Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.48 | 10.54 | 9.944 | 10.02 | 15,123,843 | -0.46(-4.37%) |
Feb 27, 2006 | 10.60 | 10.69 | 10.35 | 10.48 | 7,885,044 | -0.05(-0.52%) |
Feb 24, 2006 | 9.883 | 10.66 | 9.876 | 10.53 | 15,071,886 | +0.44(+4.31%) |
Feb 23, 2006 | 10.40 | 10.40 | 10.03 | 10.10 | 11,002,167 | -0.26(-2.52%) |
Feb 22, 2006 | 10.04 | 10.51 | 9.950 | 10.36 | 18,254,412 | +0.21(+2.09%) |
Feb 21, 2006 | 10.72 | 10.76 | 9.891 | 10.15 | 33,008,454 | -0.62(-5.77%) |
Feb 17, 2006 | 11.14 | 11.22 | 10.75 | 10.77 | 13,512,195 | -0.44(-3.93%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.02 | 11.21 | 10,163,700 | -0.14(-1.26%) |
Feb 15, 2006 | 11.44 | 11.50 | 11.16 | 11.35 | 9,628,623 | -0.00(-0.03%) |
Feb 14, 2006 | 11.26 | 11.47 | 11.16 | 11.36 | 8,870,643 | +0.13(+1.17%) |
Feb 13, 2006 | 11.49 | 11.61 | 11.09 | 11.22 | 10,981,944 | -0.24(-2.09%) |
Feb 10, 2006 | 11.28 | 11.61 | 11.18 | 11.46 | 14,652,666 | +0.19(+1.65%) |
Feb 09, 2006 | 10.85 | 11.53 | 10.78 | 11.28 | 23,130,000 | +0.40(+3.64%) |
Feb 08, 2006 | 11.18 | 11.18 | 10.46 | 10.88 | 33,330,384 | -0.29(-2.56%) |
Feb 07, 2006 | 11.55 | 12.07 | 10.98 | 11.17 | 28,214,964 | -0.69(-5.79%) |
Feb 06, 2006 | 12.72 | 12.98 | 10.93 | 11.85 | 57,564,368 | -0.89(-6.98%) |
Feb 03, 2006 | 13.06 | 13.84 | 12.37 | 12.74 | 39,709,340 | -1.40(-9.88%) |
Feb 02, 2006 | 14.33 | 14.62 | 14.05 | 14.14 | 24,966,504 | -0.27(-1.85%) |
Feb 01, 2006 | 15.28 | 15.33 | 14.30 | 14.41 | 15,933,204 | -0.85(-5.54%) |
Jan 31, 2006 | 15.21 | 15.30 | 14.96 | 15.25 | 20,821,220 | +0.14(+0.95%) |
Jan 30, 2006 | 15.17 | 15.50 | 14.93 | 15.11 | 8,769,870 | +0.01(+0.04%) |
Jan 27, 2006 | 14.89 | 15.27 | 14.82 | 15.10 | 4,610,259 | +0.21(+1.42%) |
Jan 26, 2006 | 14.70 | 15.02 | 14.66 | 14.89 | 5,938,506 | +0.19(+1.32%) |
Jan 25, 2006 | 15.33 | 15.39 | 14.54 | 14.70 | 10,884,744 | -0.20(-1.36%) |
Jan 24, 2006 | 14.48 | 15.06 | 14.45 | 14.90 | 6,999,237 | +0.50(+3.50%) |
Jan 23, 2006 | 14.35 | 14.59 | 13.96 | 14.40 | 6,679,647 | +0.17(+1.17%) |
Jan 20, 2006 | 14.78 | 14.85 | 14.16 | 14.23 | 8,178,759 | -0.52(-3.50%) |
Jan 19, 2006 | 14.43 | 14.85 | 14.34 | 14.75 | 7,043,544 | +0.45(+3.16%) |
Jan 18, 2006 | 14.43 | 14.68 | 14.20 | 14.30 | 6,990,651 | -0.27(-1.85%) |
Jan 17, 2006 | 14.18 | 14.60 | 14.01 | 14.57 | 7,097,733 | +0.35(+2.45%) |
Jan 13, 2006 | 14.61 | 14.61 | 14.08 | 14.22 | 6,674,580 | -0.30(-2.07%) |
Jan 12, 2006 | 14.68 | 14.80 | 14.42 | 14.52 | 10,214,100 | +0.37(+2.62%) |
Jan 11, 2006 | 14.33 | 14.47 | 13.91 | 14.15 | 6,206,193 | -0.10(-0.72%) |
Jan 10, 2006 | 13.67 | 14.33 | 13.64 | 14.25 | 10,314,558 | +0.50(+3.67%) |
Jan 09, 2006 | 13.36 | 13.89 | 13.36 | 13.74 | 9,502,875 | +0.40(+3.02%) |
Jan 06, 2006 | 13.08 | 13.58 | 13.03 | 13.34 | 8,692,074 | -0.02(-0.17%) |
Jan 05, 2006 | 13.78 | 13.78 | 13.31 | 13.36 | 5,813,055 | -0.20(-1.46%) |
Jan 04, 2006 | 12.91 | 13.56 | 12.89 | 13.56 | 10,706,940 | +0.70(+5.41%) |
Jan 03, 2006 | 13.15 | 13.21 | 12.54 | 12.87 | 13,343,823 | -0.16(-1.25%) |
Dec 30, 2005 | 13.11 | 13.18 | 12.93 | 13.03 | 4,002,390 | -0.16(-1.20%) |
Dec 29, 2005 | 13.27 | 13.32 | 13.14 | 13.19 | 3,557,637 | -0.11(-0.84%) |
Dec 28, 2005 | 13.44 | 13.48 | 13.01 | 13.30 | 4,637,700 | -0.04(-0.33%) |
Dec 27, 2005 | 13.52 | 13.79 | 13.24 | 13.35 | 6,147,000 | -0.24(-1.77%) |
Dec 23, 2005 | 13.79 | 13.87 | 13.46 | 13.59 | 4,460,859 | -0.10(-0.75%) |
Dec 22, 2005 | 13.38 | 13.82 | 13.21 | 13.69 | 10,460,592 | +0.41(+3.11%) |
Dec 21, 2005 | 13.00 | 13.42 | 12.94 | 13.27 | 7,415,532 | +0.34(+2.59%) |
Dec 20, 2005 | 12.82 | 13.07 | 12.68 | 12.94 | 5,625,909 | +0.15(+1.15%) |
Dec 19, 2005 | 12.87 | 12.96 | 12.71 | 12.79 | 5,224,680 | -0.08(-0.62%) |
Dec 16, 2005 | 12.83 | 13.23 | 12.82 | 12.87 | 8,149,725 | +0.08(+0.63%) |
Dec 15, 2005 | 13.17 | 13.18 | 12.71 | 12.79 | 6,197,004 | -0.29(-2.19%) |
Dec 14, 2005 | 13.21 | 13.27 | 12.93 | 13.08 | 4,902,723 | -0.06(-0.47%) |
Dec 13, 2005 | 13.53 | 13.67 | 13.09 | 13.14 | 9,750,375 | -0.44(-3.22%) |
Dec 12, 2005 | 12.94 | 13.59 | 12.95 | 13.58 | 14,803,713 | +0.63(+4.89%) |
Dec 09, 2005 | 12.45 | 12.99 | 12.44 | 12.94 | 6,600,951 | +0.51(+4.10%) |
Dec 08, 2005 | 12.63 | 12.66 | 12.36 | 12.43 | 6,222,285 | -0.11(-0.90%) |
Dec 07, 2005 | 12.82 | 12.89 | 12.46 | 12.55 | 6,836,229 | -0.18(-1.43%) |
Dec 06, 2005 | 12.98 | 13.08 | 12.69 | 12.73 | 4,981,527 | -0.22(-1.72%) |
Dec 05, 2005 | 12.87 | 13.17 | 12.67 | 12.95 | 5,074,632 | +0.08(+0.59%) |
Dec 02, 2005 | 12.88 | 13.30 | 12.72 | 12.88 | 9,992,079 | +0.06(+0.45%) |
Dec 01, 2005 | 12.53 | 12.86 | 12.49 | 12.82 | 6,493,662 | +0.40(+3.25%) |
Nov 30, 2005 | 12.51 | 12.69 | 12.29 | 12.41 | 4,885,911 | +0.03(+0.23%) |
Nov 29, 2005 | 12.39 | 12.79 | 12.29 | 12.39 | 8,407,359 | +0.01(+0.05%) |
Nov 28, 2005 | 12.90 | 12.97 | 12.15 | 12.38 | 8,955,864 | -0.47(-3.67%) |
Nov 25, 2005 | 12.74 | 12.95 | 12.67 | 12.85 | 2,336,535 | +0.11(+0.85%) |
Nov 23, 2005 | 12.92 | 12.93 | 12.50 | 12.74 | 5,856,813 | -0.09(-0.72%) |
Nov 22, 2005 | 12.22 | 13.16 | 12.12 | 12.83 | 16,671,942 | +0.67(+5.52%) |
Nov 21, 2005 | 12.06 | 12.21 | 11.90 | 12.16 | 5,637,555 | +0.16(+1.35%) |
Nov 18, 2005 | 11.90 | 12.22 | 11.81 | 12.00 | 8,410,014 | +0.11(+0.96%) |
Nov 17, 2005 | 11.56 | 11.94 | 11.49 | 11.89 | 6,597,522 | +0.41(+3.61%) |
Nov 16, 2005 | 11.83 | 11.85 | 11.34 | 11.47 | 9,334,575 | -0.33(-2.83%) |
Nov 15, 2005 | 11.72 | 12.08 | 11.71 | 11.81 | 11,614,095 | +0.16(+1.34%) |
Nov 14, 2005 | 11.11 | 11.94 | 11.07 | 11.65 | 18,297,936 | +0.61(+5.55%) |
Nov 11, 2005 | 11.02 | 11.10 | 10.75 | 11.04 | 8,148,114 | +0.08(+0.76%) |
Nov 10, 2005 | 10.63 | 11.08 | 10.51 | 10.95 | 15,684,066 | +0.73(+7.09%) |
Nov 09, 2005 | 10.23 | 10.32 | 10.13 | 10.23 | 3,831,903 | -0.01(-0.09%) |
Nov 08, 2005 | 10.28 | 10.50 | 10.06 | 10.24 | 4,483,836 | -0.02(-0.22%) |
Nov 07, 2005 | 10.27 | 10.39 | 10.11 | 10.26 | 3,696,030 | +0.00(+0.02%) |
Nov 04, 2005 | 10.35 | 10.42 | 10.17 | 10.26 | 3,646,755 | -0.09(-0.91%) |
Nov 03, 2005 | 10.44 | 10.65 | 10.31 | 10.35 | 9,544,338 | +0.04(+0.40%) |
Nov 02, 2005 | 9.663 | 10.44 | 9.638 | 10.31 | 14,404,734 | +0.61(+6.32%) |
Nov 01, 2005 | 9.781 | 9.828 | 9.531 | 9.698 | 7,825,095 | -0.16(-1.63%) |
Oct 31, 2005 | 9.840 | 9.980 | 9.644 | 9.859 | 7,461,270 | +0.07(+0.70%) |
Oct 28, 2005 | 9.823 | 9.931 | 9.722 | 9.790 | 7,638,345 | +0.02(+0.23%) |
Oct 27, 2005 | 9.913 | 10.07 | 9.750 | 9.768 | 12,581,001 | -0.25(-2.54%) |
Oct 26, 2005 | 9.972 | 10.29 | 9.803 | 10.02 | 44,559,160 | +2.02(+25.29%) |
Oct 25, 2005 | 7.972 | 8.031 | 7.722 | 7.999 | 15,266,826 | +0.09(+1.10%) |
Oct 24, 2005 | 7.822 | 7.919 | 7.726 | 7.912 | 7,940,583 | +0.17(+2.15%) |
Oct 21, 2005 | 7.520 | 7.867 | 7.520 | 7.746 | 8,245,485 | +0.24(+3.20%) |
Oct 20, 2005 | 7.597 | 7.676 | 7.400 | 7.506 | 5,335,785 | -0.12(-1.56%) |
Oct 19, 2005 | 7.399 | 7.633 | 7.278 | 7.624 | 8,146,449 | +0.22(+3.00%) |
Oct 18, 2005 | 7.500 | 7.500 | 7.308 | 7.402 | 4,213,683 | -0.10(-1.29%) |
Oct 17, 2005 | 7.427 | 7.590 | 7.427 | 7.499 | 3,584,601 | +0.07(+0.88%) |
Oct 14, 2005 | 7.390 | 7.478 | 7.277 | 7.433 | 6,038,649 | +0.12(+1.61%) |
Oct 13, 2005 | 7.306 | 7.400 | 7.086 | 7.316 | 5,533,578 | -0.01(-0.17%) |
Oct 12, 2005 | 7.576 | 7.600 | 7.173 | 7.328 | 12,322,080 | -0.27(-3.58%) |
Oct 11, 2005 | 7.833 | 7.882 | 7.476 | 7.600 | 8,121,501 | -0.14(-1.77%) |
Oct 10, 2005 | 7.867 | 8.049 | 7.711 | 7.737 | 4,889,070 | -0.09(-1.11%) |
Oct 07, 2005 | 7.861 | 7.940 | 7.683 | 7.823 | 5,972,283 | +0.01(+0.07%) |
Oct 06, 2005 | 8.102 | 8.157 | 7.673 | 7.818 | 7,863,822 | -0.27(-3.38%) |
Oct 05, 2005 | 8.336 | 8.403 | 8.089 | 8.091 | 5,287,158 | -0.26(-3.10%) |
Oct 04, 2005 | 8.113 | 8.661 | 8.112 | 8.350 | 9,543,843 | +0.14(+1.69%) |
Oct 03, 2005 | 8.167 | 8.306 | 8.098 | 8.211 | 4,436,541 | +0.07(+0.83%) |
Sep 30, 2005 | 8.388 | 8.432 | 8.108 | 8.143 | 6,250,527 | -0.24(-2.82%) |
Sep 29, 2005 | 8.278 | 8.531 | 8.139 | 8.380 | 8,334,099 | +0.11(+1.30%) |
Sep 28, 2005 | 8.284 | 8.416 | 8.129 | 8.272 | 8,474,895 | +0.02(+0.23%) |
Sep 27, 2005 | 7.782 | 8.306 | 7.773 | 8.253 | 17,567,828 | +0.49(+6.33%) |
Sep 26, 2005 | 7.928 | 8.048 | 7.683 | 7.762 | 6,041,295 | -0.15(-1.95%) |
Sep 23, 2005 | 7.917 | 8.032 | 7.639 | 7.917 | 5,075,010 | +0.15(+1.90%) |
Sep 22, 2005 | 7.769 | 7.832 | 7.567 | 7.769 | 5,117,832 | +0.03(+0.34%) |
Sep 21, 2005 | 7.490 | 7.779 | 7.372 | 7.742 | 6,411,879 | +0.18(+2.34%) |
Sep 20, 2005 | 7.777 | 7.778 | 7.419 | 7.566 | 5,378,580 | -0.18(-2.38%) |
Sep 19, 2005 | 7.656 | 7.799 | 7.650 | 7.750 | 3,757,410 | +0.08(+1.10%) |
Sep 16, 2005 | 7.778 | 7.824 | 7.632 | 7.666 | 6,993,846 | -0.05(-0.71%) |
Sep 15, 2005 | 7.862 | 7.889 | 7.673 | 7.720 | 4,388,589 | -0.08(-0.97%) |
Sep 14, 2005 | 8.131 | 8.211 | 7.752 | 7.796 | 7,771,500 | -0.32(-4.00%) |
Sep 13, 2005 | 8.080 | 8.340 | 7.861 | 8.120 | 9,962,019 | +0.07(+0.87%) |
Sep 12, 2005 | 7.862 | 8.111 | 7.757 | 8.050 | 6,538,365 | +0.24(+3.06%) |
Sep 09, 2005 | 7.889 | 7.954 | 7.778 | 7.811 | 3,246,741 | -0.06(-0.76%) |
Sep 08, 2005 | 8.013 | 8.072 | 7.821 | 7.871 | 4,401,198 | -0.11(-1.43%) |
Sep 07, 2005 | 7.709 | 8.132 | 7.640 | 7.986 | 12,478,230 | +0.24(+3.16%) |
Sep 06, 2005 | 7.874 | 7.896 | 7.566 | 7.741 | 8,188,911 | -0.16(-2.01%) |
Sep 02, 2005 | 7.972 | 8.074 | 7.856 | 7.900 | 2,633,166 | -0.06(-0.73%) |
Sep 01, 2005 | 8.111 | 8.217 | 7.891 | 7.958 | 7,056,252 | -0.31(-3.74%) |
Aug 31, 2005 | 7.972 | 8.294 | 7.929 | 8.267 | 5,492,763 | +0.29(+3.64%) |
Aug 30, 2005 | 8.058 | 8.058 | 7.864 | 7.977 | 7,200,198 | -0.10(-1.18%) |
Aug 29, 2005 | 7.923 | 8.111 | 7.807 | 8.072 | 11,140,650 | -0.02(-0.27%) |
Aug 26, 2005 | 8.176 | 8.189 | 7.900 | 8.094 | 18,538,496 | -0.39(-4.62%) |
Aug 25, 2005 | 8.606 | 8.664 | 8.418 | 8.487 | 6,797,250 | -0.13(-1.56%) |
Aug 24, 2005 | 8.567 | 8.771 | 8.561 | 8.621 | 7,464,825 | -0.03(-0.36%) |
Aug 23, 2005 | 8.510 | 8.824 | 8.472 | 8.652 | 14,706,324 | +0.16(+1.88%) |
Aug 22, 2005 | 8.333 | 8.518 | 8.250 | 8.492 | 7,521,516 | +0.20(+2.44%) |
Aug 19, 2005 | 8.180 | 8.320 | 8.180 | 8.290 | 4,278,141 | +0.08(+0.95%) |
Aug 18, 2005 | 8.233 | 8.328 | 8.017 | 8.212 | 10,083,978 | -0.18(-2.11%) |
Aug 17, 2005 | 8.194 | 8.422 | 8.150 | 8.389 | 7,766,172 | +0.15(+1.85%) |
Aug 16, 2005 | 8.452 | 8.498 | 8.156 | 8.237 | 9,074,358 | -0.23(-2.67%) |
Aug 15, 2005 | 8.333 | 8.544 | 8.244 | 8.462 | 7,396,002 | +0.13(+1.61%) |
Aug 12, 2005 | 8.244 | 8.328 | 8.211 | 8.328 | 5,542,830 | +0.02(+0.20%) |
Aug 11, 2005 | 8.113 | 8.403 | 8.073 | 8.311 | 6,397,695 | +0.15(+1.89%) |
Aug 10, 2005 | 8.333 | 8.518 | 8.046 | 8.157 | 13,904,469 | -0.16(-1.91%) |
Aug 09, 2005 | 7.794 | 8.356 | 7.750 | 8.316 | 19,387,088 | +0.57(+7.30%) |
Aug 08, 2005 | 7.741 | 7.884 | 7.679 | 7.750 | 5,255,937 | +0.04(+0.56%) |
Aug 05, 2005 | 7.777 | 7.883 | 7.640 | 7.707 | 5,132,007 | -0.08(-1.01%) |
Aug 04, 2005 | 7.850 | 7.953 | 7.649 | 7.786 | 5,629,806 | -0.12(-1.57%) |
Aug 03, 2005 | 7.559 | 8.039 | 7.479 | 7.910 | 13,687,587 | +0.26(+3.44%) |
Aug 02, 2005 | 7.469 | 7.690 | 7.388 | 7.647 | 9,626,895 | +0.17(+2.21%) |
Aug 01, 2005 | 7.622 | 7.754 | 7.412 | 7.481 | 14,668,101 | -0.23(-2.98%) |
Jul 29, 2005 | 7.690 | 7.723 | 7.278 | 7.711 | 66,050,928 | -0.34(-4.20%) |
Jul 28, 2005 | 7.222 | 8.071 | 7.202 | 8.049 | 33,758,224 | +0.85(+11.76%) |
Jul 27, 2005 | 7.018 | 7.249 | 6.833 | 7.202 | 46,069,848 | +1.50(+26.35%) |
Jul 26, 2005 | 5.743 | 5.856 | 5.636 | 5.700 | 14,728,815 | +0.18(+3.20%) |
Jul 25, 2005 | 5.609 | 5.667 | 5.522 | 5.523 | 3,456,594 | -0.05(-0.92%) |
Jul 22, 2005 | 5.520 | 5.584 | 5.493 | 5.574 | 2,299,500 | +0.08(+1.50%) |
Jul 21, 2005 | 5.611 | 5.660 | 5.361 | 5.492 | 4,902,408 | -0.12(-2.12%) |
Jul 20, 2005 | 5.667 | 5.672 | 5.588 | 5.611 | 2,963,880 | -0.04(-0.79%) |
Jul 19, 2005 | 5.753 | 5.777 | 5.601 | 5.656 | 3,535,470 | -0.06(-1.07%) |
Jul 18, 2005 | 5.594 | 5.788 | 5.594 | 5.717 | 4,954,545 | +0.11(+1.92%) |
Jul 15, 2005 | 5.579 | 5.650 | 5.544 | 5.609 | 2,608,767 | +0.00(+0.08%) |
Jul 14, 2005 | 5.757 | 5.759 | 5.556 | 5.604 | 3,963,708 | -0.05(-0.96%) |
Jul 13, 2005 | 5.977 | 5.977 | 5.561 | 5.659 | 6,378,705 | -0.28(-4.70%) |
Jul 12, 2005 | 5.934 | 6.022 | 5.836 | 5.938 | 4,657,527 | +0.06(+1.02%) |
Jul 11, 2005 | 5.808 | 5.967 | 5.797 | 5.878 | 5,583,141 | +0.13(+2.18%) |
Jul 08, 2005 | 5.556 | 5.864 | 5.550 | 5.752 | 8,197,218 | +0.23(+4.10%) |
Jul 07, 2005 | 5.352 | 5.542 | 5.333 | 5.526 | 3,139,929 | +0.09(+1.70%) |
Jul 06, 2005 | 5.400 | 5.483 | 5.342 | 5.433 | 2,617,902 | +0.04(+0.68%) |
Jul 05, 2005 | 5.167 | 5.397 | 5.167 | 5.397 | 2,430,000 | +0.20(+3.94%) |
Jul 01, 2005 | 5.193 | 5.218 | 5.156 | 5.192 | 1,917,900 | +0.01(+0.19%) |
Jun 30, 2005 | 5.240 | 5.349 | 5.163 | 5.182 | 2,481,975 | -0.04(-0.83%) |
Jun 29, 2005 | 5.303 | 5.303 | 5.182 | 5.226 | 3,545,163 | -0.04(-0.68%) |
Jun 28, 2005 | 5.111 | 5.309 | 5.098 | 5.261 | 2,805,129 | +0.15(+2.91%) |
Jun 27, 2005 | 5.307 | 5.307 | 5.093 | 5.112 | 4,978,251 | -0.15(-2.87%) |
Jun 24, 2005 | 5.280 | 5.399 | 5.251 | 5.263 | 2,427,399 | -0.01(-0.27%) |
Jun 23, 2005 | 5.347 | 5.389 | 5.246 | 5.278 | 1,955,898 | -0.09(-1.76%) |
Jun 22, 2005 | 5.444 | 5.499 | 5.281 | 5.372 | 3,346,830 | -0.09(-1.57%) |
Jun 21, 2005 | 5.572 | 5.616 | 5.422 | 5.458 | 2,467,377 | -0.12(-2.13%) |
Jun 20, 2005 | 5.599 | 5.651 | 5.500 | 5.577 | 2,082,294 | -0.02(-0.42%) |
Jun 17, 2005 | 5.556 | 5.661 | 5.511 | 5.600 | 4,359,465 | +0.06(+1.16%) |
Jun 16, 2005 | 5.358 | 5.546 | 5.323 | 5.536 | 2,796,534 | +0.19(+3.49%) |
Jun 15, 2005 | 5.401 | 5.408 | 5.241 | 5.349 | 2,955,915 | -0.04(-0.72%) |
Jun 14, 2005 | 5.391 | 5.409 | 5.340 | 5.388 | 1,483,587 | -0.02(-0.31%) |
Jun 13, 2005 | 5.333 | 5.409 | 5.318 | 5.404 | 1,204,308 | +0.05(+0.98%) |
Jun 10, 2005 | 5.380 | 5.380 | 5.306 | 5.352 | 1,844,100 | -0.03(-0.62%) |
Jun 09, 2005 | 5.271 | 5.389 | 5.199 | 5.386 | 2,635,614 | +0.14(+2.69%) |
Jun 08, 2005 | 5.429 | 5.431 | 5.169 | 5.244 | 3,136,086 | -0.16(-3.00%) |
Jun 07, 2005 | 5.447 | 5.493 | 5.389 | 5.407 | 2,503,224 | -0.04(-0.73%) |
Jun 06, 2005 | 5.453 | 5.507 | 5.417 | 5.447 | 2,020,077 | -0.02(-0.33%) |
Jun 03, 2005 | 5.456 | 5.517 | 5.379 | 5.464 | 2,034,666 | +0.01(+0.14%) |
Jun 02, 2005 | 5.341 | 5.528 | 5.334 | 5.457 | 5,134,662 | +0.07(+1.36%) |
Jun 01, 2005 | 5.523 | 5.538 | 5.336 | 5.383 | 4,072,599 | -0.12(-2.12%) |
May 31, 2005 | 5.528 | 5.569 | 5.470 | 5.500 | 4,750,578 | -0.02(-0.28%) |
May 27, 2005 | 5.404 | 5.580 | 5.364 | 5.516 | 3,336,291 | +0.12(+2.25%) |
May 26, 2005 | 5.278 | 5.408 | 5.217 | 5.394 | 3,705,975 | +0.12(+2.34%) |
May 25, 2005 | 5.389 | 5.389 | 5.170 | 5.271 | 4,258,854 | -0.13(-2.41%) |
May 24, 2005 | 5.331 | 5.441 | 5.224 | 5.401 | 4,328,100 | +0.07(+1.31%) |
May 23, 2005 | 5.198 | 5.432 | 5.156 | 5.331 | 6,153,498 | +0.13(+2.50%) |
May 20, 2005 | 5.256 | 5.261 | 5.089 | 5.201 | 4,261,734 | -0.03(-0.59%) |
May 19, 2005 | 5.024 | 5.242 | 4.997 | 5.232 | 6,548,769 | +0.23(+4.57%) |
May 18, 2005 | 4.861 | 5.006 | 4.814 | 5.003 | 4,410,900 | +0.16(+3.30%) |
May 17, 2005 | 4.883 | 4.913 | 4.751 | 4.843 | 3,302,685 | -0.09(-1.91%) |
May 16, 2005 | 4.661 | 4.938 | 4.618 | 4.938 | 4,678,893 | +0.29(+6.32%) |
May 13, 2005 | 4.698 | 4.746 | 4.639 | 4.644 | 2,412,315 | -0.05(-0.99%) |
May 12, 2005 | 4.749 | 4.793 | 4.667 | 4.691 | 1,964,223 | -0.06(-1.36%) |
May 11, 2005 | 4.651 | 4.767 | 4.597 | 4.756 | 3,953,484 | +0.10(+2.15%) |
May 10, 2005 | 4.777 | 4.777 | 4.607 | 4.656 | 4,291,605 | -0.14(-2.96%) |
May 09, 2005 | 4.860 | 4.863 | 4.683 | 4.798 | 4,428,135 | -0.05(-0.99%) |
May 06, 2005 | 4.849 | 4.873 | 4.813 | 4.846 | 2,973,177 | +0.05(+1.04%) |
May 05, 2005 | 4.813 | 4.879 | 4.747 | 4.796 | 3,283,182 | -0.01(-0.12%) |
May 04, 2005 | 4.733 | 4.844 | 4.721 | 4.801 | 2,730,078 | +0.06(+1.19%) |
May 03, 2005 | 4.726 | 4.801 | 4.669 | 4.744 | 3,939,786 | +0.03(+0.66%) |
May 02, 2005 | 4.773 | 4.830 | 4.668 | 4.713 | 3,427,371 | -0.06(-1.21%) |
Apr 29, 2005 | 4.603 | 4.771 | 4.517 | 4.771 | 5,719,338 | +0.21(+4.68%) |
Apr 28, 2005 | 4.750 | 4.766 | 4.480 | 4.558 | 5,422,572 | -0.17(-3.64%) |
Apr 27, 2005 | 4.674 | 4.808 | 4.587 | 4.730 | 5,303,430 | +0.06(+1.24%) |
Apr 26, 2005 | 4.850 | 4.948 | 4.634 | 4.672 | 9,203,400 | -0.16(-3.33%) |
Apr 25, 2005 | 4.630 | 5.002 | 4.588 | 4.833 | 21,873,734 | +0.25(+5.53%) |
Apr 22, 2005 | 5.417 | 5.437 | 4.461 | 4.580 | 50,627,232 | -1.19(-20.58%) |
Apr 21, 2005 | 5.542 | 5.767 | 5.542 | 5.767 | 7,085,610 | +0.28(+5.08%) |
Apr 20, 2005 | 5.664 | 5.678 | 5.471 | 5.488 | 4,478,283 | -0.12(-2.12%) |
Apr 19, 2005 | 5.319 | 5.607 | 5.317 | 5.607 | 6,412,761 | +0.34(+6.48%) |
Apr 18, 2005 | 5.294 | 5.318 | 5.240 | 5.266 | 5,392,431 | -0.06(-1.11%) |
Apr 15, 2005 | 5.456 | 5.560 | 5.296 | 5.324 | 4,848,093 | -0.14(-2.48%) |
Apr 14, 2005 | 5.486 | 5.554 | 5.449 | 5.460 | 3,782,223 | -0.04(-0.67%) |
Apr 13, 2005 | 5.610 | 5.722 | 5.467 | 5.497 | 3,699,792 | -0.11(-1.90%) |
Apr 12, 2005 | 5.613 | 5.653 | 5.449 | 5.603 | 3,570,678 | -0.02(-0.43%) |
Apr 11, 2005 | 5.593 | 5.683 | 5.528 | 5.628 | 2,644,470 | +0.03(+0.53%) |
Apr 08, 2005 | 5.799 | 5.807 | 5.534 | 5.598 | 5,436,297 | -0.19(-3.20%) |
Apr 07, 2005 | 5.756 | 5.807 | 5.717 | 5.783 | 5,388,831 | +0.00(+0.04%) |
Apr 06, 2005 | 5.399 | 5.900 | 5.392 | 5.781 | 16,513,695 | +0.43(+8.06%) |
Apr 05, 2005 | 5.127 | 5.350 | 5.089 | 5.350 | 4,597,947 | +0.25(+4.95%) |
Apr 04, 2005 | 5.182 | 5.226 | 5.069 | 5.098 | 4,671,666 | -0.10(-1.94%) |
Apr 01, 2005 | 5.106 | 5.300 | 5.056 | 5.199 | 5,781,591 | +0.15(+2.90%) |
Mar 31, 2005 | 5.127 | 5.154 | 5.003 | 5.052 | 3,267,936 | -0.05(-0.92%) |
Mar 30, 2005 | 5.051 | 5.113 | 4.992 | 5.099 | 6,306,948 | +0.02(+0.44%) |
Mar 29, 2005 | 5.130 | 5.222 | 4.990 | 5.077 | 5,461,740 | -0.04(-0.82%) |
Mar 28, 2005 | 5.147 | 5.184 | 5.028 | 5.119 | 3,045,915 | +0.02(+0.30%) |
Mar 24, 2005 | 5.028 | 5.211 | 5.022 | 5.103 | 4,283,217 | +0.08(+1.50%) |
Mar 23, 2005 | 4.948 | 5.082 | 4.919 | 5.028 | 3,546,792 | +0.07(+1.34%) |
Mar 22, 2005 | 4.910 | 5.000 | 4.910 | 4.961 | 2,841,750 | +0.03(+0.59%) |
Mar 21, 2005 | 4.913 | 4.952 | 4.809 | 4.932 | 1,860,876 | -0.01(-0.14%) |
Mar 18, 2005 | 4.997 | 5.030 | 4.882 | 4.939 | 4,156,515 | -0.03(-0.67%) |
Mar 17, 2005 | 4.963 | 5.000 | 4.807 | 4.972 | 2,736,018 | +0.06(+1.31%) |
Mar 16, 2005 | 4.924 | 5.013 | 4.893 | 4.908 | 1,751,247 | -0.04(-0.74%) |
Mar 15, 2005 | 5.003 | 5.100 | 4.928 | 4.944 | 3,252,717 | -0.06(-1.24%) |
Mar 14, 2005 | 5.058 | 5.089 | 4.942 | 5.007 | 5,049,612 | -0.00(-0.09%) |
Mar 11, 2005 | 4.778 | 5.098 | 4.751 | 5.011 | 7,573,167 | +0.23(+4.86%) |
Mar 10, 2005 | 4.873 | 4.908 | 4.708 | 4.779 | 6,196,914 | -0.11(-2.23%) |
Mar 09, 2005 | 4.957 | 4.978 | 4.816 | 4.888 | 9,154,548 | -0.12(-2.37%) |
Mar 08, 2005 | 5.167 | 5.217 | 4.967 | 5.007 | 6,913,098 | -0.17(-3.30%) |
Mar 07, 2005 | 5.201 | 5.319 | 5.163 | 5.178 | 2,847,078 | -0.04(-0.77%) |
Mar 04, 2005 | 5.222 | 5.256 | 5.198 | 5.218 | 1,820,331 | +0.01(+0.15%) |
Mar 03, 2005 | 5.323 | 5.323 | 5.197 | 5.210 | 2,865,429 | -0.05(-0.87%) |
Mar 02, 2005 | 5.308 | 5.343 | 5.256 | 5.256 | 4,106,502 | -0.06(-1.17%) |