Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.265 | 6.265 | 6.131 | 6.177 | 10,627,332 | -0.07(-1.11%) |
Jan 30, 2006 | 6.376 | 6.441 | 6.237 | 6.246 | 4,143,701 | -0.10(-1.64%) |
Jan 27, 2006 | 6.276 | 6.482 | 6.272 | 6.350 | 6,588,831 | +0.07(+1.17%) |
Jan 26, 2006 | 6.337 | 6.389 | 6.207 | 6.276 | 5,913,858 | +0.01(+0.10%) |
Jan 25, 2006 | 6.278 | 6.367 | 6.209 | 6.270 | 5,306,834 | -0.04(-0.69%) |
Jan 24, 2006 | 6.179 | 6.346 | 6.179 | 6.313 | 11,853,547 | +0.13(+2.03%) |
Jan 23, 2006 | 6.291 | 6.361 | 6.172 | 6.187 | 6,119,460 | -0.11(-1.76%) |
Jan 20, 2006 | 6.499 | 6.582 | 6.250 | 6.298 | 7,730,351 | -0.20(-3.07%) |
Jan 19, 2006 | 6.426 | 6.564 | 6.393 | 6.497 | 3,754,719 | +0.07(+1.01%) |
Jan 18, 2006 | 6.473 | 6.697 | 5.886 | 6.432 | 7,127,776 | -0.07(-1.07%) |
Jan 17, 2006 | 6.560 | 6.632 | 6.417 | 6.502 | 6,364,846 | -0.11(-1.64%) |
Jan 13, 2006 | 6.638 | 6.703 | 6.586 | 6.610 | 5,259,303 | +0.01(+0.10%) |
Jan 12, 2006 | 6.588 | 6.727 | 6.580 | 6.603 | 4,677,930 | +0.01(+0.16%) |
Jan 11, 2006 | 6.571 | 6.647 | 6.434 | 6.593 | 6,738,813 | +0.01(+0.16%) |
Jan 10, 2006 | 6.486 | 6.582 | 6.486 | 6.582 | 5,277,423 | +0.04(+0.60%) |
Jan 09, 2006 | 6.324 | 6.564 | 6.324 | 6.543 | 8,779,882 | +0.17(+2.65%) |
Jan 06, 2006 | 6.389 | 6.393 | 6.259 | 6.374 | 8,464,567 | +0.07(+1.10%) |
Jan 05, 2006 | 6.486 | 6.506 | 6.237 | 6.304 | 9,084,625 | -0.13(-2.02%) |
Jan 04, 2006 | 6.400 | 6.538 | 6.339 | 6.434 | 12,758,434 | +0.05(+0.85%) |
Jan 03, 2006 | 6.231 | 6.428 | 6.118 | 6.380 | 10,707,329 | +0.12(+1.87%) |
Dec 30, 2005 | 6.265 | 6.352 | 6.248 | 6.263 | 2,538,370 | -0.04(-0.65%) |
Dec 29, 2005 | 6.252 | 6.363 | 6.211 | 6.304 | 4,736,789 | +0.04(+0.62%) |
Dec 28, 2005 | 6.244 | 6.348 | 6.237 | 6.265 | 3,527,596 | +0.02(+0.31%) |
Dec 27, 2005 | 6.398 | 6.445 | 6.239 | 6.246 | 4,190,665 | -0.17(-2.70%) |
Dec 23, 2005 | 6.411 | 6.443 | 6.380 | 6.419 | 3,387,106 | +0.04(+0.65%) |
Dec 22, 2005 | 6.213 | 6.402 | 6.194 | 6.378 | 6,723,179 | +0.19(+3.01%) |
Dec 21, 2005 | 6.218 | 6.302 | 6.140 | 6.192 | 3,327,370 | -0.04(-0.59%) |
Dec 20, 2005 | 6.190 | 6.244 | 6.098 | 6.229 | 3,020,730 | +0.08(+1.27%) |
Dec 19, 2005 | 6.177 | 6.257 | 6.112 | 6.151 | 6,098,640 | +0.03(+0.42%) |
Dec 16, 2005 | 6.174 | 6.218 | 6.112 | 6.125 | 9,896,171 | +0.01(+0.11%) |
Dec 15, 2005 | 6.231 | 6.242 | 6.038 | 6.118 | 3,184,882 | -0.07(-1.05%) |
Dec 14, 2005 | 6.066 | 6.289 | 6.066 | 6.183 | 7,288,822 | +0.12(+1.93%) |
Dec 13, 2005 | 5.919 | 6.101 | 5.864 | 6.066 | 6,845,573 | +0.16(+2.75%) |
Dec 12, 2005 | 5.951 | 5.973 | 5.890 | 5.903 | 5,121,923 | -0.05(-0.80%) |
Dec 09, 2005 | 5.925 | 5.983 | 5.854 | 5.951 | 4,711,845 | +0.01(+0.15%) |
Dec 08, 2005 | 6.014 | 6.072 | 5.886 | 5.942 | 3,998,255 | -0.06(-0.98%) |
Dec 07, 2005 | 5.988 | 6.038 | 5.934 | 6.001 | 3,844,171 | +0.03(+0.58%) |
Dec 06, 2005 | 6.072 | 6.101 | 5.958 | 5.966 | 5,424,156 | -0.10(-1.71%) |
Dec 05, 2005 | 6.007 | 6.090 | 5.990 | 6.070 | 7,199,878 | +0.00(+0.04%) |
Dec 02, 2005 | 5.934 | 6.144 | 5.916 | 6.068 | 7,337,872 | +0.03(+0.57%) |
Dec 01, 2005 | 5.981 | 6.059 | 5.895 | 6.033 | 8,704,812 | +0.07(+1.24%) |
Nov 30, 2005 | 6.036 | 6.049 | 5.934 | 5.960 | 6,280,017 | -0.02(-0.25%) |
Nov 29, 2005 | 5.899 | 6.029 | 5.873 | 5.975 | 7,662,697 | +0.10(+1.73%) |
Nov 28, 2005 | 5.838 | 5.949 | 5.797 | 5.873 | 8,770,653 | +0.02(+0.41%) |
Nov 25, 2005 | 5.784 | 5.864 | 5.708 | 5.849 | 2,788,052 | +0.04(+0.67%) |
Nov 23, 2005 | 5.693 | 5.823 | 5.693 | 5.810 | 4,285,608 | +0.08(+1.32%) |
Nov 22, 2005 | 5.672 | 5.743 | 5.626 | 5.734 | 7,894,821 | +0.01(+0.15%) |
Nov 21, 2005 | 5.557 | 5.732 | 5.522 | 5.726 | 7,253,736 | +0.13(+2.32%) |
Nov 18, 2005 | 5.700 | 5.719 | 5.524 | 5.596 | 7,296,385 | -0.04(-0.69%) |
Nov 17, 2005 | 5.427 | 5.635 | 5.427 | 5.635 | 7,214,454 | +0.21(+3.83%) |
Nov 16, 2005 | 5.450 | 5.494 | 5.418 | 5.427 | 9,609,335 | -0.03(-0.60%) |
Nov 15, 2005 | 5.570 | 5.659 | 5.422 | 5.459 | 10,847,612 | -0.24(-4.15%) |
Nov 14, 2005 | 5.652 | 5.706 | 5.635 | 5.695 | 5,339,046 | +0.04(+0.77%) |
Nov 11, 2005 | 5.630 | 5.689 | 5.609 | 5.652 | 4,212,209 | +0.03(+0.54%) |
Nov 10, 2005 | 5.548 | 5.637 | 5.483 | 5.622 | 7,210,703 | +0.09(+1.61%) |
Nov 09, 2005 | 5.490 | 5.561 | 5.394 | 5.533 | 4,123,564 | +0.05(+0.91%) |
Nov 08, 2005 | 5.500 | 5.581 | 5.453 | 5.483 | 4,124,842 | -0.05(-0.86%) |
Nov 07, 2005 | 5.591 | 5.641 | 5.526 | 5.531 | 7,887,992 | -0.06(-1.09%) |
Nov 04, 2005 | 5.635 | 5.654 | 5.537 | 5.591 | 8,047,133 | -0.03(-0.46%) |
Nov 03, 2005 | 5.706 | 5.971 | 5.603 | 5.617 | 23,100,286 | -0.44(-7.26%) |
Nov 02, 2005 | 5.841 | 6.081 | 5.841 | 6.057 | 7,837,263 | +0.15(+2.53%) |
Nov 01, 2005 | 5.862 | 5.936 | 5.791 | 5.908 | 11,455,701 | +0.05(+0.81%) |
Oct 31, 2005 | 5.594 | 5.889 | 5.594 | 5.860 | 12,052,292 | +0.25(+4.48%) |
Oct 28, 2005 | 5.450 | 5.622 | 5.450 | 5.609 | 7,850,695 | +0.22(+4.02%) |
Oct 27, 2005 | 5.581 | 5.602 | 5.392 | 5.392 | 10,422,538 | -0.20(-3.57%) |
Oct 26, 2005 | 5.685 | 5.724 | 5.576 | 5.591 | 5,533,989 | -0.09(-1.60%) |
Oct 25, 2005 | 5.760 | 5.767 | 5.591 | 5.682 | 4,816,067 | -0.07(-1.21%) |
Oct 24, 2005 | 5.630 | 5.752 | 5.591 | 5.752 | 5,814,218 | +0.12(+2.16%) |
Oct 21, 2005 | 5.576 | 5.680 | 5.526 | 5.630 | 12,413,782 | +0.06(+1.01%) |
Oct 20, 2005 | 5.689 | 5.767 | 5.568 | 5.574 | 7,998,425 | -0.13(-2.21%) |
Oct 19, 2005 | 5.524 | 5.713 | 5.487 | 5.700 | 6,082,486 | +0.19(+3.38%) |
Oct 18, 2005 | 5.533 | 5.565 | 5.472 | 5.513 | 7,547,525 | -0.02(-0.31%) |
Oct 17, 2005 | 5.591 | 5.591 | 5.496 | 5.531 | 6,285,268 | -0.04(-0.70%) |
Oct 14, 2005 | 5.509 | 5.596 | 5.494 | 5.570 | 7,860,358 | +0.04(+0.78%) |
Oct 13, 2005 | 5.496 | 5.559 | 5.457 | 5.526 | 7,416,983 | +0.03(+0.55%) |
Oct 12, 2005 | 5.559 | 5.602 | 5.375 | 5.496 | 7,539,196 | -0.07(-1.21%) |
Oct 11, 2005 | 5.633 | 5.648 | 5.544 | 5.563 | 8,005,513 | -0.06(-1.12%) |
Oct 10, 2005 | 5.596 | 5.682 | 5.561 | 5.626 | 9,896,983 | +0.03(+0.54%) |
Oct 07, 2005 | 5.398 | 5.635 | 5.388 | 5.596 | 18,521,536 | +0.18(+3.36%) |
Oct 06, 2005 | 5.353 | 5.587 | 5.331 | 5.414 | 23,358,938 | +0.20(+3.74%) |
Oct 05, 2005 | 5.201 | 5.294 | 5.173 | 5.219 | 10,090,159 | +0.01(+0.17%) |
Oct 04, 2005 | 5.201 | 5.329 | 5.201 | 5.210 | 5,177,363 | +0.01(+0.12%) |
Oct 03, 2005 | 5.260 | 5.312 | 5.188 | 5.203 | 10,513,863 | +0.07(+1.31%) |
Sep 30, 2005 | 4.959 | 5.145 | 4.959 | 5.136 | 8,240,069 | +0.16(+3.22%) |
Sep 29, 2005 | 4.898 | 4.976 | 4.842 | 4.976 | 8,599,921 | +0.05(+1.10%) |
Sep 28, 2005 | 5.095 | 5.115 | 4.896 | 4.922 | 9,136,162 | -0.19(-3.65%) |
Sep 27, 2005 | 5.108 | 5.149 | 5.080 | 5.108 | 4,196,566 | -0.01(-0.13%) |
Sep 26, 2005 | 5.015 | 5.164 | 5.015 | 5.115 | 11,925,686 | +0.14(+2.88%) |
Sep 23, 2005 | 4.972 | 5.078 | 4.963 | 4.972 | 8,885,917 | -0.10(-2.05%) |
Sep 22, 2005 | 5.076 | 5.151 | 4.974 | 5.076 | 13,335,511 | +0.05(+0.99%) |
Sep 21, 2005 | 4.969 | 5.104 | 4.928 | 5.026 | 10,503,042 | +0.00(+0.09%) |
Sep 20, 2005 | 5.145 | 5.190 | 4.965 | 5.021 | 9,223,565 | -0.15(-2.81%) |
Sep 19, 2005 | 5.245 | 5.264 | 5.141 | 5.167 | 11,161,035 | -0.10(-1.81%) |
Sep 16, 2005 | 5.266 | 5.310 | 5.249 | 5.262 | 9,097,568 | -0.03(-0.57%) |
Sep 15, 2005 | 5.299 | 5.307 | 5.273 | 5.292 | 7,198,074 | +0.01(+0.25%) |
Sep 14, 2005 | 5.288 | 5.310 | 5.277 | 5.279 | 6,726,659 | -0.01(-0.20%) |
Sep 13, 2005 | 5.327 | 5.335 | 5.284 | 5.290 | 5,799,387 | -0.03(-0.65%) |
Sep 12, 2005 | 5.351 | 5.370 | 5.318 | 5.325 | 3,544,074 | -0.06(-1.09%) |
Sep 09, 2005 | 5.362 | 5.398 | 5.357 | 5.383 | 3,933,406 | +0.02(+0.44%) |
Sep 08, 2005 | 5.379 | 5.418 | 5.353 | 5.359 | 4,301,421 | -0.05(-0.96%) |
Sep 07, 2005 | 5.418 | 5.418 | 5.346 | 5.411 | 5,435,890 | +0.02(+0.36%) |
Sep 06, 2005 | 5.320 | 5.429 | 5.303 | 5.392 | 4,649,331 | +0.10(+1.80%) |
Sep 02, 2005 | 5.286 | 5.357 | 5.229 | 5.297 | 6,101,621 | +0.03(+0.66%) |
Sep 01, 2005 | 5.407 | 5.503 | 5.221 | 5.262 | 14,627,248 | -0.12(-2.21%) |
Aug 31, 2005 | 5.344 | 5.401 | 5.286 | 5.381 | 7,797,313 | +0.05(+0.85%) |
Aug 30, 2005 | 5.385 | 5.390 | 5.288 | 5.336 | 7,027,568 | -0.05(-0.85%) |
Aug 29, 2005 | 5.357 | 5.390 | 5.301 | 5.381 | 2,677,310 | +0.01(+0.24%) |
Aug 26, 2005 | 5.390 | 5.418 | 5.357 | 5.368 | 7,645,458 | -0.03(-0.52%) |
Aug 25, 2005 | 5.377 | 5.427 | 5.368 | 5.396 | 6,829,317 | +0.01(+0.20%) |
Aug 24, 2005 | 5.396 | 5.466 | 5.359 | 5.385 | 10,877,305 | +0.00(+0.04%) |
Aug 23, 2005 | 5.409 | 5.425 | 5.381 | 5.383 | 5,303,000 | -0.02(-0.28%) |
Aug 22, 2005 | 5.385 | 5.429 | 5.370 | 5.398 | 6,364,320 | +0.02(+0.32%) |
Aug 19, 2005 | 5.405 | 5.459 | 5.351 | 5.381 | 8,282,733 | -0.01(-0.20%) |
Aug 18, 2005 | 5.561 | 5.563 | 5.325 | 5.392 | 15,696,440 | -0.20(-3.57%) |
Aug 17, 2005 | 5.418 | 5.903 | 5.357 | 5.591 | 26,277,288 | +0.06(+1.06%) |
Aug 16, 2005 | 5.730 | 5.730 | 5.429 | 5.533 | 8,820,335 | -0.21(-3.70%) |
Aug 15, 2005 | 5.776 | 5.808 | 5.682 | 5.745 | 4,124,575 | -0.06(-1.08%) |
Aug 12, 2005 | 5.760 | 5.856 | 5.734 | 5.808 | 3,896,557 | +0.01(+0.15%) |
Aug 11, 2005 | 5.851 | 5.864 | 5.747 | 5.799 | 2,568,385 | -0.04(-0.67%) |
Aug 10, 2005 | 5.760 | 5.914 | 5.760 | 5.838 | 5,279,776 | +0.08(+1.39%) |
Aug 09, 2005 | 5.706 | 5.799 | 5.704 | 5.758 | 4,620,755 | +0.05(+0.95%) |
Aug 08, 2005 | 5.695 | 5.821 | 5.682 | 5.704 | 6,994,318 | +0.06(+1.00%) |
Aug 05, 2005 | 5.743 | 5.743 | 5.635 | 5.648 | 5,477,077 | -0.10(-1.81%) |
Aug 04, 2005 | 5.531 | 5.804 | 5.425 | 5.752 | 13,327,113 | +0.01(+0.19%) |
Aug 03, 2005 | 5.797 | 5.810 | 5.717 | 5.741 | 4,792,686 | -0.08(-1.41%) |
Aug 02, 2005 | 5.804 | 5.836 | 5.773 | 5.823 | 5,085,055 | +0.01(+0.15%) |
Aug 01, 2005 | 5.745 | 5.832 | 5.700 | 5.815 | 7,199,154 | +0.07(+1.25%) |
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,020 | -0.02(-0.26%) |
Jul 28, 2005 | 5.791 | 5.819 | 5.739 | 5.758 | 5,462,842 | -0.04(-0.71%) |
Jul 27, 2005 | 5.776 | 5.823 | 5.721 | 5.799 | 6,066,285 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.778 | 5,822,154 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.739 | 5.778 | 3,963,496 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.765 | 5.793 | 4,407,156 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.765 | 5.776 | 6,416,165 | -0.06(-0.97%) |
Jul 20, 2005 | 5.895 | 5.916 | 5.819 | 5.832 | 6,047,736 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.945 | 5.862 | 5.897 | 7,993,447 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.971 | 5.880 | 5.899 | 3,090,054 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.867 | 5.908 | 10,104,629 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,422,579 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.843 | 6,753,758 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.036 | 5.934 | 5.947 | 4,835,654 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,450 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,461 | +0.08(+1.39%) |
Jul 07, 2005 | 6.179 | 6.179 | 5.828 | 5.908 | 19,063,512 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,476 | -0.08(-1.29%) |
Jul 05, 2005 | 6.177 | 6.432 | 6.177 | 6.408 | 4,142,215 | +0.19(+3.07%) |
Jul 01, 2005 | 6.263 | 6.272 | 6.170 | 6.218 | 3,752,772 | -0.05(-0.76%) |
Jun 30, 2005 | 6.378 | 6.439 | 6.252 | 6.265 | 5,450,827 | -0.11(-1.77%) |
Jun 29, 2005 | 6.296 | 6.402 | 6.285 | 6.378 | 3,158,539 | +0.07(+1.13%) |
Jun 28, 2005 | 6.220 | 6.339 | 6.211 | 6.307 | 3,129,852 | +0.08(+1.36%) |
Jun 27, 2005 | 6.192 | 6.257 | 6.168 | 6.222 | 2,605,461 | +0.04(+0.67%) |
Jun 24, 2005 | 6.287 | 6.335 | 6.172 | 6.181 | 4,329,351 | -0.10(-1.66%) |
Jun 23, 2005 | 6.393 | 6.437 | 6.283 | 6.285 | 4,347,106 | -0.06(-0.99%) |
Jun 22, 2005 | 6.352 | 6.393 | 6.281 | 6.348 | 3,267,943 | +0.06(+1.00%) |
Jun 21, 2005 | 6.289 | 6.389 | 6.244 | 6.285 | 5,507,231 | -0.04(-0.58%) |
Jun 20, 2005 | 6.367 | 6.400 | 6.291 | 6.322 | 2,612,235 | -0.11(-1.65%) |
Jun 17, 2005 | 6.469 | 6.612 | 6.359 | 6.428 | 7,111,344 | -0.04(-0.67%) |
Jun 16, 2005 | 6.395 | 6.471 | 6.354 | 6.471 | 2,058,570 | +0.04(+0.67%) |
Jun 15, 2005 | 6.486 | 6.486 | 6.343 | 6.428 | 3,040,161 | -0.01(-0.17%) |
Jun 14, 2005 | 6.465 | 6.504 | 6.430 | 6.439 | 4,419,813 | -0.03(-0.54%) |
Jun 13, 2005 | 6.417 | 6.502 | 6.391 | 6.473 | 2,959,291 | +0.06(+0.88%) |
Jun 10, 2005 | 6.415 | 6.432 | 6.335 | 6.417 | 4,620,889 | +0.02(+0.27%) |
Jun 09, 2005 | 6.328 | 6.454 | 6.287 | 6.400 | 4,439,572 | +0.10(+1.58%) |
Jun 08, 2005 | 6.406 | 6.493 | 6.291 | 6.300 | 5,499,203 | -0.11(-1.76%) |
Jun 07, 2005 | 6.395 | 6.517 | 6.393 | 6.413 | 5,200,102 | -0.02(-0.27%) |
Jun 06, 2005 | 6.350 | 6.447 | 6.350 | 6.430 | 3,722,650 | +0.07(+1.06%) |
Jun 03, 2005 | 6.385 | 6.437 | 6.339 | 6.363 | 4,264,428 | -0.04(-0.58%) |
Jun 02, 2005 | 6.211 | 6.551 | 6.209 | 6.400 | 15,012,857 | +0.14(+2.25%) |
Jun 01, 2005 | 6.112 | 6.285 | 6.070 | 6.259 | 5,777,585 | +0.15(+2.45%) |
May 31, 2005 | 6.138 | 6.170 | 6.059 | 6.109 | 5,256,461 | -0.05(-0.77%) |
May 27, 2005 | 6.068 | 6.181 | 6.027 | 6.157 | 3,507,151 | +0.11(+1.75%) |
May 26, 2005 | 6.016 | 6.075 | 6.003 | 6.051 | 3,133,895 | +0.03(+0.58%) |
May 25, 2005 | 6.046 | 6.090 | 6.007 | 6.016 | 7,535,966 | -0.04(-0.72%) |
May 24, 2005 | 6.109 | 6.112 | 6.016 | 6.059 | 3,696,478 | -0.03(-0.53%) |
May 23, 2005 | 5.955 | 6.118 | 5.955 | 6.092 | 3,809,920 | +0.09(+1.48%) |
May 20, 2005 | 5.966 | 6.027 | 5.938 | 6.003 | 5,789,647 | +0.00(+0.04%) |
May 19, 2005 | 5.921 | 6.038 | 5.916 | 6.001 | 4,604,656 | +0.03(+0.54%) |
May 18, 2005 | 5.977 | 5.992 | 5.795 | 5.968 | 7,083,340 | +0.17(+2.99%) |
May 17, 2005 | 5.581 | 5.797 | 5.572 | 5.795 | 4,611,397 | +0.16(+2.93%) |
May 16, 2005 | 5.509 | 5.676 | 5.448 | 5.630 | 4,733,379 | +0.12(+2.20%) |
May 13, 2005 | 5.617 | 5.628 | 5.418 | 5.509 | 6,751,751 | -0.09(-1.55%) |
May 12, 2005 | 5.596 | 5.689 | 5.524 | 5.596 | 6,225,541 | -0.01(-0.12%) |
May 11, 2005 | 5.663 | 5.741 | 5.490 | 5.602 | 6,392,061 | -0.08(-1.37%) |
May 10, 2005 | 5.628 | 5.680 | 5.568 | 5.680 | 4,366,994 | +0.00(+0.00%) |
May 09, 2005 | 5.711 | 5.726 | 5.613 | 5.680 | 5,430,856 | -0.02(-0.30%) |
May 06, 2005 | 5.821 | 5.897 | 5.639 | 5.698 | 9,166,021 | -0.04(-0.64%) |
May 05, 2005 | 5.635 | 5.836 | 5.533 | 5.734 | 14,168,619 | -0.17(-2.83%) |
May 04, 2005 | 5.851 | 5.962 | 5.825 | 5.901 | 4,588,838 | +0.05(+0.85%) |
May 03, 2005 | 5.791 | 5.945 | 5.791 | 5.851 | 11,271,851 | +0.03(+0.60%) |
May 02, 2005 | 5.823 | 5.912 | 5.730 | 5.817 | 3,720,634 | +0.03(+0.45%) |
Apr 29, 2005 | 5.789 | 5.851 | 5.652 | 5.791 | 5,273,510 | -0.02(-0.34%) |
Apr 28, 2005 | 5.895 | 5.951 | 5.795 | 5.810 | 3,327,527 | -0.14(-2.40%) |
Apr 27, 2005 | 5.908 | 6.027 | 5.873 | 5.953 | 2,992,135 | +0.06(+0.96%) |
Apr 26, 2005 | 5.873 | 6.042 | 5.851 | 5.897 | 4,087,970 | -0.03(-0.44%) |
Apr 25, 2005 | 5.925 | 6.023 | 5.858 | 5.923 | 6,720,231 | +0.01(+0.18%) |
Apr 22, 2005 | 6.051 | 6.079 | 5.854 | 5.912 | 4,495,284 | -0.21(-3.43%) |
Apr 21, 2005 | 5.903 | 6.151 | 5.903 | 6.122 | 6,300,071 | +0.23(+3.97%) |
Apr 20, 2005 | 5.953 | 6.005 | 5.851 | 5.888 | 5,867,646 | -0.10(-1.70%) |
Apr 19, 2005 | 6.010 | 6.044 | 5.927 | 5.990 | 4,008,305 | -0.00(-0.07%) |
Apr 18, 2005 | 5.960 | 6.079 | 5.960 | 5.994 | 5,037,163 | +0.02(+0.40%) |
Apr 15, 2005 | 6.010 | 6.183 | 5.938 | 5.971 | 9,034,478 | -0.09(-1.43%) |
Apr 14, 2005 | 6.235 | 6.348 | 6.042 | 6.057 | 6,648,433 | -0.16(-2.58%) |
Apr 13, 2005 | 6.281 | 6.307 | 6.205 | 6.218 | 5,046,969 | -0.05(-0.73%) |
Apr 12, 2005 | 6.072 | 6.281 | 6.068 | 6.263 | 6,171,956 | +0.16(+2.59%) |
Apr 11, 2005 | 6.151 | 6.187 | 6.038 | 6.105 | 3,948,476 | -0.06(-0.98%) |
Apr 08, 2005 | 6.317 | 6.317 | 6.157 | 6.166 | 2,635,569 | -0.11(-1.83%) |
Apr 07, 2005 | 6.179 | 6.317 | 6.075 | 6.281 | 5,199,530 | +0.09(+1.47%) |
Apr 06, 2005 | 6.268 | 6.294 | 6.129 | 6.190 | 3,029,049 | -0.04(-0.66%) |
Apr 05, 2005 | 6.133 | 6.261 | 6.116 | 6.231 | 2,352,069 | +0.09(+1.41%) |
Apr 04, 2005 | 6.083 | 6.172 | 6.033 | 6.144 | 4,358,753 | +0.05(+0.89%) |
Apr 01, 2005 | 6.356 | 6.380 | 6.062 | 6.090 | 8,121,584 | -0.23(-3.57%) |
Mar 31, 2005 | 6.363 | 6.363 | 6.276 | 6.315 | 3,583,221 | -0.02(-0.38%) |
Mar 30, 2005 | 6.307 | 6.369 | 6.183 | 6.339 | 3,984,011 | +0.07(+1.07%) |
Mar 29, 2005 | 6.229 | 6.300 | 6.196 | 6.272 | 4,622,670 | +0.04(+0.63%) |
Mar 28, 2005 | 6.129 | 6.285 | 6.120 | 6.233 | 2,964,275 | +0.10(+1.70%) |
Mar 24, 2005 | 6.057 | 6.185 | 6.051 | 6.129 | 4,264,096 | +0.06(+1.00%) |
Mar 23, 2005 | 5.988 | 6.090 | 5.977 | 6.068 | 5,424,332 | +0.06(+0.97%) |
Mar 22, 2005 | 5.953 | 6.109 | 5.953 | 6.010 | 4,947,656 | +0.01(+0.18%) |
Mar 21, 2005 | 6.059 | 6.077 | 5.958 | 5.999 | 4,090,019 | -0.06(-1.00%) |
Mar 18, 2005 | 6.187 | 6.209 | 5.960 | 6.059 | 11,858,239 | -0.14(-2.27%) |
Mar 17, 2005 | 6.274 | 6.296 | 6.177 | 6.200 | 3,799,371 | -0.08(-1.31%) |
Mar 16, 2005 | 6.387 | 6.506 | 6.246 | 6.283 | 6,794,179 | -0.19(-2.91%) |
Mar 15, 2005 | 6.447 | 6.608 | 6.402 | 6.471 | 4,782,097 | +0.00(+0.00%) |
Mar 14, 2005 | 6.393 | 6.476 | 6.341 | 6.471 | 2,705,323 | +0.09(+1.43%) |
Mar 11, 2005 | 6.480 | 6.497 | 6.369 | 6.380 | 5,020,986 | -0.09(-1.44%) |
Mar 10, 2005 | 6.504 | 6.534 | 6.372 | 6.473 | 3,678,312 | -0.03(-0.47%) |
Mar 09, 2005 | 6.532 | 6.554 | 6.471 | 6.504 | 3,360,288 | -0.03(-0.40%) |
Mar 08, 2005 | 6.562 | 6.658 | 6.515 | 6.530 | 2,928,856 | -0.05(-0.72%) |
Mar 07, 2005 | 6.584 | 6.662 | 6.564 | 6.577 | 6,589,435 | -0.01(-0.20%) |
Mar 04, 2005 | 6.588 | 6.798 | 6.567 | 6.590 | 10,215,911 | +0.09(+1.40%) |
Mar 03, 2005 | 6.296 | 6.532 | 6.285 | 6.499 | 21,947,978 | +0.26(+4.24%) |
Mar 02, 2005 | 6.125 | 6.272 | 6.062 | 6.235 | 7,372,133 | +0.11(+1.88%) |
Mar 01, 2005 | 6.057 | 6.211 | 6.057 | 6.120 | 6,586,408 | +0.05(+0.86%) |
Feb 28, 2005 | 6.081 | 6.177 | 5.949 | 6.068 | 3,781,182 | +0.01(+0.11%) |
Feb 25, 2005 | 6.014 | 6.107 | 5.929 | 6.062 | 4,380,989 | +0.05(+0.79%) |
Feb 24, 2005 | 5.862 | 6.038 | 5.838 | 6.014 | 4,201,901 | +0.12(+2.02%) |
Feb 23, 2005 | 5.903 | 5.984 | 5.884 | 5.895 | 2,691,175 | +0.02(+0.26%) |
Feb 22, 2005 | 5.932 | 6.040 | 5.851 | 5.880 | 4,560,050 | -0.08(-1.35%) |
Feb 18, 2005 | 6.046 | 6.112 | 5.960 | 5.960 | 3,441,790 | -0.07(-1.11%) |
Feb 17, 2005 | 6.025 | 6.090 | 5.979 | 6.027 | 6,031,738 | +0.02(+0.36%) |
Feb 16, 2005 | 6.012 | 6.036 | 5.925 | 6.005 | 4,763,492 | +0.01(+0.11%) |
Feb 15, 2005 | 6.003 | 6.096 | 5.981 | 5.999 | 6,540,547 | -0.02(-0.25%) |
Feb 14, 2005 | 6.012 | 6.068 | 5.971 | 6.014 | 2,579,224 | -0.01(-0.11%) |
Feb 11, 2005 | 6.007 | 6.079 | 5.906 | 6.020 | 4,963,940 | -0.01(-0.14%) |
Feb 10, 2005 | 6.031 | 6.057 | 5.947 | 6.029 | 6,324,476 | +0.04(+0.69%) |
Feb 09, 2005 | 6.036 | 6.068 | 5.945 | 5.988 | 6,498,216 | -0.07(-1.22%) |
Feb 08, 2005 | 6.220 | 6.220 | 6.040 | 6.062 | 8,473,555 | -0.16(-2.51%) |
Feb 07, 2005 | 6.265 | 6.317 | 6.190 | 6.218 | 4,952,289 | -0.07(-1.07%) |
Feb 04, 2005 | 6.309 | 6.350 | 6.213 | 6.285 | 3,339,570 | +0.00(+0.03%) |
Feb 03, 2005 | 6.376 | 6.378 | 6.220 | 6.283 | 7,083,991 | -0.12(-1.86%) |
Feb 02, 2005 | 6.324 | 6.454 | 6.324 | 6.402 | 4,653,571 | +0.08(+1.23%) |