,746 | +0.19(+3.19%) |
Jan 05, 2005 | 5.985 | 6.061 | 5.964 | 5.964 | 3,087,444 | -0.05(-0.86%) |
Jan 04, 2005 | 6.052 | 6.091 | 5.960 | 6.016 | 6,234,956 | +0.02(+0.40%) |