Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.535 | 4.552 | 4.467 | 4.475 | 2,664,452 | -0.06(-1.31%) |
Feb 27, 2006 | 4.552 | 4.569 | 4.509 | 4.535 | 2,377,854 | +0.01(+0.19%) |
Feb 24, 2006 | 4.560 | 4.620 | 4.509 | 4.526 | 3,819,995 | -0.07(-1.48%) |
Feb 23, 2006 | 4.603 | 4.662 | 4.526 | 4.594 | 5,337,840 | +0.00(+0.00%) |
Feb 22, 2006 | 4.475 | 4.611 | 4.467 | 4.594 | 3,512,579 | +0.12(+2.66%) |
Feb 21, 2006 | 4.501 | 4.552 | 4.467 | 4.475 | 2,695,900 | -0.04(-0.94%) |
Feb 17, 2006 | 4.535 | 4.594 | 4.441 | 4.518 | 3,464,389 | +0.00(+0.00%) |
Feb 16, 2006 | 4.390 | 4.518 | 4.381 | 4.518 | 3,103,058 | +0.12(+2.71%) |
Feb 15, 2006 | 4.373 | 4.467 | 4.356 | 4.399 | 2,343,666 | +0.02(+0.39%) |
Feb 14, 2006 | 4.381 | 4.433 | 4.347 | 4.381 | 2,356,605 | +0.02(+0.39%) |
Feb 13, 2006 | 4.381 | 4.424 | 4.339 | 4.364 | 3,041,958 | -0.04(-0.97%) |
Feb 10, 2006 | 4.441 | 4.467 | 4.339 | 4.407 | 3,383,305 | -0.02(-0.38%) |
Feb 09, 2006 | 4.356 | 4.492 | 4.347 | 4.424 | 4,041,750 | +0.07(+1.56%) |
Feb 08, 2006 | 4.309 | 4.390 | 4.296 | 4.356 | 3,607,650 | +0.04(+0.99%) |
Feb 07, 2006 | 4.416 | 4.416 | 4.262 | 4.313 | 4,253,021 | -0.08(-1.74%) |
Feb 06, 2006 | 4.399 | 4.424 | 4.339 | 4.390 | 3,452,901 | -0.02(-0.39%) |
Feb 03, 2006 | 4.441 | 4.458 | 4.381 | 4.407 | 2,199,487 | -0.04(-0.96%) |
Feb 02, 2006 | 4.526 | 4.535 | 4.424 | 4.450 | 3,228,450 | -0.08(-1.69%) |
Feb 01, 2006 | 4.467 | 4.543 | 4.441 | 4.526 | 2,868,584 | +0.03(+0.76%) |
Jan 31, 2006 | 4.467 | 4.509 | 4.441 | 4.492 | 3,759,972 | +0.02(+0.38%) |
Jan 30, 2006 | 4.501 | 4.509 | 4.441 | 4.475 | 5,374,966 | -0.06(-1.31%) |
Jan 27, 2006 | 4.475 | 4.586 | 4.441 | 4.535 | 5,439,103 | +0.06(+1.33%) |
Jan 26, 2006 | 5.003 | 4.764 | 4.381 | 4.475 | 14,438,751 | -0.53(-10.54%) |
Jan 25, 2006 | 5.037 | 5.096 | 4.892 | 5.003 | 7,501,099 | +0.17(+3.52%) |
Jan 24, 2006 | 4.637 | 4.832 | 4.637 | 4.832 | 4,923,370 | +0.18(+3.84%) |
Jan 23, 2006 | 4.730 | 4.764 | 4.620 | 4.654 | 3,046,266 | -0.05(-1.09%) |
Jan 20, 2006 | 4.807 | 4.883 | 4.671 | 4.705 | 3,972,638 | -0.20(-4.16%) |
Jan 19, 2006 | 4.739 | 4.994 | 4.705 | 4.909 | 6,995,263 | +0.22(+4.72%) |
Jan 18, 2006 | 4.526 | 4.705 | 4.424 | 4.688 | 5,242,710 | +0.19(+4.16%) |
Jan 17, 2006 | 4.594 | 4.637 | 4.492 | 4.501 | 3,408,668 | -0.14(-2.94%) |
Jan 13, 2006 | 4.705 | 4.739 | 4.586 | 4.637 | 2,408,249 | -0.08(-1.62%) |
Jan 12, 2006 | 4.832 | 4.832 | 4.696 | 4.713 | 3,235,878 | -0.12(-2.46%) |
Jan 11, 2006 | 4.713 | 4.832 | 4.671 | 4.832 | 3,920,689 | +0.10(+2.16%) |
Jan 10, 2006 | 4.756 | 4.781 | 4.603 | 4.730 | 4,426,397 | -0.02(-0.36%) |
Jan 09, 2006 | 4.696 | 4.764 | 4.662 | 4.747 | 3,387,138 | +0.09(+1.82%) |
Jan 06, 2006 | 4.603 | 4.705 | 4.603 | 4.662 | 3,508,212 | +0.04(+0.92%) |
Jan 05, 2006 | 4.509 | 4.671 | 4.509 | 4.620 | 3,240,529 | +0.13(+2.84%) |
Jan 04, 2006 | 4.416 | 4.543 | 4.407 | 4.492 | 2,782,349 | +0.06(+1.34%) |
Jan 03, 2006 | 4.364 | 4.475 | 4.279 | 4.433 | 3,180,115 | +0.10(+2.36%) |
Dec 30, 2005 | 4.390 | 4.416 | 4.322 | 4.330 | 3,575,737 | -0.09(-2.12%) |
Dec 29, 2005 | 4.496 | 4.509 | 4.424 | 4.424 | 2,239,513 | -0.07(-1.52%) |
Dec 28, 2005 | 4.518 | 4.535 | 4.458 | 4.492 | 2,741,740 | +0.03(+0.57%) |
Dec 27, 2005 | 4.501 | 4.552 | 4.433 | 4.467 | 2,883,728 | -0.03(-0.76%) |
Dec 23, 2005 | 4.509 | 4.569 | 4.492 | 4.501 | 2,130,207 | -0.02(-0.38%) |
Dec 22, 2005 | 4.518 | 4.586 | 4.467 | 4.518 | 2,631,593 | -0.03(-0.75%) |
Dec 21, 2005 | 4.475 | 4.594 | 4.475 | 4.552 | 2,152,483 | +0.05(+1.13%) |
Dec 20, 2005 | 4.484 | 4.628 | 4.390 | 4.501 | 2,823,847 | -0.01(-0.19%) |
Dec 19, 2005 | 4.586 | 4.637 | 4.492 | 4.509 | 2,483,291 | -0.10(-2.21%) |
Dec 16, 2005 | 4.679 | 4.696 | 4.560 | 4.611 | 3,691,520 | -0.04(-0.91%) |
Dec 15, 2005 | 4.764 | 4.781 | 4.645 | 4.654 | 3,133,172 | -0.14(-2.84%) |
Dec 14, 2005 | 4.858 | 4.883 | 4.764 | 4.790 | 2,166,039 | -0.08(-1.57%) |
Dec 13, 2005 | 4.824 | 4.934 | 4.790 | 4.866 | 2,639,521 | +0.04(+0.88%) |
Dec 12, 2005 | 4.875 | 4.960 | 4.815 | 4.824 | 2,434,718 | -0.08(-1.56%) |
Dec 09, 2005 | 4.866 | 4.934 | 4.722 | 4.900 | 2,759,737 | +0.07(+1.41%) |
Dec 08, 2005 | 4.858 | 5.054 | 4.798 | 4.832 | 4,591,625 | +0.03(+0.71%) |
Dec 07, 2005 | 4.883 | 4.934 | 4.764 | 4.798 | 2,594,639 | -0.09(-1.74%) |
Dec 06, 2005 | 4.832 | 4.969 | 4.824 | 4.883 | 3,560,386 | +0.15(+3.24%) |
Dec 05, 2005 | 4.815 | 4.849 | 4.679 | 4.730 | 2,710,803 | -0.09(-1.77%) |
Dec 02, 2005 | 4.790 | 4.969 | 4.790 | 4.815 | 4,489,287 | +0.01(+0.18%) |
Dec 01, 2005 | 4.620 | 4.849 | 4.594 | 4.807 | 4,683,054 | +0.22(+4.82%) |
Nov 30, 2005 | 4.526 | 4.662 | 4.475 | 4.586 | 3,458,040 | +0.13(+2.86%) |
Nov 29, 2005 | 4.552 | 4.620 | 4.424 | 4.458 | 3,200,661 | -0.08(-1.69%) |
Nov 28, 2005 | 4.458 | 4.620 | 4.381 | 4.535 | 5,455,128 | +0.08(+1.72%) |
Nov 25, 2005 | 4.407 | 4.467 | 4.373 | 4.458 | 1,183,890 | +0.11(+2.54%) |
Nov 23, 2005 | 4.254 | 4.399 | 4.177 | 4.347 | 3,006,932 | +0.08(+1.79%) |
Nov 22, 2005 | 4.364 | 4.381 | 4.262 | 4.271 | 4,418,775 | -0.09(-2.14%) |
Nov 21, 2005 | 4.254 | 4.399 | 4.254 | 4.364 | 3,339,810 | +0.14(+3.22%) |
Nov 18, 2005 | 4.203 | 4.279 | 4.152 | 4.228 | 2,667,885 | +0.08(+1.84%) |
Nov 17, 2005 | 4.050 | 4.177 | 3.999 | 4.152 | 3,805,429 | +0.09(+2.31%) |
Nov 16, 2005 | 4.118 | 4.126 | 3.990 | 4.058 | 3,754,336 | -0.06(-1.45%) |
Nov 15, 2005 | 4.152 | 4.203 | 4.109 | 4.118 | 3,859,169 | -0.03(-0.82%) |
Nov 14, 2005 | 4.169 | 4.194 | 4.118 | 4.152 | 4,126,242 | -0.03(-0.61%) |
Nov 11, 2005 | 4.211 | 4.245 | 4.169 | 4.177 | 2,265,155 | -0.07(-1.60%) |
Nov 10, 2005 | 4.228 | 4.254 | 4.143 | 4.245 | 3,716,073 | +0.03(+0.60%) |
Nov 09, 2005 | 4.262 | 4.313 | 4.211 | 4.220 | 3,183,142 | -0.03(-0.60%) |
Nov 08, 2005 | 4.228 | 4.313 | 4.169 | 4.245 | 3,351,194 | +0.02(+0.40%) |
Nov 07, 2005 | 4.109 | 4.262 | 4.084 | 4.228 | 4,914,576 | +0.10(+2.47%) |
Nov 04, 2005 | 4.169 | 4.194 | 4.041 | 4.126 | 7,459,335 | -0.04(-1.02%) |
Nov 03, 2005 | 4.262 | 4.339 | 3.948 | 4.169 | 17,335,038 | -0.55(-11.71%) |
Nov 02, 2005 | 4.620 | 4.722 | 4.492 | 4.722 | 5,599,668 | +0.12(+2.59%) |
Nov 01, 2005 | 4.543 | 4.628 | 4.467 | 4.603 | 2,180,835 | +0.04(+0.93%) |
Oct 31, 2005 | 4.467 | 4.628 | 4.450 | 4.560 | 3,562,446 | +0.11(+2.49%) |
Oct 28, 2005 | 4.416 | 4.501 | 4.296 | 4.450 | 3,870,617 | +0.03(+0.58%) |
Oct 27, 2005 | 4.535 | 4.543 | 4.364 | 4.424 | 3,274,203 | -0.10(-2.26%) |
Oct 26, 2005 | 4.713 | 4.713 | 4.509 | 4.526 | 3,048,072 | -0.20(-4.14%) |
Oct 25, 2005 | 4.739 | 4.739 | 4.628 | 4.722 | 1,897,655 | -0.01(-0.18%) |
Oct 24, 2005 | 4.764 | 4.781 | 4.637 | 4.730 | 2,128,622 | +0.01(+0.18%) |
Oct 21, 2005 | 4.611 | 4.815 | 4.611 | 4.722 | 2,436,698 | +0.11(+2.40%) |
Oct 20, 2005 | 4.764 | 4.764 | 4.603 | 4.611 | 2,321,797 | -0.04(-0.91%) |
Oct 19, 2005 | 4.594 | 4.679 | 4.509 | 4.654 | 2,539,403 | +0.01(+0.18%) |
Oct 18, 2005 | 4.637 | 4.756 | 4.603 | 4.645 | 3,607,643 | -0.02(-0.37%) |
Oct 17, 2005 | 4.713 | 4.713 | 4.535 | 4.662 | 2,740,952 | -0.01(-0.18%) |
Oct 14, 2005 | 4.424 | 4.688 | 4.424 | 4.671 | 6,975,614 | +0.24(+5.37%) |
Oct 13, 2005 | 4.313 | 4.441 | 4.296 | 4.433 | 4,057,677 | +0.12(+2.76%) |
Oct 12, 2005 | 4.364 | 4.475 | 4.254 | 4.313 | 7,916,674 | -0.06(-1.36%) |
Oct 11, 2005 | 5.037 | 5.045 | 4.330 | 4.373 | 25,431,970 | -1.25(-22.24%) |
Oct 10, 2005 | 5.666 | 5.709 | 5.573 | 5.624 | 2,231,173 | -0.03(-0.60%) |
Oct 07, 2005 | 5.649 | 5.768 | 5.607 | 5.658 | 2,955,616 | +0.02(+0.30%) |
Oct 06, 2005 | 5.870 | 5.879 | 5.590 | 5.641 | 2,798,325 | -0.13(-2.21%) |
Oct 05, 2005 | 5.913 | 5.930 | 5.743 | 5.768 | 1,567,777 | -0.14(-2.31%) |
Oct 04, 2005 | 5.989 | 6.023 | 5.887 | 5.904 | 1,249,673 | -0.09(-1.42%) |
Oct 03, 2005 | 5.964 | 6.075 | 5.955 | 5.989 | 1,977,791 | +0.02(+0.28%) |
Sep 30, 2005 | 5.964 | 6.092 | 5.947 | 5.972 | 1,328,878 | -0.01(-0.14%) |
Sep 29, 2005 | 5.828 | 5.998 | 5.819 | 5.981 | 2,676,818 | +0.12(+2.03%) |
Sep 28, 2005 | 5.887 | 5.930 | 5.828 | 5.862 | 2,156,224 | -0.01(-0.14%) |
Sep 27, 2005 | 6.006 | 6.023 | 5.853 | 5.870 | 2,041,442 | -0.04(-0.72%) |
Sep 26, 2005 | 6.023 | 6.075 | 5.913 | 5.913 | 2,318,614 | -0.05(-0.86%) |
Sep 23, 2005 | 5.964 | 5.989 | 5.726 | 5.964 | 3,643,962 | +0.24(+4.16%) |
Sep 22, 2005 | 5.726 | 5.819 | 5.709 | 5.726 | 3,169,727 | -0.09(-1.61%) |
Sep 21, 2005 | 5.802 | 5.913 | 5.751 | 5.819 | 3,026,738 | -0.03(-0.44%) |
Sep 20, 2005 | 5.938 | 5.998 | 5.836 | 5.845 | 3,442,487 | -0.05(-0.87%) |
Sep 19, 2005 | 6.058 | 6.092 | 5.887 | 5.896 | 3,491,366 | -0.16(-2.67%) |
Sep 16, 2005 | 6.117 | 6.202 | 6.015 | 6.058 | 5,237,593 | -0.05(-0.84%) |
Sep 15, 2005 | 6.126 | 6.219 | 5.955 | 6.109 | 4,062,095 | +0.05(+0.84%) |
Sep 14, 2005 | 6.287 | 6.313 | 6.032 | 6.058 | 4,764,840 | -0.23(-3.65%) |
Sep 13, 2005 | 6.423 | 6.432 | 6.238 | 6.287 | 4,192,960 | -0.02(-0.27%) |
Sep 12, 2005 | 6.330 | 6.389 | 6.262 | 6.304 | 2,448,416 | -0.06(-0.94%) |
Sep 09, 2005 | 6.347 | 6.432 | 6.304 | 6.364 | 4,193,278 | +0.06(+0.94%) |
Sep 08, 2005 | 6.304 | 6.449 | 6.270 | 6.304 | 4,053,989 | -0.06(-0.94%) |
Sep 07, 2005 | 6.440 | 6.457 | 6.355 | 6.364 | 3,350,535 | -0.09(-1.45%) |
Sep 06, 2005 | 6.381 | 6.500 | 6.381 | 6.457 | 1,898,171 | +0.06(+0.93%) |
Sep 02, 2005 | 6.389 | 6.457 | 6.347 | 6.398 | 2,940,217 | +0.02(+0.27%) |
Sep 01, 2005 | 6.406 | 6.491 | 6.347 | 6.381 | 2,718,882 | -0.07(-1.06%) |
Aug 31, 2005 | 6.364 | 6.474 | 6.330 | 6.449 | 3,582,377 | +0.15(+2.43%) |
Aug 30, 2005 | 6.279 | 6.389 | 6.211 | 6.296 | 2,942,703 | -0.09(-1.33%) |
Aug 29, 2005 | 6.338 | 6.381 | 6.236 | 6.381 | 3,048,195 | +0.00(+0.00%) |
Aug 26, 2005 | 6.585 | 6.593 | 6.381 | 6.381 | 2,904,079 | -0.18(-2.72%) |
Aug 25, 2005 | 6.466 | 6.593 | 6.440 | 6.559 | 3,546,870 | +0.14(+2.12%) |
Aug 24, 2005 | 6.364 | 6.576 | 6.304 | 6.423 | 4,763,963 | +0.08(+1.21%) |
Aug 23, 2005 | 6.389 | 6.440 | 6.296 | 6.347 | 3,633,432 | -0.06(-0.93%) |
Aug 22, 2005 | 6.483 | 6.500 | 6.330 | 6.406 | 3,687,883 | +0.03(+0.40%) |
Aug 19, 2005 | 6.415 | 6.466 | 6.347 | 6.381 | 3,753,066 | +0.02(+0.27%) |
Aug 18, 2005 | 6.270 | 6.457 | 6.194 | 6.364 | 7,066,170 | +0.20(+3.31%) |
Aug 17, 2005 | 6.160 | 6.219 | 6.092 | 6.160 | 4,712,899 | +0.11(+1.83%) |
Aug 16, 2005 | 6.117 | 6.160 | 5.921 | 6.049 | 5,736,673 | +0.20(+3.34%) |
Aug 15, 2005 | 5.700 | 5.913 | 5.683 | 5.853 | 2,619,737 | +0.18(+3.15%) |
Aug 12, 2005 | 5.819 | 5.853 | 5.666 | 5.675 | 1,694,885 | -0.18(-3.05%) |
Aug 11, 2005 | 5.777 | 5.870 | 5.768 | 5.853 | 2,333,565 | +0.09(+1.62%) |
Aug 10, 2005 | 5.785 | 5.913 | 5.726 | 5.760 | 2,845,918 | +0.03(+0.59%) |
Aug 09, 2005 | 5.870 | 5.870 | 5.709 | 5.726 | 2,110,834 | -0.07(-1.17%) |
Aug 08, 2005 | 5.989 | 5.989 | 5.768 | 5.794 | 1,969,003 | -0.12(-2.01%) |
Aug 05, 2005 | 5.998 | 6.032 | 5.870 | 5.913 | 2,793,455 | +0.03(+0.43%) |
Aug 04, 2005 | 6.006 | 6.160 | 5.870 | 5.887 | 6,092,078 | -0.18(-2.95%) |
Aug 03, 2005 | 6.270 | 6.270 | 5.998 | 6.066 | 4,177,013 | -0.22(-3.52%) |
Aug 02, 2005 | 6.262 | 6.423 | 6.221 | 6.287 | 3,073,360 | +0.03(+0.41%) |
Aug 01, 2005 | 6.212 | 6.338 | 6.211 | 6.262 | 3,748,130 | +0.03(+0.41%) |
Jul 29, 2005 | 6.083 | 6.296 | 6.040 | 6.236 | 5,232,411 | -0.05(-0.81%) |
Jul 28, 2005 | 6.372 | 6.500 | 6.253 | 6.287 | 6,452,667 | -0.30(-4.52%) |
Jul 27, 2005 | 6.687 | 6.721 | 6.559 | 6.585 | 2,937,422 | -0.13(-1.90%) |
Jul 26, 2005 | 6.619 | 6.747 | 6.619 | 6.713 | 4,434,559 | +0.07(+1.02%) |
Jul 25, 2005 | 6.653 | 6.747 | 6.593 | 6.645 | 4,953,559 | -0.04(-0.64%) |
Jul 22, 2005 | 6.704 | 6.976 | 6.679 | 6.687 | 10,645,523 | -0.09(-1.38%) |
Jul 21, 2005 | 7.138 | 7.172 | 6.747 | 6.781 | 9,613,773 | -0.30(-4.21%) |
Jul 20, 2005 | 6.943 | 7.112 | 6.942 | 7.078 | 4,737,268 | -0.03(-0.48%) |
Jul 19, 2005 | 6.976 | 7.121 | 6.976 | 7.112 | 3,402,691 | +0.20(+2.83%) |
Jul 18, 2005 | 7.044 | 7.146 | 6.900 | 6.917 | 3,219,766 | -0.21(-2.98%) |
Jul 15, 2005 | 7.104 | 7.155 | 6.976 | 7.129 | 2,861,417 | +0.07(+0.96%) |
Jul 14, 2005 | 7.146 | 7.223 | 6.959 | 7.061 | 5,287,973 | +0.03(+0.48%) |
Jul 13, 2005 | 7.223 | 7.232 | 6.985 | 7.027 | 5,599,245 | -0.07(-0.96%) |
Jul 12, 2005 | 7.095 | 7.112 | 6.959 | 7.095 | 3,447,841 | +0.09(+1.21%) |
Jul 11, 2005 | 6.857 | 7.010 | 6.772 | 7.010 | 4,239,048 | +0.23(+3.39%) |
Jul 08, 2005 | 6.568 | 6.781 | 6.525 | 6.781 | 4,278,139 | +0.26(+3.91%) |
Jul 07, 2005 | 6.304 | 6.551 | 6.296 | 6.525 | 3,704,735 | +0.03(+0.39%) |
Jul 06, 2005 | 6.449 | 6.525 | 6.423 | 6.500 | 2,214,371 | +0.05(+0.79%) |
Jul 05, 2005 | 6.355 | 6.449 | 6.287 | 6.449 | 2,262,411 | +0.09(+1.34%) |
Jul 01, 2005 | 6.321 | 6.372 | 6.279 | 6.364 | 1,625,814 | +0.09(+1.49%) |
Jun 30, 2005 | 6.270 | 6.381 | 6.253 | 6.270 | 2,181,950 | -0.03(-0.41%) |
Jun 29, 2005 | 6.440 | 6.483 | 6.228 | 6.296 | 2,839,729 | -0.09(-1.46%) |
Jun 28, 2005 | 6.270 | 6.423 | 6.202 | 6.389 | 2,796,831 | +0.22(+3.59%) |
Jun 27, 2005 | 6.202 | 6.372 | 6.168 | 6.168 | 4,003,289 | -0.21(-3.33%) |
Jun 24, 2005 | 6.679 | 6.696 | 6.313 | 6.381 | 9,532,237 | -0.26(-3.85%) |
Jun 23, 2005 | 6.781 | 6.900 | 6.576 | 6.636 | 11,748,810 | +0.10(+1.56%) |
Jun 22, 2005 | 6.576 | 6.619 | 6.491 | 6.534 | 4,236,931 | +0.07(+1.05%) |
Jun 21, 2005 | 6.619 | 6.628 | 6.440 | 6.466 | 5,688,861 | -0.07(-1.04%) |
Jun 20, 2005 | 6.679 | 6.704 | 6.338 | 6.534 | 13,135,463 | -0.22(-3.27%) |
Jun 17, 2005 | 6.551 | 6.781 | 6.381 | 6.755 | 29,197,094 | +0.72(+11.99%) |
Jun 16, 2005 | 5.972 | 6.075 | 5.870 | 6.032 | 4,549,858 | +0.18(+3.05%) |
Jun 15, 2005 | 5.751 | 5.930 | 5.649 | 5.853 | 3,904,150 | +0.10(+1.78%) |
Jun 14, 2005 | 5.700 | 5.794 | 5.683 | 5.751 | 1,651,462 | +0.09(+1.50%) |
Jun 13, 2005 | 5.675 | 5.717 | 5.598 | 5.666 | 1,089,117 | -0.03(-0.45%) |
Jun 10, 2005 | 5.700 | 5.743 | 5.649 | 5.692 | 1,921,658 | +0.01(+0.15%) |
Jun 09, 2005 | 5.649 | 5.717 | 5.573 | 5.683 | 3,485,339 | +0.02(+0.30%) |
Jun 08, 2005 | 5.598 | 5.785 | 5.581 | 5.666 | 4,750,857 | +0.09(+1.68%) |
Jun 07, 2005 | 5.428 | 5.666 | 5.385 | 5.573 | 5,520,614 | +0.20(+3.64%) |
Jun 06, 2005 | 5.462 | 5.496 | 5.258 | 5.377 | 4,281,841 | -0.10(-1.86%) |
Jun 03, 2005 | 5.539 | 5.564 | 5.402 | 5.479 | 2,744,609 | -0.01(-0.16%) |
Jun 02, 2005 | 5.368 | 5.513 | 5.224 | 5.487 | 2,411,467 | +0.13(+2.38%) |
Jun 01, 2005 | 5.360 | 5.385 | 5.198 | 5.360 | 3,779,543 | -0.03(-0.47%) |
May 31, 2005 | 5.411 | 5.487 | 5.385 | 5.385 | 1,868,036 | -0.03(-0.47%) |
May 27, 2005 | 5.479 | 5.479 | 5.343 | 5.411 | 1,668,569 | -0.03(-0.62%) |
May 26, 2005 | 5.326 | 5.530 | 5.326 | 5.445 | 3,988,349 | +0.15(+2.89%) |
May 25, 2005 | 5.113 | 5.368 | 5.088 | 5.292 | 5,087,592 | +0.14(+2.64%) |
May 24, 2005 | 4.866 | 5.190 | 4.773 | 5.156 | 3,703,100 | +0.26(+5.21%) |
May 23, 2005 | 5.020 | 5.062 | 4.858 | 4.900 | 3,170,357 | -0.09(-1.87%) |
May 20, 2005 | 5.054 | 5.062 | 4.934 | 4.994 | 1,538,320 | -0.05(-1.01%) |
May 19, 2005 | 4.900 | 5.105 | 4.858 | 5.045 | 4,072,058 | +0.18(+3.67%) |
May 18, 2005 | 4.841 | 4.900 | 4.730 | 4.866 | 2,801,920 | +0.06(+1.24%) |
May 17, 2005 | 4.756 | 4.807 | 4.688 | 4.807 | 2,490,404 | +0.06(+1.25%) |
May 16, 2005 | 4.679 | 4.790 | 4.628 | 4.747 | 3,543,817 | +0.08(+1.64%) |
May 13, 2005 | 4.535 | 4.815 | 4.526 | 4.671 | 2,873,333 | +0.15(+3.39%) |
May 12, 2005 | 4.526 | 4.569 | 4.492 | 4.518 | 2,027,955 | +0.00(+0.00%) |
May 11, 2005 | 4.501 | 4.569 | 4.381 | 4.518 | 1,792,692 | +0.09(+2.12%) |
May 10, 2005 | 4.433 | 4.467 | 4.390 | 4.424 | 2,246,579 | -0.04(-0.95%) |
May 09, 2005 | 4.416 | 4.467 | 4.356 | 4.467 | 1,679,278 | +0.07(+1.55%) |
May 06, 2005 | 4.433 | 4.458 | 4.347 | 4.399 | 1,132,424 | +0.01(+0.19%) |
May 05, 2005 | 4.450 | 4.518 | 4.373 | 4.390 | 1,773,757 | -0.05(-1.15%) |
May 04, 2005 | 4.339 | 4.441 | 4.305 | 4.441 | 2,024,072 | +0.13(+2.96%) |
May 03, 2005 | 4.356 | 4.399 | 4.279 | 4.313 | 2,211,521 | -0.04(-0.98%) |
May 02, 2005 | 4.467 | 4.475 | 4.279 | 4.356 | 2,391,321 | -0.09(-1.92%) |
Apr 29, 2005 | 4.509 | 4.518 | 4.271 | 4.441 | 3,071,268 | +0.03(+0.77%) |
Apr 28, 2005 | 4.679 | 4.841 | 4.399 | 4.407 | 8,090,148 | -0.09(-1.89%) |
Apr 27, 2005 | 4.560 | 4.620 | 4.399 | 4.492 | 6,364,686 | -0.13(-2.76%) |
Apr 26, 2005 | 4.679 | 4.773 | 4.569 | 4.620 | 4,850,456 | -0.09(-1.81%) |
Apr 25, 2005 | 4.713 | 4.781 | 4.679 | 4.705 | 2,232,980 | +0.00(+0.00%) |
Apr 22, 2005 | 4.841 | 4.841 | 4.679 | 4.705 | 2,217,423 | -0.14(-2.98%) |
Apr 21, 2005 | 4.577 | 4.969 | 4.577 | 4.849 | 7,543,398 | +0.43(+9.62%) |
Apr 20, 2005 | 4.594 | 4.594 | 4.390 | 4.424 | 3,644,130 | -0.11(-2.44%) |
Apr 19, 2005 | 4.594 | 4.671 | 4.509 | 4.535 | 3,858,824 | +0.09(+2.11%) |
Apr 18, 2005 | 4.433 | 4.484 | 4.296 | 4.441 | 3,186,983 | -0.01(-0.19%) |
Apr 15, 2005 | 4.535 | 4.569 | 4.373 | 4.450 | 4,810,664 | -0.21(-4.56%) |
Apr 14, 2005 | 4.815 | 4.875 | 4.637 | 4.662 | 3,634,550 | -0.18(-3.69%) |
Apr 13, 2005 | 4.969 | 4.969 | 4.807 | 4.841 | 2,626,222 | -0.13(-2.57%) |
Apr 12, 2005 | 5.011 | 5.028 | 4.866 | 4.969 | 6,773,414 | +0.08(+1.57%) |
Apr 11, 2005 | 5.011 | 5.062 | 4.840 | 4.892 | 3,705,523 | -0.13(-2.54%) |
Apr 08, 2005 | 5.062 | 5.113 | 5.003 | 5.020 | 2,993,621 | -0.05(-1.01%) |
Apr 07, 2005 | 5.130 | 5.173 | 5.062 | 5.071 | 2,223,328 | -0.08(-1.49%) |
Apr 06, 2005 | 5.198 | 5.309 | 5.130 | 5.147 | 1,418,323 | -0.07(-1.31%) |
Apr 05, 2005 | 5.343 | 5.419 | 5.190 | 5.215 | 1,711,339 | -0.11(-2.08%) |
Apr 04, 2005 | 5.292 | 5.360 | 5.190 | 5.326 | 2,066,696 | +0.01(+0.16%) |
Apr 01, 2005 | 5.462 | 5.505 | 5.275 | 5.317 | 2,716,484 | -0.09(-1.57%) |
Mar 31, 2005 | 5.368 | 5.445 | 5.292 | 5.402 | 2,746,936 | +0.06(+1.11%) |
Mar 30, 2005 | 5.215 | 5.360 | 5.190 | 5.343 | 1,508,409 | +0.18(+3.46%) |
Mar 29, 2005 | 5.385 | 5.411 | 5.164 | 5.164 | 2,061,172 | -0.20(-3.65%) |
Mar 28, 2005 | 5.436 | 5.487 | 5.360 | 5.360 | 2,172,909 | -0.03(-0.47%) |
Mar 24, 2005 | 5.513 | 5.522 | 5.360 | 5.385 | 2,701,274 | +0.04(+0.80%) |
Mar 23, 2005 | 5.360 | 5.496 | 5.334 | 5.343 | 2,295,652 | -0.04(-0.79%) |
Mar 22, 2005 | 5.394 | 5.539 | 5.351 | 5.385 | 3,161,375 | +0.02(+0.32%) |
Mar 21, 2005 | 5.360 | 5.453 | 5.343 | 5.368 | 2,300,370 | -0.03(-0.47%) |
Mar 18, 2005 | 5.581 | 5.590 | 5.317 | 5.394 | 6,790,926 | -0.22(-3.94%) |
Mar 17, 2005 | 5.675 | 5.785 | 5.581 | 5.615 | 2,755,810 | -0.09(-1.49%) |
Mar 16, 2005 | 5.717 | 5.828 | 5.658 | 5.700 | 2,770,215 | -0.03(-0.45%) |
Mar 15, 2005 | 5.964 | 5.998 | 5.683 | 5.726 | 2,263,965 | -0.21(-3.58%) |
Mar 14, 2005 | 5.904 | 5.981 | 5.887 | 5.938 | 1,309,493 | +0.03(+0.58%) |
Mar 11, 2005 | 6.083 | 6.092 | 5.845 | 5.904 | 1,724,014 | -0.14(-2.25%) |
Mar 10, 2005 | 5.921 | 6.092 | 5.896 | 6.040 | 2,549,040 | +0.14(+2.45%) |
Mar 09, 2005 | 6.006 | 6.083 | 5.887 | 5.896 | 3,178,288 | -0.14(-2.26%) |
Mar 08, 2005 | 6.100 | 6.330 | 5.989 | 6.032 | 3,827,988 | -0.07(-1.12%) |
Mar 07, 2005 | 6.083 | 6.202 | 6.049 | 6.100 | 3,621,691 | +0.04(+0.70%) |
Mar 04, 2005 | 6.075 | 6.160 | 5.896 | 6.058 | 12,023,120 | +0.05(+0.85%) |
Mar 03, 2005 | 6.185 | 6.228 | 6.006 | 6.006 | 5,502,245 | -0.18(-2.89%) |
Mar 02, 2005 | 6.296 | 6.313 | 6.168 | 6.185 | 1,892,109 | -0.16(-2.55%) |