Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.221 | 6.233 | 6.022 | 6.041 | 15,922,809 | -0.18(-2.89%) |
Feb 27, 2006 | 6.183 | 6.252 | 6.146 | 6.221 | 9,646,112 | +0.08(+1.31%) |
Feb 24, 2006 | 6.140 | 6.165 | 6.096 | 6.140 | 10,936,179 | +0.00(+0.00%) |
Feb 23, 2006 | 6.084 | 6.177 | 6.065 | 6.140 | 17,607,516 | -0.01(-0.10%) |
Feb 22, 2006 | 6.239 | 6.239 | 6.059 | 6.146 | 23,161,782 | -0.12(-1.88%) |
Feb 21, 2006 | 6.289 | 6.308 | 6.190 | 6.264 | 18,578,328 | +0.07(+1.10%) |
Feb 17, 2006 | 6.382 | 6.506 | 6.165 | 6.196 | 7,818,046 | -0.11(-1.77%) |
Feb 16, 2006 | 6.270 | 6.332 | 6.239 | 6.308 | 10,784,445 | +0.09(+1.50%) |
Feb 15, 2006 | 6.581 | 6.581 | 6.165 | 6.214 | 13,465,737 | -0.03(-0.50%) |
Feb 14, 2006 | 6.227 | 6.283 | 6.152 | 6.245 | 24,422,212 | +0.08(+1.31%) |
Feb 13, 2006 | 6.332 | 6.332 | 6.159 | 6.165 | 13,496,663 | -0.20(-3.12%) |
Feb 10, 2006 | 6.438 | 6.438 | 6.245 | 6.363 | 22,857,990 | -0.07(-1.16%) |
Feb 09, 2006 | 6.488 | 6.550 | 6.413 | 6.438 | 17,388,612 | -0.05(-0.77%) |
Feb 08, 2006 | 6.425 | 6.512 | 6.370 | 6.488 | 11,106,760 | +0.02(+0.38%) |
Feb 07, 2006 | 6.537 | 6.537 | 6.438 | 6.463 | 14,703,776 | -0.07(-1.14%) |
Feb 06, 2006 | 6.457 | 6.543 | 6.413 | 6.537 | 12,201,441 | +0.16(+2.43%) |
Feb 03, 2006 | 6.258 | 6.438 | 6.258 | 6.382 | 13,190,133 | -0.07(-1.15%) |
Feb 02, 2006 | 6.606 | 6.637 | 6.394 | 6.457 | 20,923,130 | -0.18(-2.71%) |
Feb 01, 2006 | 6.674 | 6.705 | 6.562 | 6.637 | 13,515,187 | -0.07(-1.02%) |
Jan 31, 2006 | 6.792 | 6.792 | 6.543 | 6.705 | 17,277,146 | -0.02(-0.37%) |
Jan 30, 2006 | 6.717 | 6.748 | 6.618 | 6.730 | 12,076,445 | +0.01(+0.18%) |
Jan 27, 2006 | 6.643 | 6.817 | 6.606 | 6.717 | 22,662,764 | +0.21(+3.24%) |
Jan 26, 2006 | 6.270 | 6.519 | 6.177 | 6.506 | 36,610,124 | +0.41(+6.72%) |
Jan 25, 2006 | 6.295 | 6.314 | 6.096 | 6.096 | 20,941,654 | -0.14(-2.19%) |
Jan 24, 2006 | 6.171 | 6.239 | 6.165 | 6.233 | 17,239,616 | +0.14(+2.24%) |
Jan 23, 2006 | 6.159 | 6.190 | 6.072 | 6.096 | 14,827,645 | -0.03(-0.51%) |
Jan 20, 2006 | 6.332 | 6.351 | 6.121 | 6.127 | 15,149,638 | -0.21(-3.33%) |
Jan 19, 2006 | 6.270 | 6.382 | 6.270 | 6.339 | 17,261,362 | +0.16(+2.61%) |
Jan 18, 2006 | 6.103 | 6.214 | 6.084 | 6.177 | 19,064,944 | -0.10(-1.58%) |
Jan 17, 2006 | 6.376 | 6.401 | 6.264 | 6.276 | 16,205,016 | -0.17(-2.69%) |
Jan 13, 2006 | 6.457 | 6.469 | 6.345 | 6.450 | 12,238,650 | -0.03(-0.48%) |
Jan 12, 2006 | 6.581 | 6.606 | 6.432 | 6.481 | 14,586,512 | -0.21(-3.15%) |
Jan 11, 2006 | 6.562 | 6.730 | 6.531 | 6.692 | 18,820,588 | +0.11(+1.60%) |
Jan 10, 2006 | 6.661 | 6.686 | 6.550 | 6.587 | 17,526,494 | -0.20(-2.93%) |
Jan 09, 2006 | 6.817 | 6.854 | 6.755 | 6.786 | 18,167,904 | +0.08(+1.20%) |
Jan 06, 2006 | 6.705 | 6.742 | 6.574 | 6.705 | 21,034,274 | +0.28(+4.35%) |
Jan 05, 2006 | 6.438 | 6.481 | 6.390 | 6.425 | 8,762,925 | +0.11(+1.67%) |
Jan 04, 2006 | 6.301 | 6.345 | 6.283 | 6.320 | 6,473,212 | +0.05(+0.79%) |
Jan 03, 2006 | 6.394 | 6.394 | 6.252 | 6.270 | 12,619,920 | +0.12(+1.92%) |
Dec 30, 2005 | 6.140 | 6.233 | 6.053 | 6.152 | 5,064,591 | +0.01(+0.20%) |
Dec 29, 2005 | 6.159 | 6.183 | 6.127 | 6.140 | 4,887,084 | +0.01(+0.10%) |
Dec 28, 2005 | 6.134 | 6.165 | 6.047 | 6.134 | 6,356,753 | +0.00(+0.00%) |
Dec 27, 2005 | 6.270 | 6.308 | 6.127 | 6.134 | 5,405,430 | -0.13(-2.08%) |
Dec 23, 2005 | 6.183 | 6.308 | 6.183 | 6.264 | 8,974,742 | +0.15(+2.44%) |
Dec 22, 2005 | 6.096 | 6.165 | 6.041 | 6.115 | 3,942,688 | -0.02(-0.40%) |
Dec 21, 2005 | 6.109 | 6.202 | 6.078 | 6.140 | 13,318,834 | +0.12(+2.06%) |
Dec 20, 2005 | 6.016 | 6.028 | 5.941 | 6.016 | 14,469,248 | +0.06(+1.04%) |
Dec 19, 2005 | 6.047 | 6.096 | 5.954 | 5.954 | 14,050,769 | -0.07(-1.13%) |
Dec 16, 2005 | 6.096 | 6.103 | 6.003 | 6.022 | 10,462,290 | -0.01(-0.21%) |
Dec 15, 2005 | 5.991 | 6.065 | 5.985 | 6.034 | 10,163,492 | +0.07(+1.25%) |
Dec 14, 2005 | 6.041 | 6.047 | 5.904 | 5.960 | 20,325,212 | -0.14(-2.34%) |
Dec 13, 2005 | 6.053 | 6.159 | 6.010 | 6.103 | 12,767,950 | +0.00(+0.00%) |
Dec 12, 2005 | 6.096 | 6.159 | 6.053 | 6.103 | 8,330,754 | +0.02(+0.41%) |
Dec 09, 2005 | 6.072 | 6.084 | 6.010 | 6.078 | 14,429,784 | -0.01(-0.20%) |
Dec 08, 2005 | 6.177 | 6.208 | 6.047 | 6.090 | 18,487,964 | -0.06(-0.91%) |
Dec 07, 2005 | 6.202 | 6.214 | 6.127 | 6.146 | 12,273,282 | -0.02(-0.40%) |
Dec 06, 2005 | 6.159 | 6.239 | 6.084 | 6.171 | 17,451,594 | +0.06(+0.91%) |
Dec 05, 2005 | 6.084 | 6.159 | 6.047 | 6.115 | 16,770,398 | +0.09(+1.55%) |
Dec 02, 2005 | 6.072 | 6.090 | 5.991 | 6.022 | 9,006,474 | -0.05(-0.82%) |
Dec 01, 2005 | 5.929 | 6.190 | 5.972 | 6.072 | 15,796,363 | +0.12(+2.09%) |
Nov 30, 2005 | 5.830 | 5.979 | 5.830 | 5.947 | 19,615,988 | +0.17(+3.01%) |
Nov 29, 2005 | 5.774 | 5.904 | 5.767 | 5.774 | 16,144,774 | +0.01(+0.11%) |
Nov 28, 2005 | 5.836 | 5.898 | 5.712 | 5.767 | 13,054,667 | -0.06(-1.06%) |
Nov 25, 2005 | 5.885 | 5.929 | 5.774 | 5.830 | 6,589,993 | -0.06(-0.95%) |
Nov 23, 2005 | 5.836 | 5.972 | 5.830 | 5.885 | 23,279,046 | +0.01(+0.21%) |
Nov 22, 2005 | 5.693 | 5.885 | 5.587 | 5.873 | 24,933,632 | +0.18(+3.16%) |
Nov 21, 2005 | 5.693 | 5.712 | 5.662 | 5.693 | 7,186,301 | +0.03(+0.55%) |
Nov 18, 2005 | 5.594 | 5.674 | 5.575 | 5.662 | 10,028,831 | +0.07(+1.22%) |
Nov 17, 2005 | 5.432 | 5.594 | 5.432 | 5.594 | 14,247,445 | +0.14(+2.62%) |
Nov 16, 2005 | 5.476 | 5.494 | 5.420 | 5.451 | 14,321,057 | -0.06(-1.01%) |
Nov 15, 2005 | 5.469 | 5.550 | 5.389 | 5.507 | 14,991,299 | +0.05(+0.91%) |
Nov 14, 2005 | 5.500 | 5.500 | 5.451 | 5.457 | 9,533,035 | -0.03(-0.57%) |
Nov 11, 2005 | 5.575 | 5.575 | 5.469 | 5.488 | 14,426,885 | -0.02(-0.34%) |
Nov 10, 2005 | 5.494 | 5.513 | 5.432 | 5.507 | 18,023,740 | -0.01(-0.11%) |
Nov 09, 2005 | 5.407 | 5.525 | 5.370 | 5.513 | 29,208,300 | +0.16(+2.90%) |
Nov 08, 2005 | 5.327 | 5.383 | 5.296 | 5.358 | 11,512,353 | +0.02(+0.35%) |
Nov 07, 2005 | 5.327 | 5.364 | 5.221 | 5.339 | 13,707,030 | +0.02(+0.35%) |
Nov 04, 2005 | 5.302 | 5.345 | 5.265 | 5.320 | 11,900,549 | +0.02(+0.47%) |
Nov 03, 2005 | 5.184 | 5.345 | 5.178 | 5.296 | 27,003,958 | +0.08(+1.55%) |
Nov 02, 2005 | 5.010 | 5.246 | 5.010 | 5.215 | 20,340,676 | +0.22(+4.35%) |
Nov 01, 2005 | 4.998 | 5.022 | 4.936 | 4.998 | 13,911,276 | -0.02(-0.37%) |
Oct 31, 2005 | 4.991 | 5.022 | 4.979 | 5.016 | 12,900,355 | +0.06(+1.13%) |
Oct 28, 2005 | 4.898 | 4.998 | 4.830 | 4.960 | 19,137,266 | +0.16(+3.23%) |
Oct 27, 2005 | 4.867 | 4.867 | 4.724 | 4.805 | 20,453,430 | +0.00(+0.00%) |
Oct 26, 2005 | 4.861 | 4.880 | 4.793 | 4.805 | 12,234,784 | -0.08(-1.65%) |
Oct 25, 2005 | 4.904 | 5.066 | 4.855 | 4.886 | 9,640,957 | -0.06(-1.13%) |
Oct 24, 2005 | 4.904 | 4.954 | 4.855 | 4.942 | 11,283,301 | +0.10(+2.05%) |
Oct 21, 2005 | 4.811 | 4.861 | 4.749 | 4.842 | 11,153,150 | +0.10(+2.09%) |
Oct 20, 2005 | 4.743 | 4.842 | 4.700 | 4.743 | 14,061,400 | -0.11(-2.30%) |
Oct 19, 2005 | 4.811 | 4.861 | 4.656 | 4.855 | 25,935,532 | -0.06(-1.14%) |
Oct 18, 2005 | 4.967 | 4.967 | 4.886 | 4.911 | 8,207,208 | -0.02(-0.38%) |
Oct 17, 2005 | 4.904 | 4.936 | 4.861 | 4.929 | 10,633,515 | +0.01(+0.13%) |
Oct 14, 2005 | 4.985 | 5.004 | 4.904 | 4.923 | 16,505,909 | -0.07(-1.37%) |
Oct 13, 2005 | 5.004 | 5.022 | 4.904 | 4.991 | 16,752,035 | +0.00(+0.00%) |
Oct 12, 2005 | 4.967 | 5.016 | 4.948 | 4.991 | 14,953,768 | -0.06(-1.11%) |
Oct 11, 2005 | 5.153 | 5.153 | 5.022 | 5.047 | 17,010,402 | -0.08(-1.57%) |
Oct 10, 2005 | 5.202 | 5.227 | 5.122 | 5.128 | 21,749,778 | -0.10(-1.90%) |
Oct 07, 2005 | 5.202 | 5.252 | 5.178 | 5.227 | 25,845,490 | +0.08(+1.57%) |
Oct 06, 2005 | 5.171 | 5.258 | 5.147 | 5.147 | 22,204,178 | -0.02(-0.48%) |
Oct 05, 2005 | 5.234 | 5.246 | 5.171 | 5.171 | 15,432,007 | -0.04(-0.83%) |
Oct 04, 2005 | 5.277 | 5.320 | 5.209 | 5.215 | 18,279,692 | +0.07(+1.33%) |
Oct 03, 2005 | 5.103 | 5.159 | 5.078 | 5.147 | 17,290,194 | +0.04(+0.85%) |
Sep 30, 2005 | 5.072 | 5.122 | 5.041 | 5.103 | 22,171,640 | +0.11(+2.11%) |
Sep 29, 2005 | 4.904 | 5.016 | 4.880 | 4.998 | 22,026,510 | +0.16(+3.21%) |
Sep 28, 2005 | 4.861 | 4.942 | 4.811 | 4.842 | 17,075,478 | -0.05(-1.02%) |
Sep 27, 2005 | 4.923 | 4.936 | 4.855 | 4.892 | 14,172,221 | -0.07(-1.50%) |
Sep 26, 2005 | 4.967 | 4.991 | 4.898 | 4.967 | 10,884,312 | +0.01(+0.25%) |
Sep 23, 2005 | 4.954 | 4.967 | 4.886 | 4.954 | 10,102,927 | +0.02(+0.50%) |
Sep 22, 2005 | 4.985 | 4.985 | 4.855 | 4.929 | 27,444,020 | -0.12(-2.46%) |
Sep 21, 2005 | 5.159 | 5.159 | 4.998 | 5.053 | 14,954,090 | -0.07(-1.45%) |
Sep 20, 2005 | 5.196 | 5.221 | 5.097 | 5.128 | 9,511,773 | -0.03(-0.60%) |
Sep 19, 2005 | 5.159 | 5.165 | 5.116 | 5.159 | 14,892,076 | +0.04(+0.73%) |
Sep 16, 2005 | 5.234 | 5.234 | 5.122 | 5.122 | 21,254,144 | -0.14(-2.60%) |
Sep 15, 2005 | 5.252 | 5.277 | 5.202 | 5.258 | 14,654,809 | +0.01(+0.12%) |
Sep 14, 2005 | 5.277 | 5.302 | 5.227 | 5.252 | 17,878,610 | -0.02(-0.35%) |
Sep 13, 2005 | 5.234 | 5.320 | 5.221 | 5.271 | 19,611,640 | +0.06(+1.07%) |
Sep 12, 2005 | 5.202 | 5.258 | 5.184 | 5.215 | 14,867,109 | +0.02(+0.48%) |
Sep 09, 2005 | 5.091 | 5.215 | 5.078 | 5.190 | 25,852,094 | +0.08(+1.58%) |
Sep 08, 2005 | 5.085 | 5.134 | 5.041 | 5.109 | 26,638,796 | +0.09(+1.73%) |
Sep 07, 2005 | 5.128 | 5.128 | 5.016 | 5.022 | 22,840,110 | -0.11(-2.06%) |
Sep 06, 2005 | 5.128 | 5.140 | 5.097 | 5.128 | 19,064,460 | +0.00(+0.00%) |
Sep 02, 2005 | 5.128 | 5.147 | 5.116 | 5.128 | 7,077,734 | +0.02(+0.36%) |
Sep 01, 2005 | 5.171 | 5.234 | 5.097 | 5.109 | 20,434,584 | +0.00(+0.00%) |
Aug 31, 2005 | 5.122 | 5.153 | 5.041 | 5.109 | 21,352,724 | +0.04(+0.73%) |
Aug 30, 2005 | 5.091 | 5.116 | 5.047 | 5.072 | 8,963,144 | -0.04(-0.85%) |
Aug 29, 2005 | 5.016 | 5.134 | 4.998 | 5.116 | 11,899,260 | -0.04(-0.72%) |
Aug 26, 2005 | 5.153 | 5.165 | 5.103 | 5.153 | 13,024,868 | +0.04(+0.85%) |
Aug 25, 2005 | 5.109 | 5.116 | 5.085 | 5.109 | 11,324,537 | +0.01(+0.24%) |
Aug 24, 2005 | 5.128 | 5.147 | 5.091 | 5.097 | 13,669,016 | -0.10(-1.91%) |
Aug 23, 2005 | 5.221 | 5.234 | 5.178 | 5.196 | 11,278,146 | -0.04(-0.71%) |
Aug 22, 2005 | 5.209 | 5.258 | 5.184 | 5.234 | 19,729,870 | +0.04(+0.72%) |
Aug 19, 2005 | 5.153 | 5.202 | 5.147 | 5.196 | 16,381,879 | +0.08(+1.58%) |
Aug 18, 2005 | 5.209 | 5.215 | 5.103 | 5.116 | 15,349,696 | -0.14(-2.60%) |
Aug 17, 2005 | 5.196 | 5.277 | 5.190 | 5.252 | 11,143,325 | +0.06(+1.08%) |
Aug 16, 2005 | 5.289 | 5.296 | 5.184 | 5.196 | 16,615,602 | -0.09(-1.76%) |
Aug 15, 2005 | 5.327 | 5.327 | 5.277 | 5.289 | 9,174,316 | -0.05(-0.93%) |
Aug 12, 2005 | 5.333 | 5.370 | 5.296 | 5.339 | 9,843,431 | -0.02(-0.46%) |
Aug 11, 2005 | 5.376 | 5.414 | 5.333 | 5.364 | 12,116,553 | -0.01(-0.12%) |
Aug 10, 2005 | 5.339 | 5.420 | 5.333 | 5.370 | 16,807,768 | +0.04(+0.82%) |
Aug 09, 2005 | 5.351 | 5.370 | 5.296 | 5.327 | 12,786,474 | +0.04(+0.82%) |
Aug 08, 2005 | 5.333 | 5.333 | 5.271 | 5.283 | 11,747,525 | -0.03(-0.58%) |
Aug 05, 2005 | 5.327 | 5.389 | 5.308 | 5.314 | 46,661,664 | -0.06(-1.04%) |
Aug 04, 2005 | 5.463 | 5.469 | 5.358 | 5.370 | 13,199,637 | -0.17(-3.14%) |
Aug 03, 2005 | 5.519 | 5.556 | 5.494 | 5.544 | 8,450,435 | +0.02(+0.45%) |
Aug 02, 2005 | 5.445 | 5.550 | 5.445 | 5.519 | 19,203,792 | +0.17(+3.13%) |
Aug 01, 2005 | 5.333 | 5.364 | 5.320 | 5.351 | 9,446,376 | +0.02(+0.35%) |
Jul 29, 2005 | 5.339 | 5.370 | 5.314 | 5.333 | 13,099,447 | -0.05(-0.92%) |
Jul 28, 2005 | 5.358 | 5.407 | 5.351 | 5.383 | 17,784,862 | +0.05(+0.93%) |
Jul 27, 2005 | 5.339 | 5.358 | 5.252 | 5.333 | 25,242,578 | -0.06(-1.15%) |
Jul 26, 2005 | 5.519 | 5.519 | 5.314 | 5.395 | 34,030,952 | -0.20(-3.55%) |
Jul 25, 2005 | 5.730 | 5.736 | 5.581 | 5.594 | 10,651,717 | -0.12(-2.17%) |
Jul 22, 2005 | 5.792 | 5.811 | 5.712 | 5.718 | 12,295,349 | -0.07(-1.18%) |
Jul 21, 2005 | 5.805 | 5.873 | 5.771 | 5.786 | 10,191,519 | -0.04(-0.64%) |
Jul 20, 2005 | 5.774 | 5.854 | 5.699 | 5.823 | 17,405,204 | +0.05(+0.86%) |
Jul 19, 2005 | 5.743 | 5.792 | 5.712 | 5.774 | 10,570,051 | +0.05(+0.87%) |
Jul 18, 2005 | 5.774 | 5.830 | 5.712 | 5.724 | 5,428,625 | -0.09(-1.50%) |
Jul 15, 2005 | 5.830 | 5.830 | 5.718 | 5.811 | 9,141,134 | -0.01(-0.21%) |
Jul 14, 2005 | 5.811 | 5.842 | 5.795 | 5.823 | 8,967,010 | +0.06(+1.08%) |
Jul 13, 2005 | 5.830 | 5.830 | 5.681 | 5.761 | 10,252,729 | -0.07(-1.28%) |
Jul 12, 2005 | 5.699 | 5.836 | 5.699 | 5.836 | 10,957,764 | +0.14(+2.40%) |
Jul 11, 2005 | 5.699 | 5.712 | 5.674 | 5.699 | 12,239,133 | +0.17(+3.15%) |
Jul 08, 2005 | 5.482 | 5.532 | 5.451 | 5.525 | 11,836,601 | +0.07(+1.25%) |
Jul 07, 2005 | 5.445 | 5.488 | 5.389 | 5.457 | 11,537,964 | -0.11(-2.01%) |
Jul 06, 2005 | 5.556 | 5.569 | 5.532 | 5.569 | 10,163,814 | +0.00(+0.00%) |
Jul 05, 2005 | 5.500 | 5.575 | 5.488 | 5.569 | 21,504,458 | -0.13(-2.29%) |
Jul 01, 2005 | 5.681 | 5.761 | 5.656 | 5.699 | 6,961,920 | +0.04(+0.66%) |
Jun 30, 2005 | 5.662 | 5.712 | 5.618 | 5.662 | 11,952,577 | -0.01(-0.11%) |
Jun 29, 2005 | 5.699 | 5.705 | 5.606 | 5.668 | 8,863,437 | -0.07(-1.30%) |
Jun 28, 2005 | 5.761 | 5.774 | 5.724 | 5.743 | 14,615,023 | +0.00(+0.00%) |
Jun 27, 2005 | 5.774 | 5.805 | 5.724 | 5.743 | 16,683,738 | -0.07(-1.28%) |
Jun 24, 2005 | 5.854 | 5.867 | 5.774 | 5.817 | 16,756,223 | -0.04(-0.64%) |
Jun 23, 2005 | 5.904 | 5.941 | 5.848 | 5.854 | 13,497,630 | +0.01(+0.21%) |
Jun 22, 2005 | 5.923 | 5.923 | 5.805 | 5.842 | 10,237,748 | +0.12(+2.17%) |
Jun 21, 2005 | 5.823 | 5.823 | 5.674 | 5.718 | 6,287,006 | -0.02(-0.32%) |
Jun 20, 2005 | 5.724 | 5.755 | 5.712 | 5.736 | 9,715,858 | +0.04(+0.65%) |
Jun 17, 2005 | 5.724 | 5.798 | 5.699 | 5.699 | 9,466,994 | +0.04(+0.66%) |
Jun 16, 2005 | 5.606 | 5.687 | 5.594 | 5.662 | 11,831,930 | +0.10(+1.79%) |
Jun 15, 2005 | 5.625 | 5.637 | 5.513 | 5.563 | 10,520,761 | -0.02(-0.33%) |
Jun 14, 2005 | 5.618 | 5.618 | 5.556 | 5.581 | 9,188,169 | -0.01(-0.11%) |
Jun 13, 2005 | 5.612 | 5.743 | 5.532 | 5.587 | 8,141,811 | -0.15(-2.58%) |
Jun 10, 2005 | 5.741 | 5.759 | 5.706 | 5.735 | 7,657,918 | -0.03(-0.51%) |
Jun 09, 2005 | 5.647 | 5.771 | 5.623 | 5.765 | 14,804,554 | +0.08(+1.46%) |
Jun 08, 2005 | 5.706 | 5.753 | 5.658 | 5.682 | 7,148,834 | +0.02(+0.31%) |
Jun 07, 2005 | 5.670 | 5.717 | 5.642 | 5.664 | 8,944,161 | -0.05(-0.93%) |
Jun 06, 2005 | 5.652 | 5.723 | 5.623 | 5.717 | 10,517,080 | +0.08(+1.47%) |
Jun 03, 2005 | 5.351 | 5.712 | 5.351 | 5.635 | 12,256,593 | +0.02(+0.42%) |
Jun 02, 2005 | 5.522 | 5.617 | 5.505 | 5.611 | 12,699,717 | +0.11(+2.04%) |
Jun 01, 2005 | 5.392 | 5.522 | 5.392 | 5.499 | 10,452,472 | +0.05(+0.98%) |
May 31, 2005 | 5.392 | 5.457 | 5.392 | 5.445 | 10,034,718 | +0.00(+0.00%) |
May 27, 2005 | 5.451 | 5.457 | 5.422 | 5.445 | 7,130,398 | +0.01(+0.22%) |
May 26, 2005 | 5.445 | 5.463 | 5.410 | 5.434 | 10,683,167 | +0.03(+0.55%) |
May 25, 2005 | 5.440 | 5.440 | 5.351 | 5.404 | 3,990,986 | -0.08(-1.51%) |
May 24, 2005 | 5.451 | 5.499 | 5.410 | 5.487 | 5,219,724 | +0.07(+1.20%) |
May 23, 2005 | 5.398 | 5.451 | 5.375 | 5.422 | 9,909,899 | -0.08(-1.40%) |
May 20, 2005 | 5.499 | 5.511 | 5.417 | 5.499 | 10,005,458 | +0.01(+0.22%) |
May 19, 2005 | 5.392 | 5.493 | 5.392 | 5.487 | 10,756,400 | +0.15(+2.77%) |
May 18, 2005 | 5.339 | 5.375 | 5.309 | 5.339 | 11,468,781 | +0.05(+1.01%) |
May 17, 2005 | 5.233 | 5.292 | 5.191 | 5.286 | 9,091,981 | -0.01(-0.11%) |
May 16, 2005 | 5.292 | 5.309 | 5.239 | 5.292 | 5,911,301 | -0.04(-0.78%) |
May 13, 2005 | 5.221 | 5.351 | 5.209 | 5.333 | 15,461,628 | +0.18(+3.44%) |
May 12, 2005 | 5.250 | 5.256 | 5.138 | 5.156 | 10,847,224 | -0.02(-0.34%) |
May 11, 2005 | 5.209 | 5.233 | 5.150 | 5.173 | 9,523,604 | -0.04(-0.68%) |
May 10, 2005 | 5.262 | 5.262 | 5.197 | 5.209 | 14,112,807 | -0.14(-2.65%) |
May 09, 2005 | 5.345 | 5.357 | 5.304 | 5.351 | 6,796,703 | +0.02(+0.33%) |
May 06, 2005 | 5.369 | 5.434 | 5.321 | 5.333 | 8,176,305 | -0.04(-0.66%) |
May 05, 2005 | 5.315 | 5.416 | 5.304 | 5.369 | 12,402,723 | +0.11(+2.14%) |
May 04, 2005 | 5.168 | 5.274 | 5.156 | 5.256 | 12,867,326 | +0.14(+2.77%) |
May 03, 2005 | 5.173 | 5.185 | 5.091 | 5.114 | 6,597,466 | -0.04(-0.69%) |
May 02, 2005 | 5.144 | 5.185 | 5.097 | 5.150 | 6,099,882 | +0.06(+1.16%) |
Apr 29, 2005 | 5.043 | 5.108 | 4.972 | 5.091 | 9,605,463 | +0.06(+1.17%) |
Apr 28, 2005 | 5.073 | 5.114 | 4.990 | 5.032 | 7,271,792 | -0.03(-0.58%) |
Apr 27, 2005 | 5.055 | 5.126 | 5.020 | 5.061 | 11,628,610 | -0.01(-0.12%) |
Apr 26, 2005 | 4.913 | 5.091 | 4.902 | 5.067 | 24,699,908 | +0.24(+5.02%) |
Apr 25, 2005 | 4.813 | 4.872 | 4.795 | 4.825 | 6,506,474 | +0.04(+0.74%) |
Apr 22, 2005 | 4.854 | 4.854 | 4.777 | 4.789 | 10,677,416 | -0.08(-1.70%) |
Apr 21, 2005 | 4.801 | 4.890 | 4.795 | 4.872 | 13,788,752 | +0.10(+2.11%) |
Apr 20, 2005 | 4.854 | 4.872 | 4.748 | 4.771 | 11,241,299 | -0.07(-1.34%) |
Apr 19, 2005 | 4.825 | 4.848 | 4.801 | 4.836 | 5,930,413 | +0.04(+0.86%) |
Apr 18, 2005 | 4.783 | 4.842 | 4.760 | 4.795 | 13,721,269 | -0.05(-0.98%) |
Apr 15, 2005 | 4.890 | 4.907 | 4.836 | 4.842 | 7,481,007 | -0.08(-1.56%) |
Apr 14, 2005 | 4.967 | 4.967 | 4.848 | 4.919 | 10,533,655 | -0.12(-2.35%) |
Apr 13, 2005 | 5.085 | 5.097 | 5.014 | 5.038 | 7,461,050 | -0.05(-1.05%) |
Apr 12, 2005 | 5.085 | 5.097 | 4.996 | 5.091 | 3,994,707 | +0.01(+0.12%) |
Apr 11, 2005 | 5.108 | 5.120 | 5.043 | 5.085 | 4,780,491 | -0.02(-0.35%) |
Apr 08, 2005 | 5.108 | 5.168 | 5.071 | 5.103 | 9,405,381 | +0.09(+1.89%) |
Apr 07, 2005 | 4.955 | 5.061 | 4.907 | 5.008 | 9,287,666 | +0.04(+0.71%) |
Apr 06, 2005 | 5.002 | 5.061 | 4.972 | 4.972 | 6,695,731 | -0.02(-0.47%) |
Apr 05, 2005 | 5.008 | 5.026 | 4.984 | 4.996 | 5,874,092 | +0.01(+0.24%) |
Apr 04, 2005 | 5.026 | 5.067 | 4.972 | 4.984 | 7,021,478 | -0.08(-1.52%) |
Apr 01, 2005 | 5.215 | 5.215 | 5.055 | 5.061 | 8,715,157 | +0.05(+0.94%) |
Mar 31, 2005 | 4.996 | 5.061 | 4.961 | 5.014 | 15,466,025 | +0.07(+1.31%) |
Mar 30, 2005 | 4.866 | 4.984 | 4.866 | 4.949 | 9,730,282 | +0.07(+1.45%) |
Mar 29, 2005 | 4.949 | 4.996 | 4.854 | 4.878 | 8,066,201 | -0.12(-2.37%) |
Mar 28, 2005 | 4.996 | 5.032 | 4.967 | 4.996 | 4,874,020 | +0.04(+0.84%) |
Mar 24, 2005 | 4.919 | 4.990 | 4.913 | 4.955 | 6,426,982 | +0.05(+1.09%) |
Mar 23, 2005 | 4.884 | 4.955 | 4.884 | 4.902 | 8,776,044 | +0.01(+0.12%) |
Mar 22, 2005 | 4.978 | 5.038 | 4.896 | 4.896 | 11,874,019 | -0.10(-2.01%) |
Mar 21, 2005 | 5.032 | 5.067 | 4.984 | 4.996 | 5,121,459 | -0.04(-0.71%) |
Mar 18, 2005 | 5.067 | 5.073 | 4.990 | 5.032 | 7,460,542 | -0.05(-0.93%) |
Mar 17, 2005 | 5.008 | 5.103 | 5.008 | 5.079 | 6,472,309 | +0.02(+0.35%) |
Mar 16, 2005 | 5.067 | 5.120 | 5.055 | 5.061 | 5,762,804 | +0.04(+0.71%) |
Mar 15, 2005 | 5.073 | 5.085 | 4.996 | 5.026 | 9,005,724 | -0.05(-0.93%) |
Mar 14, 2005 | 5.126 | 5.150 | 5.043 | 5.073 | 9,693,411 | -0.09(-1.83%) |
Mar 11, 2005 | 5.209 | 5.309 | 5.162 | 5.168 | 12,442,638 | -0.02(-0.34%) |
Mar 10, 2005 | 5.203 | 5.221 | 5.114 | 5.185 | 10,605,366 | -0.05(-0.90%) |
Mar 09, 2005 | 5.321 | 5.369 | 5.233 | 5.233 | 16,207,496 | +0.01(+0.11%) |
Mar 08, 2005 | 5.351 | 5.351 | 5.203 | 5.227 | 11,871,820 | -0.15(-2.75%) |
Mar 07, 2005 | 5.203 | 5.380 | 5.197 | 5.375 | 14,834,659 | +0.17(+3.30%) |
Mar 04, 2005 | 5.262 | 5.262 | 5.185 | 5.203 | 16,514,300 | -0.06(-1.12%) |
Mar 03, 2005 | 5.357 | 5.369 | 5.233 | 5.262 | 16,545,758 | -0.09(-1.77%) |
Mar 02, 2005 | 5.404 | 5.410 | 5.351 | 5.357 | 13,449,813 | -0.09(-1.63%) |