Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.384 | 5.427 | 5.324 | 5.390 | 2,457,763 | -0.01(-0.22%) |
Dec 29, 2005 | 5.417 | 5.453 | 5.394 | 5.403 | 1,945,955 | -0.03(-0.48%) |
Dec 28, 2005 | 5.417 | 5.449 | 5.397 | 5.429 | 2,061,556 | +0.03(+0.64%) |
Dec 27, 2005 | 5.512 | 5.522 | 5.392 | 5.394 | 1,909,397 | -0.13(-2.35%) |
Dec 23, 2005 | 5.475 | 5.536 | 5.465 | 5.524 | 2,600,041 | +0.06(+1.11%) |
Dec 22, 2005 | 5.504 | 5.526 | 5.431 | 5.463 | 2,381,189 | -0.03(-0.55%) |
Dec 21, 2005 | 5.567 | 5.593 | 5.467 | 5.494 | 2,411,818 | -0.05(-0.91%) |
Dec 20, 2005 | 5.546 | 5.639 | 5.540 | 5.544 | 2,529,890 | -0.00(-0.04%) |
Dec 19, 2005 | 5.577 | 5.615 | 5.530 | 5.546 | 2,289,301 | -0.03(-0.54%) |
Dec 16, 2005 | 5.700 | 5.728 | 5.569 | 5.577 | 5,606,169 | -0.12(-2.10%) |
Dec 15, 2005 | 5.710 | 5.728 | 5.627 | 5.696 | 3,471,003 | +0.01(+0.18%) |
Dec 14, 2005 | 5.629 | 5.728 | 5.629 | 5.686 | 2,785,794 | +0.06(+1.15%) |
Dec 13, 2005 | 5.575 | 5.627 | 5.560 | 5.621 | 2,061,062 | +0.05(+0.84%) |
Dec 12, 2005 | 5.599 | 5.643 | 5.550 | 5.575 | 3,022,925 | +0.03(+0.62%) |
Dec 09, 2005 | 5.641 | 5.680 | 5.528 | 5.540 | 3,767,417 | -0.11(-1.90%) |
Dec 08, 2005 | 5.627 | 5.690 | 5.591 | 5.648 | 5,211,939 | +0.05(+0.98%) |
Dec 07, 2005 | 5.560 | 5.617 | 5.556 | 5.593 | 6,662,884 | +0.03(+0.47%) |
Dec 06, 2005 | 5.585 | 5.627 | 5.556 | 5.567 | 3,366,764 | +0.00(+0.00%) |
Dec 05, 2005 | 5.585 | 5.611 | 5.554 | 5.567 | 3,516,947 | -0.04(-0.65%) |
Dec 02, 2005 | 5.593 | 5.615 | 5.535 | 5.603 | 2,911,769 | -0.01(-0.22%) |
Dec 01, 2005 | 5.560 | 5.623 | 5.554 | 5.615 | 2,741,826 | +0.06(+1.13%) |
Nov 30, 2005 | 5.615 | 5.641 | 5.544 | 5.552 | 2,598,065 | -0.02(-0.36%) |
Nov 29, 2005 | 5.585 | 5.631 | 5.565 | 5.573 | 2,394,034 | +0.03(+0.58%) |
Nov 28, 2005 | 5.676 | 5.676 | 5.540 | 5.540 | 2,276,950 | -0.13(-2.32%) |
Nov 25, 2005 | 5.724 | 5.728 | 5.662 | 5.672 | 1,047,822 | -0.01(-0.14%) |
Nov 23, 2005 | 5.645 | 5.694 | 5.599 | 5.680 | 2,914,240 | +0.04(+0.65%) |
Nov 22, 2005 | 5.591 | 5.645 | 5.540 | 5.643 | 3,949,217 | +0.06(+1.05%) |
Nov 21, 2005 | 5.645 | 5.656 | 5.560 | 5.585 | 3,682,939 | +0.01(+0.15%) |
Nov 18, 2005 | 5.530 | 5.593 | 5.512 | 5.577 | 5,389,293 | +0.10(+1.77%) |
Nov 17, 2005 | 5.496 | 5.556 | 5.461 | 5.480 | 5,433,261 | +0.01(+0.26%) |
Nov 16, 2005 | 5.473 | 5.504 | 5.425 | 5.465 | 4,267,862 | +0.01(+0.19%) |
Nov 15, 2005 | 5.528 | 5.565 | 5.443 | 5.455 | 6,132,304 | -0.07(-1.28%) |
Nov 14, 2005 | 5.512 | 5.558 | 5.492 | 5.526 | 6,469,227 | +0.08(+1.49%) |
Nov 11, 2005 | 5.437 | 5.465 | 5.419 | 5.445 | 3,628,102 | +0.02(+0.37%) |
Nov 10, 2005 | 5.546 | 5.552 | 5.366 | 5.425 | 9,172,025 | -0.13(-2.40%) |
Nov 09, 2005 | 5.662 | 5.690 | 5.512 | 5.558 | 4,949,613 | -0.09(-1.58%) |
Nov 08, 2005 | 5.611 | 5.690 | 5.504 | 5.648 | 4,752,004 | +0.02(+0.32%) |
Nov 07, 2005 | 5.741 | 5.741 | 5.603 | 5.629 | 3,399,864 | -0.09(-1.56%) |
Nov 04, 2005 | 5.803 | 5.809 | 5.688 | 5.718 | 3,850,413 | -0.07(-1.22%) |
Nov 03, 2005 | 5.666 | 5.801 | 5.637 | 5.789 | 6,882,230 | +0.16(+2.80%) |
Nov 02, 2005 | 5.688 | 5.700 | 5.613 | 5.631 | 3,751,608 | -0.03(-0.47%) |
Nov 01, 2005 | 5.749 | 5.751 | 5.639 | 5.658 | 4,435,336 | -0.16(-2.75%) |
Oct 31, 2005 | 5.769 | 5.842 | 5.763 | 5.818 | 3,296,119 | +0.06(+1.05%) |
Oct 28, 2005 | 5.648 | 5.765 | 5.648 | 5.757 | 6,649,545 | +0.13(+2.27%) |
Oct 27, 2005 | 5.704 | 5.747 | 5.611 | 5.629 | 3,474,461 | -0.14(-2.42%) |
Oct 26, 2005 | 5.801 | 5.905 | 5.761 | 5.769 | 6,998,819 | -0.05(-0.80%) |
Oct 25, 2005 | 5.787 | 5.828 | 5.753 | 5.816 | 9,032,711 | +0.05(+0.81%) |
Oct 24, 2005 | 5.814 | 5.878 | 5.741 | 5.769 | 10,949,519 | +0.01(+0.11%) |
Oct 21, 2005 | 5.759 | 5.822 | 5.739 | 5.763 | 4,683,335 | +0.00(+0.07%) |
Oct 20, 2005 | 5.872 | 5.907 | 5.708 | 5.759 | 5,810,201 | -0.12(-2.07%) |
Oct 19, 2005 | 5.907 | 5.913 | 5.755 | 5.880 | 4,529,200 | -0.05(-0.82%) |
Oct 18, 2005 | 6.073 | 6.073 | 5.915 | 5.929 | 2,897,937 | -0.12(-1.97%) |
Oct 17, 2005 | 6.042 | 6.127 | 6.002 | 6.048 | 4,281,695 | +0.01(+0.10%) |
Oct 14, 2005 | 5.969 | 6.060 | 5.890 | 6.042 | 4,661,598 | +0.07(+1.22%) |
Oct 13, 2005 | 6.222 | 6.222 | 5.899 | 5.969 | 7,754,180 | -0.25(-4.07%) |
Oct 12, 2005 | 6.281 | 6.305 | 6.174 | 6.222 | 4,355,304 | -0.10(-1.60%) |
Oct 11, 2005 | 6.427 | 6.496 | 6.305 | 6.324 | 3,932,914 | -0.10(-1.51%) |
Oct 10, 2005 | 6.534 | 6.544 | 6.380 | 6.421 | 3,141,984 | -0.15(-2.22%) |
Oct 07, 2005 | 6.508 | 6.645 | 6.508 | 6.566 | 2,086,257 | +0.06(+0.90%) |
Oct 06, 2005 | 6.609 | 6.706 | 6.435 | 6.508 | 3,630,572 | -0.10(-1.50%) |
Oct 05, 2005 | 6.907 | 6.945 | 6.607 | 6.607 | 2,722,065 | -0.30(-4.34%) |
Oct 04, 2005 | 7.030 | 7.143 | 6.890 | 6.907 | 1,904,457 | -0.11(-1.61%) |
Oct 03, 2005 | 6.937 | 7.079 | 6.937 | 7.020 | 3,221,028 | +0.13(+1.94%) |
Sep 30, 2005 | 6.872 | 6.905 | 6.815 | 6.886 | 2,208,775 | -0.01(-0.09%) |
Sep 29, 2005 | 6.680 | 6.915 | 6.670 | 6.892 | 3,570,302 | +0.23(+3.50%) |
Sep 28, 2005 | 6.581 | 6.682 | 6.581 | 6.660 | 3,155,817 | +0.08(+1.20%) |
Sep 27, 2005 | 6.623 | 6.658 | 6.560 | 6.581 | 3,353,920 | -0.06(-0.91%) |
Sep 26, 2005 | 6.680 | 6.716 | 6.637 | 6.641 | 3,014,526 | -0.04(-0.67%) |
Sep 23, 2005 | 6.686 | 6.743 | 6.619 | 6.686 | 3,538,684 | +0.04(+0.64%) |
Sep 22, 2005 | 6.858 | 6.858 | 6.611 | 6.643 | 4,252,547 | -0.23(-3.30%) |
Sep 21, 2005 | 6.919 | 7.018 | 6.811 | 6.870 | 3,577,712 | -0.04(-0.64%) |
Sep 20, 2005 | 7.166 | 7.166 | 6.907 | 6.915 | 3,784,214 | +0.01(+0.15%) |
Sep 19, 2005 | 6.848 | 6.907 | 6.826 | 6.905 | 1,873,334 | +0.06(+0.95%) |
Sep 16, 2005 | 6.811 | 6.846 | 6.783 | 6.840 | 2,170,241 | +0.04(+0.57%) |
Sep 15, 2005 | 6.822 | 6.866 | 6.785 | 6.801 | 1,725,621 | -0.01(-0.18%) |
Sep 14, 2005 | 6.862 | 6.923 | 6.797 | 6.813 | 1,863,453 | -0.03(-0.47%) |
Sep 13, 2005 | 6.822 | 6.905 | 6.820 | 6.846 | 1,191,088 | -0.02(-0.27%) |
Sep 12, 2005 | 6.933 | 6.947 | 6.840 | 6.864 | 2,065,014 | -0.06(-0.85%) |
Sep 09, 2005 | 6.832 | 6.955 | 6.830 | 6.923 | 2,556,073 | +0.13(+1.94%) |
Sep 08, 2005 | 6.771 | 6.882 | 6.761 | 6.791 | 2,091,198 | +0.01(+0.09%) |
Sep 07, 2005 | 6.714 | 6.787 | 6.668 | 6.785 | 3,973,918 | +0.07(+1.06%) |
Sep 06, 2005 | 6.759 | 6.777 | 6.682 | 6.714 | 1,921,254 | -0.05(-0.69%) |
Sep 02, 2005 | 6.872 | 6.872 | 6.730 | 6.761 | 2,311,532 | -0.09(-1.24%) |
Sep 01, 2005 | 6.882 | 6.919 | 6.828 | 6.846 | 2,820,375 | -0.04(-0.53%) |
Aug 31, 2005 | 6.745 | 6.882 | 6.745 | 6.882 | 2,474,065 | +0.13(+1.92%) |
Aug 30, 2005 | 6.761 | 6.791 | 6.714 | 6.753 | 2,349,078 | -0.01(-0.09%) |
Aug 29, 2005 | 6.674 | 6.759 | 6.645 | 6.759 | 2,197,413 | +0.09(+1.30%) |
Aug 26, 2005 | 6.761 | 6.763 | 6.668 | 6.672 | 2,373,779 | -0.06(-0.93%) |
Aug 25, 2005 | 6.720 | 6.743 | 6.664 | 6.735 | 2,279,420 | +0.02(+0.33%) |
Aug 24, 2005 | 6.720 | 6.767 | 6.688 | 6.712 | 2,626,718 | +0.00(+0.03%) |
Aug 23, 2005 | 6.700 | 6.767 | 6.700 | 6.710 | 2,247,309 | -0.02(-0.27%) |
Aug 22, 2005 | 6.726 | 6.741 | 6.686 | 6.728 | 2,522,974 | +0.02(+0.30%) |
Aug 19, 2005 | 6.700 | 6.730 | 6.633 | 6.708 | 2,021,046 | +0.05(+0.73%) |
Aug 18, 2005 | 6.597 | 6.678 | 6.498 | 6.660 | 2,207,787 | +0.02(+0.37%) |
Aug 17, 2005 | 6.615 | 6.670 | 6.569 | 6.635 | 3,586,110 | +0.06(+0.92%) |
Aug 16, 2005 | 6.722 | 6.739 | 6.571 | 6.575 | 3,093,570 | -0.17(-2.49%) |
Aug 15, 2005 | 6.781 | 6.801 | 6.704 | 6.743 | 2,700,822 | -0.00(-0.03%) |
Aug 12, 2005 | 6.751 | 6.781 | 6.678 | 6.745 | 3,408,262 | +0.01(+0.21%) |
Aug 11, 2005 | 6.722 | 6.809 | 6.718 | 6.730 | 5,157,103 | +0.01(+0.12%) |
Aug 10, 2005 | 6.749 | 6.826 | 6.682 | 6.722 | 3,954,157 | -0.01(-0.12%) |
Aug 09, 2005 | 6.741 | 6.781 | 6.698 | 6.730 | 3,507,067 | -0.01(-0.09%) |
Aug 08, 2005 | 6.872 | 6.880 | 6.735 | 6.737 | 3,305,012 | -0.14(-2.03%) |
Aug 05, 2005 | 7.018 | 7.018 | 6.789 | 6.876 | 3,953,663 | -0.16(-2.24%) |
Aug 04, 2005 | 7.095 | 7.099 | 6.988 | 7.034 | 2,553,109 | -0.08(-1.08%) |
Aug 03, 2005 | 7.257 | 7.257 | 7.109 | 7.111 | 3,144,454 | -0.12(-1.65%) |
Aug 02, 2005 | 7.054 | 7.249 | 7.024 | 7.230 | 3,219,546 | +0.20(+2.79%) |
Aug 01, 2005 | 7.091 | 7.091 | 6.994 | 7.034 | 1,826,896 | -0.04(-0.57%) |
Jul 29, 2005 | 7.085 | 7.133 | 7.040 | 7.075 | 1,737,477 | -0.01(-0.11%) |
Jul 28, 2005 | 7.004 | 7.085 | 6.977 | 7.083 | 1,527,518 | +0.11(+1.57%) |
Jul 27, 2005 | 7.024 | 7.056 | 6.955 | 6.973 | 1,585,812 | -0.08(-1.15%) |
Jul 26, 2005 | 6.990 | 7.054 | 6.955 | 7.054 | 2,254,719 | +0.10(+1.40%) |
Jul 25, 2005 | 6.949 | 6.963 | 6.903 | 6.957 | 2,001,286 | +0.03(+0.44%) |
Jul 22, 2005 | 6.870 | 6.939 | 6.862 | 6.927 | 2,111,453 | +0.07(+1.03%) |
Jul 21, 2005 | 6.939 | 6.939 | 6.824 | 6.856 | 1,967,198 | -0.08(-1.20%) |
Jul 20, 2005 | 6.957 | 6.973 | 6.884 | 6.939 | 2,606,463 | +0.01(+0.12%) |
Jul 19, 2005 | 6.886 | 6.943 | 6.842 | 6.931 | 5,019,764 | +0.10(+1.39%) |
Jul 18, 2005 | 6.785 | 6.840 | 6.755 | 6.836 | 2,503,213 | +0.07(+1.08%) |
Jul 15, 2005 | 6.751 | 6.817 | 6.737 | 6.763 | 2,108,489 | +0.01(+0.15%) |
Jul 14, 2005 | 6.931 | 6.947 | 6.741 | 6.753 | 4,083,097 | -0.14(-2.06%) |
Jul 13, 2005 | 6.807 | 6.898 | 6.799 | 6.894 | 12,577,818 | +0.11(+1.67%) |
Jul 12, 2005 | 6.824 | 6.880 | 6.781 | 6.781 | 3,814,843 | -0.05(-0.68%) |
Jul 11, 2005 | 6.747 | 6.830 | 6.722 | 6.828 | 2,647,467 | +0.10(+1.44%) |
Jul 08, 2005 | 6.652 | 6.741 | 6.637 | 6.730 | 2,761,587 | +0.11(+1.59%) |
Jul 07, 2005 | 6.500 | 6.645 | 6.488 | 6.625 | 2,713,666 | +0.07(+1.14%) |
Jul 06, 2005 | 6.690 | 6.706 | 6.542 | 6.550 | 1,933,110 | -0.14(-2.09%) |
Jul 05, 2005 | 6.694 | 6.751 | 6.652 | 6.690 | 1,377,829 | -0.02(-0.24%) |
Jul 01, 2005 | 6.619 | 6.708 | 6.619 | 6.706 | 1,357,574 | +0.10(+1.47%) |
Jun 30, 2005 | 6.522 | 6.623 | 6.516 | 6.609 | 2,813,953 | +0.12(+1.78%) |
Jun 29, 2005 | 6.597 | 6.597 | 6.484 | 6.494 | 1,909,397 | -0.09(-1.35%) |
Jun 28, 2005 | 6.575 | 6.603 | 6.522 | 6.583 | 1,689,557 | +0.04(+0.56%) |
Jun 27, 2005 | 6.384 | 6.589 | 6.384 | 6.546 | 2,369,827 | +0.13(+2.02%) |
Jun 24, 2005 | 6.494 | 6.522 | 6.392 | 6.417 | 1,984,983 | -0.07(-1.15%) |
Jun 23, 2005 | 6.439 | 6.510 | 6.427 | 6.492 | 1,742,912 | +0.05(+0.85%) |
Jun 22, 2005 | 6.417 | 6.451 | 6.417 | 6.437 | 1,619,900 | +0.04(+0.60%) |
Jun 21, 2005 | 6.494 | 6.511 | 6.396 | 6.398 | 1,626,816 | -0.08(-1.19%) |
Jun 20, 2005 | 6.433 | 6.486 | 6.394 | 6.475 | 1,360,044 | +0.01(+0.19%) |
Jun 17, 2005 | 6.411 | 6.475 | 6.340 | 6.463 | 3,821,759 | +0.02(+0.35%) |
Jun 16, 2005 | 6.455 | 6.475 | 6.433 | 6.441 | 1,296,315 | -0.02(-0.31%) |
Jun 15, 2005 | 6.443 | 6.467 | 6.405 | 6.461 | 1,539,374 | +0.02(+0.35%) |
Jun 14, 2005 | 6.471 | 6.489 | 6.421 | 6.439 | 1,172,315 | -0.02(-0.28%) |
Jun 13, 2005 | 6.415 | 6.492 | 6.378 | 6.457 | 2,228,042 | +0.04(+0.66%) |
Jun 10, 2005 | 6.403 | 6.427 | 6.322 | 6.415 | 3,558,445 | +0.05(+0.83%) |
Jun 09, 2005 | 6.316 | 6.362 | 6.271 | 6.362 | 1,066,101 | +0.07(+1.06%) |
Jun 08, 2005 | 6.336 | 6.372 | 6.269 | 6.295 | 1,545,797 | +0.00(+0.00%) |
Jun 07, 2005 | 6.330 | 6.403 | 6.291 | 6.295 | 1,533,446 | -0.02(-0.29%) |
Jun 06, 2005 | 6.214 | 6.324 | 6.204 | 6.313 | 2,807,531 | +0.12(+1.96%) |
Jun 03, 2005 | 6.233 | 6.271 | 6.192 | 6.192 | 4,954,059 | -0.03(-0.46%) |
Jun 02, 2005 | 6.228 | 6.245 | 6.216 | 6.220 | 2,662,288 | -0.00(-0.03%) |
Jun 01, 2005 | 6.245 | 6.291 | 6.202 | 6.222 | 3,627,114 | -0.02(-0.36%) |
May 31, 2005 | 6.170 | 6.251 | 6.147 | 6.245 | 3,465,569 | +0.09(+1.41%) |
May 27, 2005 | 6.085 | 6.172 | 6.069 | 6.158 | 1,573,956 | +0.07(+1.10%) |
May 26, 2005 | 6.093 | 6.123 | 6.089 | 6.091 | 1,560,617 | -0.00(-0.03%) |
May 25, 2005 | 6.123 | 6.129 | 6.081 | 6.093 | 1,400,060 | -0.02(-0.40%) |
May 24, 2005 | 6.154 | 6.154 | 6.107 | 6.117 | 1,549,255 | +0.00(+0.00%) |
May 23, 2005 | 6.073 | 6.129 | 6.054 | 6.117 | 2,854,463 | +0.04(+0.73%) |
May 20, 2005 | 6.097 | 6.097 | 6.052 | 6.073 | 2,706,750 | -0.02(-0.33%) |
May 19, 2005 | 6.123 | 6.127 | 6.089 | 6.093 | 13,489,784 | -0.03(-0.56%) |
May 18, 2005 | 6.123 | 6.160 | 6.073 | 6.127 | 2,101,572 | +0.03(+0.53%) |
May 17, 2005 | 5.963 | 6.113 | 5.963 | 6.095 | 2,520,997 | +0.11(+1.86%) |
May 16, 2005 | 5.890 | 5.990 | 5.862 | 5.984 | 4,091,990 | +0.09(+1.58%) |
May 13, 2005 | 6.083 | 6.093 | 5.832 | 5.890 | 5,209,469 | -0.18(-2.94%) |
May 12, 2005 | 6.119 | 6.127 | 6.042 | 6.069 | 3,235,848 | -0.03(-0.43%) |
May 11, 2005 | 6.113 | 6.121 | 6.050 | 6.095 | 6,317,562 | +0.02(+0.33%) |
May 10, 2005 | 5.979 | 6.188 | 5.905 | 6.075 | 5,072,131 | +0.10(+1.63%) |
May 09, 2005 | 6.101 | 6.101 | 5.941 | 5.977 | 3,512,501 | -0.08(-1.30%) |
May 06, 2005 | 6.018 | 6.095 | 6.006 | 6.056 | 3,062,446 | +0.04(+0.64%) |
May 05, 2005 | 5.971 | 6.083 | 5.951 | 6.018 | 4,087,543 | +0.08(+1.33%) |
May 04, 2005 | 5.951 | 5.961 | 5.890 | 5.939 | 2,924,120 | +0.02(+0.38%) |
May 03, 2005 | 5.973 | 5.988 | 5.896 | 5.917 | 2,567,930 | -0.06(-0.95%) |
May 02, 2005 | 5.860 | 5.973 | 5.834 | 5.973 | 3,647,369 | +0.13(+2.25%) |
Apr 29, 2005 | 5.809 | 5.842 | 5.664 | 5.842 | 3,769,887 | +0.03(+0.56%) |
Apr 28, 2005 | 5.872 | 5.880 | 5.781 | 5.809 | 19,792,032 | -0.11(-1.85%) |
Apr 27, 2005 | 5.992 | 6.020 | 5.917 | 5.919 | 2,426,145 | -0.06(-1.05%) |
Apr 26, 2005 | 6.079 | 6.081 | 5.969 | 5.982 | 1,531,470 | -0.10(-1.57%) |
Apr 25, 2005 | 6.024 | 6.095 | 6.024 | 6.077 | 1,958,306 | +0.05(+0.91%) |
Apr 22, 2005 | 5.921 | 6.030 | 5.913 | 6.022 | 2,686,495 | +0.10(+1.71%) |
Apr 21, 2005 | 5.870 | 5.971 | 5.854 | 5.921 | 2,344,631 | +0.08(+1.35%) |
Apr 20, 2005 | 5.971 | 5.977 | 5.840 | 5.842 | 5,346,807 | -0.10(-1.67%) |
Apr 19, 2005 | 5.826 | 5.955 | 5.826 | 5.941 | 3,396,900 | +0.11(+1.91%) |
Apr 18, 2005 | 5.769 | 5.852 | 5.688 | 5.830 | 2,860,391 | +0.02(+0.42%) |
Apr 15, 2005 | 5.941 | 5.969 | 5.793 | 5.805 | 4,006,524 | -0.17(-2.85%) |
Apr 14, 2005 | 6.073 | 6.073 | 5.961 | 5.975 | 3,778,779 | -0.11(-1.76%) |
Apr 13, 2005 | 6.218 | 6.218 | 6.066 | 6.083 | 3,930,444 | -0.17(-2.75%) |
Apr 12, 2005 | 6.237 | 6.275 | 6.123 | 6.255 | 6,077,467 | +0.02(+0.29%) |
Apr 11, 2005 | 6.186 | 6.255 | 6.143 | 6.237 | 3,767,911 | +0.04(+0.59%) |
Apr 08, 2005 | 6.285 | 6.287 | 6.198 | 6.200 | 3,542,142 | -0.12(-1.92%) |
Apr 07, 2005 | 6.316 | 6.358 | 6.279 | 6.322 | 2,594,113 | -0.02(-0.38%) |
Apr 06, 2005 | 6.356 | 6.417 | 6.336 | 6.346 | 1,996,345 | +0.00(+0.06%) |
Apr 05, 2005 | 6.301 | 6.376 | 6.301 | 6.342 | 2,094,656 | +0.04(+0.64%) |
Apr 04, 2005 | 6.279 | 6.309 | 6.263 | 6.301 | 2,341,667 | +0.02(+0.26%) |
Apr 01, 2005 | 6.275 | 6.322 | 6.269 | 6.285 | 3,433,951 | +0.05(+0.75%) |
Mar 31, 2005 | 6.147 | 6.245 | 6.147 | 6.239 | 3,913,153 | +0.09(+1.48%) |
Mar 30, 2005 | 6.103 | 6.184 | 6.093 | 6.147 | 3,609,824 | +0.03(+0.53%) |
Mar 29, 2005 | 6.202 | 6.263 | 6.115 | 6.115 | 3,589,075 | -0.05(-0.82%) |
Mar 28, 2005 | 6.164 | 6.196 | 6.158 | 6.166 | 3,548,071 | +0.04(+0.66%) |
Mar 24, 2005 | 6.113 | 6.172 | 6.103 | 6.125 | 2,469,125 | +0.06(+1.04%) |
Mar 23, 2005 | 6.083 | 6.111 | 6.044 | 6.062 | 2,322,400 | -0.06(-0.96%) |
Mar 22, 2005 | 6.174 | 6.212 | 6.111 | 6.121 | 3,188,422 | -0.05(-0.85%) |
Mar 21, 2005 | 6.182 | 6.182 | 6.143 | 6.174 | 1,870,370 | -0.01(-0.13%) |
Mar 18, 2005 | 6.170 | 6.208 | 6.156 | 6.182 | 3,089,124 | +0.01(+0.20%) |
Mar 17, 2005 | 6.123 | 6.220 | 6.123 | 6.170 | 3,037,251 | +0.05(+0.76%) |
Mar 16, 2005 | 6.226 | 6.235 | 6.117 | 6.123 | 2,120,839 | -0.05(-0.85%) |
Mar 15, 2005 | 6.243 | 6.245 | 6.174 | 6.176 | 2,814,941 | -0.07(-1.07%) |
Mar 14, 2005 | 6.194 | 6.243 | 6.194 | 6.243 | 3,713,074 | +0.05(+0.82%) |
Mar 11, 2005 | 6.212 | 6.265 | 6.178 | 6.192 | 2,419,723 | -0.02(-0.33%) |
Mar 10, 2005 | 6.147 | 6.212 | 6.133 | 6.212 | 3,932,914 | +0.08(+1.29%) |
Mar 09, 2005 | 6.263 | 6.263 | 6.133 | 6.133 | 3,098,510 | -0.13(-2.07%) |
Mar 08, 2005 | 6.265 | 6.281 | 6.176 | 6.263 | 3,042,191 | +0.01(+0.23%) |
Mar 07, 2005 | 6.224 | 6.275 | 6.208 | 6.249 | 3,165,203 | +0.06(+1.05%) |
Mar 04, 2005 | 6.062 | 6.184 | 6.060 | 6.184 | 2,231,500 | +0.16(+2.59%) |
Mar 03, 2005 | 6.052 | 6.099 | 6.028 | 6.028 | 3,981,823 | -0.01(-0.20%) |
Mar 02, 2005 | 6.022 | 6.046 | 5.992 | 6.040 | 5,666,934 | +0.03(+0.44%) |
Mar 01, 2005 | 5.967 | 6.050 | 5.955 | 6.014 | 3,492,246 | +0.08(+1.40%) |
Feb 28, 2005 | 5.931 | 5.971 | 5.878 | 5.931 | 2,736,885 | -0.00(-0.03%) |
Feb 25, 2005 | 5.834 | 5.955 | 5.807 | 5.933 | 1,895,071 | +0.10(+1.67%) |
Feb 24, 2005 | 5.809 | 5.836 | 5.724 | 5.836 | 1,915,326 | +0.04(+0.66%) |
Feb 23, 2005 | 5.769 | 5.842 | 5.769 | 5.797 | 5,087,940 | +0.03(+0.49%) |
Feb 22, 2005 | 5.862 | 5.864 | 5.767 | 5.769 | 3,024,901 | -0.09(-1.55%) |
Feb 18, 2005 | 5.929 | 5.935 | 5.858 | 5.860 | 2,220,632 | -0.05(-0.82%) |
Feb 17, 2005 | 6.032 | 6.032 | 5.892 | 5.909 | 1,853,079 | -0.09(-1.52%) |
Feb 16, 2005 | 5.967 | 6.002 | 5.943 | 6.000 | 2,860,391 | +0.07(+1.16%) |
Feb 15, 2005 | 5.921 | 5.951 | 5.892 | 5.931 | 2,771,467 | +0.04(+0.62%) |
Feb 14, 2005 | 5.868 | 5.917 | 5.854 | 5.894 | 2,150,480 | +0.06(+1.01%) |
Feb 11, 2005 | 5.846 | 5.846 | 5.801 | 5.836 | 2,689,953 | -0.01(-0.17%) |
Feb 10, 2005 | 5.809 | 5.856 | 5.809 | 5.846 | 4,051,974 | +0.05(+0.87%) |
Feb 09, 2005 | 5.866 | 5.868 | 5.793 | 5.795 | 3,451,736 | -0.04(-0.76%) |
Feb 08, 2005 | 5.860 | 5.866 | 5.805 | 5.840 | 3,574,254 | +0.01(+0.17%) |
Feb 07, 2005 | 5.911 | 5.921 | 5.781 | 5.830 | 3,154,829 | -0.04(-0.69%) |
Feb 04, 2005 | 5.789 | 5.870 | 5.787 | 5.870 | 2,795,674 | +0.09(+1.58%) |
Feb 03, 2005 | 5.765 | 5.785 | 5.718 | 5.779 | 4,546,491 | +0.03(+0.49%) |
Feb 02, 2005 | 5.672 | 5.751 | 5.660 | 5.751 | 2,438,002 | +0.09(+1.54%) |
Feb 01, 2005 | 5.627 | 5.686 | 5.625 | 5.664 | 3,181,012 | +0.06(+1.01%) |
Jan 31, 2005 | 5.577 | 5.617 | 5.567 | 5.607 | 1,899,023 | +0.06(+1.02%) |
Jan 28, 2005 | 5.607 | 5.607 | 5.532 | 5.550 | 4,491,654 | -0.05(-0.98%) |
Jan 27, 2005 | 5.449 | 5.648 | 5.449 | 5.605 | 3,208,677 | -0.01(-0.11%) |
Jan 26, 2005 | 5.607 | 5.641 | 5.581 | 5.611 | 2,254,719 | +0.02(+0.43%) |
Jan 25, 2005 | 5.567 | 5.603 | 5.548 | 5.587 | 3,407,768 | +0.06(+1.02%) |
Jan 24, 2005 | 5.617 | 5.656 | 5.530 | 5.530 | 4,344,929 | -0.17(-3.05%) |
Jan 21, 2005 | 5.696 | 5.751 | 5.682 | 5.704 | 1,890,130 | +0.05(+0.86%) |
Jan 20, 2005 | 5.664 | 5.696 | 5.609 | 5.656 | 1,594,705 | -0.01(-0.14%) |
Jan 19, 2005 | 5.650 | 5.700 | 5.631 | 5.664 | 2,192,966 | +0.05(+0.90%) |
Jan 18, 2005 | 5.637 | 5.637 | 5.587 | 5.613 | 1,852,091 | +0.02(+0.36%) |
Jan 14, 2005 | 5.536 | 5.599 | 5.508 | 5.593 | 1,255,311 | +0.09(+1.54%) |
Jan 13, 2005 | 5.522 | 5.565 | 5.492 | 5.508 | 2,378,225 | +0.02(+0.37%) |
Jan 12, 2005 | 5.516 | 5.516 | 5.437 | 5.488 | 2,459,245 | +0.00(+0.04%) |
Jan 11, 2005 | 5.538 | 5.538 | 5.469 | 5.486 | 2,256,201 | -0.03(-0.48%) |
Jan 10, 2005 | 5.534 | 5.587 | 5.506 | 5.512 | 2,640,551 | +0.01(+0.15%) |
Jan 07, 2005 | 5.556 | 5.567 | 5.490 | 5.504 | 1,444,028 | -0.01(-0.22%) |
Jan 06, 2005 | 5.546 | 5.546 | 5.506 | 5.516 | 3,810,891 | +0.01(+0.15%) |
Jan 05, 2005 | 5.587 | 5.587 | 5.469 | 5.508 | 3,152,358 | -0.04(-0.69%) |
Jan 04, 2005 | 5.648 | 5.692 | 5.546 | 5.546 | 4,773,247 | -0.10(-1.69%) |