Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.407 | 4.487 | 4.345 | 4.390 | 35,797,708 | -0.05(-1.15%) |
Dec 29, 2005 | 4.441 | 4.464 | 4.396 | 4.441 | 29,745,230 | -0.02(-0.38%) |
Dec 28, 2005 | 4.487 | 4.493 | 4.424 | 4.458 | 21,210,494 | -0.03(-0.63%) |
Dec 27, 2005 | 4.498 | 4.527 | 4.481 | 4.487 | 18,162,362 | -0.01(-0.13%) |
Dec 23, 2005 | 4.510 | 4.549 | 4.493 | 4.493 | 20,358,516 | -0.03(-0.63%) |
Dec 22, 2005 | 4.572 | 4.635 | 4.498 | 4.521 | 36,807,952 | -0.04(-0.87%) |
Dec 21, 2005 | 4.578 | 4.692 | 4.549 | 4.561 | 29,846,518 | -0.02(-0.37%) |
Dec 20, 2005 | 4.640 | 4.692 | 4.578 | 4.578 | 20,867,768 | -0.10(-2.19%) |
Dec 19, 2005 | 4.720 | 4.783 | 4.606 | 4.680 | 40,600,092 | -0.04(-0.84%) |
Dec 16, 2005 | 4.652 | 4.726 | 4.629 | 4.720 | 56,155,168 | +0.07(+1.59%) |
Dec 15, 2005 | 4.646 | 4.760 | 4.629 | 4.646 | 34,586,124 | +0.01(+0.12%) |
Dec 14, 2005 | 4.623 | 4.675 | 4.595 | 4.640 | 29,707,422 | +0.02(+0.37%) |
Dec 13, 2005 | 4.623 | 4.657 | 4.584 | 4.623 | 23,768,716 | -0.03(-0.73%) |
Dec 12, 2005 | 4.652 | 4.714 | 4.635 | 4.657 | 21,579,596 | +0.01(+0.12%) |
Dec 09, 2005 | 4.646 | 4.703 | 4.623 | 4.652 | 17,898,942 | +0.01(+0.12%) |
Dec 08, 2005 | 4.635 | 4.692 | 4.595 | 4.646 | 19,357,594 | -0.02(-0.37%) |
Dec 07, 2005 | 4.663 | 4.714 | 4.612 | 4.663 | 34,102,192 | +0.05(+1.11%) |
Dec 06, 2005 | 4.601 | 4.640 | 4.584 | 4.612 | 20,444,504 | +0.03(+0.62%) |
Dec 05, 2005 | 4.606 | 4.612 | 4.544 | 4.584 | 30,298,094 | -0.05(-1.10%) |
Dec 02, 2005 | 4.623 | 4.663 | 4.555 | 4.635 | 23,429,860 | +0.03(+0.62%) |
Dec 01, 2005 | 4.686 | 4.720 | 4.527 | 4.606 | 52,747,780 | -0.02(-0.37%) |
Nov 30, 2005 | 4.812 | 4.845 | 4.601 | 4.623 | 45,561,616 | -0.23(-4.69%) |
Nov 29, 2005 | 4.754 | 4.874 | 4.783 | 4.851 | 30,223,006 | +0.10(+2.03%) |
Nov 28, 2005 | 4.800 | 4.839 | 4.737 | 4.754 | 30,313,744 | +0.02(+0.48%) |
Nov 25, 2005 | 4.805 | 4.805 | 4.720 | 4.731 | 18,083,934 | -0.06(-1.30%) |
Nov 23, 2005 | 4.652 | 4.851 | 4.640 | 4.794 | 28,903,978 | +0.05(+1.08%) |
Nov 22, 2005 | 4.561 | 4.754 | 4.561 | 4.743 | 28,872,502 | +0.01(+0.24%) |
Nov 21, 2005 | 4.834 | 4.851 | 4.640 | 4.731 | 46,977,888 | -0.05(-0.95%) |
Nov 18, 2005 | 4.441 | 4.788 | 4.441 | 4.777 | 66,190,408 | +0.34(+7.69%) |
Nov 17, 2005 | 4.379 | 4.470 | 4.305 | 4.436 | 42,587,340 | +0.09(+1.96%) |
Nov 16, 2005 | 4.447 | 4.470 | 4.311 | 4.350 | 31,369,704 | -0.11(-2.42%) |
Nov 15, 2005 | 4.521 | 4.538 | 4.447 | 4.458 | 22,509,476 | -0.05(-1.13%) |
Nov 14, 2005 | 4.555 | 4.578 | 4.493 | 4.510 | 20,663,610 | -0.02(-0.50%) |
Nov 11, 2005 | 4.453 | 4.578 | 4.453 | 4.532 | 35,389,216 | +0.09(+1.92%) |
Nov 10, 2005 | 4.566 | 4.572 | 4.413 | 4.447 | 45,486,176 | -0.12(-2.62%) |
Nov 09, 2005 | 4.703 | 4.680 | 4.549 | 4.566 | 28,767,696 | -0.13(-2.78%) |
Nov 08, 2005 | 4.748 | 4.817 | 4.680 | 4.697 | 13,350,131 | -0.05(-0.96%) |
Nov 07, 2005 | 4.720 | 4.771 | 4.692 | 4.743 | 13,488,347 | +0.03(+0.60%) |
Nov 04, 2005 | 4.805 | 4.828 | 4.669 | 4.714 | 17,455,456 | -0.05(-1.07%) |
Nov 03, 2005 | 4.692 | 4.771 | 4.663 | 4.766 | 24,772,100 | +0.06(+1.33%) |
Nov 02, 2005 | 4.663 | 4.731 | 4.640 | 4.703 | 16,456,293 | +0.03(+0.61%) |
Nov 01, 2005 | 4.737 | 4.805 | 4.652 | 4.675 | 29,299,810 | -0.06(-1.20%) |
Oct 31, 2005 | 4.578 | 4.794 | 4.572 | 4.731 | 51,276,996 | +0.17(+3.74%) |
Oct 28, 2005 | 4.595 | 4.675 | 4.538 | 4.561 | 39,526,020 | -0.07(-1.47%) |
Oct 27, 2005 | 4.834 | 4.834 | 4.623 | 4.629 | 28,552,636 | -0.22(-4.46%) |
Oct 26, 2005 | 4.908 | 4.913 | 4.834 | 4.845 | 31,155,524 | -0.06(-1.27%) |
Oct 25, 2005 | 4.908 | 4.925 | 4.834 | 4.908 | 25,282,232 | +0.02(+0.35%) |
Oct 24, 2005 | 4.788 | 4.913 | 4.743 | 4.891 | 33,993,872 | +0.20(+4.24%) |
Oct 21, 2005 | 4.794 | 4.811 | 4.640 | 4.692 | 27,529,030 | -0.10(-2.02%) |
Oct 20, 2005 | 4.817 | 4.868 | 4.754 | 4.788 | 30,008,824 | -0.03(-0.59%) |
Oct 19, 2005 | 4.805 | 4.856 | 4.697 | 4.817 | 41,383,668 | +0.00(+0.00%) |
Oct 18, 2005 | 4.896 | 4.902 | 4.743 | 4.817 | 51,497,332 | -0.11(-2.19%) |
Oct 17, 2005 | 5.203 | 5.260 | 4.913 | 4.925 | 49,069,236 | +0.03(+0.58%) |
Oct 14, 2005 | 4.976 | 5.056 | 4.891 | 4.896 | 55,263,624 | -0.22(-4.23%) |
Oct 13, 2005 | 4.919 | 5.118 | 4.919 | 5.112 | 36,736,028 | +0.17(+3.45%) |
Oct 12, 2005 | 4.976 | 5.027 | 4.896 | 4.942 | 47,389,196 | -0.01(-0.23%) |
Oct 11, 2005 | 5.027 | 5.090 | 4.947 | 4.953 | 35,205,632 | -0.13(-2.46%) |
Oct 10, 2005 | 5.232 | 5.232 | 5.050 | 5.078 | 35,239,572 | -0.17(-3.25%) |
Oct 07, 2005 | 5.300 | 5.328 | 5.203 | 5.249 | 22,926,586 | -0.05(-0.97%) |
Oct 06, 2005 | 5.385 | 5.402 | 5.266 | 5.300 | 20,892,738 | -0.06(-1.06%) |
Oct 05, 2005 | 5.545 | 5.550 | 5.346 | 5.357 | 24,339,868 | -0.20(-3.68%) |
Oct 04, 2005 | 5.624 | 5.630 | 5.550 | 5.562 | 21,384,582 | -0.06(-1.11%) |
Oct 03, 2005 | 5.687 | 5.687 | 5.590 | 5.624 | 15,233,277 | +0.02(+0.30%) |
Sep 30, 2005 | 5.601 | 5.681 | 5.584 | 5.607 | 13,901,588 | +0.00(+0.00%) |
Sep 29, 2005 | 5.687 | 5.710 | 5.579 | 5.607 | 16,926,684 | -0.05(-0.90%) |
Sep 28, 2005 | 5.636 | 5.692 | 5.607 | 5.658 | 13,939,746 | +0.06(+1.02%) |
Sep 27, 2005 | 5.664 | 5.670 | 5.596 | 5.601 | 14,336,985 | -0.06(-1.10%) |
Sep 26, 2005 | 5.573 | 5.670 | 5.573 | 5.664 | 22,382,690 | +0.10(+1.74%) |
Sep 23, 2005 | 5.567 | 5.596 | 5.528 | 5.567 | 15,400,156 | +0.04(+0.72%) |
Sep 22, 2005 | 5.493 | 5.596 | 5.482 | 5.528 | 18,729,644 | +0.03(+0.62%) |
Sep 21, 2005 | 5.528 | 5.584 | 5.431 | 5.493 | 27,461,152 | -0.06(-1.02%) |
Sep 20, 2005 | 5.522 | 5.613 | 5.522 | 5.550 | 20,427,272 | +0.03(+0.52%) |
Sep 19, 2005 | 5.619 | 5.641 | 5.510 | 5.522 | 17,016,718 | -0.13(-2.22%) |
Sep 16, 2005 | 5.630 | 5.653 | 5.550 | 5.647 | 22,820,198 | +0.04(+0.71%) |
Sep 15, 2005 | 5.664 | 5.681 | 5.539 | 5.607 | 14,312,366 | -0.06(-1.00%) |
Sep 14, 2005 | 5.658 | 5.710 | 5.624 | 5.664 | 21,554,450 | +0.08(+1.43%) |
Sep 13, 2005 | 5.738 | 5.738 | 5.562 | 5.584 | 19,634,376 | -0.06(-1.01%) |
Sep 12, 2005 | 5.636 | 5.710 | 5.607 | 5.641 | 12,529,805 | +0.01(+0.20%) |
Sep 09, 2005 | 5.641 | 5.681 | 5.607 | 5.630 | 12,068,031 | -0.01(-0.20%) |
Sep 08, 2005 | 5.801 | 5.801 | 5.613 | 5.641 | 17,997,416 | -0.12(-2.07%) |
Sep 07, 2005 | 5.624 | 5.783 | 5.619 | 5.761 | 31,567,356 | +0.10(+1.71%) |
Sep 06, 2005 | 5.607 | 5.698 | 5.573 | 5.664 | 26,801,198 | +0.06(+1.01%) |
Sep 02, 2005 | 5.567 | 5.624 | 5.516 | 5.607 | 17,148,076 | +0.07(+1.34%) |
Sep 01, 2005 | 5.670 | 5.670 | 5.488 | 5.533 | 28,927,014 | -0.14(-2.41%) |
Aug 31, 2005 | 5.584 | 5.670 | 5.522 | 5.670 | 22,144,946 | +0.13(+2.26%) |
Aug 30, 2005 | 5.545 | 5.572 | 5.493 | 5.545 | 17,587,166 | -0.01(-0.20%) |
Aug 29, 2005 | 5.522 | 5.647 | 5.482 | 5.556 | 14,152,345 | +0.00(+0.00%) |
Aug 26, 2005 | 5.556 | 5.590 | 5.528 | 5.556 | 15,707,537 | -0.03(-0.51%) |
Aug 25, 2005 | 5.630 | 5.630 | 5.562 | 5.584 | 13,068,249 | -0.06(-1.01%) |
Aug 24, 2005 | 5.601 | 5.732 | 5.584 | 5.641 | 37,804,652 | +0.07(+1.22%) |
Aug 23, 2005 | 5.550 | 5.607 | 5.539 | 5.573 | 19,068,326 | +0.02(+0.41%) |
Aug 22, 2005 | 5.562 | 5.607 | 5.533 | 5.550 | 13,307,576 | +0.00(+0.00%) |
Aug 19, 2005 | 5.573 | 5.590 | 5.533 | 5.550 | 18,231,820 | +0.00(+0.00%) |
Aug 18, 2005 | 5.636 | 5.653 | 5.539 | 5.550 | 20,063,972 | -0.10(-1.71%) |
Aug 17, 2005 | 5.692 | 5.721 | 5.647 | 5.647 | 18,374,784 | -0.07(-1.29%) |
Aug 16, 2005 | 5.778 | 5.795 | 5.704 | 5.721 | 10,906,209 | -0.05(-0.89%) |
Aug 15, 2005 | 5.738 | 5.857 | 5.732 | 5.772 | 12,738,535 | +0.01(+0.10%) |
Aug 12, 2005 | 5.863 | 5.886 | 5.727 | 5.766 | 17,831,594 | -0.13(-2.12%) |
Aug 11, 2005 | 5.914 | 5.960 | 5.886 | 5.891 | 12,429,396 | -0.02(-0.38%) |
Aug 10, 2005 | 5.971 | 6.039 | 5.909 | 5.914 | 20,404,412 | -0.02(-0.38%) |
Aug 09, 2005 | 5.954 | 6.017 | 5.914 | 5.937 | 14,140,212 | +0.04(+0.68%) |
Aug 08, 2005 | 5.891 | 5.965 | 5.857 | 5.897 | 19,363,748 | +0.01(+0.10%) |
Aug 05, 2005 | 6.056 | 6.062 | 5.835 | 5.891 | 22,815,274 | -0.16(-2.63%) |
Aug 04, 2005 | 6.108 | 6.159 | 6.028 | 6.051 | 14,900,047 | -0.06(-1.02%) |
Aug 03, 2005 | 6.147 | 6.170 | 6.085 | 6.113 | 14,168,699 | -0.07(-1.19%) |
Aug 02, 2005 | 6.199 | 6.278 | 6.153 | 6.187 | 23,676,222 | +0.02(+0.28%) |
Aug 01, 2005 | 6.096 | 6.255 | 6.096 | 6.170 | 18,873,136 | +0.06(+1.02%) |
Jul 29, 2005 | 6.147 | 6.199 | 6.062 | 6.108 | 15,105,788 | -0.09(-1.47%) |
Jul 28, 2005 | 6.170 | 6.238 | 6.113 | 6.199 | 13,734,181 | +0.01(+0.18%) |
Jul 27, 2005 | 6.199 | 6.233 | 6.119 | 6.187 | 10,498,947 | +0.01(+0.18%) |
Jul 26, 2005 | 6.034 | 6.187 | 6.028 | 6.176 | 20,758,392 | +0.14(+2.36%) |
Jul 25, 2005 | 6.142 | 6.210 | 6.017 | 6.034 | 18,739,316 | -0.06(-1.03%) |
Jul 22, 2005 | 6.051 | 6.136 | 6.028 | 6.096 | 14,641,728 | +0.05(+0.75%) |
Jul 21, 2005 | 6.199 | 6.216 | 6.017 | 6.051 | 22,587,024 | -0.16(-2.65%) |
Jul 20, 2005 | 6.085 | 6.261 | 5.971 | 6.216 | 30,516,846 | +0.05(+0.83%) |
Jul 19, 2005 | 6.221 | 6.278 | 6.130 | 6.164 | 25,048,708 | -0.05(-0.82%) |
Jul 18, 2005 | 6.267 | 6.363 | 6.136 | 6.216 | 20,180,558 | -0.04(-0.64%) |
Jul 15, 2005 | 6.221 | 6.255 | 6.147 | 6.255 | 16,173,707 | +0.06(+1.01%) |
Jul 14, 2005 | 6.113 | 6.267 | 6.113 | 6.193 | 19,340,536 | +0.11(+1.87%) |
Jul 13, 2005 | 6.091 | 6.113 | 6.062 | 6.079 | 13,958,738 | -0.05(-0.83%) |
Jul 12, 2005 | 6.022 | 6.142 | 6.011 | 6.130 | 20,786,176 | +0.04(+0.65%) |
Jul 11, 2005 | 6.000 | 6.130 | 5.960 | 6.091 | 17,691,268 | +0.16(+2.78%) |
Jul 08, 2005 | 5.869 | 5.965 | 5.806 | 5.926 | 14,797,880 | +0.09(+1.46%) |
Jul 07, 2005 | 5.778 | 5.846 | 5.755 | 5.840 | 17,633,590 | -0.05(-0.77%) |
Jul 06, 2005 | 5.920 | 5.926 | 5.857 | 5.886 | 13,183,252 | -0.03(-0.48%) |
Jul 05, 2005 | 5.869 | 5.943 | 5.812 | 5.914 | 13,177,274 | +0.05(+0.87%) |
Jul 01, 2005 | 5.812 | 5.988 | 5.812 | 5.863 | 17,267,652 | +0.04(+0.68%) |
Jun 30, 2005 | 5.926 | 6.000 | 5.818 | 5.823 | 15,558,418 | -0.10(-1.63%) |
Jun 29, 2005 | 5.937 | 5.982 | 5.863 | 5.920 | 14,156,742 | +0.01(+0.10%) |
Jun 28, 2005 | 5.755 | 5.948 | 5.755 | 5.914 | 12,020,552 | +0.16(+2.77%) |
Jun 27, 2005 | 5.783 | 5.874 | 5.738 | 5.755 | 15,996,278 | -0.05(-0.88%) |
Jun 24, 2005 | 5.863 | 5.891 | 5.778 | 5.806 | 17,535,114 | -0.11(-1.83%) |
Jun 23, 2005 | 6.028 | 6.119 | 5.846 | 5.914 | 25,603,856 | -0.16(-2.62%) |
Jun 22, 2005 | 6.164 | 6.204 | 6.005 | 6.073 | 51,081,456 | -0.28(-4.39%) |
Jun 21, 2005 | 6.352 | 6.392 | 6.312 | 6.352 | 18,716,632 | +0.03(+0.54%) |
Jun 20, 2005 | 6.426 | 6.528 | 6.278 | 6.318 | 21,515,764 | -0.10(-1.51%) |
Jun 17, 2005 | 6.466 | 6.466 | 6.318 | 6.415 | 32,220,102 | -0.05(-0.79%) |
Jun 16, 2005 | 6.432 | 6.506 | 6.409 | 6.466 | 31,887,046 | +0.12(+1.88%) |
Jun 15, 2005 | 6.238 | 6.363 | 6.210 | 6.346 | 31,737,402 | +0.19(+3.14%) |
Jun 14, 2005 | 6.079 | 6.392 | 6.028 | 6.153 | 44,246,632 | +0.17(+2.85%) |
Jun 13, 2005 | 5.880 | 6.108 | 5.806 | 5.982 | 31,061,972 | +0.11(+1.84%) |
Jun 10, 2005 | 5.704 | 6.272 | 5.704 | 5.874 | 49,137,112 | +0.18(+3.09%) |
Jun 09, 2005 | 5.738 | 5.744 | 5.664 | 5.698 | 16,000,322 | -0.04(-0.69%) |
Jun 08, 2005 | 5.766 | 5.840 | 5.732 | 5.738 | 18,162,362 | +0.02(+0.30%) |
Jun 07, 2005 | 5.664 | 5.766 | 5.664 | 5.721 | 12,980,325 | +0.06(+1.00%) |
Jun 06, 2005 | 5.636 | 5.681 | 5.601 | 5.664 | 11,364,818 | +0.03(+0.61%) |
Jun 03, 2005 | 5.829 | 5.829 | 5.630 | 5.630 | 31,451,826 | -0.21(-3.60%) |
Jun 02, 2005 | 5.687 | 5.869 | 5.670 | 5.840 | 34,876,624 | +0.20(+3.53%) |
Jun 01, 2005 | 5.710 | 5.761 | 5.615 | 5.641 | 24,638,280 | -0.03(-0.60%) |
May 31, 2005 | 5.727 | 5.744 | 5.675 | 5.675 | 15,570,728 | -0.05(-0.89%) |
May 27, 2005 | 5.738 | 5.835 | 5.704 | 5.727 | 19,320,842 | +0.02(+0.40%) |
May 26, 2005 | 5.715 | 5.727 | 5.664 | 5.704 | 19,141,126 | +0.04(+0.70%) |
May 25, 2005 | 5.658 | 5.675 | 5.567 | 5.664 | 23,457,994 | -0.01(-0.20%) |
May 24, 2005 | 5.761 | 5.766 | 5.601 | 5.675 | 23,156,242 | -0.11(-1.87%) |
May 23, 2005 | 5.727 | 5.840 | 5.715 | 5.783 | 25,426,074 | +0.10(+1.70%) |
May 20, 2005 | 5.658 | 5.721 | 5.619 | 5.687 | 25,279,946 | -0.01(-0.10%) |
May 19, 2005 | 5.630 | 5.727 | 5.562 | 5.692 | 34,415,904 | +0.05(+0.91%) |
May 18, 2005 | 5.459 | 5.675 | 5.340 | 5.641 | 39,814,760 | +0.35(+6.55%) |
May 17, 2005 | 5.351 | 5.391 | 5.266 | 5.294 | 22,147,758 | -0.06(-1.06%) |
May 16, 2005 | 5.317 | 5.408 | 5.294 | 5.351 | 17,330,956 | +0.06(+1.18%) |
May 13, 2005 | 5.340 | 5.385 | 5.249 | 5.289 | 18,186,628 | -0.03(-0.53%) |
May 12, 2005 | 5.556 | 5.556 | 5.272 | 5.317 | 39,930,992 | -0.16(-3.01%) |
May 11, 2005 | 5.601 | 5.601 | 5.368 | 5.482 | 24,477,204 | -0.08(-1.43%) |
May 10, 2005 | 5.630 | 5.647 | 5.499 | 5.562 | 25,765,636 | -0.10(-1.71%) |
May 09, 2005 | 5.550 | 5.732 | 5.550 | 5.658 | 26,476,410 | +0.11(+1.95%) |
May 06, 2005 | 5.522 | 5.613 | 5.476 | 5.550 | 34,297,208 | +0.03(+0.62%) |
May 05, 2005 | 5.772 | 5.812 | 5.380 | 5.516 | 57,717,744 | -0.26(-4.53%) |
May 04, 2005 | 5.601 | 5.943 | 5.556 | 5.778 | 77,680,080 | +0.39(+7.29%) |
May 03, 2005 | 5.272 | 5.397 | 5.260 | 5.385 | 21,575,904 | +0.14(+2.71%) |
May 02, 2005 | 5.209 | 5.260 | 5.158 | 5.243 | 13,512,966 | +0.06(+1.21%) |
Apr 29, 2005 | 5.238 | 5.255 | 5.158 | 5.181 | 15,857,183 | -0.02(-0.33%) |
Apr 28, 2005 | 5.272 | 5.317 | 5.175 | 5.198 | 19,798,266 | -0.17(-3.18%) |
Apr 27, 2005 | 5.448 | 5.448 | 5.294 | 5.368 | 19,740,940 | -0.07(-1.36%) |
Apr 26, 2005 | 5.510 | 5.562 | 5.437 | 5.442 | 22,428,938 | -0.13(-2.25%) |
Apr 25, 2005 | 5.755 | 5.909 | 5.545 | 5.567 | 17,703,048 | -0.06(-1.01%) |
Apr 22, 2005 | 5.590 | 5.675 | 5.510 | 5.624 | 27,149,024 | +0.04(+0.71%) |
Apr 21, 2005 | 5.402 | 5.607 | 5.402 | 5.584 | 34,620,940 | +0.27(+5.14%) |
Apr 20, 2005 | 5.391 | 5.516 | 5.214 | 5.311 | 38,171,116 | +0.03(+0.65%) |
Apr 19, 2005 | 5.306 | 5.385 | 5.198 | 5.277 | 33,027,414 | -0.03(-0.64%) |
Apr 18, 2005 | 5.397 | 5.408 | 5.277 | 5.311 | 35,500,352 | -0.09(-1.68%) |
Apr 15, 2005 | 5.499 | 5.533 | 5.385 | 5.402 | 40,613,808 | -0.14(-2.56%) |
Apr 14, 2005 | 5.698 | 5.715 | 5.488 | 5.545 | 39,127,724 | -0.17(-2.99%) |
Apr 13, 2005 | 5.715 | 5.732 | 5.670 | 5.715 | 29,118,512 | -0.01(-0.10%) |
Apr 12, 2005 | 5.835 | 5.914 | 5.647 | 5.721 | 52,417,540 | -0.22(-3.64%) |
Apr 11, 2005 | 5.857 | 5.965 | 5.738 | 5.937 | 71,613,176 | -0.34(-5.35%) |
Apr 08, 2005 | 6.324 | 6.415 | 6.238 | 6.272 | 17,631,480 | -0.15(-2.39%) |
Apr 07, 2005 | 6.267 | 6.432 | 6.233 | 6.426 | 20,455,230 | +0.11(+1.71%) |
Apr 06, 2005 | 6.341 | 6.460 | 6.312 | 6.318 | 12,448,212 | +0.01(+0.09%) |
Apr 05, 2005 | 6.261 | 6.369 | 6.261 | 6.312 | 10,611,841 | +0.01(+0.09%) |
Apr 04, 2005 | 6.324 | 6.386 | 6.227 | 6.307 | 16,480,209 | -0.05(-0.80%) |
Apr 01, 2005 | 6.625 | 6.648 | 6.312 | 6.358 | 21,831,938 | -0.09(-1.32%) |
Mar 31, 2005 | 6.494 | 6.557 | 6.432 | 6.443 | 12,125,884 | -0.06(-0.96%) |
Mar 30, 2005 | 6.398 | 6.551 | 6.398 | 6.506 | 18,185,924 | +0.10(+1.51%) |
Mar 29, 2005 | 6.403 | 6.489 | 6.381 | 6.409 | 14,189,273 | +0.03(+0.45%) |
Mar 28, 2005 | 6.392 | 6.454 | 6.358 | 6.381 | 11,605,025 | -0.04(-0.62%) |
Mar 24, 2005 | 6.244 | 6.563 | 6.227 | 6.420 | 22,680,400 | +0.17(+2.73%) |
Mar 23, 2005 | 6.352 | 6.409 | 6.221 | 6.250 | 32,405,796 | -0.10(-1.61%) |
Mar 22, 2005 | 6.483 | 6.614 | 6.341 | 6.352 | 20,613,494 | -0.19(-2.95%) |
Mar 21, 2005 | 6.466 | 6.597 | 6.312 | 6.545 | 27,176,104 | +0.07(+1.05%) |
Mar 18, 2005 | 6.636 | 6.642 | 6.403 | 6.477 | 30,745,800 | -0.16(-2.40%) |
Mar 17, 2005 | 6.665 | 6.779 | 6.563 | 6.636 | 32,964,110 | -0.14(-2.02%) |
Mar 16, 2005 | 6.722 | 6.835 | 6.483 | 6.773 | 51,884,724 | -0.18(-2.62%) |
Mar 15, 2005 | 7.074 | 7.091 | 6.938 | 6.955 | 14,451,461 | -0.09(-1.29%) |
Mar 14, 2005 | 7.046 | 7.063 | 6.995 | 7.046 | 9,492,223 | +0.00(+0.00%) |
Mar 11, 2005 | 7.137 | 7.165 | 7.035 | 7.046 | 9,272,590 | +0.01(+0.16%) |
Mar 10, 2005 | 7.006 | 7.114 | 7.006 | 7.035 | 13,837,403 | +0.02(+0.24%) |
Mar 09, 2005 | 7.057 | 7.074 | 6.983 | 7.017 | 19,529,748 | -0.06(-0.88%) |
Mar 08, 2005 | 7.069 | 7.137 | 7.052 | 7.080 | 12,597,506 | -0.04(-0.56%) |
Mar 07, 2005 | 7.012 | 7.154 | 7.006 | 7.120 | 17,541,798 | +0.07(+0.97%) |
Mar 04, 2005 | 7.108 | 7.171 | 7.040 | 7.052 | 12,929,329 | -0.06(-0.80%) |
Mar 03, 2005 | 7.086 | 7.137 | 7.074 | 7.108 | 13,770,406 | +0.02(+0.24%) |
Mar 02, 2005 | 7.143 | 7.239 | 7.080 | 7.091 | 21,139,804 | -0.11(-1.58%) |
Mar 01, 2005 | 7.148 | 7.205 | 7.126 | 7.205 | 20,541,220 | +0.01(+0.16%) |
Feb 28, 2005 | 7.165 | 7.205 | 7.103 | 7.194 | 29,716,040 | -0.20(-2.69%) |
Feb 25, 2005 | 7.307 | 7.404 | 7.279 | 7.393 | 9,454,416 | +0.11(+1.56%) |
Feb 24, 2005 | 7.296 | 7.325 | 7.251 | 7.279 | 9,204,889 | -0.01(-0.08%) |
Feb 23, 2005 | 7.256 | 7.353 | 7.239 | 7.285 | 13,921,458 | +0.03(+0.39%) |
Feb 22, 2005 | 7.256 | 7.336 | 7.228 | 7.256 | 18,888,082 | -0.11(-1.54%) |
Feb 18, 2005 | 7.398 | 7.398 | 7.262 | 7.370 | 16,309,461 | -0.02(-0.31%) |
Feb 17, 2005 | 7.501 | 7.535 | 7.393 | 7.393 | 12,077,526 | -0.14(-1.89%) |
Feb 16, 2005 | 7.450 | 7.563 | 7.421 | 7.535 | 14,320,279 | +0.05(+0.68%) |
Feb 15, 2005 | 7.427 | 7.495 | 7.427 | 7.484 | 9,821,233 | +0.03(+0.46%) |
Feb 14, 2005 | 7.461 | 7.507 | 7.416 | 7.450 | 11,268,278 | +0.02(+0.31%) |
Feb 11, 2005 | 7.444 | 7.501 | 7.416 | 7.427 | 14,803,331 | -0.02(-0.31%) |
Feb 10, 2005 | 7.455 | 7.512 | 7.427 | 7.450 | 12,749,262 | -0.01(-0.15%) |
Feb 09, 2005 | 7.450 | 7.501 | 7.416 | 7.461 | 14,779,592 | -0.02(-0.30%) |
Feb 08, 2005 | 7.529 | 7.643 | 7.478 | 7.484 | 16,973,460 | -0.15(-1.94%) |
Feb 07, 2005 | 7.558 | 7.700 | 7.529 | 7.632 | 15,844,170 | +0.11(+1.51%) |
Feb 04, 2005 | 7.512 | 7.541 | 7.478 | 7.518 | 12,636,368 | +0.06(+0.84%) |
Feb 03, 2005 | 7.489 | 7.535 | 7.427 | 7.455 | 15,762,577 | -0.09(-1.21%) |
Feb 02, 2005 | 7.495 | 7.609 | 7.438 | 7.546 | 12,439,771 | +0.11(+1.45%) |
Feb 01, 2005 | 7.546 | 7.552 | 7.398 | 7.438 | 16,267,082 | -0.05(-0.68%) |
Jan 31, 2005 | 7.535 | 7.558 | 7.455 | 7.489 | 12,270,255 | +0.02(+0.23%) |
Jan 28, 2005 | 7.478 | 7.535 | 7.416 | 7.472 | 16,287,129 | -0.03(-0.38%) |
Jan 27, 2005 | 7.541 | 7.569 | 7.489 | 7.501 | 11,069,923 | -0.09(-1.20%) |
Jan 26, 2005 | 7.552 | 7.598 | 7.489 | 7.592 | 12,237,371 | +0.07(+0.91%) |
Jan 25, 2005 | 7.433 | 7.632 | 7.433 | 7.524 | 20,365,198 | +0.09(+1.22%) |
Jan 24, 2005 | 7.461 | 7.563 | 7.421 | 7.433 | 19,000,976 | -0.02(-0.31%) |
Jan 21, 2005 | 7.654 | 7.654 | 7.450 | 7.455 | 21,752,982 | -0.20(-2.60%) |
Jan 20, 2005 | 7.706 | 7.819 | 7.620 | 7.654 | 26,318,498 | -0.27(-3.37%) |
Jan 19, 2005 | 8.007 | 8.115 | 7.916 | 7.922 | 11,536,093 | -0.09(-1.07%) |
Jan 18, 2005 | 7.939 | 8.047 | 7.910 | 8.007 | 18,106,442 | +0.01(+0.14%) |
Jan 14, 2005 | 7.984 | 8.047 | 7.967 | 7.996 | 16,464,031 | -0.01(-0.14%) |
Jan 13, 2005 | 8.155 | 8.155 | 7.984 | 8.007 | 19,408,062 | -0.14(-1.68%) |
Jan 12, 2005 | 8.206 | 8.217 | 8.098 | 8.143 | 27,170,478 | -0.06(-0.76%) |
Jan 11, 2005 | 8.274 | 8.274 | 8.161 | 8.206 | 17,939,388 | -0.07(-0.82%) |
Jan 10, 2005 | 8.240 | 8.297 | 8.234 | 8.274 | 17,655,042 | -0.06(-0.68%) |
Jan 07, 2005 | 8.234 | 8.331 | 8.217 | 8.331 | 20,139,058 | +0.11(+1.38%) |
Jan 06, 2005 | 8.189 | 8.257 | 8.172 | 8.217 | 11,733,569 | +0.01(+0.14%) |
Jan 05, 2005 | 8.320 | 8.337 | 8.200 | 8.206 | 20,004,710 | -0.13(-1.57%) |
Jan 04, 2005 | 8.365 | 8.388 | 8.297 | 8.337 | 15,888,483 | -0.03(-0.34%) |