Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.037 | 7.037 | 6.916 | 6.977 | 10,465,018 | +0.03(+0.44%) |
Dec 29, 2005 | 7.018 | 7.093 | 6.930 | 6.946 | 6,051,795 | -0.07(-0.98%) |
Dec 28, 2005 | 6.909 | 7.073 | 6.889 | 7.014 | 9,546,107 | +0.15(+2.23%) |
Dec 27, 2005 | 7.076 | 7.095 | 6.814 | 6.861 | 9,796,044 | -0.25(-3.54%) |
Dec 23, 2005 | 7.090 | 7.171 | 6.978 | 7.113 | 4,862,410 | -0.04(-0.58%) |
Dec 22, 2005 | 7.112 | 7.209 | 7.088 | 7.154 | 8,691,427 | +0.07(+0.94%) |
Dec 21, 2005 | 7.058 | 7.158 | 7.034 | 7.088 | 7,831,941 | +0.06(+0.83%) |
Dec 20, 2005 | 7.055 | 7.095 | 7.014 | 7.029 | 10,250,475 | +0.00(+0.00%) |
Dec 19, 2005 | 7.090 | 7.153 | 7.001 | 7.029 | 9,709,964 | -0.04(-0.58%) |
Dec 16, 2005 | 7.195 | 7.203 | 7.037 | 7.071 | 15,792,346 | -0.12(-1.73%) |
Dec 15, 2005 | 7.351 | 7.345 | 7.133 | 7.195 | 11,004,655 | -0.16(-2.12%) |
Dec 14, 2005 | 7.077 | 7.354 | 7.077 | 7.351 | 16,514,192 | +0.26(+3.73%) |
Dec 13, 2005 | 7.095 | 7.202 | 7.068 | 7.087 | 12,881,804 | +0.01(+0.10%) |
Dec 12, 2005 | 7.095 | 7.185 | 7.026 | 7.080 | 17,042,468 | +0.02(+0.26%) |
Dec 09, 2005 | 7.124 | 7.161 | 7.026 | 7.061 | 11,452,532 | -0.08(-1.14%) |
Dec 08, 2005 | 7.092 | 7.163 | 7.011 | 7.143 | 13,665,697 | +0.11(+1.51%) |
Dec 07, 2005 | 7.089 | 7.111 | 6.952 | 7.036 | 14,546,594 | -0.00(-0.07%) |
Dec 06, 2005 | 7.014 | 7.161 | 6.984 | 7.041 | 17,079,610 | -0.02(-0.29%) |
Dec 05, 2005 | 6.992 | 7.112 | 6.978 | 7.061 | 12,553,653 | +0.11(+1.51%) |
Dec 02, 2005 | 6.971 | 7.097 | 6.853 | 6.956 | 9,129,691 | -0.04(-0.56%) |
Dec 01, 2005 | 6.826 | 7.014 | 6.823 | 6.995 | 9,477,942 | +0.21(+3.10%) |
Nov 30, 2005 | 6.782 | 6.865 | 6.718 | 6.784 | 11,417,138 | +0.08(+1.16%) |
Nov 29, 2005 | 6.711 | 6.783 | 6.669 | 6.707 | 10,211,586 | +0.08(+1.28%) |
Nov 28, 2005 | 6.854 | 6.878 | 6.614 | 6.622 | 14,326,370 | -0.36(-5.13%) |
Nov 25, 2005 | 6.980 | 7.026 | 6.940 | 6.980 | 2,801,304 | +0.03(+0.46%) |
Nov 23, 2005 | 6.917 | 7.016 | 6.861 | 6.948 | 8,602,289 | -0.05(-0.70%) |
Nov 22, 2005 | 6.900 | 7.035 | 6.879 | 6.997 | 12,814,513 | +0.16(+2.33%) |
Nov 21, 2005 | 6.790 | 6.843 | 6.663 | 6.838 | 9,425,508 | +0.08(+1.25%) |
Nov 18, 2005 | 6.806 | 6.807 | 6.631 | 6.754 | 11,467,388 | +0.04(+0.61%) |
Nov 17, 2005 | 6.763 | 6.803 | 6.614 | 6.712 | 12,364,015 | +0.03(+0.48%) |
Nov 16, 2005 | 6.549 | 6.715 | 6.510 | 6.680 | 11,564,392 | +0.14(+2.21%) |
Nov 15, 2005 | 6.660 | 6.692 | 6.518 | 6.536 | 17,199,772 | -0.14(-2.04%) |
Nov 14, 2005 | 6.620 | 6.681 | 6.582 | 6.672 | 13,324,000 | +0.12(+1.85%) |
Nov 11, 2005 | 6.458 | 6.598 | 6.457 | 6.551 | 10,295,044 | +0.11(+1.63%) |
Nov 10, 2005 | 6.683 | 6.683 | 6.419 | 6.446 | 20,838,276 | -0.33(-4.85%) |
Nov 09, 2005 | 6.809 | 6.956 | 6.647 | 6.774 | 12,386,737 | -0.05(-0.75%) |
Nov 08, 2005 | 6.731 | 6.889 | 6.720 | 6.826 | 8,762,650 | +0.08(+1.14%) |
Nov 07, 2005 | 6.972 | 6.969 | 6.716 | 6.749 | 14,992,723 | -0.22(-3.20%) |
Nov 04, 2005 | 7.186 | 7.220 | 6.906 | 6.972 | 10,851,722 | -0.25(-3.48%) |
Nov 03, 2005 | 7.075 | 7.264 | 7.058 | 7.224 | 13,973,312 | +0.18(+2.58%) |
Nov 02, 2005 | 6.847 | 7.042 | 6.814 | 7.042 | 12,632,741 | +0.21(+3.13%) |
Nov 01, 2005 | 6.774 | 6.926 | 6.770 | 6.828 | 13,569,131 | -0.06(-0.81%) |
Oct 31, 2005 | 6.866 | 7.020 | 6.781 | 6.884 | 12,520,007 | +0.03(+0.37%) |
Oct 28, 2005 | 6.643 | 6.894 | 6.535 | 6.859 | 15,344,033 | +0.30(+4.64%) |
Oct 27, 2005 | 6.934 | 6.965 | 6.551 | 6.554 | 16,747,088 | -0.43(-6.22%) |
Oct 26, 2005 | 6.997 | 7.236 | 6.914 | 6.989 | 14,806,581 | +0.04(+0.51%) |
Oct 25, 2005 | 6.846 | 7.003 | 6.736 | 6.954 | 12,713,140 | +0.13(+1.96%) |
Oct 24, 2005 | 6.538 | 6.826 | 6.524 | 6.820 | 12,264,827 | +0.26(+3.98%) |
Oct 21, 2005 | 6.640 | 6.691 | 6.391 | 6.559 | 17,860,880 | +0.12(+1.85%) |
Oct 20, 2005 | 6.791 | 6.826 | 6.340 | 6.440 | 19,681,226 | -0.43(-6.23%) |
Oct 19, 2005 | 6.936 | 6.936 | 6.533 | 6.868 | 19,732,350 | +0.13(+1.95%) |
Oct 18, 2005 | 6.969 | 7.060 | 6.735 | 6.736 | 16,096,029 | -0.29(-4.18%) |
Oct 17, 2005 | 6.912 | 7.049 | 6.819 | 7.031 | 14,239,416 | +0.19(+2.83%) |
Oct 14, 2005 | 6.740 | 6.881 | 6.643 | 6.837 | 20,962,808 | -0.02(-0.25%) |
Oct 13, 2005 | 7.095 | 7.095 | 6.707 | 6.854 | 17,744,652 | -0.26(-3.68%) |
Oct 12, 2005 | 7.278 | 7.342 | 7.044 | 7.116 | 10,818,076 | -0.16(-2.19%) |
Oct 11, 2005 | 7.220 | 7.402 | 7.180 | 7.275 | 12,800,531 | +0.18(+2.47%) |
Oct 10, 2005 | 7.135 | 7.135 | 6.966 | 7.100 | 12,546,224 | -0.03(-0.48%) |
Oct 07, 2005 | 7.077 | 7.199 | 7.012 | 7.135 | 17,264,878 | +0.27(+4.00%) |
Oct 06, 2005 | 6.952 | 7.083 | 6.711 | 6.860 | 28,210,544 | -0.13(-1.83%) |
Oct 05, 2005 | 7.440 | 7.472 | 6.979 | 6.988 | 24,513,050 | -0.43(-5.84%) |
Oct 04, 2005 | 7.783 | 7.804 | 7.422 | 7.422 | 19,273,548 | -0.50(-6.29%) |
Oct 03, 2005 | 7.947 | 8.007 | 7.842 | 7.920 | 9,508,966 | +0.03(+0.41%) |
Sep 30, 2005 | 8.002 | 8.049 | 7.874 | 7.888 | 9,248,105 | -0.11(-1.43%) |
Sep 29, 2005 | 8.067 | 8.106 | 7.918 | 8.002 | 11,503,655 | -0.04(-0.46%) |
Sep 28, 2005 | 8.062 | 8.088 | 7.897 | 8.039 | 12,631,867 | +0.04(+0.50%) |
Sep 27, 2005 | 7.946 | 8.016 | 7.867 | 7.999 | 10,643,295 | +0.04(+0.45%) |
Sep 26, 2005 | 7.810 | 7.992 | 7.781 | 7.963 | 12,550,157 | +0.12(+1.49%) |
Sep 23, 2005 | 7.846 | 8.021 | 7.791 | 7.846 | 11,099,037 | -0.22(-2.71%) |
Sep 22, 2005 | 8.267 | 8.317 | 7.836 | 8.065 | 19,328,168 | -0.04(-0.49%) |
Sep 21, 2005 | 7.993 | 8.107 | 7.900 | 8.105 | 15,384,669 | +0.27(+3.49%) |
Sep 20, 2005 | 7.884 | 7.922 | 7.748 | 7.832 | 13,186,797 | -0.09(-1.10%) |
Sep 19, 2005 | 7.918 | 7.999 | 7.890 | 7.918 | 11,716,451 | +0.14(+1.76%) |
Sep 16, 2005 | 7.758 | 7.786 | 7.676 | 7.781 | 12,636,237 | +0.07(+0.85%) |
Sep 15, 2005 | 7.745 | 7.810 | 7.598 | 7.716 | 8,275,448 | +0.03(+0.43%) |
Sep 14, 2005 | 7.662 | 7.734 | 7.568 | 7.683 | 11,089,861 | +0.08(+1.07%) |
Sep 13, 2005 | 7.695 | 7.707 | 7.575 | 7.602 | 15,592,659 | -0.06(-0.76%) |
Sep 12, 2005 | 7.770 | 7.821 | 7.580 | 7.660 | 15,563,383 | -0.09(-1.20%) |
Sep 09, 2005 | 7.569 | 7.757 | 7.561 | 7.753 | 9,970,825 | +0.24(+3.21%) |
Sep 08, 2005 | 7.632 | 7.642 | 7.488 | 7.511 | 10,770,885 | -0.04(-0.56%) |
Sep 07, 2005 | 7.489 | 7.646 | 7.442 | 7.553 | 10,630,623 | +0.04(+0.47%) |
Sep 06, 2005 | 7.392 | 7.528 | 7.374 | 7.518 | 10,465,018 | +0.07(+0.97%) |
Sep 02, 2005 | 7.446 | 7.585 | 7.406 | 7.446 | 11,154,530 | -0.20(-2.62%) |
Sep 01, 2005 | 7.438 | 7.723 | 7.359 | 7.646 | 22,022,856 | +0.29(+3.90%) |
Aug 31, 2005 | 7.105 | 7.426 | 7.100 | 7.359 | 23,024,352 | +0.27(+3.74%) |
Aug 30, 2005 | 6.902 | 7.109 | 6.892 | 7.093 | 14,592,911 | +0.22(+3.16%) |
Aug 29, 2005 | 6.950 | 6.950 | 6.749 | 6.876 | 10,492,109 | +0.10(+1.50%) |
Aug 26, 2005 | 6.774 | 6.870 | 6.774 | 6.774 | 8,095,860 | -0.04(-0.60%) |
Aug 25, 2005 | 6.854 | 6.854 | 6.811 | 6.815 | 7,697,359 | -0.07(-0.96%) |
Aug 24, 2005 | 6.851 | 6.944 | 6.789 | 6.882 | 10,704,905 | +0.06(+0.87%) |
Aug 23, 2005 | 6.923 | 6.941 | 6.744 | 6.822 | 10,797,539 | -0.07(-1.05%) |
Aug 22, 2005 | 6.929 | 6.996 | 6.813 | 6.894 | 8,653,412 | +0.01(+0.08%) |
Aug 19, 2005 | 6.784 | 6.900 | 6.778 | 6.889 | 8,895,484 | +0.14(+2.12%) |
Aug 18, 2005 | 6.643 | 6.757 | 6.603 | 6.746 | 14,569,316 | -0.01(-0.22%) |
Aug 17, 2005 | 6.926 | 7.036 | 6.700 | 6.760 | 15,588,289 | -0.21(-3.02%) |
Aug 16, 2005 | 7.095 | 7.113 | 6.954 | 6.971 | 10,304,220 | -0.15(-2.17%) |
Aug 15, 2005 | 7.216 | 7.218 | 7.077 | 7.125 | 10,467,203 | -0.13(-1.80%) |
Aug 12, 2005 | 7.304 | 7.320 | 7.209 | 7.256 | 10,143,421 | -0.03(-0.41%) |
Aug 11, 2005 | 7.209 | 7.343 | 7.201 | 7.286 | 14,490,227 | +0.10(+1.35%) |
Aug 10, 2005 | 7.095 | 7.209 | 7.047 | 7.188 | 12,821,942 | +0.14(+1.91%) |
Aug 09, 2005 | 7.095 | 7.117 | 7.009 | 7.053 | 10,042,922 | +0.03(+0.37%) |
Aug 08, 2005 | 6.920 | 7.129 | 6.920 | 7.027 | 12,755,962 | +0.17(+2.42%) |
Aug 05, 2005 | 6.875 | 6.886 | 6.749 | 6.861 | 7,360,469 | -0.04(-0.55%) |
Aug 04, 2005 | 6.871 | 6.957 | 6.866 | 6.899 | 9,589,802 | +0.01(+0.10%) |
Aug 03, 2005 | 7.028 | 7.028 | 6.861 | 6.892 | 11,225,316 | -0.05(-0.68%) |
Aug 02, 2005 | 6.889 | 7.014 | 6.873 | 6.939 | 14,540,040 | +0.11(+1.63%) |
Aug 01, 2005 | 6.751 | 6.866 | 6.741 | 6.828 | 13,375,124 | +0.15(+2.24%) |
Jul 29, 2005 | 6.751 | 6.765 | 6.656 | 6.678 | 10,631,497 | -0.07(-1.07%) |
Jul 28, 2005 | 6.728 | 6.752 | 6.627 | 6.750 | 17,087,474 | +0.13(+1.92%) |
Jul 27, 2005 | 6.607 | 6.648 | 6.438 | 6.623 | 9,559,215 | +0.02(+0.35%) |
Jul 26, 2005 | 6.637 | 6.648 | 6.551 | 6.600 | 9,373,510 | -0.04(-0.53%) |
Jul 25, 2005 | 6.591 | 6.699 | 6.559 | 6.636 | 13,989,479 | +0.07(+1.03%) |
Jul 22, 2005 | 6.429 | 6.581 | 6.426 | 6.568 | 10,808,026 | +0.17(+2.65%) |
Jul 21, 2005 | 6.419 | 6.471 | 6.312 | 6.399 | 11,192,982 | +0.00(+0.02%) |
Jul 20, 2005 | 6.357 | 6.425 | 6.283 | 6.398 | 9,262,087 | +0.03(+0.49%) |
Jul 19, 2005 | 6.260 | 6.367 | 6.223 | 6.367 | 9,013,898 | +0.11(+1.74%) |
Jul 18, 2005 | 6.259 | 6.291 | 6.210 | 6.258 | 12,117,574 | -0.06(-0.98%) |
Jul 15, 2005 | 6.402 | 6.424 | 6.283 | 6.320 | 13,022,066 | -0.05(-0.81%) |
Jul 14, 2005 | 6.725 | 6.725 | 6.288 | 6.371 | 17,530,982 | -0.23(-3.45%) |
Jul 13, 2005 | 6.660 | 6.690 | 6.574 | 6.599 | 12,482,866 | -0.00(-0.05%) |
Jul 12, 2005 | 6.500 | 6.646 | 6.470 | 6.603 | 14,485,858 | +0.15(+2.25%) |
Jul 11, 2005 | 6.294 | 6.464 | 6.291 | 6.457 | 14,311,950 | +0.03(+0.53%) |
Jul 08, 2005 | 6.500 | 6.517 | 6.342 | 6.423 | 14,715,695 | -0.01(-0.12%) |
Jul 07, 2005 | 6.248 | 6.448 | 6.224 | 6.431 | 19,677,730 | +0.12(+1.92%) |
Jul 06, 2005 | 6.528 | 6.580 | 6.298 | 6.310 | 23,890,828 | -0.19(-2.96%) |
Jul 05, 2005 | 6.384 | 6.520 | 6.362 | 6.502 | 17,549,770 | +0.15(+2.30%) |
Jul 01, 2005 | 6.179 | 6.362 | 6.155 | 6.355 | 17,911,568 | +0.25(+4.07%) |
Jun 30, 2005 | 6.114 | 6.316 | 6.107 | 6.107 | 18,282,978 | -0.01(-0.17%) |
Jun 29, 2005 | 6.153 | 6.200 | 6.045 | 6.117 | 16,666,689 | -0.06(-0.93%) |
Jun 28, 2005 | 6.360 | 6.374 | 6.146 | 6.175 | 13,707,208 | -0.19(-2.91%) |
Jun 27, 2005 | 6.298 | 6.397 | 6.298 | 6.360 | 9,720,888 | +0.09(+1.46%) |
Jun 24, 2005 | 6.299 | 6.343 | 6.231 | 6.268 | 9,754,096 | +0.04(+0.61%) |
Jun 23, 2005 | 6.236 | 6.351 | 6.168 | 6.231 | 13,170,630 | +0.05(+0.74%) |
Jun 22, 2005 | 6.219 | 6.267 | 6.070 | 6.185 | 23,851,940 | +0.14(+2.27%) |
Jun 21, 2005 | 6.252 | 6.260 | 6.042 | 6.048 | 13,394,350 | -0.20(-3.28%) |
Jun 20, 2005 | 6.328 | 6.357 | 6.215 | 6.252 | 10,360,150 | -0.03(-0.55%) |
Jun 17, 2005 | 6.248 | 6.337 | 6.217 | 6.287 | 15,587,852 | +0.14(+2.23%) |
Jun 16, 2005 | 6.062 | 6.156 | 6.003 | 6.149 | 11,341,546 | +0.11(+1.86%) |
Jun 15, 2005 | 5.979 | 6.062 | 5.950 | 6.037 | 8,784,498 | +0.08(+1.36%) |
Jun 14, 2005 | 5.933 | 5.972 | 5.864 | 5.956 | 7,914,525 | +0.03(+0.54%) |
Jun 13, 2005 | 5.917 | 5.949 | 5.876 | 5.924 | 7,845,049 | -0.02(-0.33%) |
Jun 10, 2005 | 5.950 | 5.951 | 5.875 | 5.943 | 9,854,158 | +0.00(+0.04%) |
Jun 09, 2005 | 5.803 | 5.950 | 5.792 | 5.941 | 10,782,246 | +0.15(+2.59%) |
Jun 08, 2005 | 5.686 | 5.835 | 5.679 | 5.791 | 13,096,348 | +0.09(+1.65%) |
Jun 07, 2005 | 5.710 | 5.774 | 5.687 | 5.697 | 7,823,202 | -0.01(-0.22%) |
Jun 06, 2005 | 5.750 | 5.764 | 5.673 | 5.710 | 7,058,971 | -0.01(-0.18%) |
Jun 03, 2005 | 5.676 | 5.734 | 5.665 | 5.720 | 6,691,494 | +0.05(+0.87%) |
Jun 02, 2005 | 5.656 | 5.719 | 5.607 | 5.671 | 9,044,922 | -0.01(-0.10%) |
Jun 01, 2005 | 5.567 | 5.684 | 5.567 | 5.677 | 8,481,690 | +0.13(+2.31%) |
May 31, 2005 | 5.567 | 5.584 | 5.458 | 5.549 | 9,579,315 | -0.05(-0.84%) |
May 27, 2005 | 5.550 | 5.607 | 5.515 | 5.596 | 5,362,721 | +0.06(+1.10%) |
May 26, 2005 | 5.491 | 5.542 | 5.473 | 5.535 | 6,850,108 | +0.05(+0.98%) |
May 25, 2005 | 5.450 | 5.511 | 5.393 | 5.481 | 9,197,418 | +0.04(+0.76%) |
May 24, 2005 | 5.422 | 5.464 | 5.385 | 5.440 | 5,832,882 | +0.05(+0.93%) |
May 23, 2005 | 5.207 | 5.401 | 5.207 | 5.390 | 8,426,634 | +0.10(+1.90%) |
May 20, 2005 | 5.298 | 5.367 | 5.272 | 5.289 | 7,283,128 | -0.06(-1.05%) |
May 19, 2005 | 5.217 | 5.355 | 5.211 | 5.345 | 9,539,552 | +0.11(+2.01%) |
May 18, 2005 | 5.231 | 5.313 | 5.179 | 5.240 | 11,300,035 | +0.04(+0.77%) |
May 17, 2005 | 5.081 | 5.215 | 5.081 | 5.200 | 8,742,551 | +0.08(+1.66%) |
May 16, 2005 | 5.178 | 5.178 | 5.013 | 5.115 | 13,984,673 | -0.07(-1.41%) |
May 13, 2005 | 5.298 | 5.304 | 5.146 | 5.188 | 10,617,078 | -0.08(-1.48%) |
May 12, 2005 | 5.610 | 5.610 | 5.218 | 5.266 | 18,072,802 | -0.28(-5.05%) |
May 11, 2005 | 5.561 | 5.590 | 5.513 | 5.546 | 13,920,004 | -0.02(-0.39%) |
May 10, 2005 | 5.653 | 5.686 | 5.551 | 5.568 | 9,188,679 | -0.07(-1.26%) |
May 09, 2005 | 5.550 | 5.649 | 5.546 | 5.639 | 8,296,859 | +0.11(+1.99%) |
May 06, 2005 | 5.548 | 5.605 | 5.519 | 5.529 | 8,004,974 | +0.03(+0.48%) |
May 05, 2005 | 5.487 | 5.533 | 5.432 | 5.503 | 8,846,982 | +0.07(+1.24%) |
May 04, 2005 | 5.378 | 5.464 | 5.338 | 5.435 | 11,900,845 | +0.09(+1.69%) |
May 03, 2005 | 5.449 | 5.453 | 5.318 | 5.345 | 8,924,323 | -0.13(-2.38%) |
May 02, 2005 | 5.329 | 5.475 | 5.311 | 5.475 | 15,645,093 | +0.15(+2.75%) |
Apr 29, 2005 | 5.269 | 5.395 | 5.252 | 5.329 | 12,337,798 | +0.08(+1.55%) |
Apr 28, 2005 | 5.292 | 5.346 | 5.229 | 5.248 | 18,965,934 | -0.16(-2.94%) |
Apr 27, 2005 | 5.521 | 5.521 | 5.321 | 5.407 | 12,537,485 | -0.07(-1.32%) |
Apr 26, 2005 | 5.630 | 5.663 | 5.465 | 5.479 | 12,675,125 | -0.07(-1.26%) |
Apr 25, 2005 | 5.708 | 5.875 | 5.521 | 5.549 | 12,128,934 | +0.06(+1.15%) |
Apr 22, 2005 | 5.441 | 5.525 | 5.391 | 5.486 | 10,974,505 | +0.08(+1.52%) |
Apr 21, 2005 | 5.275 | 5.403 | 5.248 | 5.403 | 9,695,982 | +0.13(+2.43%) |
Apr 20, 2005 | 5.332 | 5.375 | 5.248 | 5.275 | 12,561,518 | -0.00(-0.09%) |
Apr 19, 2005 | 5.181 | 5.292 | 5.172 | 5.280 | 11,852,780 | +0.14(+2.74%) |
Apr 18, 2005 | 5.012 | 5.149 | 4.977 | 5.139 | 12,249,970 | +0.10(+2.07%) |
Apr 15, 2005 | 5.264 | 5.273 | 5.018 | 5.035 | 16,301,396 | -0.21(-4.01%) |
Apr 14, 2005 | 5.279 | 5.340 | 5.240 | 5.245 | 17,525,738 | +0.02(+0.46%) |
Apr 13, 2005 | 5.355 | 5.412 | 5.203 | 5.221 | 13,715,947 | -0.17(-3.22%) |
Apr 12, 2005 | 5.550 | 5.558 | 5.342 | 5.395 | 14,015,696 | -0.15(-2.78%) |
Apr 11, 2005 | 5.464 | 5.550 | 5.437 | 5.550 | 9,142,362 | +0.09(+1.57%) |
Apr 08, 2005 | 5.568 | 5.583 | 5.455 | 5.464 | 9,502,848 | -0.08(-1.36%) |
Apr 07, 2005 | 5.590 | 5.605 | 5.466 | 5.540 | 10,425,256 | +0.00(+0.04%) |
Apr 06, 2005 | 5.475 | 5.548 | 5.424 | 5.537 | 9,539,989 | +0.08(+1.38%) |
Apr 05, 2005 | 5.521 | 5.568 | 5.431 | 5.462 | 10,734,181 | -0.06(-1.08%) |
Apr 04, 2005 | 5.613 | 5.623 | 5.464 | 5.521 | 10,786,179 | +0.00(+0.00%) |
Apr 01, 2005 | 5.447 | 5.537 | 5.424 | 5.521 | 11,432,432 | +0.15(+2.83%) |
Mar 31, 2005 | 5.321 | 5.377 | 5.279 | 5.369 | 10,796,666 | +0.13(+2.42%) |
Mar 30, 2005 | 5.152 | 5.252 | 5.058 | 5.242 | 12,824,563 | +0.09(+1.73%) |
Mar 29, 2005 | 5.213 | 5.287 | 5.139 | 5.153 | 9,365,208 | -0.04(-0.82%) |
Mar 28, 2005 | 5.225 | 5.239 | 5.163 | 5.195 | 8,285,061 | -0.03(-0.55%) |
Mar 24, 2005 | 5.232 | 5.296 | 5.161 | 5.224 | 8,879,317 | +0.02(+0.40%) |
Mar 23, 2005 | 5.235 | 5.236 | 5.102 | 5.203 | 13,594,474 | -0.04(-0.76%) |
Mar 22, 2005 | 5.398 | 5.446 | 5.228 | 5.243 | 9,395,358 | -0.15(-2.78%) |
Mar 21, 2005 | 5.343 | 5.399 | 5.317 | 5.393 | 9,317,144 | +0.02(+0.40%) |
Mar 18, 2005 | 5.378 | 5.422 | 5.303 | 5.371 | 11,562,644 | +0.00(+0.09%) |
Mar 17, 2005 | 5.315 | 5.372 | 5.267 | 5.367 | 10,485,555 | +0.12(+2.27%) |
Mar 16, 2005 | 5.196 | 5.336 | 5.166 | 5.248 | 9,435,995 | +0.02(+0.46%) |
Mar 15, 2005 | 5.330 | 5.351 | 5.224 | 5.224 | 9,391,425 | -0.07(-1.34%) |
Mar 14, 2005 | 5.309 | 5.322 | 5.162 | 5.295 | 10,456,279 | +0.04(+0.74%) |
Mar 11, 2005 | 5.216 | 5.337 | 5.190 | 5.256 | 10,070,450 | +0.03(+0.50%) |
Mar 10, 2005 | 5.343 | 5.344 | 5.160 | 5.229 | 12,860,830 | -0.12(-2.33%) |
Mar 09, 2005 | 5.572 | 5.585 | 5.339 | 5.354 | 15,945,280 | -0.19(-3.37%) |
Mar 08, 2005 | 5.575 | 5.612 | 5.540 | 5.541 | 10,937,364 | -0.03(-0.62%) |
Mar 07, 2005 | 5.581 | 5.628 | 5.518 | 5.575 | 12,796,598 | -0.00(-0.08%) |
Mar 04, 2005 | 5.470 | 5.618 | 5.364 | 5.580 | 14,752,836 | +0.09(+1.58%) |
Mar 03, 2005 | 5.481 | 5.642 | 5.466 | 5.493 | 13,428,869 | +0.13(+2.35%) |
Mar 02, 2005 | 5.332 | 5.400 | 5.301 | 5.367 | 10,880,124 | +0.01(+0.21%) |
Mar 01, 2005 | 5.378 | 5.409 | 5.279 | 5.355 | 11,233,618 | -0.06(-1.14%) |
Feb 28, 2005 | 5.378 | 5.447 | 5.207 | 5.417 | 19,149,892 | +0.08(+1.52%) |
Feb 25, 2005 | 5.229 | 5.410 | 5.217 | 5.336 | 13,204,712 | +0.16(+3.19%) |
Feb 24, 2005 | 5.121 | 5.172 | 5.073 | 5.171 | 8,510,529 | +0.10(+2.06%) |
Feb 23, 2005 | 5.043 | 5.088 | 5.030 | 5.067 | 10,561,148 | +0.03(+0.50%) |
Feb 22, 2005 | 5.176 | 5.187 | 5.038 | 5.042 | 8,139,556 | -0.05(-1.06%) |
Feb 18, 2005 | 5.029 | 5.144 | 5.006 | 5.096 | 10,714,955 | +0.12(+2.41%) |
Feb 17, 2005 | 5.035 | 5.065 | 4.968 | 4.975 | 9,375,258 | -0.05(-0.91%) |
Feb 16, 2005 | 4.928 | 5.023 | 4.896 | 5.021 | 11,054,031 | +0.10(+2.07%) |
Feb 15, 2005 | 4.888 | 4.926 | 4.863 | 4.919 | 7,769,894 | +0.08(+1.66%) |
Feb 14, 2005 | 4.872 | 4.886 | 4.817 | 4.839 | 6,707,661 | -0.05(-0.94%) |
Feb 11, 2005 | 4.861 | 4.926 | 4.819 | 4.885 | 7,178,697 | +0.05(+1.04%) |
Feb 10, 2005 | 4.743 | 4.838 | 4.716 | 4.835 | 7,718,770 | +0.13(+2.72%) |
Feb 09, 2005 | 4.665 | 4.782 | 4.634 | 4.706 | 11,719,947 | +0.05(+1.06%) |
Feb 08, 2005 | 4.618 | 4.666 | 4.595 | 4.657 | 6,216,527 | +0.04(+0.87%) |
Feb 07, 2005 | 4.646 | 4.660 | 4.593 | 4.617 | 6,812,530 | -0.02(-0.37%) |
Feb 04, 2005 | 4.656 | 4.661 | 4.589 | 4.634 | 7,256,474 | -0.01(-0.22%) |
Feb 03, 2005 | 4.577 | 4.663 | 4.536 | 4.645 | 13,764,012 | +0.07(+1.48%) |
Feb 02, 2005 | 4.491 | 4.590 | 4.474 | 4.577 | 14,890,039 | +0.09(+2.09%) |
Feb 01, 2005 | 4.451 | 4.487 | 4.450 | 4.483 | 11,466,951 | +0.05(+1.16%) |
Jan 31, 2005 | 4.371 | 4.454 | 4.357 | 4.432 | 10,877,939 | +0.04(+0.96%) |
Jan 28, 2005 | 4.450 | 4.450 | 4.357 | 4.389 | 10,085,743 | -0.06(-1.36%) |
Jan 27, 2005 | 4.335 | 4.553 | 4.335 | 4.450 | 11,340,672 | -0.06(-1.29%) |
Jan 26, 2005 | 4.526 | 4.531 | 4.459 | 4.508 | 9,725,694 | +0.03(+0.59%) |
Jan 25, 2005 | 4.474 | 4.492 | 4.436 | 4.482 | 13,051,342 | +0.07(+1.56%) |
Jan 24, 2005 | 4.406 | 4.439 | 4.400 | 4.414 | 6,899,047 | +0.06(+1.34%) |
Jan 21, 2005 | 4.345 | 4.397 | 4.344 | 4.355 | 7,263,028 | +0.04(+0.85%) |
Jan 20, 2005 | 4.355 | 4.360 | 4.285 | 4.319 | 9,676,319 | -0.08(-1.85%) |
Jan 19, 2005 | 4.435 | 4.451 | 4.393 | 4.400 | 7,347,797 | -0.04(-0.80%) |
Jan 18, 2005 | 4.426 | 4.438 | 4.387 | 4.435 | 8,035,124 | +0.05(+1.20%) |
Jan 14, 2005 | 4.388 | 4.415 | 4.363 | 4.383 | 7,308,471 | +0.00(+0.00%) |
Jan 13, 2005 | 4.364 | 4.418 | 4.340 | 4.383 | 9,276,507 | +0.05(+1.06%) |
Jan 12, 2005 | 4.313 | 4.352 | 4.288 | 4.337 | 9,474,883 | +0.04(+0.96%) |
Jan 11, 2005 | 4.275 | 4.325 | 4.254 | 4.296 | 10,487,740 | +0.03(+0.72%) |
Jan 10, 2005 | 4.253 | 4.319 | 4.234 | 4.265 | 14,264,323 | +0.05(+1.25%) |
Jan 07, 2005 | 4.197 | 4.228 | 4.142 | 4.212 | 13,266,759 | +0.06(+1.46%) |
Jan 06, 2005 | 4.075 | 4.198 | 4.065 | 4.151 | 8,322,639 | +0.06(+1.54%) |
Jan 05, 2005 | 4.139 | 4.171 | 4.083 | 4.089 | 7,389,745 | -0.05(-1.22%) |
Jan 04, 2005 | 4.172 | 4.210 | 4.133 | 4.139 | 8,860,091 | -0.05(-1.12%) |