Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.113 | 6.154 | 6.026 | 6.030 | 47,577 | -0.08(-1.35%) |
Feb 27, 2006 | 6.130 | 6.130 | 6.047 | 6.113 | 29,609 | -0.05(-0.81%) |
Feb 24, 2006 | 6.096 | 6.163 | 6.089 | 6.163 | 30,679 | +0.03(+0.56%) |
Feb 23, 2006 | 6.086 | 6.131 | 6.029 | 6.128 | 51,438 | +0.04(+0.69%) |
Feb 22, 2006 | 5.956 | 6.131 | 5.944 | 6.086 | 46,135 | +0.12(+1.97%) |
Feb 21, 2006 | 6.220 | 6.221 | 5.968 | 5.968 | 63,153 | -0.17(-2.82%) |
Feb 17, 2006 | 6.217 | 6.292 | 6.119 | 6.142 | 40,081 | -0.10(-1.54%) |
Feb 16, 2006 | 6.259 | 6.260 | 6.125 | 6.238 | 42,527 | +0.01(+0.17%) |
Feb 15, 2006 | 6.055 | 6.245 | 6.050 | 6.227 | 63,644 | +0.15(+2.43%) |
Feb 14, 2006 | 5.993 | 6.080 | 5.893 | 6.080 | 49,305 | +0.15(+2.56%) |
Feb 13, 2006 | 6.021 | 6.044 | 5.916 | 5.928 | 113,926 | -0.09(-1.55%) |
Feb 10, 2006 | 5.990 | 6.033 | 5.965 | 6.021 | 67,977 | +0.02(+0.28%) |
Feb 09, 2006 | 6.021 | 6.143 | 5.994 | 6.005 | 101,234 | -0.07(-1.12%) |
Feb 08, 2006 | 6.110 | 6.110 | 5.984 | 6.072 | 52,953 | +0.03(+0.47%) |
Feb 07, 2006 | 5.944 | 6.111 | 5.919 | 6.044 | 68,429 | +0.12(+1.98%) |
Feb 06, 2006 | 5.973 | 6.087 | 5.902 | 5.926 | 75,492 | -0.12(-2.02%) |
Feb 03, 2006 | 6.047 | 6.069 | 6.002 | 6.048 | 47,192 | +0.05(+0.83%) |
Feb 02, 2006 | 6.248 | 6.248 | 5.999 | 5.999 | 85,386 | -0.31(-4.96%) |
Feb 01, 2006 | 6.101 | 6.319 | 6.093 | 6.312 | 136,512 | +0.30(+5.01%) |
Jan 31, 2006 | 5.920 | 6.107 | 5.920 | 6.011 | 135,642 | -0.03(-0.42%) |
Jan 30, 2006 | 6.265 | 6.312 | 5.994 | 6.036 | 79,732 | -0.34(-5.36%) |
Jan 27, 2006 | 6.328 | 6.396 | 6.310 | 6.378 | 57,411 | +0.05(+0.78%) |
Jan 26, 2006 | 6.170 | 6.328 | 6.116 | 6.328 | 100,643 | +0.20(+3.19%) |
Jan 25, 2006 | 6.133 | 6.134 | 6.104 | 6.133 | 53,086 | +0.01(+0.12%) |
Jan 24, 2006 | 6.020 | 6.125 | 5.988 | 6.125 | 46,593 | +0.14(+2.26%) |
Jan 23, 2006 | 5.953 | 6.062 | 5.932 | 5.990 | 238,744 | -0.02(-0.35%) |
Jan 20, 2006 | 6.127 | 6.127 | 5.982 | 6.011 | 130,273 | -0.06(-0.94%) |
Jan 19, 2006 | 6.089 | 6.117 | 6.023 | 6.068 | 72,190 | +0.00(+0.05%) |
Jan 18, 2006 | 6.027 | 6.095 | 6.014 | 6.065 | 52,507 | +0.01(+0.12%) |
Jan 17, 2006 | 5.905 | 6.074 | 5.905 | 6.057 | 179,159 | +0.10(+1.74%) |
Jan 13, 2006 | 6.229 | 6.229 | 5.895 | 5.953 | 99,979 | -0.32(-5.13%) |
Jan 12, 2006 | 6.000 | 6.292 | 6.000 | 6.276 | 124,923 | +0.31(+5.22%) |
Jan 11, 2006 | 5.807 | 5.978 | 5.807 | 5.964 | 198,994 | +0.11(+1.85%) |
Jan 10, 2006 | 5.812 | 5.889 | 5.795 | 5.856 | 159,756 | +0.03(+0.54%) |
Jan 09, 2006 | 5.786 | 5.871 | 5.786 | 5.824 | 101,480 | -0.02(-0.36%) |
Jan 06, 2006 | 5.794 | 5.884 | 5.788 | 5.845 | 114,265 | +0.09(+1.65%) |
Jan 05, 2006 | 5.809 | 5.809 | 5.704 | 5.750 | 37,457 | -0.04(-0.76%) |
Jan 04, 2006 | 5.806 | 5.878 | 5.744 | 5.794 | 128,100 | +0.03(+0.55%) |
Jan 03, 2006 | 5.505 | 5.776 | 5.505 | 5.762 | 261,436 | +0.23(+4.25%) |
Dec 30, 2005 | 5.550 | 5.583 | 5.510 | 5.528 | 57,863 | -0.02(-0.41%) |
Dec 29, 2005 | 5.583 | 5.583 | 5.550 | 5.550 | 30,407 | -0.03(-0.59%) |
Dec 28, 2005 | 5.561 | 5.600 | 5.443 | 5.583 | 139,542 | +0.01(+0.14%) |
Dec 27, 2005 | 5.677 | 5.722 | 5.576 | 5.576 | 110,305 | -0.17(-2.91%) |
Dec 23, 2005 | 5.722 | 5.761 | 5.693 | 5.743 | 18,745 | +0.05(+0.82%) |
Dec 22, 2005 | 5.671 | 5.731 | 5.606 | 5.696 | 129,974 | +0.07(+1.31%) |
Dec 21, 2005 | 5.591 | 5.687 | 5.570 | 5.622 | 48,049 | +0.03(+0.57%) |
Dec 20, 2005 | 5.609 | 5.642 | 5.556 | 5.591 | 43,131 | -0.02(-0.40%) |
Dec 19, 2005 | 5.568 | 5.622 | 5.540 | 5.613 | 116,378 | +0.00(+0.00%) |
Dec 16, 2005 | 5.634 | 5.710 | 5.603 | 5.613 | 463,932 | -0.04(-0.74%) |
Dec 15, 2005 | 5.683 | 5.683 | 5.576 | 5.655 | 90,397 | +0.00(+0.08%) |
Dec 14, 2005 | 5.711 | 5.711 | 5.586 | 5.651 | 295,591 | +0.01(+0.18%) |
Dec 13, 2005 | 5.568 | 5.646 | 5.558 | 5.641 | 520,946 | +0.07(+1.31%) |
Dec 12, 2005 | 5.547 | 5.573 | 5.517 | 5.568 | 275,490 | +0.00(+0.00%) |
Dec 09, 2005 | 5.598 | 5.598 | 5.552 | 5.568 | 122,751 | +0.00(+0.00%) |
Dec 08, 2005 | 5.541 | 5.699 | 5.526 | 5.568 | 178,401 | +0.04(+0.68%) |
Dec 07, 2005 | 5.531 | 5.537 | 5.493 | 5.531 | 141,841 | +0.00(+0.00%) |
Dec 06, 2005 | 5.565 | 5.589 | 5.513 | 5.531 | 410,215 | +0.00(+0.00%) |
Dec 05, 2005 | 5.541 | 5.577 | 5.502 | 5.531 | 221,281 | -0.04(-0.73%) |
Dec 02, 2005 | 5.696 | 5.696 | 5.523 | 5.571 | 110,630 | -0.08(-1.41%) |
Dec 01, 2005 | 5.780 | 5.780 | 5.643 | 5.651 | 340,171 | -0.05(-0.87%) |
Nov 30, 2005 | 5.678 | 5.779 | 5.651 | 5.701 | 417,093 | +0.05(+0.88%) |
Nov 29, 2005 | 5.719 | 5.804 | 5.639 | 5.651 | 79,220 | -0.04(-0.71%) |
Nov 28, 2005 | 5.705 | 5.719 | 5.613 | 5.692 | 294,122 | -0.10(-1.69%) |
Nov 25, 2005 | 5.898 | 5.898 | 5.764 | 5.789 | 43,337 | -0.06(-1.05%) |
Nov 23, 2005 | 5.838 | 5.896 | 5.773 | 5.851 | 107,421 | +0.03(+0.47%) |
Nov 22, 2005 | 5.655 | 5.848 | 5.643 | 5.824 | 175,152 | +0.17(+3.04%) |
Nov 21, 2005 | 5.568 | 5.652 | 5.568 | 5.652 | 180,814 | +0.07(+1.21%) |
Nov 18, 2005 | 5.671 | 5.671 | 5.570 | 5.585 | 78,296 | -0.00(-0.08%) |
Nov 17, 2005 | 5.430 | 5.690 | 5.430 | 5.589 | 273,616 | +0.10(+1.87%) |
Nov 16, 2005 | 5.458 | 5.511 | 5.449 | 5.487 | 105,294 | +0.02(+0.33%) |
Nov 15, 2005 | 5.482 | 5.606 | 5.421 | 5.469 | 163,484 | +0.02(+0.44%) |
Nov 14, 2005 | 5.517 | 5.551 | 5.389 | 5.445 | 224,783 | -0.02(-0.33%) |
Nov 11, 2005 | 5.418 | 5.508 | 5.379 | 5.463 | 145,915 | +0.06(+1.14%) |
Nov 10, 2005 | 5.305 | 5.401 | 5.254 | 5.401 | 168,162 | +0.13(+2.51%) |
Nov 09, 2005 | 5.184 | 5.397 | 5.177 | 5.269 | 329,965 | +0.17(+3.27%) |
Nov 08, 2005 | 4.938 | 5.165 | 4.938 | 5.102 | 230,777 | +0.12(+2.39%) |
Nov 07, 2005 | 4.867 | 5.011 | 4.867 | 4.983 | 166,188 | +0.04(+0.85%) |
Nov 04, 2005 | 4.831 | 4.941 | 4.778 | 4.941 | 165,471 | +0.17(+3.56%) |
Nov 03, 2005 | 4.822 | 4.850 | 4.737 | 4.771 | 307,186 | -0.02(-0.31%) |
Nov 02, 2005 | 4.861 | 4.861 | 4.742 | 4.786 | 310,489 | -0.05(-0.93%) |
Nov 01, 2005 | 4.816 | 4.841 | 4.763 | 4.831 | 100,915 | -0.00(-0.03%) |
Oct 31, 2005 | 4.721 | 4.921 | 4.721 | 4.832 | 182,820 | +0.06(+1.33%) |
Oct 28, 2005 | 4.742 | 4.834 | 4.676 | 4.769 | 203,732 | +0.04(+0.80%) |
Oct 27, 2005 | 4.802 | 4.844 | 4.731 | 4.731 | 89,420 | -0.11(-2.36%) |
Oct 26, 2005 | 4.891 | 4.966 | 4.793 | 4.846 | 297,325 | -0.07(-1.50%) |
Oct 25, 2005 | 5.110 | 5.138 | 4.885 | 4.920 | 148,094 | -0.20(-3.99%) |
Oct 24, 2005 | 5.132 | 5.171 | 5.041 | 5.124 | 134,592 | -0.00(-0.03%) |
Oct 21, 2005 | 5.023 | 5.138 | 5.023 | 5.126 | 157,404 | +0.11(+2.28%) |
Oct 20, 2005 | 4.995 | 5.070 | 4.974 | 5.011 | 168,222 | -0.03(-0.57%) |
Oct 19, 2005 | 5.020 | 5.040 | 4.891 | 5.040 | 272,367 | +0.06(+1.15%) |
Oct 18, 2005 | 5.041 | 5.108 | 4.968 | 4.983 | 174,182 | -0.11(-2.07%) |
Oct 17, 2005 | 5.094 | 5.198 | 4.971 | 5.088 | 188,694 | -0.05(-0.88%) |
Oct 14, 2005 | 5.148 | 5.168 | 5.043 | 5.133 | 72,296 | +0.01(+0.21%) |
Oct 13, 2005 | 5.084 | 5.174 | 5.035 | 5.123 | 126,970 | +0.05(+0.89%) |
Oct 12, 2005 | 4.968 | 5.093 | 4.939 | 5.078 | 347,760 | +0.11(+2.24%) |
Oct 11, 2005 | 5.172 | 5.178 | 4.944 | 4.966 | 96,350 | -0.16(-3.08%) |
Oct 10, 2005 | 5.165 | 5.288 | 5.124 | 5.124 | 107,314 | -0.07(-1.36%) |
Oct 07, 2005 | 5.227 | 5.272 | 5.192 | 5.195 | 26,851 | +0.03(+0.49%) |
Oct 06, 2005 | 5.162 | 5.281 | 5.160 | 5.169 | 100,676 | +0.01(+0.20%) |
Oct 05, 2005 | 5.382 | 5.400 | 5.148 | 5.159 | 114,704 | -0.22(-4.11%) |
Oct 04, 2005 | 5.388 | 5.410 | 5.347 | 5.380 | 112,630 | +0.00(+0.08%) |
Oct 03, 2005 | 5.306 | 5.392 | 5.306 | 5.376 | 96,477 | +0.06(+1.13%) |
Sep 30, 2005 | 5.339 | 5.339 | 5.276 | 5.315 | 37,836 | +0.00(+0.08%) |
Sep 29, 2005 | 5.365 | 5.365 | 5.237 | 5.311 | 221,454 | -0.00(-0.08%) |
Sep 28, 2005 | 5.267 | 5.339 | 5.263 | 5.315 | 103,839 | +0.08(+1.61%) |
Sep 27, 2005 | 5.305 | 5.314 | 5.184 | 5.231 | 140,572 | -0.07(-1.39%) |
Sep 26, 2005 | 5.141 | 5.305 | 5.123 | 5.305 | 185,864 | +0.24(+4.75%) |
Sep 23, 2005 | 5.064 | 5.159 | 4.953 | 5.064 | 235,189 | -0.05(-1.00%) |
Sep 22, 2005 | 5.115 | 5.303 | 5.109 | 5.115 | 240,099 | -0.03(-0.53%) |
Sep 21, 2005 | 5.475 | 5.475 | 5.136 | 5.142 | 222,351 | -0.29(-5.35%) |
Sep 20, 2005 | 5.654 | 5.720 | 5.419 | 5.433 | 260,778 | -0.21(-3.68%) |
Sep 19, 2005 | 5.609 | 5.734 | 5.609 | 5.640 | 57,531 | +0.02(+0.27%) |
Sep 16, 2005 | 5.556 | 5.625 | 5.537 | 5.625 | 283,736 | +0.12(+2.19%) |
Sep 15, 2005 | 5.589 | 5.613 | 5.496 | 5.505 | 112,252 | -0.09(-1.53%) |
Sep 14, 2005 | 5.643 | 5.651 | 5.506 | 5.591 | 301,013 | -0.08(-1.33%) |
Sep 13, 2005 | 5.726 | 5.734 | 5.628 | 5.666 | 73,877 | -0.07(-1.18%) |
Sep 12, 2005 | 5.719 | 5.753 | 5.719 | 5.734 | 96,762 | +0.02(+0.26%) |
Sep 09, 2005 | 5.684 | 5.749 | 5.684 | 5.719 | 177,704 | +0.05(+0.88%) |
Sep 08, 2005 | 5.789 | 5.789 | 5.669 | 5.669 | 167,085 | -0.15(-2.64%) |
Sep 07, 2005 | 5.874 | 5.892 | 5.786 | 5.823 | 177,066 | -0.08(-1.35%) |
Sep 06, 2005 | 5.779 | 5.997 | 5.779 | 5.902 | 231,089 | +0.11(+1.82%) |
Sep 02, 2005 | 5.916 | 5.947 | 5.794 | 5.797 | 92,862 | -0.19(-3.24%) |
Sep 01, 2005 | 5.943 | 5.991 | 5.877 | 5.991 | 217,135 | +0.08(+1.32%) |
Aug 31, 2005 | 5.944 | 5.944 | 5.789 | 5.913 | 165,278 | -0.02(-0.30%) |
Aug 30, 2005 | 5.869 | 5.981 | 5.866 | 5.931 | 164,281 | +0.04(+0.72%) |
Aug 29, 2005 | 5.952 | 5.955 | 5.809 | 5.889 | 158,713 | -0.09(-1.56%) |
Aug 26, 2005 | 6.020 | 6.033 | 5.982 | 5.982 | 113,521 | -0.05(-0.77%) |
Aug 25, 2005 | 5.952 | 6.092 | 5.952 | 6.029 | 134,259 | +0.05(+0.75%) |
Aug 24, 2005 | 6.042 | 6.117 | 5.982 | 5.984 | 124,923 | -0.06(-0.97%) |
Aug 23, 2005 | 6.101 | 6.140 | 6.005 | 6.042 | 97,387 | -0.00(-0.07%) |
Aug 22, 2005 | 6.005 | 6.119 | 5.990 | 6.047 | 110,644 | +0.06(+0.95%) |
Aug 19, 2005 | 5.932 | 6.015 | 5.932 | 5.990 | 88,848 | +0.06(+0.96%) |
Aug 18, 2005 | 5.944 | 6.002 | 5.916 | 5.932 | 81,459 | -0.02(-0.40%) |
Aug 17, 2005 | 5.982 | 6.011 | 5.922 | 5.956 | 110,218 | -0.00(-0.08%) |
Aug 16, 2005 | 5.959 | 6.005 | 5.929 | 5.961 | 123,448 | -0.04(-0.65%) |
Aug 15, 2005 | 6.002 | 6.002 | 5.941 | 6.000 | 107,926 | +0.01(+0.23%) |
Aug 12, 2005 | 6.020 | 6.020 | 5.916 | 5.987 | 188,342 | -0.02(-0.40%) |
Aug 11, 2005 | 5.965 | 6.059 | 5.953 | 6.011 | 132,033 | +0.05(+0.76%) |
Aug 10, 2005 | 6.017 | 6.063 | 5.896 | 5.965 | 681,745 | -0.03(-0.43%) |
Aug 09, 2005 | 5.944 | 6.110 | 5.869 | 5.991 | 391,470 | +0.08(+1.27%) |
Aug 08, 2005 | 6.110 | 6.110 | 5.901 | 5.916 | 560,682 | -0.02(-0.30%) |
Aug 05, 2005 | 6.381 | 6.417 | 5.829 | 5.934 | 442,516 | -0.49(-7.64%) |
Aug 04, 2005 | 6.662 | 6.738 | 6.342 | 6.424 | 272,187 | -0.24(-3.63%) |
Aug 03, 2005 | 6.888 | 6.909 | 6.369 | 6.667 | 445,845 | -0.39(-5.56%) |
Aug 02, 2005 | 7.162 | 7.284 | 6.924 | 7.060 | 322,330 | +0.04(+0.56%) |
Aug 01, 2005 | 7.013 | 7.231 | 7.013 | 7.020 | 330,782 | +0.01(+0.11%) |
Jul 29, 2005 | 6.896 | 7.013 | 6.868 | 7.013 | 162,593 | +0.14(+2.06%) |
Jul 28, 2005 | 6.787 | 6.923 | 6.734 | 6.871 | 83,400 | +0.10(+1.44%) |
Jul 27, 2005 | 6.926 | 6.926 | 6.774 | 6.774 | 70,488 | -0.20(-2.83%) |
Jul 26, 2005 | 6.992 | 7.011 | 6.873 | 6.971 | 48,627 | +0.04(+0.63%) |
Jul 25, 2005 | 6.871 | 6.990 | 6.871 | 6.927 | 54,321 | -0.02(-0.28%) |
Jul 22, 2005 | 6.676 | 6.947 | 6.676 | 6.947 | 115,547 | +0.27(+4.01%) |
Jul 21, 2005 | 6.908 | 6.944 | 6.676 | 6.679 | 162,673 | -0.25(-3.56%) |
Jul 20, 2005 | 6.780 | 6.980 | 6.780 | 6.926 | 136,333 | +0.14(+2.11%) |
Jul 19, 2005 | 6.772 | 6.852 | 6.772 | 6.783 | 91,094 | +0.01(+0.16%) |
Jul 18, 2005 | 6.710 | 6.838 | 6.640 | 6.772 | 178,900 | -0.03(-0.51%) |
Jul 15, 2005 | 6.772 | 6.835 | 6.667 | 6.807 | 72,349 | -0.08(-1.16%) |
Jul 14, 2005 | 6.923 | 6.960 | 6.780 | 6.886 | 121,415 | -0.03(-0.46%) |
Jul 13, 2005 | 6.853 | 6.921 | 6.847 | 6.918 | 253,070 | +0.03(+0.48%) |
Jul 12, 2005 | 6.900 | 6.963 | 6.828 | 6.885 | 273,769 | -0.08(-1.21%) |
Jul 11, 2005 | 6.855 | 6.998 | 6.855 | 6.969 | 372,107 | +0.11(+1.58%) |
Jul 08, 2005 | 6.739 | 6.951 | 6.739 | 6.861 | 384,094 | +0.14(+2.08%) |
Jul 07, 2005 | 6.768 | 6.960 | 6.698 | 6.721 | 435,971 | +0.08(+1.13%) |
Jul 06, 2005 | 6.650 | 6.727 | 6.528 | 6.646 | 238,398 | -0.11(-1.63%) |
Jul 05, 2005 | 6.452 | 6.756 | 6.450 | 6.756 | 305,000 | +0.37(+5.80%) |
Jul 01, 2005 | 6.385 | 6.458 | 6.384 | 6.385 | 61,132 | -0.01(-0.14%) |
Jun 30, 2005 | 6.584 | 6.584 | 6.384 | 6.394 | 65,458 | -0.14(-2.14%) |
Jun 29, 2005 | 6.349 | 6.560 | 6.349 | 6.534 | 143,848 | +0.09(+1.33%) |
Jun 28, 2005 | 6.245 | 6.449 | 6.245 | 6.449 | 212,935 | +0.22(+3.58%) |
Jun 27, 2005 | 6.066 | 6.226 | 6.066 | 6.226 | 149,762 | +0.02(+0.34%) |
Jun 24, 2005 | 6.248 | 6.349 | 6.047 | 6.205 | 554,077 | -0.04(-0.65%) |
Jun 23, 2005 | 6.396 | 6.471 | 6.245 | 6.245 | 304,435 | -0.17(-2.61%) |
Jun 22, 2005 | 6.473 | 6.498 | 6.276 | 6.412 | 208,051 | -0.04(-0.65%) |
Jun 21, 2005 | 6.471 | 6.683 | 6.339 | 6.455 | 396,978 | +0.08(+1.20%) |
Jun 20, 2005 | 6.411 | 6.438 | 6.336 | 6.378 | 147,576 | -0.03(-0.54%) |
Jun 17, 2005 | 6.596 | 6.596 | 6.390 | 6.412 | 244,485 | -0.13(-2.05%) |
Jun 16, 2005 | 6.479 | 6.564 | 6.378 | 6.546 | 202,742 | +0.08(+1.21%) |
Jun 15, 2005 | 6.418 | 6.518 | 6.327 | 6.468 | 275,776 | +0.03(+0.54%) |
Jun 14, 2005 | 6.298 | 6.464 | 6.298 | 6.434 | 211,088 | +0.11(+1.81%) |
Jun 13, 2005 | 6.549 | 6.549 | 6.297 | 6.319 | 239,900 | -0.23(-3.56%) |
Jun 10, 2005 | 6.662 | 6.710 | 6.543 | 6.552 | 106,005 | -0.10(-1.52%) |
Jun 09, 2005 | 6.531 | 6.659 | 6.400 | 6.653 | 189,100 | +0.08(+1.21%) |
Jun 08, 2005 | 6.622 | 6.683 | 6.539 | 6.573 | 127,130 | -0.04(-0.59%) |
Jun 07, 2005 | 6.348 | 6.712 | 6.348 | 6.613 | 144,333 | +0.19(+2.98%) |
Jun 06, 2005 | 6.486 | 6.537 | 6.387 | 6.421 | 181,697 | -0.06(-0.97%) |
Jun 03, 2005 | 6.418 | 6.572 | 6.418 | 6.485 | 132,837 | -0.05(-0.83%) |
Jun 02, 2005 | 6.518 | 6.617 | 6.434 | 6.539 | 105,361 | -0.08(-1.25%) |
Jun 01, 2005 | 6.613 | 6.622 | 6.515 | 6.622 | 83,964 | +0.14(+2.18%) |
May 31, 2005 | 6.516 | 6.593 | 6.479 | 6.480 | 173,763 | -0.07(-1.08%) |
May 27, 2005 | 6.408 | 6.570 | 6.352 | 6.551 | 98,384 | +0.11(+1.75%) |
May 26, 2005 | 6.288 | 6.440 | 6.277 | 6.438 | 52,561 | +0.19(+3.11%) |
May 25, 2005 | 6.384 | 6.409 | 6.233 | 6.244 | 122,365 | -0.19(-2.99%) |
May 24, 2005 | 6.590 | 6.600 | 6.385 | 6.437 | 234,564 | -0.14(-2.13%) |
May 23, 2005 | 6.537 | 6.625 | 6.486 | 6.576 | 157,523 | +0.09(+1.39%) |
May 20, 2005 | 6.754 | 6.844 | 6.321 | 6.486 | 296,023 | -0.28(-4.12%) |
May 19, 2005 | 6.269 | 6.867 | 6.266 | 6.765 | 253,755 | +0.41(+6.39%) |
May 18, 2005 | 6.185 | 6.358 | 6.185 | 6.358 | 355,501 | +0.06(+0.98%) |
May 17, 2005 | 6.211 | 6.318 | 6.117 | 6.297 | 154,832 | +0.09(+1.38%) |
May 16, 2005 | 6.131 | 6.235 | 6.131 | 6.211 | 183,079 | +0.04(+0.66%) |
May 13, 2005 | 6.200 | 6.211 | 6.033 | 6.170 | 190,356 | +0.04(+0.71%) |
May 12, 2005 | 6.260 | 6.260 | 6.090 | 6.127 | 178,667 | -0.13(-2.14%) |
May 11, 2005 | 6.096 | 6.279 | 6.096 | 6.260 | 197,127 | +0.02(+0.27%) |
May 10, 2005 | 6.245 | 6.352 | 6.116 | 6.244 | 131,774 | +0.01(+0.10%) |
May 09, 2005 | 6.205 | 6.238 | 6.161 | 6.238 | 43,198 | +0.09(+1.54%) |
May 06, 2005 | 6.140 | 6.191 | 6.015 | 6.143 | 204,317 | +0.04(+0.69%) |
May 05, 2005 | 6.006 | 6.110 | 6.006 | 6.101 | 81,220 | +0.12(+1.94%) |
May 04, 2005 | 5.872 | 6.018 | 5.872 | 5.985 | 107,760 | +0.12(+2.05%) |
May 03, 2005 | 5.816 | 5.892 | 5.750 | 5.865 | 66,063 | +0.06(+1.06%) |
May 02, 2005 | 5.640 | 5.815 | 5.621 | 5.803 | 188,043 | +0.10(+1.74%) |
Apr 29, 2005 | 5.690 | 5.704 | 5.613 | 5.704 | 121,475 | +0.01(+0.24%) |
Apr 28, 2005 | 5.719 | 5.816 | 5.690 | 5.690 | 160,746 | -0.05(-0.79%) |
Apr 27, 2005 | 5.669 | 5.753 | 5.630 | 5.735 | 115,155 | +0.02(+0.29%) |
Apr 26, 2005 | 5.764 | 5.832 | 5.649 | 5.719 | 163,145 | -0.04(-0.63%) |
Apr 25, 2005 | 5.506 | 5.755 | 5.506 | 5.755 | 104,537 | +0.21(+3.72%) |
Apr 22, 2005 | 5.758 | 5.761 | 5.505 | 5.549 | 145,097 | -0.23(-3.98%) |
Apr 21, 2005 | 5.696 | 5.801 | 5.648 | 5.779 | 218,304 | +0.18(+3.17%) |
Apr 20, 2005 | 5.859 | 5.859 | 5.601 | 5.601 | 172,833 | -0.21(-3.65%) |
Apr 19, 2005 | 5.783 | 5.833 | 5.767 | 5.813 | 146,798 | +0.03(+0.44%) |
Apr 18, 2005 | 5.801 | 5.850 | 5.701 | 5.788 | 123,681 | -0.04(-0.75%) |
Apr 15, 2005 | 5.952 | 5.952 | 5.801 | 5.832 | 179,770 | -0.08(-1.40%) |
Apr 14, 2005 | 5.973 | 5.985 | 5.907 | 5.914 | 68,196 | +0.00(+0.00%) |
Apr 13, 2005 | 5.851 | 5.978 | 5.851 | 5.914 | 141,875 | +0.04(+0.64%) |
Apr 12, 2005 | 5.898 | 5.920 | 5.786 | 5.877 | 167,584 | -0.03(-0.56%) |
Apr 11, 2005 | 5.953 | 6.011 | 5.896 | 5.910 | 122,744 | -0.04(-0.73%) |
Apr 08, 2005 | 6.042 | 6.101 | 5.953 | 5.953 | 63,013 | -0.10(-1.71%) |
Apr 07, 2005 | 6.069 | 6.148 | 6.050 | 6.057 | 41,271 | +0.01(+0.17%) |
Apr 06, 2005 | 5.964 | 6.059 | 5.871 | 6.047 | 79,738 | +0.13(+2.21%) |
Apr 05, 2005 | 5.880 | 5.975 | 5.880 | 5.916 | 96,138 | -0.02(-0.38%) |
Apr 04, 2005 | 5.907 | 5.999 | 5.850 | 5.938 | 82,855 | -0.03(-0.48%) |
Apr 01, 2005 | 6.063 | 6.075 | 5.922 | 5.967 | 121,674 | +0.01(+0.15%) |
Mar 31, 2005 | 6.020 | 6.047 | 5.940 | 5.958 | 240,863 | -0.10(-1.62%) |
Mar 30, 2005 | 5.880 | 6.071 | 5.869 | 6.056 | 184,016 | +0.12(+1.98%) |
Mar 29, 2005 | 5.886 | 5.985 | 5.877 | 5.938 | 526,275 | -0.01(-0.10%) |
Mar 28, 2005 | 5.871 | 6.051 | 5.823 | 5.944 | 261,968 | +0.19(+3.27%) |
Mar 24, 2005 | 5.711 | 5.810 | 5.678 | 5.756 | 164,248 | +0.10(+1.81%) |
Mar 23, 2005 | 5.794 | 5.794 | 5.567 | 5.654 | 121,036 | -0.20(-3.34%) |
Mar 22, 2005 | 5.932 | 5.932 | 5.809 | 5.850 | 603,821 | -0.04(-0.65%) |
Mar 21, 2005 | 5.821 | 5.922 | 5.809 | 5.888 | 257,416 | -0.02(-0.27%) |
Mar 18, 2005 | 5.981 | 6.083 | 5.807 | 5.904 | 370,632 | -0.00(-0.05%) |
Mar 17, 2005 | 5.794 | 5.907 | 5.794 | 5.907 | 158,513 | +0.05(+0.93%) |
Mar 16, 2005 | 5.869 | 5.892 | 5.833 | 5.853 | 703,986 | -0.02(-0.28%) |
Mar 15, 2005 | 5.920 | 5.967 | 5.827 | 5.869 | 183,844 | +0.04(+0.67%) |
Mar 14, 2005 | 6.018 | 6.018 | 5.795 | 5.830 | 187,910 | -0.14(-2.34%) |
Mar 11, 2005 | 5.841 | 6.044 | 5.841 | 5.970 | 514,394 | +0.05(+0.84%) |
Mar 10, 2005 | 5.886 | 5.944 | 5.824 | 5.920 | 583,620 | +0.03(+0.56%) |
Mar 09, 2005 | 6.027 | 6.036 | 5.643 | 5.887 | 1,925,529 | -0.81(-12.09%) |
Mar 08, 2005 | 6.772 | 6.804 | 6.688 | 6.697 | 101,387 | +0.01(+0.16%) |
Mar 07, 2005 | 6.787 | 6.837 | 6.686 | 6.686 | 137,290 | -0.13(-1.86%) |
Mar 04, 2005 | 6.707 | 6.823 | 6.707 | 6.813 | 193,811 | +0.09(+1.41%) |
Mar 03, 2005 | 6.766 | 6.798 | 6.715 | 6.718 | 111,222 | -0.02(-0.22%) |
Mar 02, 2005 | 6.640 | 6.771 | 6.640 | 6.733 | 85,911 | +0.03(+0.45%) |