Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.754 | 6.836 | 6.690 | 6.756 | 11,464,953 | +0.08(+1.16%) |
Nov 29, 2005 | 6.683 | 6.755 | 6.641 | 6.679 | 10,254,351 | +0.08(+1.28%) |
Nov 28, 2005 | 6.826 | 6.850 | 6.586 | 6.594 | 14,386,368 | -0.36(-5.13%) |
Nov 25, 2005 | 6.951 | 6.997 | 6.911 | 6.951 | 2,813,035 | +0.03(+0.46%) |
Nov 23, 2005 | 6.888 | 6.986 | 6.833 | 6.919 | 8,638,315 | -0.05(-0.70%) |
Nov 22, 2005 | 6.871 | 7.006 | 6.851 | 6.968 | 12,868,180 | +0.16(+2.33%) |
Nov 21, 2005 | 6.762 | 6.814 | 6.635 | 6.810 | 9,464,981 | +0.08(+1.25%) |
Nov 18, 2005 | 6.778 | 6.779 | 6.604 | 6.725 | 11,515,413 | +0.04(+0.61%) |
Nov 17, 2005 | 6.735 | 6.774 | 6.586 | 6.684 | 12,415,795 | +0.03(+0.48%) |
Nov 16, 2005 | 6.521 | 6.687 | 6.483 | 6.652 | 11,612,823 | +0.14(+2.21%) |
Nov 15, 2005 | 6.632 | 6.664 | 6.491 | 6.509 | 17,271,804 | -0.14(-2.04%) |
Nov 14, 2005 | 6.592 | 6.654 | 6.554 | 6.645 | 13,379,801 | +0.12(+1.85%) |
Nov 11, 2005 | 6.431 | 6.570 | 6.430 | 6.524 | 10,338,159 | +0.10(+1.63%) |
Nov 10, 2005 | 6.655 | 6.655 | 6.393 | 6.419 | 20,925,546 | -0.33(-4.85%) |
Nov 09, 2005 | 6.780 | 6.927 | 6.619 | 6.746 | 12,438,612 | -0.05(-0.75%) |
Nov 08, 2005 | 6.703 | 6.860 | 6.692 | 6.797 | 8,799,348 | +0.08(+1.14%) |
Nov 07, 2005 | 6.943 | 6.940 | 6.688 | 6.721 | 15,055,512 | -0.22(-3.20%) |
Nov 04, 2005 | 7.156 | 7.190 | 6.877 | 6.943 | 10,897,168 | -0.25(-3.48%) |
Nov 03, 2005 | 7.046 | 7.234 | 7.029 | 7.194 | 14,031,832 | +0.18(+2.58%) |
Nov 02, 2005 | 6.819 | 7.013 | 6.786 | 7.013 | 12,685,646 | +0.21(+3.13%) |
Nov 01, 2005 | 6.746 | 6.897 | 6.741 | 6.799 | 13,625,958 | -0.06(-0.81%) |
Oct 31, 2005 | 6.837 | 6.991 | 6.753 | 6.855 | 12,572,440 | +0.03(+0.37%) |
Oct 28, 2005 | 6.615 | 6.866 | 6.508 | 6.830 | 15,408,293 | +0.30(+4.64%) |
Oct 27, 2005 | 6.905 | 6.936 | 6.524 | 6.527 | 16,817,224 | -0.43(-6.22%) |
Oct 26, 2005 | 6.968 | 7.206 | 6.885 | 6.960 | 14,868,590 | +0.04(+0.51%) |
Oct 25, 2005 | 6.818 | 6.974 | 6.708 | 6.925 | 12,766,382 | +0.13(+1.96%) |
Oct 24, 2005 | 6.511 | 6.797 | 6.496 | 6.792 | 12,316,191 | +0.26(+3.98%) |
Oct 21, 2005 | 6.613 | 6.663 | 6.364 | 6.532 | 17,935,682 | +0.12(+1.85%) |
Oct 20, 2005 | 6.763 | 6.797 | 6.314 | 6.413 | 19,763,650 | -0.43(-6.23%) |
Oct 19, 2005 | 6.907 | 6.907 | 6.505 | 6.839 | 19,814,988 | +0.13(+1.95%) |
Oct 18, 2005 | 6.940 | 7.031 | 6.707 | 6.708 | 16,163,438 | -0.29(-4.18%) |
Oct 17, 2005 | 6.883 | 7.019 | 6.790 | 7.001 | 14,299,050 | +0.19(+2.83%) |
Oct 14, 2005 | 6.712 | 6.852 | 6.615 | 6.809 | 21,050,600 | -0.02(-0.25%) |
Oct 13, 2005 | 7.065 | 7.065 | 6.679 | 6.826 | 17,818,966 | -0.26(-3.68%) |
Oct 12, 2005 | 7.247 | 7.311 | 7.015 | 7.087 | 10,863,382 | -0.16(-2.19%) |
Oct 11, 2005 | 7.190 | 7.372 | 7.150 | 7.245 | 12,854,139 | +0.17(+2.47%) |
Oct 10, 2005 | 7.105 | 7.105 | 6.937 | 7.071 | 12,598,767 | -0.03(-0.48%) |
Oct 07, 2005 | 7.048 | 7.169 | 6.983 | 7.105 | 17,337,182 | +0.27(+4.00%) |
Oct 06, 2005 | 6.923 | 7.054 | 6.683 | 6.831 | 28,328,688 | -0.13(-1.83%) |
Oct 05, 2005 | 7.409 | 7.441 | 6.950 | 6.959 | 24,615,708 | -0.43(-5.84%) |
Oct 04, 2005 | 7.751 | 7.771 | 7.391 | 7.391 | 19,354,266 | -0.50(-6.29%) |
Oct 03, 2005 | 7.914 | 7.973 | 7.809 | 7.887 | 9,548,789 | +0.03(+0.41%) |
Sep 30, 2005 | 7.969 | 8.015 | 7.841 | 7.855 | 9,286,836 | -0.11(-1.43%) |
Sep 29, 2005 | 8.034 | 8.072 | 7.885 | 7.969 | 11,551,832 | -0.04(-0.46%) |
Sep 28, 2005 | 8.028 | 8.054 | 7.864 | 8.005 | 12,684,769 | +0.04(+0.50%) |
Sep 27, 2005 | 7.913 | 7.982 | 7.834 | 7.965 | 10,687,869 | +0.04(+0.45%) |
Sep 26, 2005 | 7.777 | 7.958 | 7.749 | 7.930 | 12,602,716 | +0.12(+1.49%) |
Sep 23, 2005 | 7.814 | 7.988 | 7.759 | 7.814 | 11,145,519 | -0.22(-2.71%) |
Sep 22, 2005 | 8.233 | 8.282 | 7.803 | 8.031 | 19,409,114 | -0.04(-0.49%) |
Sep 21, 2005 | 7.960 | 8.073 | 7.867 | 8.071 | 15,449,100 | +0.27(+3.49%) |
Sep 20, 2005 | 7.851 | 7.889 | 7.716 | 7.799 | 13,242,023 | -0.09(-1.10%) |
Sep 19, 2005 | 7.885 | 7.965 | 7.857 | 7.885 | 11,765,519 | +0.14(+1.76%) |
Sep 16, 2005 | 7.726 | 7.753 | 7.644 | 7.749 | 12,689,157 | +0.06(+0.85%) |
Sep 15, 2005 | 7.712 | 7.777 | 7.566 | 7.684 | 8,310,105 | +0.03(+0.43%) |
Sep 14, 2005 | 7.630 | 7.702 | 7.537 | 7.651 | 11,136,305 | +0.08(+1.07%) |
Sep 13, 2005 | 7.663 | 7.675 | 7.544 | 7.570 | 15,657,960 | -0.06(-0.76%) |
Sep 12, 2005 | 7.737 | 7.789 | 7.548 | 7.628 | 15,628,562 | -0.09(-1.20%) |
Sep 09, 2005 | 7.538 | 7.725 | 7.530 | 7.720 | 10,012,582 | +0.24(+3.21%) |
Sep 08, 2005 | 7.601 | 7.610 | 7.457 | 7.480 | 10,815,993 | -0.04(-0.56%) |
Sep 07, 2005 | 7.458 | 7.614 | 7.411 | 7.522 | 10,675,144 | +0.04(+0.47%) |
Sep 06, 2005 | 7.361 | 7.497 | 7.343 | 7.487 | 10,508,845 | +0.07(+0.97%) |
Sep 02, 2005 | 7.415 | 7.554 | 7.375 | 7.415 | 11,201,245 | -0.20(-2.62%) |
Sep 01, 2005 | 7.407 | 7.691 | 7.328 | 7.614 | 22,115,086 | +0.29(+3.90%) |
Aug 31, 2005 | 7.075 | 7.395 | 7.071 | 7.328 | 23,120,776 | +0.26(+3.74%) |
Aug 30, 2005 | 6.874 | 7.080 | 6.863 | 7.064 | 14,654,026 | +0.22(+3.16%) |
Aug 29, 2005 | 6.921 | 6.921 | 6.721 | 6.847 | 10,536,050 | +0.10(+1.50%) |
Aug 26, 2005 | 6.746 | 6.842 | 6.746 | 6.746 | 8,129,765 | -0.04(-0.60%) |
Aug 25, 2005 | 6.826 | 6.826 | 6.782 | 6.787 | 7,729,596 | -0.07(-0.96%) |
Aug 24, 2005 | 6.822 | 6.915 | 6.761 | 6.853 | 10,749,737 | +0.06(+0.87%) |
Aug 23, 2005 | 6.894 | 6.912 | 6.716 | 6.794 | 10,842,759 | -0.07(-1.05%) |
Aug 22, 2005 | 6.900 | 6.967 | 6.785 | 6.866 | 8,689,652 | +0.01(+0.08%) |
Aug 19, 2005 | 6.756 | 6.871 | 6.749 | 6.860 | 8,932,738 | +0.14(+2.12%) |
Aug 18, 2005 | 6.615 | 6.729 | 6.575 | 6.717 | 14,630,331 | -0.01(-0.22%) |
Aug 17, 2005 | 6.897 | 7.007 | 6.672 | 6.732 | 15,653,573 | -0.21(-3.02%) |
Aug 16, 2005 | 7.065 | 7.083 | 6.925 | 6.942 | 10,347,373 | -0.15(-2.17%) |
Aug 15, 2005 | 7.186 | 7.188 | 7.048 | 7.096 | 10,511,039 | -0.13(-1.80%) |
Aug 12, 2005 | 7.274 | 7.289 | 7.179 | 7.226 | 10,185,901 | -0.03(-0.41%) |
Aug 11, 2005 | 7.179 | 7.312 | 7.171 | 7.255 | 14,550,912 | +0.10(+1.35%) |
Aug 10, 2005 | 7.065 | 7.179 | 7.017 | 7.158 | 12,875,639 | +0.13(+1.91%) |
Aug 09, 2005 | 7.065 | 7.088 | 6.980 | 7.024 | 10,084,981 | +0.03(+0.37%) |
Aug 08, 2005 | 6.891 | 7.099 | 6.891 | 6.998 | 12,809,383 | +0.17(+2.42%) |
Aug 05, 2005 | 6.846 | 6.858 | 6.721 | 6.833 | 7,391,294 | -0.04(-0.55%) |
Aug 04, 2005 | 6.843 | 6.928 | 6.837 | 6.870 | 9,629,964 | +0.01(+0.10%) |
Aug 03, 2005 | 6.999 | 6.999 | 6.833 | 6.863 | 11,272,327 | -0.05(-0.68%) |
Aug 02, 2005 | 6.860 | 6.985 | 6.844 | 6.910 | 14,600,933 | +0.11(+1.63%) |
Aug 01, 2005 | 6.723 | 6.837 | 6.713 | 6.799 | 13,431,138 | +0.15(+2.24%) |
Jul 29, 2005 | 6.723 | 6.737 | 6.629 | 6.650 | 10,676,022 | -0.07(-1.07%) |
Jul 28, 2005 | 6.700 | 6.724 | 6.599 | 6.722 | 17,159,036 | +0.13(+1.92%) |
Jul 27, 2005 | 6.580 | 6.621 | 6.411 | 6.596 | 9,599,249 | +0.02(+0.35%) |
Jul 26, 2005 | 6.609 | 6.621 | 6.524 | 6.573 | 9,412,766 | -0.04(-0.53%) |
Jul 25, 2005 | 6.564 | 6.671 | 6.532 | 6.608 | 14,048,067 | +0.07(+1.03%) |
Jul 22, 2005 | 6.402 | 6.553 | 6.400 | 6.541 | 10,853,290 | +0.17(+2.65%) |
Jul 21, 2005 | 6.393 | 6.444 | 6.286 | 6.372 | 11,239,857 | +0.00(+0.02%) |
Jul 20, 2005 | 6.330 | 6.398 | 6.257 | 6.371 | 9,300,877 | +0.03(+0.49%) |
Jul 19, 2005 | 6.234 | 6.340 | 6.197 | 6.340 | 9,051,648 | +0.11(+1.74%) |
Jul 18, 2005 | 6.233 | 6.265 | 6.184 | 6.232 | 12,168,322 | -0.06(-0.98%) |
Jul 15, 2005 | 6.376 | 6.397 | 6.257 | 6.294 | 13,076,602 | -0.05(-0.81%) |
Jul 14, 2005 | 6.697 | 6.697 | 6.262 | 6.345 | 17,604,400 | -0.23(-3.45%) |
Jul 13, 2005 | 6.632 | 6.662 | 6.547 | 6.572 | 12,535,144 | -0.00(-0.05%) |
Jul 12, 2005 | 6.472 | 6.618 | 6.443 | 6.575 | 14,546,524 | +0.14(+2.25%) |
Jul 11, 2005 | 6.267 | 6.437 | 6.265 | 6.430 | 14,371,888 | +0.03(+0.53%) |
Jul 08, 2005 | 6.472 | 6.490 | 6.315 | 6.396 | 14,777,323 | -0.01(-0.12%) |
Jul 07, 2005 | 6.222 | 6.421 | 6.198 | 6.404 | 19,760,140 | +0.12(+1.92%) |
Jul 06, 2005 | 6.501 | 6.552 | 6.272 | 6.283 | 23,990,882 | -0.19(-2.96%) |
Jul 05, 2005 | 6.357 | 6.493 | 6.336 | 6.475 | 17,623,268 | +0.15(+2.30%) |
Jul 01, 2005 | 6.153 | 6.336 | 6.129 | 6.329 | 17,986,580 | +0.25(+4.07%) |
Jun 30, 2005 | 6.088 | 6.290 | 6.082 | 6.082 | 18,359,546 | -0.01(-0.17%) |
Jun 29, 2005 | 6.127 | 6.174 | 6.020 | 6.092 | 16,736,488 | -0.06(-0.93%) |
Jun 28, 2005 | 6.333 | 6.347 | 6.120 | 6.149 | 13,764,613 | -0.18(-2.91%) |
Jun 27, 2005 | 6.272 | 6.370 | 6.272 | 6.333 | 9,761,599 | +0.09(+1.46%) |
Jun 24, 2005 | 6.273 | 6.316 | 6.205 | 6.242 | 9,794,946 | +0.04(+0.61%) |
Jun 23, 2005 | 6.210 | 6.324 | 6.142 | 6.205 | 13,225,788 | +0.05(+0.74%) |
Jun 22, 2005 | 6.193 | 6.241 | 6.045 | 6.159 | 23,951,830 | +0.14(+2.27%) |
Jun 21, 2005 | 6.226 | 6.234 | 6.017 | 6.022 | 13,450,445 | -0.20(-3.28%) |
Jun 20, 2005 | 6.302 | 6.330 | 6.189 | 6.226 | 10,403,538 | -0.03(-0.55%) |
Jun 17, 2005 | 6.222 | 6.311 | 6.191 | 6.261 | 15,653,134 | +0.14(+2.23%) |
Jun 16, 2005 | 6.037 | 6.131 | 5.978 | 6.124 | 11,389,044 | +0.11(+1.86%) |
Jun 15, 2005 | 5.954 | 6.037 | 5.925 | 6.012 | 8,821,287 | +0.08(+1.36%) |
Jun 14, 2005 | 5.908 | 5.947 | 5.840 | 5.931 | 7,947,671 | +0.03(+0.54%) |
Jun 13, 2005 | 5.892 | 5.924 | 5.851 | 5.899 | 7,877,904 | -0.02(-0.33%) |
Jun 10, 2005 | 5.925 | 5.927 | 5.850 | 5.919 | 9,895,427 | +0.00(+0.04%) |
Jun 09, 2005 | 5.778 | 5.925 | 5.768 | 5.916 | 10,827,402 | +0.15(+2.59%) |
Jun 08, 2005 | 5.662 | 5.810 | 5.655 | 5.767 | 13,151,195 | +0.09(+1.65%) |
Jun 07, 2005 | 5.686 | 5.750 | 5.663 | 5.674 | 7,855,965 | -0.01(-0.22%) |
Jun 06, 2005 | 5.726 | 5.740 | 5.650 | 5.686 | 7,088,534 | -0.01(-0.18%) |
Jun 03, 2005 | 5.652 | 5.710 | 5.642 | 5.696 | 6,719,518 | +0.05(+0.87%) |
Jun 02, 2005 | 5.633 | 5.695 | 5.584 | 5.647 | 9,082,802 | -0.01(-0.10%) |
Jun 01, 2005 | 5.544 | 5.660 | 5.544 | 5.653 | 8,517,211 | +0.13(+2.31%) |
May 31, 2005 | 5.544 | 5.561 | 5.435 | 5.526 | 9,619,433 | -0.05(-0.84%) |
May 27, 2005 | 5.527 | 5.584 | 5.492 | 5.572 | 5,385,180 | +0.06(+1.10%) |
May 26, 2005 | 5.469 | 5.519 | 5.450 | 5.512 | 6,878,796 | +0.05(+0.98%) |
May 25, 2005 | 5.428 | 5.488 | 5.371 | 5.458 | 9,235,937 | +0.04(+0.76%) |
May 24, 2005 | 5.399 | 5.441 | 5.363 | 5.417 | 5,857,310 | +0.05(+0.93%) |
May 23, 2005 | 5.185 | 5.379 | 5.185 | 5.367 | 8,461,924 | +0.10(+1.90%) |
May 20, 2005 | 5.276 | 5.344 | 5.250 | 5.267 | 7,313,630 | -0.06(-1.05%) |
May 19, 2005 | 5.195 | 5.333 | 5.189 | 5.323 | 9,579,504 | +0.10(+2.01%) |
May 18, 2005 | 5.209 | 5.291 | 5.157 | 5.218 | 11,347,359 | +0.04(+0.77%) |
May 17, 2005 | 5.059 | 5.193 | 5.059 | 5.178 | 8,779,164 | +0.08(+1.66%) |
May 16, 2005 | 5.156 | 5.156 | 4.992 | 5.094 | 14,043,240 | -0.07(-1.41%) |
May 13, 2005 | 5.276 | 5.282 | 5.124 | 5.167 | 10,661,542 | -0.08(-1.48%) |
May 12, 2005 | 5.587 | 5.587 | 5.196 | 5.244 | 18,148,490 | -0.28(-5.05%) |
May 11, 2005 | 5.538 | 5.567 | 5.490 | 5.523 | 13,978,300 | -0.02(-0.39%) |
May 10, 2005 | 5.629 | 5.662 | 5.528 | 5.545 | 9,227,161 | -0.07(-1.26%) |
May 09, 2005 | 5.527 | 5.626 | 5.523 | 5.616 | 8,331,605 | +0.11(+1.99%) |
May 06, 2005 | 5.524 | 5.581 | 5.496 | 5.506 | 8,038,499 | +0.03(+0.48%) |
May 05, 2005 | 5.464 | 5.510 | 5.409 | 5.480 | 8,884,033 | +0.07(+1.24%) |
May 04, 2005 | 5.356 | 5.441 | 5.316 | 5.413 | 11,950,685 | +0.09(+1.69%) |
May 03, 2005 | 5.426 | 5.430 | 5.295 | 5.323 | 8,961,698 | -0.13(-2.38%) |
May 02, 2005 | 5.307 | 5.453 | 5.288 | 5.453 | 15,710,614 | +0.15(+2.75%) |
Apr 29, 2005 | 5.247 | 5.373 | 5.230 | 5.307 | 12,389,468 | +0.08(+1.55%) |
Apr 28, 2005 | 5.270 | 5.324 | 5.208 | 5.226 | 19,045,362 | -0.16(-2.94%) |
Apr 27, 2005 | 5.498 | 5.498 | 5.299 | 5.384 | 12,589,992 | -0.07(-1.32%) |
Apr 26, 2005 | 5.606 | 5.639 | 5.442 | 5.456 | 12,728,208 | -0.07(-1.26%) |
Apr 25, 2005 | 5.684 | 5.850 | 5.498 | 5.526 | 12,179,730 | +0.06(+1.15%) |
Apr 22, 2005 | 5.418 | 5.502 | 5.368 | 5.463 | 11,020,466 | +0.08(+1.52%) |
Apr 21, 2005 | 5.253 | 5.381 | 5.226 | 5.381 | 9,736,588 | +0.13(+2.43%) |
Apr 20, 2005 | 5.310 | 5.352 | 5.226 | 5.253 | 12,614,125 | -0.00(-0.09%) |
Apr 19, 2005 | 5.160 | 5.270 | 5.151 | 5.258 | 11,902,419 | +0.14(+2.74%) |
Apr 18, 2005 | 4.991 | 5.128 | 4.956 | 5.118 | 12,301,273 | +0.10(+2.07%) |
Apr 15, 2005 | 5.242 | 5.251 | 4.997 | 5.014 | 16,369,666 | -0.21(-4.01%) |
Apr 14, 2005 | 5.257 | 5.318 | 5.218 | 5.224 | 17,599,134 | +0.02(+0.46%) |
Apr 13, 2005 | 5.333 | 5.390 | 5.181 | 5.200 | 13,773,389 | -0.17(-3.22%) |
Apr 12, 2005 | 5.527 | 5.535 | 5.319 | 5.373 | 14,074,394 | -0.15(-2.78%) |
Apr 11, 2005 | 5.441 | 5.527 | 5.414 | 5.527 | 9,180,650 | +0.09(+1.57%) |
Apr 08, 2005 | 5.545 | 5.560 | 5.432 | 5.441 | 9,542,646 | -0.08(-1.36%) |
Apr 07, 2005 | 5.567 | 5.581 | 5.443 | 5.516 | 10,468,916 | +0.00(+0.04%) |
Apr 06, 2005 | 5.453 | 5.524 | 5.401 | 5.514 | 9,579,942 | +0.08(+1.38%) |
Apr 05, 2005 | 5.498 | 5.545 | 5.408 | 5.439 | 10,779,136 | -0.06(-1.08%) |
Apr 04, 2005 | 5.589 | 5.600 | 5.441 | 5.498 | 10,831,351 | +0.00(+0.00%) |
Apr 01, 2005 | 5.424 | 5.514 | 5.401 | 5.498 | 11,480,310 | +0.15(+2.83%) |
Mar 31, 2005 | 5.299 | 5.355 | 5.257 | 5.347 | 10,841,882 | +0.13(+2.42%) |
Mar 30, 2005 | 5.130 | 5.230 | 5.037 | 5.220 | 12,878,272 | +0.09(+1.73%) |
Mar 29, 2005 | 5.192 | 5.265 | 5.118 | 5.131 | 9,404,429 | -0.04(-0.81%) |
Mar 28, 2005 | 5.203 | 5.217 | 5.141 | 5.173 | 8,319,758 | -0.03(-0.55%) |
Mar 24, 2005 | 5.210 | 5.274 | 5.139 | 5.202 | 8,916,503 | +0.02(+0.40%) |
Mar 23, 2005 | 5.213 | 5.214 | 5.081 | 5.181 | 13,651,407 | -0.04(-0.76%) |
Mar 22, 2005 | 5.375 | 5.423 | 5.206 | 5.221 | 9,434,705 | -0.15(-2.78%) |
Mar 21, 2005 | 5.320 | 5.376 | 5.295 | 5.371 | 9,356,163 | +0.02(+0.40%) |
Mar 18, 2005 | 5.356 | 5.399 | 5.281 | 5.349 | 11,611,068 | +0.00(+0.09%) |
Mar 17, 2005 | 5.293 | 5.350 | 5.245 | 5.344 | 10,529,468 | +0.12(+2.27%) |
Mar 16, 2005 | 5.175 | 5.314 | 5.145 | 5.226 | 9,475,512 | +0.02(+0.46%) |
Mar 15, 2005 | 5.308 | 5.328 | 5.202 | 5.202 | 9,430,756 | -0.07(-1.34%) |
Mar 14, 2005 | 5.287 | 5.300 | 5.140 | 5.273 | 10,500,070 | +0.04(+0.74%) |
Mar 11, 2005 | 5.194 | 5.315 | 5.169 | 5.234 | 10,112,625 | +0.03(+0.50%) |
Mar 10, 2005 | 5.320 | 5.322 | 5.138 | 5.208 | 12,914,691 | -0.12(-2.33%) |
Mar 09, 2005 | 5.548 | 5.562 | 5.317 | 5.332 | 16,012,058 | -0.19(-3.37%) |
Mar 08, 2005 | 5.552 | 5.588 | 5.516 | 5.518 | 10,983,170 | -0.03(-0.62%) |
Mar 07, 2005 | 5.557 | 5.604 | 5.495 | 5.552 | 12,850,190 | -0.00(-0.08%) |
Mar 04, 2005 | 5.447 | 5.595 | 5.342 | 5.556 | 14,814,620 | +0.09(+1.58%) |
Mar 03, 2005 | 5.458 | 5.619 | 5.443 | 5.470 | 13,485,108 | +0.13(+2.35%) |
Mar 02, 2005 | 5.310 | 5.377 | 5.279 | 5.344 | 10,925,689 | +0.01(+0.21%) |
Mar 01, 2005 | 5.356 | 5.386 | 5.257 | 5.333 | 11,280,664 | -0.06(-1.14%) |
Feb 28, 2005 | 5.356 | 5.424 | 5.185 | 5.394 | 19,230,090 | +0.08(+1.52%) |
Feb 25, 2005 | 5.208 | 5.388 | 5.195 | 5.314 | 13,260,013 | +0.16(+3.19%) |
Feb 24, 2005 | 5.099 | 5.151 | 5.051 | 5.149 | 8,546,170 | +0.10(+2.05%) |
Feb 23, 2005 | 5.022 | 5.066 | 5.009 | 5.046 | 10,605,378 | +0.03(+0.50%) |
Feb 22, 2005 | 5.154 | 5.165 | 5.017 | 5.021 | 8,173,644 | -0.05(-1.06%) |
Feb 18, 2005 | 5.008 | 5.122 | 4.985 | 5.074 | 10,759,829 | +0.12(+2.41%) |
Feb 17, 2005 | 5.014 | 5.043 | 4.948 | 4.955 | 9,414,521 | -0.05(-0.91%) |
Feb 16, 2005 | 4.908 | 5.002 | 4.876 | 5.000 | 11,100,325 | +0.10(+2.07%) |
Feb 15, 2005 | 4.868 | 4.906 | 4.843 | 4.899 | 7,802,434 | +0.08(+1.66%) |
Feb 14, 2005 | 4.852 | 4.866 | 4.797 | 4.819 | 6,735,753 | -0.05(-0.94%) |
Feb 11, 2005 | 4.841 | 4.906 | 4.798 | 4.865 | 7,208,761 | +0.05(+1.04%) |
Feb 10, 2005 | 4.723 | 4.818 | 4.696 | 4.814 | 7,751,096 | +0.13(+2.72%) |
Feb 09, 2005 | 4.646 | 4.762 | 4.615 | 4.687 | 11,769,029 | +0.05(+1.06%) |
Feb 08, 2005 | 4.599 | 4.647 | 4.576 | 4.638 | 6,242,561 | +0.04(+0.87%) |
Feb 07, 2005 | 4.626 | 4.640 | 4.574 | 4.598 | 6,841,061 | -0.02(-0.37%) |
Feb 04, 2005 | 4.637 | 4.641 | 4.569 | 4.615 | 7,286,864 | -0.01(-0.22%) |
Feb 03, 2005 | 4.558 | 4.644 | 4.517 | 4.625 | 13,821,655 | +0.07(+1.48%) |
Feb 02, 2005 | 4.473 | 4.571 | 4.456 | 4.558 | 14,952,398 | +0.09(+2.09%) |
Feb 01, 2005 | 4.433 | 4.468 | 4.432 | 4.465 | 11,514,974 | +0.05(+1.16%) |
Jan 31, 2005 | 4.353 | 4.435 | 4.339 | 4.413 | 10,923,495 | +0.04(+0.96%) |
Jan 28, 2005 | 4.432 | 4.432 | 4.339 | 4.371 | 10,127,982 | -0.06(-1.36%) |
Jan 27, 2005 | 4.316 | 4.534 | 4.316 | 4.432 | 11,388,166 | -0.06(-1.29%) |
Jan 26, 2005 | 4.507 | 4.512 | 4.441 | 4.490 | 9,766,425 | +0.03(+0.59%) |
Jan 25, 2005 | 4.456 | 4.474 | 4.418 | 4.463 | 13,106,000 | +0.07(+1.56%) |
Jan 24, 2005 | 4.387 | 4.420 | 4.381 | 4.395 | 6,927,940 | +0.06(+1.34%) |
Jan 21, 2005 | 4.327 | 4.379 | 4.326 | 4.337 | 7,293,446 | +0.04(+0.85%) |
Jan 20, 2005 | 4.337 | 4.342 | 4.267 | 4.301 | 9,716,843 | -0.08(-1.85%) |
Jan 19, 2005 | 4.417 | 4.433 | 4.375 | 4.381 | 7,378,569 | -0.04(-0.80%) |
Jan 18, 2005 | 4.408 | 4.419 | 4.369 | 4.417 | 8,068,775 | +0.05(+1.20%) |
Jan 14, 2005 | 4.370 | 4.396 | 4.345 | 4.364 | 7,339,079 | +0.00(+0.00%) |
Jan 13, 2005 | 4.346 | 4.400 | 4.322 | 4.364 | 9,315,357 | +0.05(+1.06%) |
Jan 12, 2005 | 4.295 | 4.334 | 4.270 | 4.319 | 9,514,564 | +0.04(+0.96%) |
Jan 11, 2005 | 4.257 | 4.307 | 4.237 | 4.278 | 10,531,662 | +0.03(+0.72%) |
Jan 10, 2005 | 4.236 | 4.301 | 4.216 | 4.247 | 14,324,061 | +0.05(+1.25%) |
Jan 07, 2005 | 4.180 | 4.211 | 4.125 | 4.195 | 13,322,320 | +0.06(+1.46%) |
Jan 06, 2005 | 4.058 | 4.181 | 4.048 | 4.134 | 8,357,494 | +0.06(+1.54%) |
Jan 05, 2005 | 4.122 | 4.154 | 4.066 | 4.071 | 7,420,693 | -0.05(-1.22%) |
Jan 04, 2005 | 4.155 | 4.192 | 4.116 | 4.122 | 8,897,197 | -0.05(-1.12%) |
Jan 03, 2005 | 4.281 | 4.282 | 4.144 | 4.168 | 9,844,090 | -0.12(-2.74%) |
Dec 31, 2004 | 4.285 | 4.296 | 4.265 | 4.286 | 4,451,450 | +0.02(+0.48%) |
Dec 30, 2004 | 4.237 | 4.279 | 4.217 | 4.265 | 4,727,883 | +0.03(+0.70%) |
Dec 29, 2004 | 4.223 | 4.248 | 4.173 | 4.236 | 7,129,780 | +0.04(+0.95%) |
Dec 28, 2004 | 4.216 | 4.229 | 4.192 | 4.196 | 5,752,441 | -0.00(-0.05%) |
Dec 27, 2004 | 4.250 | 4.262 | 4.192 | 4.198 | 7,199,546 | -0.05(-1.21%) |
Dec 23, 2004 | 4.229 | 4.273 | 4.229 | 4.249 | 6,471,606 | +0.02(+0.51%) |
Dec 22, 2004 | 4.282 | 4.285 | 4.192 | 4.228 | 10,787,472 | -0.03(-0.80%) |
Dec 21, 2004 | 4.233 | 4.263 | 4.222 | 4.262 | 9,090,700 | +0.03(+0.78%) |
Dec 20, 2004 | 4.252 | 4.263 | 4.199 | 4.229 | 11,164,387 | -0.02(-0.56%) |
Dec 17, 2004 | 4.216 | 4.273 | 4.216 | 4.253 | 14,500,890 | +0.00(+0.08%) |
Dec 16, 2004 | 4.279 | 4.293 | 4.220 | 4.249 | 9,861,641 | -0.03(-0.69%) |
Dec 15, 2004 | 4.273 | 4.311 | 4.212 | 4.279 | 14,726,863 | +0.06(+1.43%) |
Dec 14, 2004 | 4.232 | 4.242 | 4.185 | 4.218 | 4,765,619 | +0.01(+0.27%) |
Dec 13, 2004 | 4.193 | 4.216 | 4.176 | 4.207 | 8,158,286 | +0.03(+0.68%) |
Dec 10, 2004 | 4.288 | 4.288 | 4.158 | 4.179 | 8,798,471 | -0.03(-0.78%) |
Dec 09, 2004 | 4.262 | 4.262 | 4.143 | 4.212 | 9,213,120 | +0.01(+0.16%) |
Dec 08, 2004 | 4.172 | 4.225 | 4.105 | 4.205 | 8,788,817 | +0.02(+0.44%) |
Dec 07, 2004 | 4.265 | 4.270 | 4.174 | 4.187 | 6,346,114 | -0.07(-1.58%) |
Dec 06, 2004 | 4.302 | 4.324 | 4.239 | 4.254 | 6,713,375 | -0.02(-0.48%) |
Dec 03, 2004 | 4.257 | 4.322 | 4.244 | 4.274 | 6,084,161 | +0.02(+0.43%) |
Dec 02, 2004 | 4.302 | 4.306 | 4.190 | 4.256 | 11,886,623 | -0.10(-2.23%) |