Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.711 | 6.725 | 6.569 | 6.661 | 2,301,454 | -0.05(-0.74%) |
Feb 27, 2006 | 6.713 | 6.764 | 6.670 | 6.711 | 1,465,665 | +0.02(+0.28%) |
Feb 24, 2006 | 6.785 | 6.801 | 6.680 | 6.692 | 2,032,894 | -0.11(-1.57%) |
Feb 23, 2006 | 6.797 | 6.820 | 6.717 | 6.799 | 1,234,986 | -0.01(-0.21%) |
Feb 22, 2006 | 6.775 | 6.832 | 6.678 | 6.814 | 1,289,863 | +0.07(+1.10%) |
Feb 21, 2006 | 6.606 | 6.744 | 6.593 | 6.740 | 1,580,762 | +0.11(+1.71%) |
Feb 17, 2006 | 6.630 | 6.635 | 6.559 | 6.626 | 1,618,157 | +0.02(+0.34%) |
Feb 16, 2006 | 6.538 | 6.616 | 6.499 | 6.604 | 1,390,391 | +0.09(+1.42%) |
Feb 15, 2006 | 6.501 | 6.513 | 6.420 | 6.511 | 1,512,772 | +0.02(+0.35%) |
Feb 14, 2006 | 6.437 | 6.501 | 6.404 | 6.488 | 1,657,493 | +0.06(+0.96%) |
Feb 13, 2006 | 6.628 | 6.628 | 6.394 | 6.427 | 1,545,796 | -0.02(-0.26%) |
Feb 10, 2006 | 6.252 | 6.472 | 6.252 | 6.443 | 10,462,657 | +0.16(+2.62%) |
Feb 09, 2006 | 6.247 | 6.350 | 6.227 | 6.278 | 1,028,588 | +0.04(+0.56%) |
Feb 08, 2006 | 6.262 | 6.268 | 6.177 | 6.243 | 661,929 | -0.02(-0.30%) |
Feb 07, 2006 | 6.344 | 6.400 | 6.252 | 6.262 | 1,108,719 | -0.09(-1.36%) |
Feb 06, 2006 | 6.270 | 6.363 | 6.266 | 6.348 | 1,216,531 | +0.06(+0.98%) |
Feb 03, 2006 | 6.322 | 6.363 | 6.254 | 6.287 | 1,486,548 | -0.15(-2.27%) |
Feb 02, 2006 | 6.466 | 6.497 | 6.398 | 6.433 | 1,873,604 | -0.05(-0.83%) |
Feb 01, 2006 | 6.468 | 6.505 | 6.441 | 6.486 | 1,495,775 | -0.01(-0.13%) |
Jan 31, 2006 | 6.422 | 6.505 | 6.422 | 6.495 | 1,738,596 | +0.02(+0.32%) |
Jan 30, 2006 | 6.486 | 6.507 | 6.404 | 6.474 | 2,617,121 | +0.00(+0.03%) |
Jan 27, 2006 | 6.352 | 6.486 | 6.392 | 6.472 | 1,244,698 | +0.12(+1.88%) |
Jan 26, 2006 | 6.330 | 6.375 | 6.305 | 6.352 | 1,454,010 | +0.02(+0.36%) |
Jan 25, 2006 | 6.363 | 6.404 | 6.291 | 6.330 | 1,598,245 | -0.03(-0.45%) |
Jan 24, 2006 | 6.229 | 6.367 | 6.229 | 6.359 | 1,325,800 | +0.11(+1.75%) |
Jan 23, 2006 | 6.227 | 6.274 | 6.217 | 6.249 | 1,061,612 | +0.04(+0.70%) |
Jan 20, 2006 | 6.361 | 6.361 | 6.194 | 6.206 | 1,148,541 | -0.12(-1.89%) |
Jan 19, 2006 | 6.229 | 6.326 | 6.194 | 6.326 | 833,846 | +0.13(+2.03%) |
Jan 18, 2006 | 6.219 | 6.268 | 6.165 | 6.200 | 1,532,198 | -0.04(-0.66%) |
Jan 17, 2006 | 6.256 | 6.256 | 6.202 | 6.241 | 1,223,816 | -0.03(-0.43%) |
Jan 13, 2006 | 6.303 | 6.315 | 6.252 | 6.268 | 1,632,726 | -0.05(-0.78%) |
Jan 12, 2006 | 6.363 | 6.363 | 6.280 | 6.317 | 1,096,092 | -0.02(-0.39%) |
Jan 11, 2006 | 6.336 | 6.359 | 6.291 | 6.342 | 1,592,903 | +0.00(+0.00%) |
Jan 10, 2006 | 6.270 | 6.377 | 6.260 | 6.342 | 1,274,322 | +0.03(+0.49%) |
Jan 09, 2006 | 6.219 | 6.322 | 6.219 | 6.311 | 1,552,595 | +0.08(+1.26%) |
Jan 06, 2006 | 6.219 | 6.247 | 6.157 | 6.233 | 2,162,561 | +0.05(+0.73%) |
Jan 05, 2006 | 6.101 | 6.214 | 6.087 | 6.188 | 2,070,289 | +0.07(+1.21%) |
Jan 04, 2006 | 6.009 | 6.128 | 5.986 | 6.114 | 2,073,202 | +0.10(+1.68%) |
Jan 03, 2006 | 5.889 | 6.019 | 5.782 | 6.013 | 1,622,527 | +0.15(+2.64%) |
Dec 30, 2005 | 5.834 | 5.879 | 5.819 | 5.858 | 1,092,207 | -0.03(-0.45%) |
Dec 29, 2005 | 5.957 | 5.978 | 5.881 | 5.885 | 597,824 | -0.07(-1.24%) |
Dec 28, 2005 | 5.990 | 6.009 | 5.926 | 5.959 | 654,644 | -0.01(-0.10%) |
Dec 27, 2005 | 6.042 | 6.052 | 5.959 | 5.965 | 1,746,366 | -0.06(-1.06%) |
Dec 23, 2005 | 6.033 | 6.070 | 6.025 | 6.029 | 1,185,450 | +0.02(+0.27%) |
Dec 22, 2005 | 6.126 | 6.126 | 5.916 | 6.013 | 3,069,739 | +0.06(+1.00%) |
Dec 21, 2005 | 5.901 | 5.990 | 5.869 | 5.953 | 1,228,672 | +0.05(+0.77%) |
Dec 20, 2005 | 5.910 | 5.955 | 5.836 | 5.908 | 1,083,951 | +0.01(+0.21%) |
Dec 19, 2005 | 6.002 | 6.002 | 5.889 | 5.895 | 1,057,726 | -0.08(-1.34%) |
Dec 16, 2005 | 5.990 | 6.019 | 5.957 | 5.976 | 2,652,573 | -0.01(-0.21%) |
Dec 15, 2005 | 6.091 | 6.095 | 5.965 | 5.988 | 2,136,336 | -0.09(-1.49%) |
Dec 14, 2005 | 6.029 | 6.107 | 5.982 | 6.079 | 1,851,264 | +0.04(+0.65%) |
Dec 13, 2005 | 6.013 | 6.046 | 5.963 | 6.039 | 1,134,943 | +0.05(+0.83%) |
Dec 12, 2005 | 6.064 | 6.109 | 5.967 | 5.990 | 1,247,127 | -0.07(-1.22%) |
Dec 09, 2005 | 6.062 | 6.107 | 6.031 | 6.064 | 706,608 | -0.01(-0.10%) |
Dec 08, 2005 | 6.015 | 6.147 | 6.013 | 6.070 | 1,181,079 | +0.03(+0.44%) |
Dec 07, 2005 | 6.126 | 6.138 | 5.976 | 6.044 | 2,462,201 | +0.14(+2.30%) |
Dec 06, 2005 | 6.000 | 6.013 | 5.891 | 5.908 | 1,092,207 | -0.08(-1.31%) |
Dec 05, 2005 | 6.011 | 6.011 | 5.908 | 5.986 | 1,361,252 | -0.06(-0.99%) |
Dec 02, 2005 | 6.050 | 6.058 | 5.976 | 6.046 | 1,290,834 | -0.04(-0.58%) |
Dec 01, 2005 | 5.936 | 6.081 | 5.947 | 6.081 | 1,858,063 | +0.14(+2.43%) |
Nov 30, 2005 | 5.945 | 5.978 | 5.904 | 5.936 | 1,712,857 | +0.01(+0.21%) |
Nov 29, 2005 | 5.920 | 5.961 | 5.908 | 5.924 | 1,484,120 | +0.02(+0.31%) |
Nov 28, 2005 | 6.021 | 6.023 | 5.906 | 5.906 | 1,048,499 | -0.13(-2.12%) |
Nov 25, 2005 | 5.961 | 6.048 | 5.924 | 6.033 | 579,370 | +0.07(+1.21%) |
Nov 23, 2005 | 5.926 | 5.982 | 5.922 | 5.961 | 1,120,860 | -0.04(-0.62%) |
Nov 22, 2005 | 5.928 | 6.027 | 5.897 | 5.998 | 2,788,067 | +0.06(+1.04%) |
Nov 21, 2005 | 5.955 | 5.961 | 5.871 | 5.936 | 1,733,254 | -0.02(-0.31%) |
Nov 18, 2005 | 6.017 | 6.017 | 5.924 | 5.955 | 1,546,282 | -0.01(-0.10%) |
Nov 17, 2005 | 5.821 | 5.974 | 5.788 | 5.961 | 1,580,762 | +0.17(+2.92%) |
Nov 16, 2005 | 5.871 | 5.875 | 5.772 | 5.792 | 752,744 | -0.06(-1.06%) |
Nov 15, 2005 | 5.885 | 5.943 | 5.821 | 5.854 | 1,701,687 | -0.03(-0.56%) |
Nov 14, 2005 | 5.951 | 5.969 | 5.862 | 5.887 | 631,819 | -0.05(-0.90%) |
Nov 11, 2005 | 5.912 | 5.974 | 5.895 | 5.941 | 1,556,966 | +0.03(+0.49%) |
Nov 10, 2005 | 5.774 | 5.920 | 5.704 | 5.912 | 1,412,245 | +0.13(+2.17%) |
Nov 09, 2005 | 5.656 | 5.856 | 5.654 | 5.786 | 2,074,174 | +0.13(+2.29%) |
Nov 08, 2005 | 5.663 | 5.700 | 5.620 | 5.656 | 1,047,528 | -0.04(-0.65%) |
Nov 07, 2005 | 5.679 | 5.745 | 5.661 | 5.694 | 1,349,111 | +0.01(+0.25%) |
Nov 04, 2005 | 5.694 | 5.704 | 5.593 | 5.679 | 2,426,749 | -0.03(-0.51%) |
Nov 03, 2005 | 5.764 | 5.840 | 5.654 | 5.708 | 1,849,322 | -0.02(-0.43%) |
Nov 02, 2005 | 5.671 | 5.733 | 5.582 | 5.733 | 1,730,825 | +0.05(+0.80%) |
Nov 01, 2005 | 5.745 | 5.757 | 5.617 | 5.687 | 1,221,388 | -0.12(-2.09%) |
Oct 31, 2005 | 5.786 | 5.850 | 5.768 | 5.809 | 1,287,920 | +0.04(+0.61%) |
Oct 28, 2005 | 5.700 | 5.796 | 5.700 | 5.774 | 2,472,885 | +0.10(+1.78%) |
Oct 27, 2005 | 5.698 | 5.731 | 5.665 | 5.673 | 1,317,545 | -0.05(-0.83%) |
Oct 26, 2005 | 5.766 | 5.794 | 5.681 | 5.720 | 1,781,332 | -0.08(-1.45%) |
Oct 25, 2005 | 5.811 | 5.866 | 5.766 | 5.805 | 1,591,932 | -0.01(-0.11%) |
Oct 24, 2005 | 5.714 | 5.819 | 5.714 | 5.811 | 1,562,308 | +0.13(+2.25%) |
Oct 21, 2005 | 5.617 | 5.733 | 5.605 | 5.683 | 1,469,065 | +0.08(+1.47%) |
Oct 20, 2005 | 5.712 | 5.729 | 5.566 | 5.601 | 1,488,490 | -0.12(-2.09%) |
Oct 19, 2005 | 5.578 | 5.722 | 5.502 | 5.720 | 2,232,979 | +0.12(+2.09%) |
Oct 18, 2005 | 5.671 | 5.683 | 5.599 | 5.603 | 1,434,584 | -0.06(-1.13%) |
Oct 17, 2005 | 5.663 | 5.694 | 5.588 | 5.667 | 1,063,068 | +0.02(+0.36%) |
Oct 14, 2005 | 5.704 | 5.745 | 5.531 | 5.646 | 5,910,255 | +0.00(+0.07%) |
Oct 13, 2005 | 5.560 | 5.671 | 5.541 | 5.642 | 1,667,206 | +0.05(+0.92%) |
Oct 12, 2005 | 5.663 | 5.675 | 5.527 | 5.591 | 1,948,393 | -0.05(-0.88%) |
Oct 11, 2005 | 5.710 | 5.759 | 5.628 | 5.640 | 1,834,267 | -0.06(-1.05%) |
Oct 10, 2005 | 5.947 | 5.947 | 5.667 | 5.700 | 1,449,639 | -0.05(-0.90%) |
Oct 07, 2005 | 5.918 | 5.926 | 5.724 | 5.751 | 1,504,516 | -0.15(-2.61%) |
Oct 06, 2005 | 5.852 | 5.963 | 5.807 | 5.906 | 2,502,509 | +0.06(+0.99%) |
Oct 05, 2005 | 5.963 | 5.965 | 5.848 | 5.848 | 1,630,298 | -0.10(-1.73%) |
Oct 04, 2005 | 6.124 | 6.136 | 5.951 | 5.951 | 1,331,142 | -0.17(-2.82%) |
Oct 03, 2005 | 6.099 | 6.159 | 6.017 | 6.124 | 2,005,698 | +0.05(+0.78%) |
Sep 30, 2005 | 6.009 | 6.105 | 6.009 | 6.077 | 2,479,684 | +0.08(+1.27%) |
Sep 29, 2005 | 6.004 | 6.035 | 5.945 | 6.000 | 2,905,592 | +0.00(+0.07%) |
Sep 28, 2005 | 6.077 | 6.097 | 5.961 | 5.996 | 1,412,245 | -0.08(-1.32%) |
Sep 27, 2005 | 6.070 | 6.101 | 6.013 | 6.077 | 1,396,218 | +0.00(+0.00%) |
Sep 26, 2005 | 6.079 | 6.120 | 6.052 | 6.077 | 883,867 | +0.03(+0.44%) |
Sep 23, 2005 | 6.050 | 6.091 | 5.994 | 6.050 | 703,694 | -0.02(-0.31%) |
Sep 22, 2005 | 6.011 | 6.097 | 5.877 | 6.068 | 910,091 | +0.05(+0.82%) |
Sep 21, 2005 | 6.136 | 6.142 | 6.013 | 6.019 | 981,966 | -0.13(-2.11%) |
Sep 20, 2005 | 6.208 | 6.264 | 6.147 | 6.149 | 858,613 | -0.05(-0.73%) |
Sep 19, 2005 | 6.243 | 6.258 | 6.190 | 6.194 | 769,255 | -0.06(-0.95%) |
Sep 16, 2005 | 6.266 | 6.276 | 6.231 | 6.254 | 3,035,744 | +0.00(+0.00%) |
Sep 15, 2005 | 6.249 | 6.299 | 6.223 | 6.254 | 822,190 | +0.01(+0.23%) |
Sep 14, 2005 | 6.274 | 6.305 | 6.225 | 6.239 | 783,825 | -0.01(-0.23%) |
Sep 13, 2005 | 6.289 | 6.303 | 6.249 | 6.254 | 1,515,201 | -0.06(-0.88%) |
Sep 12, 2005 | 6.350 | 6.367 | 6.303 | 6.309 | 2,154,790 | -0.05(-0.75%) |
Sep 09, 2005 | 6.367 | 6.392 | 6.342 | 6.357 | 1,444,783 | -0.00(-0.03%) |
Sep 08, 2005 | 6.330 | 6.431 | 6.330 | 6.359 | 886,295 | -0.01(-0.23%) |
Sep 07, 2005 | 6.427 | 6.435 | 6.342 | 6.373 | 1,606,501 | -0.07(-1.09%) |
Sep 06, 2005 | 6.291 | 6.447 | 6.291 | 6.443 | 1,731,311 | +0.15(+2.42%) |
Sep 02, 2005 | 6.377 | 6.402 | 6.270 | 6.291 | 1,152,912 | -0.06(-0.94%) |
Sep 01, 2005 | 6.357 | 6.527 | 6.295 | 6.350 | 1,318,030 | -0.01(-0.13%) |
Aug 31, 2005 | 6.229 | 6.359 | 6.194 | 6.359 | 1,773,076 | +0.14(+2.25%) |
Aug 30, 2005 | 6.245 | 6.260 | 6.173 | 6.219 | 1,698,773 | +0.00(+0.00%) |
Aug 29, 2005 | 6.177 | 6.264 | 6.169 | 6.219 | 2,519,021 | +0.02(+0.37%) |
Aug 26, 2005 | 6.274 | 6.280 | 6.196 | 6.196 | 1,112,604 | -0.08(-1.25%) |
Aug 25, 2005 | 6.270 | 6.322 | 6.227 | 6.274 | 1,680,804 | +0.03(+0.46%) |
Aug 24, 2005 | 6.177 | 6.319 | 6.165 | 6.245 | 3,415,030 | +0.06(+0.97%) |
Aug 23, 2005 | 6.186 | 6.245 | 6.165 | 6.186 | 909,120 | +0.02(+0.30%) |
Aug 22, 2005 | 6.132 | 6.182 | 6.099 | 6.167 | 812,963 | +0.06(+0.94%) |
Aug 19, 2005 | 6.105 | 6.182 | 6.079 | 6.109 | 791,109 | -0.01(-0.10%) |
Aug 18, 2005 | 6.109 | 6.177 | 6.070 | 6.116 | 1,308,317 | -0.02(-0.27%) |
Aug 17, 2005 | 6.188 | 6.258 | 6.118 | 6.132 | 1,273,351 | -0.08(-1.23%) |
Aug 16, 2005 | 6.208 | 6.287 | 6.196 | 6.208 | 1,333,571 | -0.03(-0.49%) |
Aug 15, 2005 | 6.153 | 6.274 | 6.105 | 6.239 | 1,756,564 | +0.07(+1.07%) |
Aug 12, 2005 | 6.074 | 6.188 | 6.000 | 6.173 | 3,969,632 | +0.08(+1.35%) |
Aug 11, 2005 | 5.951 | 6.149 | 5.951 | 6.091 | 1,754,136 | +0.13(+2.21%) |
Aug 10, 2005 | 6.004 | 6.105 | 5.866 | 5.959 | 1,746,366 | +0.01(+0.14%) |
Aug 09, 2005 | 5.953 | 6.095 | 5.854 | 5.951 | 1,632,240 | +0.02(+0.28%) |
Aug 08, 2005 | 6.074 | 6.128 | 5.914 | 5.934 | 1,962,476 | -0.15(-2.50%) |
Aug 05, 2005 | 6.293 | 6.293 | 5.996 | 6.087 | 1,963,933 | -0.22(-3.43%) |
Aug 04, 2005 | 6.435 | 6.435 | 6.293 | 6.303 | 1,681,290 | -0.22(-3.44%) |
Aug 03, 2005 | 6.527 | 6.558 | 6.488 | 6.527 | 1,082,494 | -0.01(-0.16%) |
Aug 02, 2005 | 6.484 | 6.542 | 6.455 | 6.538 | 874,154 | +0.05(+0.83%) |
Aug 01, 2005 | 6.523 | 6.544 | 6.462 | 6.484 | 879,496 | -0.03(-0.51%) |
Jul 29, 2005 | 6.517 | 6.560 | 6.488 | 6.517 | 1,253,440 | -0.01(-0.16%) |
Jul 28, 2005 | 6.437 | 6.552 | 6.427 | 6.527 | 1,423,414 | +0.10(+1.60%) |
Jul 27, 2005 | 6.482 | 6.482 | 6.389 | 6.424 | 781,396 | -0.02(-0.26%) |
Jul 26, 2005 | 6.398 | 6.457 | 6.387 | 6.441 | 1,037,329 | +0.05(+0.74%) |
Jul 25, 2005 | 6.410 | 6.455 | 6.346 | 6.394 | 849,386 | -0.02(-0.29%) |
Jul 22, 2005 | 6.291 | 6.414 | 6.291 | 6.412 | 990,222 | +0.12(+1.93%) |
Jul 21, 2005 | 6.379 | 6.410 | 6.249 | 6.291 | 1,402,532 | -0.10(-1.61%) |
Jul 20, 2005 | 6.299 | 6.412 | 6.270 | 6.394 | 1,791,045 | +0.07(+1.14%) |
Jul 19, 2005 | 6.260 | 6.352 | 6.239 | 6.322 | 1,041,215 | +0.09(+1.39%) |
Jul 18, 2005 | 6.188 | 6.272 | 6.169 | 6.235 | 1,109,690 | +0.05(+0.73%) |
Jul 15, 2005 | 6.103 | 6.202 | 6.103 | 6.190 | 1,592,418 | -0.02(-0.27%) |
Jul 14, 2005 | 6.344 | 6.381 | 6.192 | 6.206 | 1,248,583 | -0.15(-2.40%) |
Jul 13, 2005 | 6.441 | 6.455 | 6.336 | 6.359 | 1,108,719 | -0.09(-1.40%) |
Jul 12, 2005 | 6.497 | 6.513 | 6.439 | 6.449 | 1,868,262 | -0.07(-1.04%) |
Jul 11, 2005 | 6.394 | 6.546 | 6.392 | 6.517 | 3,929,324 | +0.13(+2.00%) |
Jul 08, 2005 | 6.249 | 6.418 | 6.219 | 6.389 | 1,845,922 | +0.14(+2.24%) |
Jul 07, 2005 | 6.182 | 6.270 | 6.140 | 6.249 | 1,217,017 | +0.03(+0.50%) |
Jul 06, 2005 | 6.235 | 6.324 | 6.188 | 6.219 | 3,219,316 | -0.02(-0.33%) |
Jul 05, 2005 | 6.165 | 6.274 | 6.165 | 6.239 | 2,593,324 | +0.04(+0.66%) |
Jul 01, 2005 | 6.157 | 6.208 | 6.122 | 6.198 | 1,166,024 | +0.07(+1.14%) |
Jun 30, 2005 | 6.136 | 6.159 | 6.093 | 6.128 | 1,128,630 | +0.00(+0.07%) |
Jun 29, 2005 | 6.070 | 6.124 | 6.064 | 6.124 | 843,559 | +0.07(+1.09%) |
Jun 28, 2005 | 6.002 | 6.060 | 5.994 | 6.058 | 1,377,764 | +0.07(+1.13%) |
Jun 27, 2005 | 5.951 | 6.004 | 5.939 | 5.990 | 1,061,612 | +0.01(+0.17%) |
Jun 24, 2005 | 6.002 | 6.058 | 5.945 | 5.980 | 1,206,333 | -0.02(-0.38%) |
Jun 23, 2005 | 6.044 | 6.066 | 5.994 | 6.002 | 1,071,324 | -0.05(-0.82%) |
Jun 22, 2005 | 6.035 | 6.093 | 6.002 | 6.052 | 1,495,775 | +0.02(+0.31%) |
Jun 21, 2005 | 6.074 | 6.175 | 6.031 | 6.033 | 2,313,109 | -0.18(-2.82%) |
Jun 20, 2005 | 6.225 | 6.289 | 6.208 | 6.208 | 1,852,236 | -0.05(-0.82%) |
Jun 17, 2005 | 6.229 | 6.268 | 6.184 | 6.260 | 2,711,335 | +0.19(+3.05%) |
Jun 16, 2005 | 6.062 | 6.081 | 6.031 | 6.074 | 728,462 | +0.00(+0.00%) |
Jun 15, 2005 | 6.072 | 6.093 | 6.011 | 6.074 | 1,136,400 | +0.03(+0.44%) |
Jun 14, 2005 | 5.961 | 6.074 | 5.953 | 6.048 | 1,702,172 | +0.08(+1.28%) |
Jun 13, 2005 | 6.044 | 6.052 | 5.947 | 5.971 | 2,879,367 | +0.06(+0.98%) |
Jun 10, 2005 | 5.920 | 5.926 | 5.879 | 5.914 | 1,173,309 | +0.01(+0.14%) |
Jun 09, 2005 | 5.838 | 5.910 | 5.803 | 5.906 | 1,353,482 | +0.05(+0.88%) |
Jun 08, 2005 | 5.873 | 5.947 | 5.854 | 5.854 | 1,226,730 | -0.02(-0.32%) |
Jun 07, 2005 | 5.772 | 5.912 | 5.766 | 5.873 | 2,014,440 | +0.11(+1.86%) |
Jun 06, 2005 | 5.770 | 5.792 | 5.751 | 5.766 | 2,209,182 | +0.02(+0.39%) |
Jun 03, 2005 | 5.724 | 5.786 | 5.722 | 5.743 | 1,609,415 | +0.04(+0.69%) |
Jun 02, 2005 | 5.735 | 5.755 | 5.698 | 5.704 | 1,022,760 | -0.02(-0.36%) |
Jun 01, 2005 | 5.669 | 5.759 | 5.663 | 5.724 | 1,668,663 | +0.06(+1.02%) |
May 31, 2005 | 5.621 | 5.722 | 5.612 | 5.667 | 1,426,328 | +0.02(+0.40%) |
May 27, 2005 | 5.609 | 5.663 | 5.580 | 5.644 | 1,452,553 | +0.04(+0.62%) |
May 26, 2005 | 5.640 | 5.702 | 5.603 | 5.609 | 1,456,924 | -0.01(-0.18%) |
May 25, 2005 | 5.714 | 5.714 | 5.619 | 5.619 | 2,720,077 | -0.09(-1.55%) |
May 24, 2005 | 5.745 | 5.755 | 5.673 | 5.708 | 1,672,063 | -0.04(-0.65%) |
May 23, 2005 | 5.766 | 5.790 | 5.731 | 5.745 | 1,196,620 | -0.04(-0.71%) |
May 20, 2005 | 5.714 | 5.794 | 5.673 | 5.786 | 2,799,236 | +0.06(+1.08%) |
May 19, 2005 | 5.696 | 5.780 | 5.694 | 5.724 | 3,103,733 | +0.00(+0.00%) |
May 18, 2005 | 5.737 | 5.753 | 5.700 | 5.724 | 3,223,687 | +0.04(+0.69%) |
May 17, 2005 | 5.685 | 5.708 | 5.636 | 5.685 | 2,484,541 | +0.00(+0.00%) |
May 16, 2005 | 5.632 | 5.696 | 5.632 | 5.685 | 1,795,901 | +0.06(+1.02%) |
May 13, 2005 | 5.673 | 5.702 | 5.607 | 5.628 | 2,457,345 | -0.11(-1.90%) |
May 12, 2005 | 5.766 | 5.780 | 5.702 | 5.737 | 2,203,840 | -0.02(-0.39%) |
May 11, 2005 | 5.776 | 5.794 | 5.708 | 5.759 | 2,734,646 | -0.02(-0.29%) |
May 10, 2005 | 5.780 | 5.796 | 5.755 | 5.776 | 1,352,996 | -0.05(-0.88%) |
May 09, 2005 | 5.687 | 5.831 | 5.675 | 5.827 | 1,609,901 | +0.14(+2.46%) |
May 06, 2005 | 5.724 | 5.739 | 5.648 | 5.687 | 1,904,685 | -0.02(-0.36%) |
May 05, 2005 | 5.755 | 5.786 | 5.696 | 5.708 | 2,421,893 | -0.06(-1.11%) |
May 04, 2005 | 5.745 | 5.772 | 5.673 | 5.772 | 2,082,430 | +0.02(+0.36%) |
May 03, 2005 | 5.755 | 5.801 | 5.724 | 5.751 | 999,449 | -0.04(-0.71%) |
May 02, 2005 | 5.776 | 5.792 | 5.689 | 5.792 | 1,074,238 | +0.00(+0.00%) |
Apr 29, 2005 | 5.712 | 5.792 | 5.659 | 5.792 | 1,092,207 | +0.10(+1.77%) |
Apr 28, 2005 | 5.766 | 5.766 | 5.689 | 5.691 | 839,188 | -0.09(-1.60%) |
Apr 27, 2005 | 5.673 | 5.794 | 5.650 | 5.784 | 902,807 | +0.08(+1.41%) |
Apr 26, 2005 | 5.755 | 5.792 | 5.683 | 5.704 | 1,558,423 | -0.08(-1.35%) |
Apr 25, 2005 | 5.650 | 5.794 | 5.632 | 5.782 | 1,637,097 | +0.14(+2.48%) |
Apr 22, 2005 | 5.652 | 5.663 | 5.588 | 5.642 | 1,144,656 | -0.03(-0.54%) |
Apr 21, 2005 | 5.632 | 5.673 | 5.580 | 5.673 | 1,012,076 | +0.08(+1.47%) |
Apr 20, 2005 | 5.665 | 5.665 | 5.574 | 5.591 | 1,022,275 | -0.08(-1.38%) |
Apr 19, 2005 | 5.652 | 5.677 | 5.619 | 5.669 | 739,631 | +0.03(+0.55%) |
Apr 18, 2005 | 5.591 | 5.671 | 5.545 | 5.638 | 2,715,706 | +0.04(+0.70%) |
Apr 15, 2005 | 5.601 | 5.642 | 5.551 | 5.599 | 1,157,769 | -0.00(-0.04%) |
Apr 14, 2005 | 5.642 | 5.677 | 5.574 | 5.601 | 976,139 | -0.05(-0.80%) |
Apr 13, 2005 | 5.615 | 5.663 | 5.597 | 5.646 | 2,248,519 | +0.03(+0.55%) |
Apr 12, 2005 | 5.488 | 5.623 | 5.463 | 5.615 | 1,177,680 | +0.11(+2.02%) |
Apr 11, 2005 | 5.498 | 5.508 | 5.416 | 5.504 | 2,201,412 | +0.01(+0.11%) |
Apr 08, 2005 | 5.549 | 5.549 | 5.475 | 5.498 | 969,825 | -0.02(-0.37%) |
Apr 07, 2005 | 5.488 | 5.551 | 5.479 | 5.518 | 1,438,955 | +0.02(+0.34%) |
Apr 06, 2005 | 5.516 | 5.541 | 5.488 | 5.500 | 975,167 | +0.01(+0.23%) |
Apr 05, 2005 | 5.488 | 5.533 | 5.461 | 5.488 | 1,513,744 | -0.01(-0.19%) |
Apr 04, 2005 | 5.436 | 5.498 | 5.385 | 5.498 | 1,684,204 | +0.03(+0.49%) |
Apr 01, 2005 | 5.570 | 5.601 | 5.448 | 5.471 | 1,811,927 | -0.05(-0.93%) |
Mar 31, 2005 | 5.556 | 5.584 | 5.481 | 5.523 | 1,320,944 | -0.02(-0.45%) |
Mar 30, 2005 | 5.418 | 5.547 | 5.413 | 5.547 | 947,000 | +0.13(+2.43%) |
Mar 29, 2005 | 5.426 | 5.533 | 5.399 | 5.416 | 1,401,560 | -0.02(-0.34%) |
Mar 28, 2005 | 5.455 | 5.502 | 5.426 | 5.434 | 1,172,338 | -0.01(-0.23%) |
Mar 24, 2005 | 5.444 | 5.531 | 5.444 | 5.446 | 918,833 | +0.00(+0.04%) |
Mar 23, 2005 | 5.395 | 5.510 | 5.292 | 5.444 | 1,540,940 | +0.01(+0.11%) |
Mar 22, 2005 | 5.529 | 5.601 | 5.418 | 5.438 | 1,352,996 | -0.10(-1.79%) |
Mar 21, 2005 | 5.539 | 5.541 | 5.467 | 5.537 | 1,292,777 | -0.02(-0.33%) |
Mar 18, 2005 | 5.628 | 5.628 | 5.483 | 5.556 | 2,410,723 | -0.02(-0.37%) |
Mar 17, 2005 | 5.537 | 5.588 | 5.529 | 5.576 | 2,882,767 | +0.05(+0.93%) |
Mar 16, 2005 | 5.580 | 5.607 | 5.516 | 5.525 | 1,244,698 | -0.07(-1.18%) |
Mar 15, 2005 | 5.593 | 5.696 | 5.543 | 5.591 | 1,545,310 | +0.01(+0.11%) |
Mar 14, 2005 | 5.508 | 5.607 | 5.498 | 5.584 | 1,031,987 | +0.09(+1.73%) |
Mar 11, 2005 | 5.556 | 5.582 | 5.465 | 5.490 | 1,403,503 | -0.07(-1.19%) |
Mar 10, 2005 | 5.498 | 5.566 | 5.477 | 5.556 | 1,356,396 | +0.09(+1.66%) |
Mar 09, 2005 | 5.580 | 5.609 | 5.438 | 5.465 | 2,238,806 | -0.11(-1.92%) |
Mar 08, 2005 | 5.642 | 5.667 | 5.543 | 5.572 | 1,251,983 | -0.08(-1.49%) |
Mar 07, 2005 | 5.613 | 5.716 | 5.570 | 5.656 | 1,221,388 | +0.05(+0.96%) |
Mar 04, 2005 | 5.465 | 5.617 | 5.461 | 5.603 | 1,561,336 | +0.14(+2.52%) |
Mar 03, 2005 | 5.436 | 5.479 | 5.409 | 5.465 | 1,011,105 | +0.06(+1.10%) |
Mar 02, 2005 | 5.426 | 5.475 | 5.381 | 5.405 | 1,831,839 | -0.02(-0.34%) |