Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.373 | 6.428 | 6.351 | 6.393 | 13,760,460 | +0.02(+0.25%) |
Oct 28, 2005 | 6.318 | 6.396 | 6.286 | 6.377 | 13,067,997 | +0.04(+0.66%) |
Oct 27, 2005 | 6.306 | 6.348 | 6.267 | 6.335 | 7,992,719 | +0.03(+0.51%) |
Oct 26, 2005 | 6.335 | 6.354 | 6.302 | 6.302 | 6,018,983 | -0.03(-0.51%) |
Oct 25, 2005 | 6.270 | 6.341 | 6.270 | 6.335 | 12,618,422 | +0.04(+0.62%) |
Oct 24, 2005 | 6.186 | 6.299 | 6.176 | 6.296 | 18,540,558 | +0.15(+2.47%) |
Oct 21, 2005 | 6.176 | 6.202 | 6.105 | 6.144 | 16,457,909 | +0.14(+2.31%) |
Oct 20, 2005 | 6.073 | 6.189 | 6.002 | 6.005 | 16,075,477 | +0.01(+0.22%) |
Oct 19, 2005 | 6.070 | 6.070 | 5.902 | 5.992 | 15,398,794 | +0.09(+1.59%) |
Oct 18, 2005 | 5.924 | 5.937 | 5.885 | 5.898 | 11,077,862 | -0.03(-0.54%) |
Oct 17, 2005 | 5.921 | 5.937 | 5.872 | 5.931 | 16,376,844 | +0.00(+0.05%) |
Oct 14, 2005 | 5.944 | 5.969 | 5.882 | 5.927 | 31,154,648 | +0.00(+0.00%) |
Oct 13, 2005 | 5.947 | 5.969 | 5.817 | 5.927 | 28,035,470 | -0.04(-0.70%) |
Oct 12, 2005 | 6.008 | 6.028 | 5.914 | 5.969 | 28,828,184 | -0.05(-0.86%) |
Oct 11, 2005 | 6.083 | 6.086 | 6.002 | 6.021 | 18,419,578 | -0.06(-1.06%) |
Oct 10, 2005 | 6.108 | 6.173 | 6.063 | 6.086 | 15,384,251 | -0.02(-0.37%) |
Oct 07, 2005 | 6.176 | 6.199 | 6.076 | 6.108 | 16,666,143 | -0.06(-0.94%) |
Oct 06, 2005 | 6.228 | 6.283 | 6.144 | 6.167 | 11,010,719 | -0.05(-0.78%) |
Oct 05, 2005 | 6.383 | 6.341 | 6.205 | 6.215 | 9,644,667 | -0.17(-2.68%) |
Oct 04, 2005 | 6.415 | 6.432 | 6.360 | 6.386 | 15,595,579 | -0.03(-0.40%) |
Oct 03, 2005 | 6.399 | 6.441 | 6.367 | 6.412 | 20,943,448 | +0.01(+0.20%) |
Sep 30, 2005 | 7.637 | 6.441 | 6.296 | 6.399 | 18,595,324 | +0.08(+1.23%) |
Sep 29, 2005 | 6.351 | 6.357 | 6.257 | 6.322 | 29,815,206 | -0.05(-0.86%) |
Sep 28, 2005 | 6.322 | 6.402 | 6.289 | 6.377 | 9,188,595 | +0.08(+1.28%) |
Sep 27, 2005 | 6.351 | 6.351 | 6.286 | 6.296 | 5,973,190 | -0.05(-0.87%) |
Sep 26, 2005 | 6.354 | 6.377 | 6.296 | 6.351 | 6,798,081 | +0.02(+0.31%) |
Sep 23, 2005 | 6.331 | 6.383 | 6.325 | 6.331 | 13,376,480 | +0.00(+0.00%) |
Sep 22, 2005 | 6.373 | 6.383 | 6.302 | 6.331 | 8,860,928 | -0.04(-0.66%) |
Sep 21, 2005 | 6.367 | 6.428 | 6.367 | 6.373 | 11,496,495 | -0.02(-0.30%) |
Sep 20, 2005 | 6.390 | 6.438 | 6.380 | 6.393 | 11,037,329 | +0.02(+0.25%) |
Sep 19, 2005 | 6.399 | 6.409 | 6.367 | 6.377 | 13,813,369 | -0.05(-0.85%) |
Sep 16, 2005 | 6.367 | 6.451 | 6.338 | 6.432 | 18,794,586 | +0.08(+1.27%) |
Sep 15, 2005 | 6.273 | 6.364 | 6.260 | 6.351 | 11,944,833 | +0.09(+1.45%) |
Sep 14, 2005 | 6.331 | 6.341 | 6.247 | 6.260 | 13,925,067 | -0.05(-0.77%) |
Sep 13, 2005 | 6.306 | 6.325 | 6.276 | 6.309 | 11,618,094 | -0.01(-0.15%) |
Sep 12, 2005 | 6.344 | 6.364 | 6.318 | 6.318 | 6,101,595 | -0.06(-0.91%) |
Sep 09, 2005 | 6.331 | 6.377 | 6.318 | 6.377 | 14,342,772 | +0.06(+0.92%) |
Sep 08, 2005 | 6.318 | 6.360 | 6.302 | 6.318 | 10,327,229 | +0.01(+0.10%) |
Sep 07, 2005 | 6.370 | 6.370 | 6.312 | 6.312 | 9,962,124 | -0.07(-1.11%) |
Sep 06, 2005 | 6.325 | 6.393 | 6.315 | 6.383 | 13,843,382 | +0.07(+1.07%) |
Sep 02, 2005 | 6.351 | 6.360 | 6.302 | 6.315 | 4,982,454 | -0.02(-0.26%) |
Sep 01, 2005 | 6.348 | 6.377 | 6.293 | 6.331 | 12,699,487 | -0.03(-0.46%) |
Aug 31, 2005 | 6.302 | 6.419 | 6.241 | 6.360 | 10,103,215 | +0.06(+0.97%) |
Aug 30, 2005 | 6.289 | 6.306 | 6.234 | 6.299 | 8,799,355 | -0.01(-0.10%) |
Aug 29, 2005 | 6.221 | 6.328 | 6.202 | 6.306 | 5,027,937 | +0.06(+0.93%) |
Aug 26, 2005 | 6.280 | 6.302 | 6.228 | 6.247 | 6,925,558 | -0.04(-0.67%) |
Aug 25, 2005 | 6.306 | 6.348 | 6.263 | 6.289 | 8,615,874 | -0.02(-0.26%) |
Aug 24, 2005 | 6.380 | 6.393 | 6.302 | 6.306 | 9,625,174 | -0.09(-1.41%) |
Aug 23, 2005 | 6.377 | 6.415 | 6.348 | 6.396 | 7,287,260 | +0.03(+0.41%) |
Aug 22, 2005 | 6.386 | 6.412 | 6.341 | 6.370 | 7,595,434 | +0.00(+0.00%) |
Aug 19, 2005 | 6.335 | 6.383 | 6.325 | 6.370 | 7,372,967 | +0.04(+0.61%) |
Aug 18, 2005 | 6.377 | 6.377 | 6.312 | 6.331 | 10,438,617 | -0.05(-0.81%) |
Aug 17, 2005 | 6.364 | 6.402 | 6.331 | 6.383 | 8,957,155 | -0.01(-0.15%) |
Aug 16, 2005 | 6.415 | 6.444 | 6.328 | 6.393 | 7,952,805 | -0.04(-0.65%) |
Aug 15, 2005 | 6.432 | 6.448 | 6.370 | 6.435 | 8,718,599 | +0.02(+0.25%) |
Aug 12, 2005 | 6.477 | 6.512 | 6.402 | 6.419 | 7,607,501 | -0.09(-1.39%) |
Aug 11, 2005 | 6.487 | 6.535 | 6.464 | 6.509 | 6,887,810 | +0.04(+0.55%) |
Aug 10, 2005 | 6.477 | 6.561 | 6.470 | 6.474 | 7,160,092 | +0.01(+0.15%) |
Aug 09, 2005 | 6.457 | 6.493 | 6.441 | 6.464 | 6,644,613 | +0.03(+0.40%) |
Aug 08, 2005 | 6.490 | 6.496 | 6.425 | 6.438 | 14,852,373 | -0.04(-0.65%) |
Aug 05, 2005 | 6.487 | 6.509 | 6.428 | 6.480 | 10,392,206 | -0.02(-0.30%) |
Aug 04, 2005 | 6.506 | 6.538 | 6.487 | 6.499 | 18,166,790 | -0.04(-0.54%) |
Aug 03, 2005 | 6.474 | 6.548 | 6.451 | 6.535 | 10,718,325 | +0.08(+1.25%) |
Aug 02, 2005 | 6.441 | 6.506 | 6.428 | 6.454 | 10,686,765 | +0.04(+0.66%) |
Aug 01, 2005 | 6.422 | 6.438 | 6.364 | 6.412 | 7,718,890 | +0.01(+0.20%) |
Jul 29, 2005 | 6.457 | 6.477 | 6.386 | 6.399 | 12,289,827 | -0.06(-0.95%) |
Jul 28, 2005 | 6.357 | 6.483 | 6.357 | 6.461 | 19,934,458 | +0.12(+1.89%) |
Jul 27, 2005 | 6.306 | 6.348 | 6.299 | 6.341 | 15,045,136 | +0.06(+0.93%) |
Jul 26, 2005 | 6.257 | 6.309 | 6.234 | 6.283 | 33,245,652 | +0.05(+0.88%) |
Jul 25, 2005 | 6.231 | 6.293 | 6.205 | 6.228 | 15,495,640 | +0.01(+0.16%) |
Jul 22, 2005 | 6.241 | 6.251 | 6.173 | 6.218 | 23,966,400 | +0.01(+0.21%) |
Jul 21, 2005 | 6.221 | 6.251 | 6.150 | 6.205 | 16,405,000 | +0.02(+0.26%) |
Jul 20, 2005 | 6.183 | 6.189 | 6.141 | 6.189 | 20,498,206 | +0.01(+0.16%) |
Jul 19, 2005 | 6.157 | 6.254 | 6.157 | 6.179 | 20,874,140 | -0.01(-0.10%) |
Jul 18, 2005 | 6.221 | 6.241 | 6.157 | 6.186 | 16,492,254 | -0.07(-1.09%) |
Jul 15, 2005 | 6.251 | 6.280 | 6.231 | 6.254 | 15,446,443 | +0.00(+0.05%) |
Jul 14, 2005 | 6.221 | 6.270 | 6.215 | 6.251 | 16,469,667 | +0.03(+0.52%) |
Jul 13, 2005 | 6.199 | 6.231 | 6.189 | 6.218 | 15,899,112 | -0.00(-0.05%) |
Jul 12, 2005 | 6.147 | 6.228 | 6.144 | 6.221 | 18,011,464 | +0.05(+0.73%) |
Jul 11, 2005 | 6.150 | 6.196 | 6.141 | 6.176 | 13,499,007 | +0.05(+0.84%) |
Jul 08, 2005 | 6.076 | 6.134 | 6.053 | 6.125 | 20,384,960 | +0.06(+0.96%) |
Jul 07, 2005 | 6.053 | 6.102 | 6.024 | 6.066 | 10,040,095 | -0.05(-0.74%) |
Jul 06, 2005 | 6.163 | 6.170 | 6.092 | 6.112 | 16,749,685 | -0.13(-2.02%) |
Jul 05, 2005 | 6.202 | 6.280 | 6.183 | 6.238 | 13,705,694 | +0.04(+0.57%) |
Jul 01, 2005 | 6.186 | 6.257 | 6.154 | 6.202 | 16,915,530 | +0.05(+0.79%) |
Jun 30, 2005 | 6.209 | 6.225 | 6.150 | 6.154 | 10,088,982 | -0.07(-1.14%) |
Jun 29, 2005 | 6.192 | 6.264 | 6.179 | 6.225 | 15,626,211 | +0.06(+1.05%) |
Jun 28, 2005 | 6.112 | 6.186 | 6.099 | 6.160 | 15,726,770 | +0.07(+1.11%) |
Jun 27, 2005 | 6.095 | 6.137 | 6.073 | 6.092 | 11,748,356 | -0.02(-0.26%) |
Jun 24, 2005 | 6.147 | 6.173 | 6.095 | 6.108 | 10,876,125 | -0.05(-0.84%) |
Jun 23, 2005 | 6.167 | 6.199 | 6.125 | 6.160 | 10,123,636 | -0.02(-0.31%) |
Jun 22, 2005 | 6.218 | 6.267 | 6.167 | 6.179 | 10,686,147 | -0.02(-0.36%) |
Jun 21, 2005 | 6.254 | 6.263 | 6.196 | 6.202 | 9,252,024 | -0.06(-0.98%) |
Jun 20, 2005 | 6.238 | 6.267 | 6.209 | 6.263 | 10,903,044 | +0.02(+0.31%) |
Jun 17, 2005 | 6.241 | 6.293 | 6.218 | 6.244 | 15,258,630 | +0.03(+0.52%) |
Jun 16, 2005 | 6.241 | 6.273 | 6.189 | 6.212 | 10,405,201 | -0.03(-0.41%) |
Jun 15, 2005 | 6.244 | 6.244 | 6.183 | 6.238 | 12,624,610 | +0.01(+0.21%) |
Jun 14, 2005 | 6.209 | 6.254 | 6.209 | 6.225 | 11,722,056 | +0.02(+0.26%) |
Jun 13, 2005 | 6.134 | 6.225 | 6.134 | 6.209 | 14,120,305 | +0.05(+0.84%) |
Jun 10, 2005 | 6.105 | 6.183 | 6.105 | 6.157 | 7,739,620 | +0.03(+0.47%) |
Jun 09, 2005 | 6.137 | 6.154 | 6.102 | 6.128 | 9,218,298 | -0.02(-0.37%) |
Jun 08, 2005 | 6.121 | 6.163 | 6.102 | 6.150 | 8,721,693 | +0.03(+0.48%) |
Jun 07, 2005 | 6.083 | 6.176 | 6.073 | 6.121 | 14,050,069 | +0.04(+0.64%) |
Jun 06, 2005 | 6.079 | 6.108 | 6.070 | 6.083 | 7,751,068 | +0.01(+0.16%) |
Jun 03, 2005 | 6.079 | 6.095 | 6.047 | 6.073 | 7,773,655 | -0.03(-0.48%) |
Jun 02, 2005 | 6.050 | 6.105 | 6.050 | 6.102 | 10,006,679 | +0.04(+0.59%) |
Jun 01, 2005 | 6.044 | 6.095 | 6.034 | 6.066 | 12,375,224 | -0.01(-0.11%) |
May 31, 2005 | 6.141 | 6.147 | 6.073 | 6.073 | 9,827,220 | -0.06(-1.05%) |
May 27, 2005 | 6.170 | 6.179 | 6.128 | 6.137 | 10,014,105 | -0.02(-0.37%) |
May 26, 2005 | 6.128 | 6.186 | 6.128 | 6.160 | 14,829,786 | +0.04(+0.58%) |
May 25, 2005 | 6.121 | 6.150 | 6.112 | 6.125 | 16,870,356 | -0.01(-0.16%) |
May 24, 2005 | 6.121 | 6.157 | 6.110 | 6.134 | 11,585,606 | -0.02(-0.26%) |
May 23, 2005 | 6.141 | 6.163 | 6.115 | 6.150 | 20,255,008 | +0.02(+0.32%) |
May 20, 2005 | 6.144 | 6.147 | 6.092 | 6.131 | 19,367,306 | -0.01(-0.16%) |
May 19, 2005 | 6.167 | 6.173 | 6.112 | 6.141 | 24,417,830 | +0.00(+0.00%) |
May 18, 2005 | 6.070 | 6.147 | 6.070 | 6.141 | 31,430,334 | +0.08(+1.33%) |
May 17, 2005 | 6.005 | 6.079 | 5.992 | 6.060 | 9,566,386 | +0.02(+0.27%) |
May 16, 2005 | 6.005 | 6.057 | 5.989 | 6.044 | 6,515,588 | +0.05(+0.86%) |
May 13, 2005 | 6.053 | 6.053 | 5.969 | 5.992 | 6,962,997 | -0.04(-0.70%) |
May 12, 2005 | 6.063 | 6.092 | 6.015 | 6.034 | 6,949,692 | -0.04(-0.64%) |
May 11, 2005 | 6.086 | 6.089 | 5.995 | 6.073 | 8,781,409 | -0.02(-0.37%) |
May 10, 2005 | 6.128 | 6.128 | 6.057 | 6.095 | 14,726,133 | -0.02(-0.32%) |
May 09, 2005 | 6.115 | 6.134 | 6.070 | 6.115 | 9,366,197 | -0.01(-0.11%) |
May 06, 2005 | 6.173 | 6.176 | 6.092 | 6.121 | 10,212,437 | -0.04(-0.58%) |
May 05, 2005 | 6.183 | 6.183 | 6.089 | 6.157 | 17,485,774 | -0.02(-0.37%) |
May 04, 2005 | 6.189 | 6.214 | 6.157 | 6.179 | 28,520,010 | -0.02(-0.26%) |
May 03, 2005 | 6.189 | 6.208 | 6.160 | 6.196 | 23,154,812 | +0.05(+0.74%) |
May 02, 2005 | 6.218 | 6.260 | 6.150 | 6.150 | 20,635,274 | -0.03(-0.52%) |
Apr 29, 2005 | 6.183 | 6.228 | 6.137 | 6.183 | 18,162,458 | +0.02(+0.37%) |
Apr 28, 2005 | 6.137 | 6.196 | 6.089 | 6.160 | 27,194,490 | +0.02(+0.32%) |
Apr 27, 2005 | 6.063 | 6.157 | 5.992 | 6.141 | 21,302,984 | +0.06(+1.06%) |
Apr 26, 2005 | 6.102 | 6.112 | 6.073 | 6.076 | 11,439,564 | -0.01(-0.21%) |
Apr 25, 2005 | 6.095 | 6.157 | 6.073 | 6.089 | 10,566,404 | +0.04(+0.59%) |
Apr 22, 2005 | 6.037 | 6.083 | 5.989 | 6.053 | 6,701,544 | -0.01(-0.11%) |
Apr 21, 2005 | 6.021 | 6.102 | 5.995 | 6.060 | 8,654,241 | +0.10(+1.74%) |
Apr 20, 2005 | 6.044 | 6.070 | 5.934 | 5.956 | 7,331,506 | -0.08(-1.39%) |
Apr 19, 2005 | 6.037 | 6.076 | 6.015 | 6.040 | 16,991,026 | +0.00(+0.05%) |
Apr 18, 2005 | 5.969 | 6.070 | 5.969 | 6.037 | 19,308,518 | +0.07(+1.19%) |
Apr 15, 2005 | 6.115 | 6.134 | 5.950 | 5.966 | 12,138,215 | -0.17(-2.74%) |
Apr 14, 2005 | 6.199 | 6.238 | 6.128 | 6.134 | 14,377,117 | -0.07(-1.15%) |
Apr 13, 2005 | 6.221 | 6.257 | 6.192 | 6.205 | 20,798,954 | -0.01(-0.21%) |
Apr 12, 2005 | 6.196 | 6.238 | 6.179 | 6.218 | 18,136,776 | +0.03(+0.47%) |
Apr 11, 2005 | 6.202 | 6.247 | 6.183 | 6.189 | 12,003,311 | -0.03(-0.42%) |
Apr 08, 2005 | 6.179 | 6.241 | 6.179 | 6.215 | 30,597,708 | +0.03(+0.47%) |
Apr 07, 2005 | 6.199 | 6.263 | 6.186 | 6.186 | 15,401,269 | -0.01(-0.16%) |
Apr 06, 2005 | 6.225 | 6.267 | 6.186 | 6.196 | 12,628,013 | -0.01(-0.21%) |
Apr 05, 2005 | 6.102 | 6.251 | 6.092 | 6.209 | 36,538,100 | +0.14(+2.29%) |
Apr 04, 2005 | 6.018 | 6.092 | 6.018 | 6.070 | 18,260,542 | +0.04(+0.64%) |
Apr 01, 2005 | 6.060 | 6.099 | 6.002 | 6.031 | 10,752,670 | -0.03(-0.48%) |
Mar 31, 2005 | 6.066 | 6.073 | 6.021 | 6.060 | 14,862,584 | +0.02(+0.27%) |
Mar 30, 2005 | 5.982 | 6.057 | 5.982 | 6.044 | 15,162,713 | +0.07(+1.25%) |
Mar 29, 2005 | 6.024 | 6.092 | 5.950 | 5.969 | 12,347,068 | -0.11(-1.86%) |
Mar 28, 2005 | 6.073 | 6.205 | 6.066 | 6.083 | 15,179,112 | +0.04(+0.59%) |
Mar 24, 2005 | 6.044 | 6.092 | 6.008 | 6.047 | 9,738,419 | -0.01(-0.11%) |
Mar 23, 2005 | 6.037 | 6.141 | 6.015 | 6.053 | 15,715,631 | +0.04(+0.70%) |
Mar 22, 2005 | 6.053 | 6.089 | 6.011 | 6.011 | 7,918,769 | -0.04(-0.69%) |
Mar 21, 2005 | 6.066 | 6.099 | 6.015 | 6.053 | 8,563,893 | -0.04(-0.64%) |
Mar 18, 2005 | 6.092 | 6.115 | 5.979 | 6.092 | 16,295,778 | -0.01(-0.16%) |
Mar 17, 2005 | 6.086 | 6.108 | 6.011 | 6.102 | 9,895,600 | +0.03(+0.43%) |
Mar 16, 2005 | 6.144 | 6.179 | 6.070 | 6.076 | 10,541,033 | -0.09(-1.42%) |
Mar 15, 2005 | 6.270 | 6.283 | 6.144 | 6.163 | 7,348,524 | -0.11(-1.80%) |
Mar 14, 2005 | 6.228 | 6.280 | 6.225 | 6.276 | 10,595,180 | +0.02(+0.36%) |
Mar 11, 2005 | 6.260 | 6.296 | 6.231 | 6.254 | 6,462,060 | -0.01(-0.21%) |
Mar 10, 2005 | 6.270 | 6.318 | 6.244 | 6.267 | 7,356,259 | +0.00(+0.00%) |
Mar 09, 2005 | 6.283 | 6.315 | 6.231 | 6.267 | 12,489,706 | -0.04(-0.56%) |
Mar 08, 2005 | 6.399 | 6.399 | 6.286 | 6.302 | 14,564,620 | -0.06(-1.02%) |
Mar 07, 2005 | 6.409 | 6.432 | 6.367 | 6.367 | 9,254,499 | -0.05(-0.76%) |
Mar 04, 2005 | 6.393 | 6.438 | 6.360 | 6.415 | 9,042,552 | +0.02(+0.30%) |
Mar 03, 2005 | 6.354 | 6.396 | 6.328 | 6.396 | 8,480,970 | +0.05(+0.82%) |
Mar 02, 2005 | 6.348 | 6.396 | 6.335 | 6.344 | 12,542,616 | +0.00(+0.00%) |
Mar 01, 2005 | 6.263 | 6.367 | 6.263 | 6.344 | 15,392,296 | +0.06(+1.03%) |
Feb 28, 2005 | 6.283 | 6.318 | 6.251 | 6.280 | 21,854,356 | -0.01(-0.15%) |
Feb 25, 2005 | 6.234 | 6.306 | 6.192 | 6.289 | 13,974,572 | +0.03(+0.41%) |
Feb 24, 2005 | 6.225 | 6.280 | 6.212 | 6.263 | 13,835,337 | +0.02(+0.31%) |
Feb 23, 2005 | 6.154 | 6.273 | 6.144 | 6.244 | 19,886,498 | +0.15(+2.38%) |
Feb 22, 2005 | 6.234 | 6.360 | 6.099 | 6.099 | 33,911,504 | -0.17(-2.78%) |
Feb 18, 2005 | 6.276 | 6.306 | 6.247 | 6.273 | 12,974,245 | -0.00(-0.05%) |
Feb 17, 2005 | 6.289 | 6.322 | 6.238 | 6.276 | 18,054,474 | -0.01(-0.15%) |
Feb 16, 2005 | 6.318 | 6.351 | 6.270 | 6.286 | 15,226,142 | -0.03(-0.51%) |
Feb 15, 2005 | 6.276 | 6.370 | 6.276 | 6.318 | 19,923,628 | +0.04(+0.67%) |
Feb 14, 2005 | 6.283 | 6.335 | 6.218 | 6.276 | 34,469,064 | +0.02(+0.26%) |
Feb 11, 2005 | 6.263 | 6.306 | 6.209 | 6.260 | 17,346,540 | -0.00(-0.05%) |
Feb 10, 2005 | 6.318 | 6.328 | 6.238 | 6.263 | 19,573,684 | -0.07(-1.12%) |
Feb 09, 2005 | 6.383 | 6.386 | 6.325 | 6.335 | 17,335,710 | -0.06(-0.91%) |
Feb 08, 2005 | 6.335 | 6.403 | 6.331 | 6.393 | 22,991,444 | +0.04(+0.66%) |
Feb 07, 2005 | 6.360 | 6.399 | 6.302 | 6.351 | 19,898,566 | -0.05(-0.76%) |
Feb 04, 2005 | 6.348 | 6.409 | 6.312 | 6.399 | 36,818,428 | +0.02(+0.25%) |
Feb 03, 2005 | 6.341 | 6.396 | 6.302 | 6.383 | 35,259,920 | +0.05(+0.77%) |
Feb 02, 2005 | 6.186 | 6.335 | 6.179 | 6.335 | 66,584,128 | +0.15(+2.40%) |
Feb 01, 2005 | 6.212 | 6.225 | 6.150 | 6.186 | 59,485,296 | -0.02(-0.26%) |
Jan 31, 2005 | 6.083 | 6.218 | 5.982 | 6.202 | 97,541,992 | -0.17(-2.64%) |
Jan 28, 2005 | 6.335 | 6.467 | 6.296 | 6.370 | 62,076,928 | +0.04(+0.56%) |
Jan 27, 2005 | 6.360 | 6.406 | 6.238 | 6.335 | 96,306,816 | +0.37(+6.23%) |
Jan 26, 2005 | 5.979 | 5.982 | 5.892 | 5.963 | 15,461,914 | -0.03(-0.49%) |
Jan 25, 2005 | 6.002 | 6.044 | 5.982 | 5.992 | 13,827,911 | +0.01(+0.16%) |
Jan 24, 2005 | 5.856 | 6.037 | 5.811 | 5.982 | 22,196,256 | +0.14(+2.38%) |
Jan 21, 2005 | 5.811 | 5.918 | 5.685 | 5.843 | 26,335,564 | +0.00(+0.06%) |
Jan 20, 2005 | 6.028 | 6.057 | 5.805 | 5.840 | 32,509,562 | -0.14(-2.38%) |
Jan 19, 2005 | 6.066 | 6.137 | 5.982 | 5.982 | 17,888,628 | -0.09(-1.44%) |
Jan 18, 2005 | 6.050 | 6.144 | 6.037 | 6.070 | 16,095,589 | +0.04(+0.59%) |
Jan 14, 2005 | 6.044 | 6.115 | 6.018 | 6.034 | 12,121,507 | +0.00(+0.00%) |
Jan 13, 2005 | 6.005 | 6.128 | 6.005 | 6.034 | 19,195,892 | +0.01(+0.16%) |
Jan 12, 2005 | 5.979 | 6.040 | 5.863 | 6.024 | 10,919,443 | +0.03(+0.54%) |
Jan 11, 2005 | 6.018 | 6.083 | 5.976 | 5.992 | 11,371,493 | -0.04(-0.59%) |
Jan 10, 2005 | 6.076 | 6.089 | 5.979 | 6.028 | 19,162,166 | -0.05(-0.75%) |
Jan 07, 2005 | 6.011 | 6.102 | 5.989 | 6.073 | 11,210,908 | +0.06(+1.02%) |
Jan 06, 2005 | 5.973 | 6.044 | 5.973 | 6.011 | 12,795,714 | +0.04(+0.59%) |
Jan 05, 2005 | 5.940 | 6.037 | 5.924 | 5.976 | 18,207,012 | +0.05(+0.87%) |
Jan 04, 2005 | 6.079 | 6.095 | 5.905 | 5.924 | 36,227,760 | -0.16(-2.55%) |
Jan 03, 2005 | 6.160 | 6.170 | 6.024 | 6.079 | 19,844,418 | -0.08(-1.31%) |
Dec 31, 2004 | 6.212 | 6.231 | 6.144 | 6.160 | 10,199,752 | -0.06(-0.94%) |
Dec 30, 2004 | 6.244 | 6.263 | 6.218 | 6.218 | 9,389,712 | -0.06(-0.93%) |
Dec 29, 2004 | 6.221 | 6.280 | 6.183 | 6.276 | 12,205,048 | +0.01(+0.10%) |
Dec 28, 2004 | 6.309 | 6.312 | 6.228 | 6.270 | 21,013,686 | -0.03(-0.51%) |
Dec 27, 2004 | 6.335 | 6.390 | 6.221 | 6.302 | 15,061,226 | -0.04(-0.66%) |
Dec 23, 2004 | 6.377 | 6.406 | 6.309 | 6.344 | 9,209,325 | -0.06(-0.96%) |
Dec 22, 2004 | 6.302 | 6.422 | 6.280 | 6.406 | 15,366,306 | +0.10(+1.64%) |
Dec 21, 2004 | 6.202 | 6.315 | 6.179 | 6.302 | 9,561,126 | +0.09(+1.51%) |
Dec 20, 2004 | 6.199 | 6.238 | 6.167 | 6.209 | 14,172,905 | +0.04(+0.68%) |
Dec 17, 2004 | 6.141 | 6.221 | 6.131 | 6.167 | 13,498,388 | -0.03(-0.47%) |
Dec 16, 2004 | 6.225 | 6.234 | 6.147 | 6.196 | 18,344,082 | -0.03(-0.47%) |
Dec 15, 2004 | 6.144 | 6.238 | 6.115 | 6.225 | 15,785,249 | +0.08(+1.32%) |
Dec 14, 2004 | 6.231 | 6.254 | 6.108 | 6.144 | 17,409,968 | -0.09(-1.50%) |
Dec 13, 2004 | 6.189 | 6.293 | 6.189 | 6.238 | 12,543,853 | +0.05(+0.78%) |
Dec 10, 2004 | 6.063 | 6.205 | 6.060 | 6.189 | 12,376,152 | +0.12(+1.97%) |
Dec 09, 2004 | 5.998 | 6.108 | 5.998 | 6.070 | 19,673,314 | +0.09(+1.51%) |
Dec 08, 2004 | 6.011 | 6.040 | 5.953 | 5.979 | 13,454,452 | -0.01(-0.22%) |
Dec 07, 2004 | 6.031 | 6.115 | 5.982 | 5.992 | 14,308,427 | -0.01(-0.22%) |
Dec 06, 2004 | 5.931 | 6.021 | 5.924 | 6.005 | 11,664,506 | +0.02(+0.38%) |
Dec 03, 2004 | 5.969 | 6.018 | 5.969 | 5.982 | 11,850,153 | -0.01(-0.11%) |
Dec 02, 2004 | 6.021 | 6.118 | 5.982 | 5.989 | 19,506,232 | -0.03(-0.43%) |
Dec 01, 2004 | 5.918 | 6.015 | 5.911 | 6.015 | 13,874,632 | +0.10(+1.69%) |
Nov 30, 2004 | 5.892 | 5.989 | 5.824 | 5.914 | 11,902,443 | +0.02(+0.27%) |
Nov 29, 2004 | 5.889 | 5.934 | 5.853 | 5.898 | 11,424,093 | +0.02(+0.27%) |
Nov 26, 2004 | 5.898 | 5.973 | 5.882 | 5.882 | 5,170,885 | -0.05(-0.82%) |
Nov 24, 2004 | 5.953 | 5.953 | 5.853 | 5.931 | 10,287,934 | +0.01(+0.11%) |
Nov 23, 2004 | 5.960 | 6.018 | 5.921 | 5.924 | 20,183,224 | -0.04(-0.60%) |
Nov 22, 2004 | 6.044 | 6.047 | 5.956 | 5.960 | 19,554,190 | -0.09(-1.44%) |
Nov 19, 2004 | 5.979 | 6.047 | 5.924 | 6.047 | 21,843,836 | +0.07(+1.19%) |
Nov 18, 2004 | 5.992 | 6.011 | 5.876 | 5.976 | 15,528,128 | -0.04(-0.70%) |
Nov 17, 2004 | 5.937 | 6.060 | 5.937 | 6.018 | 13,757,675 | +0.08(+1.36%) |
Nov 16, 2004 | 5.843 | 5.960 | 5.834 | 5.937 | 12,710,317 | +0.08(+1.32%) |
Nov 15, 2004 | 5.898 | 5.898 | 5.843 | 5.860 | 11,095,807 | -0.04(-0.66%) |
Nov 12, 2004 | 5.814 | 5.905 | 5.801 | 5.898 | 10,486,885 | +0.09(+1.50%) |
Nov 11, 2004 | 5.737 | 5.869 | 5.724 | 5.811 | 15,147,861 | +0.07(+1.24%) |
Nov 10, 2004 | 5.656 | 5.756 | 5.646 | 5.740 | 10,549,387 | +0.01(+0.23%) |
Nov 09, 2004 | 5.766 | 5.779 | 5.695 | 5.727 | 10,886,955 | -0.05(-0.89%) |
Nov 08, 2004 | 5.695 | 5.808 | 5.695 | 5.779 | 13,437,125 | +0.05(+0.79%) |
Nov 05, 2004 | 5.646 | 5.753 | 5.633 | 5.733 | 19,566,568 | +0.05(+0.97%) |
Nov 04, 2004 | 5.611 | 5.679 | 5.604 | 5.679 | 15,502,447 | +0.04(+0.75%) |
Nov 03, 2004 | 5.698 | 5.714 | 5.591 | 5.637 | 16,540,522 | +0.03(+0.52%) |
Nov 02, 2004 | 5.582 | 5.649 | 5.569 | 5.607 | 16,124,983 | +0.03(+0.46%) |