Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.832 | 2.844 | 2.812 | 2.841 | 3,252,389 | +0.01(+0.34%) |
Feb 27, 2006 | 2.817 | 2.846 | 2.810 | 2.832 | 5,135,461 | -0.00(-0.17%) |
Feb 24, 2006 | 2.824 | 2.846 | 2.810 | 2.836 | 3,167,663 | +0.01(+0.43%) |
Feb 23, 2006 | 2.836 | 2.858 | 2.820 | 2.824 | 4,041,501 | +0.00(+0.09%) |
Feb 22, 2006 | 2.807 | 2.832 | 2.793 | 2.822 | 6,702,056 | +0.01(+0.51%) |
Feb 21, 2006 | 2.783 | 2.812 | 2.769 | 2.807 | 5,113,864 | +0.02(+0.87%) |
Feb 17, 2006 | 2.788 | 2.815 | 2.774 | 2.783 | 6,143,033 | -0.00(-0.09%) |
Feb 16, 2006 | 2.706 | 2.791 | 2.706 | 2.786 | 9,687,809 | +0.08(+2.94%) |
Feb 15, 2006 | 2.689 | 2.714 | 2.685 | 2.706 | 3,215,841 | +0.01(+0.36%) |
Feb 14, 2006 | 2.706 | 2.709 | 2.680 | 2.697 | 6,018,436 | +0.00(+0.09%) |
Feb 13, 2006 | 2.711 | 2.742 | 2.673 | 2.694 | 5,078,146 | -0.01(-0.53%) |
Feb 10, 2006 | 2.670 | 2.723 | 2.576 | 2.709 | 13,550,307 | -0.06(-2.26%) |
Feb 09, 2006 | 2.870 | 2.870 | 2.764 | 2.771 | 8,254,947 | -0.09(-3.28%) |
Feb 08, 2006 | 2.807 | 2.865 | 2.738 | 2.865 | 9,714,805 | +0.06(+1.97%) |
Feb 07, 2006 | 2.904 | 2.904 | 2.771 | 2.810 | 8,364,592 | -0.11(-3.79%) |
Feb 06, 2006 | 2.945 | 2.945 | 2.889 | 2.921 | 4,836,013 | -0.01(-0.25%) |
Feb 03, 2006 | 2.889 | 2.933 | 2.860 | 2.928 | 3,900,707 | +0.02(+0.83%) |
Feb 02, 2006 | 2.875 | 2.937 | 2.846 | 2.904 | 7,336,254 | +0.05(+1.60%) |
Feb 01, 2006 | 2.841 | 2.894 | 2.800 | 2.858 | 15,655,576 | +0.05(+1.80%) |
Jan 31, 2006 | 2.875 | 2.875 | 2.800 | 2.807 | 8,650,334 | -0.05(-1.60%) |
Jan 30, 2006 | 2.872 | 2.937 | 2.844 | 2.853 | 6,545,895 | +0.02(+0.59%) |
Jan 27, 2006 | 3.106 | 3.118 | 2.793 | 2.836 | 21,130,770 | -0.13(-4.23%) |
Jan 26, 2006 | 2.892 | 2.966 | 2.827 | 2.962 | 7,687,616 | +0.07(+2.41%) |
Jan 25, 2006 | 2.897 | 2.897 | 2.827 | 2.892 | 5,356,827 | -0.01(-0.33%) |
Jan 24, 2006 | 2.901 | 2.945 | 2.872 | 2.901 | 6,673,814 | +0.02(+0.75%) |
Jan 23, 2006 | 2.795 | 2.887 | 2.793 | 2.880 | 5,480,593 | +0.11(+3.82%) |
Jan 20, 2006 | 2.820 | 2.836 | 2.721 | 2.774 | 4,990,098 | -0.05(-1.62%) |
Jan 19, 2006 | 2.841 | 2.846 | 2.815 | 2.820 | 3,660,651 | -0.02(-0.68%) |
Jan 18, 2006 | 2.875 | 2.887 | 2.836 | 2.839 | 3,249,066 | -0.06(-1.91%) |
Jan 17, 2006 | 2.937 | 2.937 | 2.872 | 2.894 | 7,264,818 | -0.01(-0.33%) |
Jan 13, 2006 | 2.933 | 2.933 | 2.892 | 2.904 | 2,611,547 | -0.01(-0.50%) |
Jan 12, 2006 | 2.889 | 2.969 | 2.889 | 2.918 | 6,212,391 | +0.03(+1.00%) |
Jan 11, 2006 | 2.889 | 2.889 | 2.844 | 2.889 | 6,609,855 | +0.00(+0.00%) |
Jan 10, 2006 | 2.870 | 2.892 | 2.832 | 2.889 | 2,288,841 | +0.00(+0.08%) |
Jan 09, 2006 | 2.841 | 2.904 | 2.829 | 2.887 | 2,709,147 | +0.06(+2.22%) |
Jan 06, 2006 | 2.923 | 2.923 | 2.795 | 2.824 | 3,180,538 | -0.10(-3.38%) |
Jan 05, 2006 | 2.897 | 2.950 | 2.885 | 2.923 | 3,658,989 | +0.00(+0.16%) |
Jan 04, 2006 | 2.897 | 2.959 | 2.875 | 2.918 | 3,678,925 | +0.07(+2.45%) |
Jan 03, 2006 | 2.771 | 2.877 | 2.771 | 2.848 | 8,470,084 | +0.08(+2.87%) |
Dec 30, 2005 | 2.803 | 2.803 | 2.747 | 2.769 | 5,985,625 | -0.03(-1.12%) |
Dec 29, 2005 | 2.815 | 2.848 | 2.759 | 2.800 | 6,236,065 | -0.01(-0.51%) |
Dec 28, 2005 | 2.894 | 2.913 | 2.807 | 2.815 | 5,428,263 | -0.08(-2.75%) |
Dec 27, 2005 | 2.947 | 2.947 | 2.882 | 2.894 | 3,830,518 | -0.06(-1.88%) |
Dec 23, 2005 | 2.966 | 2.976 | 2.942 | 2.950 | 2,766,462 | -0.02(-0.57%) |
Dec 22, 2005 | 3.029 | 3.029 | 2.952 | 2.966 | 2,474,490 | -0.06(-2.07%) |
Dec 21, 2005 | 2.998 | 3.065 | 2.962 | 3.029 | 3,534,393 | +0.04(+1.45%) |
Dec 20, 2005 | 3.080 | 3.087 | 2.952 | 2.986 | 5,240,122 | -0.09(-2.97%) |
Dec 19, 2005 | 3.130 | 3.149 | 3.077 | 3.077 | 4,788,666 | -0.05(-1.46%) |
Dec 16, 2005 | 3.125 | 3.159 | 3.092 | 3.123 | 5,741,831 | +0.00(+0.15%) |
Dec 15, 2005 | 3.002 | 3.123 | 2.986 | 3.118 | 5,821,158 | +0.14(+4.69%) |
Dec 14, 2005 | 2.959 | 3.002 | 2.904 | 2.978 | 4,015,751 | +0.02(+0.65%) |
Dec 13, 2005 | 2.993 | 2.993 | 2.945 | 2.959 | 6,666,754 | -0.03(-1.13%) |
Dec 12, 2005 | 2.952 | 3.010 | 2.933 | 2.993 | 5,775,472 | +0.05(+1.55%) |
Dec 09, 2005 | 2.957 | 2.962 | 2.913 | 2.947 | 2,541,772 | +0.01(+0.25%) |
Dec 08, 2005 | 2.942 | 2.959 | 2.892 | 2.940 | 3,610,812 | +0.00(+0.00%) |
Dec 07, 2005 | 2.897 | 2.952 | 2.897 | 2.940 | 5,903,807 | +0.04(+1.50%) |
Dec 06, 2005 | 2.880 | 2.940 | 2.865 | 2.897 | 6,200,762 | +0.01(+0.42%) |
Dec 05, 2005 | 2.793 | 2.885 | 2.776 | 2.885 | 7,235,746 | +0.09(+3.37%) |
Dec 02, 2005 | 2.745 | 2.812 | 2.716 | 2.791 | 4,970,578 | +0.06(+2.02%) |
Dec 01, 2005 | 2.738 | 2.774 | 2.711 | 2.735 | 4,618,800 | +0.00(+0.09%) |
Nov 30, 2005 | 2.692 | 2.754 | 2.673 | 2.733 | 3,831,348 | +0.07(+2.53%) |
Nov 29, 2005 | 2.730 | 2.791 | 2.656 | 2.665 | 4,923,231 | -0.08(-2.89%) |
Nov 28, 2005 | 2.747 | 2.767 | 2.730 | 2.745 | 4,938,182 | +0.00(+0.00%) |
Nov 25, 2005 | 2.747 | 2.783 | 2.711 | 2.745 | 2,667,200 | -0.00(-0.09%) |
Nov 23, 2005 | 2.711 | 2.798 | 2.706 | 2.747 | 9,047,382 | +0.04(+1.42%) |
Nov 22, 2005 | 2.600 | 2.721 | 2.535 | 2.709 | 10,060,768 | +0.13(+4.94%) |
Nov 21, 2005 | 2.506 | 2.596 | 2.506 | 2.581 | 3,951,792 | +0.10(+3.98%) |
Nov 18, 2005 | 2.415 | 2.499 | 2.405 | 2.482 | 5,944,093 | +0.08(+3.20%) |
Nov 17, 2005 | 2.398 | 2.413 | 2.386 | 2.405 | 4,603,848 | +0.00(+0.20%) |
Nov 16, 2005 | 2.410 | 2.425 | 2.396 | 2.401 | 2,098,208 | +0.00(+0.10%) |
Nov 15, 2005 | 2.458 | 2.466 | 2.391 | 2.398 | 3,501,998 | -0.07(-2.73%) |
Nov 14, 2005 | 2.456 | 2.480 | 2.444 | 2.466 | 3,326,732 | +0.02(+0.89%) |
Nov 11, 2005 | 2.429 | 2.478 | 2.429 | 2.444 | 4,156,130 | +0.01(+0.40%) |
Nov 10, 2005 | 2.439 | 2.451 | 2.415 | 2.434 | 4,573,529 | -0.01(-0.30%) |
Nov 09, 2005 | 2.458 | 2.461 | 2.420 | 2.441 | 6,072,843 | -0.00(-0.10%) |
Nov 08, 2005 | 2.487 | 2.497 | 2.441 | 2.444 | 3,031,022 | -0.06(-2.50%) |
Nov 07, 2005 | 2.504 | 2.516 | 2.454 | 2.506 | 5,922,081 | +0.00(+0.19%) |
Nov 04, 2005 | 2.624 | 2.629 | 2.458 | 2.502 | 15,541,777 | -0.11(-4.15%) |
Nov 03, 2005 | 2.735 | 2.735 | 2.608 | 2.610 | 8,063,898 | -0.11(-4.16%) |
Nov 02, 2005 | 2.692 | 2.730 | 2.677 | 2.723 | 4,497,941 | +0.01(+0.27%) |
Nov 01, 2005 | 2.658 | 2.730 | 2.651 | 2.716 | 4,590,973 | +0.05(+1.99%) |
Oct 31, 2005 | 2.634 | 2.677 | 2.622 | 2.663 | 6,132,649 | +0.05(+2.03%) |
Oct 28, 2005 | 2.567 | 2.651 | 2.511 | 2.610 | 6,334,081 | +0.04(+1.69%) |
Oct 27, 2005 | 2.620 | 2.634 | 2.535 | 2.567 | 5,829,049 | -0.05(-1.93%) |
Oct 26, 2005 | 2.639 | 2.639 | 2.584 | 2.617 | 3,730,840 | -0.02(-0.64%) |
Oct 25, 2005 | 2.637 | 2.661 | 2.620 | 2.634 | 3,891,155 | +0.00(+0.09%) |
Oct 24, 2005 | 2.624 | 2.646 | 2.571 | 2.632 | 5,294,114 | +0.01(+0.37%) |
Oct 21, 2005 | 2.600 | 2.632 | 2.528 | 2.622 | 21,610,468 | +0.20(+8.14%) |
Oct 20, 2005 | 2.480 | 2.552 | 2.415 | 2.425 | 7,178,846 | -0.03(-1.37%) |
Oct 19, 2005 | 2.439 | 2.468 | 2.343 | 2.458 | 6,511,423 | +0.02(+0.89%) |
Oct 18, 2005 | 2.468 | 2.473 | 2.427 | 2.437 | 10,069,075 | -0.00(-0.20%) |
Oct 17, 2005 | 2.364 | 2.468 | 2.364 | 2.441 | 7,584,201 | +0.08(+3.47%) |
Oct 14, 2005 | 2.355 | 2.379 | 2.319 | 2.360 | 6,207,407 | +0.02(+0.82%) |
Oct 13, 2005 | 2.348 | 2.350 | 2.266 | 2.340 | 8,313,507 | -0.01(-0.31%) |
Oct 12, 2005 | 2.376 | 2.396 | 2.316 | 2.348 | 8,211,753 | -0.02(-1.02%) |
Oct 11, 2005 | 2.478 | 2.480 | 2.348 | 2.372 | 15,843,717 | -0.11(-4.28%) |
Oct 10, 2005 | 2.540 | 2.612 | 2.475 | 2.478 | 6,594,073 | -0.10(-3.92%) |
Oct 07, 2005 | 2.624 | 2.646 | 2.574 | 2.579 | 4,290,695 | -0.05(-1.74%) |
Oct 06, 2005 | 2.665 | 2.670 | 2.552 | 2.624 | 13,409,928 | -0.04(-1.54%) |
Oct 05, 2005 | 2.726 | 2.762 | 2.658 | 2.665 | 5,927,480 | -0.08(-3.06%) |
Oct 04, 2005 | 2.791 | 2.791 | 2.718 | 2.750 | 6,547,141 | -0.05(-1.64%) |
Oct 03, 2005 | 2.877 | 2.885 | 2.774 | 2.795 | 4,920,739 | -0.06(-1.94%) |
Sep 30, 2005 | 2.822 | 2.872 | 2.805 | 2.851 | 4,859,686 | +0.06(+2.07%) |
Sep 29, 2005 | 2.865 | 2.865 | 2.747 | 2.793 | 8,865,055 | -0.09(-3.01%) |
Sep 28, 2005 | 2.877 | 2.889 | 2.856 | 2.880 | 7,746,177 | +0.00(+0.08%) |
Sep 27, 2005 | 2.865 | 2.897 | 2.795 | 2.877 | 8,751,257 | +0.07(+2.49%) |
Sep 26, 2005 | 2.868 | 2.877 | 2.764 | 2.807 | 7,102,427 | -0.01(-0.43%) |
Sep 23, 2005 | 2.820 | 2.863 | 2.627 | 2.820 | 13,176,517 | +0.18(+6.65%) |
Sep 22, 2005 | 2.685 | 2.709 | 2.624 | 2.644 | 11,649,792 | -0.05(-1.96%) |
Sep 21, 2005 | 2.822 | 2.822 | 2.677 | 2.697 | 30,269,108 | -0.12(-4.27%) |
Sep 20, 2005 | 3.082 | 3.082 | 2.793 | 2.817 | 109,876,016 | -1.13(-28.57%) |
Sep 19, 2005 | 4.059 | 4.081 | 3.937 | 3.944 | 9,074,378 | -0.15(-3.70%) |
Sep 16, 2005 | 4.055 | 4.120 | 4.035 | 4.096 | 5,512,989 | +0.04(+0.95%) |
Sep 15, 2005 | 4.185 | 4.185 | 3.913 | 4.057 | 8,695,189 | -0.13(-3.05%) |
Sep 14, 2005 | 4.033 | 4.209 | 4.021 | 4.185 | 13,071,855 | +0.21(+5.27%) |
Sep 13, 2005 | 4.045 | 4.047 | 3.939 | 3.975 | 8,473,822 | +0.03(+0.67%) |
Sep 12, 2005 | 3.903 | 3.973 | 3.867 | 3.949 | 6,853,649 | +0.05(+1.17%) |
Sep 09, 2005 | 3.920 | 3.925 | 3.857 | 3.903 | 6,640,173 | -0.01(-0.25%) |
Sep 08, 2005 | 3.915 | 3.925 | 3.874 | 3.913 | 4,033,195 | -0.01(-0.18%) |
Sep 07, 2005 | 3.913 | 3.968 | 3.864 | 3.920 | 5,664,581 | +0.04(+1.12%) |
Sep 06, 2005 | 3.949 | 3.949 | 3.843 | 3.877 | 5,386,731 | -0.06(-1.41%) |
Sep 02, 2005 | 3.884 | 3.942 | 3.867 | 3.932 | 6,451,202 | +0.05(+1.24%) |
Sep 01, 2005 | 3.884 | 3.942 | 3.819 | 3.884 | 6,142,202 | +0.01(+0.37%) |
Aug 31, 2005 | 3.674 | 3.877 | 3.660 | 3.869 | 8,807,326 | +0.19(+5.24%) |
Aug 30, 2005 | 3.643 | 3.681 | 3.643 | 3.677 | 7,600,399 | +0.03(+0.93%) |
Aug 29, 2005 | 3.612 | 3.681 | 3.585 | 3.643 | 5,834,863 | -0.02(-0.59%) |
Aug 26, 2005 | 3.708 | 3.744 | 3.645 | 3.665 | 6,446,633 | -0.04(-1.10%) |
Aug 25, 2005 | 3.795 | 3.838 | 3.665 | 3.706 | 7,955,084 | -0.09(-2.29%) |
Aug 24, 2005 | 3.877 | 3.920 | 3.756 | 3.792 | 12,833,876 | -0.00(-0.06%) |
Aug 23, 2005 | 3.956 | 3.985 | 3.703 | 3.795 | 14,122,206 | -0.16(-4.08%) |
Aug 22, 2005 | 4.021 | 4.021 | 3.913 | 3.956 | 7,234,084 | -0.05(-1.32%) |
Aug 19, 2005 | 4.016 | 4.069 | 3.978 | 4.009 | 6,299,609 | +0.03(+0.85%) |
Aug 18, 2005 | 3.978 | 4.016 | 3.951 | 3.975 | 3,640,715 | -0.00(-0.06%) |
Aug 17, 2005 | 4.002 | 4.052 | 3.949 | 3.978 | 4,892,912 | -0.03(-0.66%) |
Aug 16, 2005 | 4.086 | 4.115 | 3.999 | 4.004 | 6,027,573 | -0.07(-1.83%) |
Aug 15, 2005 | 4.093 | 4.161 | 4.021 | 4.079 | 6,883,552 | +0.02(+0.41%) |
Aug 12, 2005 | 4.115 | 4.117 | 3.990 | 4.062 | 7,540,177 | -0.06(-1.34%) |
Aug 11, 2005 | 4.059 | 4.117 | 4.047 | 4.117 | 3,757,006 | +0.07(+1.79%) |
Aug 10, 2005 | 4.122 | 4.122 | 4.026 | 4.045 | 9,921,635 | -0.10(-2.44%) |
Aug 09, 2005 | 4.255 | 4.274 | 4.081 | 4.146 | 7,001,504 | -0.11(-2.49%) |
Aug 08, 2005 | 4.286 | 4.334 | 4.199 | 4.252 | 5,884,287 | -0.01(-0.23%) |
Aug 05, 2005 | 4.192 | 4.267 | 4.153 | 4.262 | 7,861,636 | +0.06(+1.37%) |
Aug 04, 2005 | 4.351 | 4.351 | 4.158 | 4.204 | 5,988,117 | -0.15(-3.38%) |
Aug 03, 2005 | 4.370 | 4.382 | 4.293 | 4.351 | 4,090,094 | -0.02(-0.44%) |
Aug 02, 2005 | 4.450 | 4.488 | 4.339 | 4.370 | 13,679,057 | +0.02(+0.55%) |
Aug 01, 2005 | 3.915 | 4.351 | 3.915 | 4.346 | 15,611,552 | +0.20(+4.88%) |
Jul 29, 2005 | 3.922 | 4.214 | 3.901 | 4.144 | 11,959,207 | +0.13(+3.36%) |
Jul 28, 2005 | 4.108 | 4.120 | 4.004 | 4.009 | 15,309,612 | -0.09(-2.29%) |
Jul 27, 2005 | 4.093 | 4.141 | 4.093 | 4.103 | 14,532,959 | +0.01(+0.24%) |
Jul 26, 2005 | 4.093 | 4.129 | 4.045 | 4.093 | 17,585,164 | -0.10(-2.47%) |
Jul 25, 2005 | 4.363 | 4.382 | 4.149 | 4.197 | 27,778,420 | -0.13(-2.95%) |
Jul 22, 2005 | 4.671 | 4.710 | 4.288 | 4.324 | 81,446,376 | -1.39(-24.38%) |
Jul 21, 2005 | 5.678 | 5.747 | 5.661 | 5.718 | 9,298,237 | -0.02(-0.29%) |
Jul 20, 2005 | 5.625 | 5.743 | 5.598 | 5.735 | 7,381,939 | +0.11(+2.01%) |
Jul 19, 2005 | 5.401 | 5.629 | 5.336 | 5.622 | 6,041,694 | +0.28(+5.28%) |
Jul 18, 2005 | 5.239 | 5.340 | 5.153 | 5.340 | 6,273,028 | +0.10(+1.98%) |
Jul 15, 2005 | 5.165 | 5.273 | 5.162 | 5.237 | 2,861,571 | +0.07(+1.35%) |
Jul 14, 2005 | 5.345 | 5.345 | 5.153 | 5.167 | 3,656,913 | -0.18(-3.33%) |
Jul 13, 2005 | 5.379 | 5.454 | 5.326 | 5.345 | 4,032,364 | -0.01(-0.18%) |
Jul 12, 2005 | 5.307 | 5.360 | 5.206 | 5.355 | 3,043,066 | +0.02(+0.45%) |
Jul 11, 2005 | 5.179 | 5.362 | 5.177 | 5.331 | 4,665,731 | +0.15(+2.93%) |
Jul 08, 2005 | 5.369 | 5.379 | 4.948 | 5.179 | 9,404,559 | -0.17(-3.20%) |
Jul 07, 2005 | 5.446 | 5.478 | 5.316 | 5.350 | 3,517,365 | -0.09(-1.72%) |
Jul 06, 2005 | 5.393 | 5.499 | 5.340 | 5.444 | 4,059,360 | +0.04(+0.76%) |
Jul 05, 2005 | 5.461 | 5.461 | 5.374 | 5.403 | 2,501,071 | -0.04(-0.80%) |
Jul 01, 2005 | 5.393 | 5.514 | 5.378 | 5.446 | 3,259,034 | +0.11(+1.98%) |
Jun 30, 2005 | 5.572 | 5.574 | 5.266 | 5.340 | 9,974,381 | -0.23(-4.19%) |
Jun 29, 2005 | 5.629 | 5.656 | 5.519 | 5.574 | 2,422,575 | -0.02(-0.43%) |
Jun 28, 2005 | 5.608 | 5.675 | 5.538 | 5.598 | 3,398,582 | +0.01(+0.13%) |
Jun 27, 2005 | 5.562 | 5.608 | 5.417 | 5.591 | 3,307,627 | +0.03(+0.61%) |
Jun 24, 2005 | 5.680 | 5.711 | 5.227 | 5.557 | 14,013,391 | -0.12(-2.12%) |
Jun 23, 2005 | 5.815 | 5.870 | 5.670 | 5.678 | 2,536,373 | -0.12(-1.99%) |
Jun 22, 2005 | 5.851 | 5.873 | 5.751 | 5.793 | 2,758,986 | -0.05(-0.82%) |
Jun 21, 2005 | 5.909 | 5.950 | 5.829 | 5.841 | 2,614,454 | -0.03(-0.57%) |
Jun 20, 2005 | 5.817 | 5.978 | 5.817 | 5.875 | 2,712,470 | +0.08(+1.37%) |
Jun 17, 2005 | 5.947 | 6.005 | 5.779 | 5.795 | 4,421,106 | -0.13(-2.27%) |
Jun 16, 2005 | 5.839 | 5.935 | 5.820 | 5.930 | 3,113,671 | +0.13(+2.20%) |
Jun 15, 2005 | 5.853 | 5.940 | 5.779 | 5.803 | 6,857,802 | -0.07(-1.19%) |
Jun 14, 2005 | 5.836 | 5.945 | 5.781 | 5.873 | 4,663,239 | +0.05(+0.91%) |
Jun 13, 2005 | 5.730 | 6.019 | 5.641 | 5.820 | 11,234,054 | +0.18(+3.25%) |
Jun 10, 2005 | 5.613 | 5.678 | 5.572 | 5.637 | 2,499,409 | +0.01(+0.21%) |
Jun 09, 2005 | 5.634 | 5.658 | 5.535 | 5.625 | 2,693,365 | -0.02(-0.34%) |
Jun 08, 2005 | 5.658 | 5.704 | 5.562 | 5.644 | 4,612,154 | -0.00(-0.09%) |
Jun 07, 2005 | 5.706 | 5.726 | 5.625 | 5.649 | 4,687,743 | -0.04(-0.72%) |
Jun 06, 2005 | 5.632 | 5.711 | 5.514 | 5.690 | 5,908,375 | +0.10(+1.77%) |
Jun 03, 2005 | 5.694 | 5.718 | 5.588 | 5.591 | 2,603,240 | -0.07(-1.15%) |
Jun 02, 2005 | 5.641 | 5.714 | 5.639 | 5.656 | 4,360,469 | +0.02(+0.30%) |
Jun 01, 2005 | 5.622 | 5.733 | 5.581 | 5.639 | 6,229,835 | +0.02(+0.39%) |
May 31, 2005 | 5.661 | 5.767 | 5.574 | 5.617 | 6,604,871 | -0.02(-0.30%) |
May 27, 2005 | 5.581 | 5.634 | 5.550 | 5.634 | 2,245,648 | +0.05(+0.95%) |
May 26, 2005 | 5.499 | 5.593 | 5.485 | 5.581 | 8,314,338 | +0.12(+2.11%) |
May 25, 2005 | 5.437 | 5.538 | 5.352 | 5.466 | 8,794,451 | +0.14(+2.58%) |
May 24, 2005 | 5.225 | 5.348 | 5.148 | 5.328 | 4,365,038 | +0.10(+1.84%) |
May 23, 2005 | 5.148 | 5.297 | 5.148 | 5.232 | 4,031,534 | +0.09(+1.73%) |
May 20, 2005 | 5.177 | 5.189 | 5.056 | 5.143 | 2,168,398 | -0.06(-1.11%) |
May 19, 2005 | 5.177 | 5.249 | 5.117 | 5.201 | 4,534,074 | +0.02(+0.47%) |
May 18, 2005 | 5.056 | 5.189 | 5.056 | 5.177 | 5,866,843 | +0.15(+3.02%) |
May 17, 2005 | 4.936 | 5.044 | 4.936 | 5.025 | 6,706,625 | +0.09(+1.80%) |
May 16, 2005 | 4.869 | 4.936 | 4.864 | 4.936 | 3,373,663 | +0.07(+1.38%) |
May 13, 2005 | 4.854 | 4.890 | 4.844 | 4.869 | 2,284,688 | +0.02(+0.35%) |
May 12, 2005 | 4.869 | 4.888 | 4.852 | 4.852 | 4,187,695 | -0.01(-0.30%) |
May 11, 2005 | 4.830 | 4.881 | 4.830 | 4.866 | 2,216,160 | +0.04(+0.75%) |
May 10, 2005 | 4.731 | 4.895 | 4.731 | 4.830 | 5,216,033 | -0.01(-0.25%) |
May 09, 2005 | 4.856 | 4.873 | 4.816 | 4.842 | 1,654,644 | +0.01(+0.20%) |
May 06, 2005 | 4.844 | 4.873 | 4.830 | 4.832 | 2,976,200 | -0.04(-0.74%) |
May 05, 2005 | 4.816 | 4.873 | 4.803 | 4.869 | 5,362,642 | +0.05(+1.00%) |
May 04, 2005 | 4.671 | 4.825 | 4.635 | 4.820 | 7,994,124 | +0.14(+2.98%) |
May 03, 2005 | 4.621 | 4.695 | 4.605 | 4.681 | 3,679,756 | +0.05(+1.14%) |
May 02, 2005 | 4.599 | 4.659 | 4.594 | 4.628 | 3,224,147 | +0.03(+0.68%) |
Apr 29, 2005 | 4.584 | 4.621 | 4.563 | 4.596 | 6,858,218 | +0.02(+0.37%) |
Apr 28, 2005 | 4.601 | 4.606 | 4.517 | 4.580 | 6,561,262 | -0.02(-0.47%) |
Apr 27, 2005 | 4.572 | 4.606 | 4.447 | 4.601 | 12,669,823 | +0.03(+0.63%) |
Apr 26, 2005 | 4.093 | 4.647 | 4.093 | 4.572 | 18,370,122 | -0.25(-5.19%) |
Apr 25, 2005 | 4.828 | 4.888 | 4.791 | 4.823 | 9,282,454 | +0.03(+0.65%) |
Apr 22, 2005 | 4.791 | 4.953 | 4.760 | 4.791 | 17,191,438 | +0.10(+2.16%) |
Apr 21, 2005 | 4.635 | 4.722 | 4.623 | 4.690 | 8,504,556 | +0.09(+1.99%) |
Apr 20, 2005 | 4.575 | 4.671 | 4.531 | 4.599 | 5,767,581 | +0.02(+0.53%) |
Apr 19, 2005 | 4.524 | 4.587 | 4.515 | 4.575 | 2,598,256 | +0.10(+2.32%) |
Apr 18, 2005 | 4.531 | 4.558 | 4.466 | 4.471 | 3,023,962 | -0.06(-1.33%) |
Apr 15, 2005 | 4.488 | 4.551 | 4.478 | 4.531 | 2,861,571 | +0.05(+1.02%) |
Apr 14, 2005 | 4.478 | 4.575 | 4.430 | 4.486 | 4,141,594 | -0.01(-0.16%) |
Apr 13, 2005 | 4.596 | 4.599 | 4.483 | 4.493 | 3,207,119 | -0.10(-2.25%) |
Apr 12, 2005 | 4.519 | 4.635 | 4.515 | 4.596 | 1,844,031 | +0.08(+1.76%) |
Apr 11, 2005 | 4.599 | 4.599 | 4.512 | 4.517 | 1,916,712 | -0.08(-1.83%) |
Apr 08, 2005 | 4.611 | 4.623 | 4.594 | 4.601 | 1,862,720 | -0.01(-0.21%) |
Apr 07, 2005 | 4.606 | 4.621 | 4.568 | 4.611 | 3,114,087 | +0.01(+0.16%) |
Apr 06, 2005 | 4.599 | 4.635 | 4.575 | 4.604 | 1,982,748 | +0.00(+0.10%) |
Apr 05, 2005 | 4.577 | 4.633 | 4.565 | 4.599 | 3,866,235 | +0.03(+0.74%) |
Apr 04, 2005 | 4.539 | 4.604 | 4.515 | 4.565 | 2,945,050 | +0.03(+0.58%) |
Apr 01, 2005 | 4.493 | 4.553 | 4.486 | 4.539 | 6,039,617 | +0.05(+1.02%) |
Mar 31, 2005 | 4.503 | 4.524 | 4.430 | 4.493 | 3,445,514 | +0.03(+0.59%) |
Mar 30, 2005 | 4.334 | 4.471 | 4.315 | 4.466 | 6,223,605 | +0.09(+2.04%) |
Mar 29, 2005 | 4.401 | 4.430 | 4.334 | 4.377 | 6,156,323 | -0.02(-0.44%) |
Mar 28, 2005 | 4.406 | 4.416 | 4.358 | 4.397 | 2,656,401 | -0.00(-0.11%) |
Mar 24, 2005 | 4.291 | 4.418 | 4.291 | 4.401 | 6,341,557 | +0.13(+3.10%) |
Mar 23, 2005 | 4.406 | 4.406 | 4.199 | 4.269 | 5,902,976 | -0.14(-3.11%) |
Mar 22, 2005 | 4.503 | 4.512 | 4.401 | 4.406 | 3,912,751 | -0.12(-2.66%) |
Mar 21, 2005 | 4.563 | 4.565 | 4.490 | 4.527 | 4,278,651 | -0.05(-1.05%) |
Mar 18, 2005 | 4.635 | 4.642 | 4.498 | 4.575 | 4,503,340 | -0.06(-1.35%) |
Mar 17, 2005 | 4.548 | 4.637 | 4.515 | 4.637 | 5,713,589 | +0.13(+2.83%) |
Mar 16, 2005 | 4.515 | 4.524 | 4.471 | 4.510 | 9,915,821 | -0.01(-0.32%) |
Mar 15, 2005 | 4.558 | 4.623 | 4.442 | 4.524 | 14,824,100 | -0.17(-3.59%) |
Mar 14, 2005 | 4.741 | 4.789 | 4.623 | 4.693 | 4,969,332 | -0.00(-0.10%) |
Mar 11, 2005 | 4.816 | 4.837 | 4.695 | 4.698 | 4,302,739 | -0.11(-2.25%) |
Mar 10, 2005 | 4.816 | 4.816 | 4.760 | 4.806 | 7,817,197 | +0.03(+0.60%) |
Mar 09, 2005 | 4.936 | 4.996 | 4.722 | 4.777 | 13,154,505 | +0.08(+1.69%) |
Mar 08, 2005 | 4.828 | 4.840 | 4.678 | 4.698 | 6,403,024 | -0.14(-2.84%) |
Mar 07, 2005 | 4.779 | 4.900 | 4.767 | 4.835 | 4,397,433 | +0.18(+3.77%) |
Mar 04, 2005 | 4.577 | 4.678 | 4.563 | 4.659 | 7,138,145 | +0.08(+1.79%) |
Mar 03, 2005 | 4.478 | 4.647 | 4.478 | 4.577 | 3,246,574 | +0.11(+2.37%) |
Mar 02, 2005 | 4.515 | 4.515 | 4.433 | 4.471 | 2,761,063 | -0.04(-0.91%) |