Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.358 | 4.383 | 4.291 | 4.299 | 3,601,899 | -0.09(-2.12%) |
Dec 29, 2005 | 4.464 | 4.476 | 4.392 | 4.392 | 2,255,899 | -0.07(-1.52%) |
Dec 28, 2005 | 4.485 | 4.502 | 4.426 | 4.459 | 2,761,800 | +0.03(+0.57%) |
Dec 27, 2005 | 4.468 | 4.519 | 4.400 | 4.434 | 2,904,827 | -0.03(-0.76%) |
Dec 23, 2005 | 4.476 | 4.535 | 4.459 | 4.468 | 2,145,793 | -0.02(-0.38%) |
Dec 22, 2005 | 4.485 | 4.552 | 4.434 | 4.485 | 2,650,847 | -0.03(-0.75%) |
Dec 21, 2005 | 4.443 | 4.561 | 4.443 | 4.519 | 2,168,232 | +0.05(+1.13%) |
Dec 20, 2005 | 4.451 | 4.595 | 4.358 | 4.468 | 2,844,508 | -0.01(-0.19%) |
Dec 19, 2005 | 4.552 | 4.603 | 4.459 | 4.476 | 2,501,461 | -0.10(-2.21%) |
Dec 16, 2005 | 4.645 | 4.662 | 4.527 | 4.578 | 3,718,529 | -0.04(-0.91%) |
Dec 15, 2005 | 4.730 | 4.747 | 4.611 | 4.620 | 3,156,096 | -0.14(-2.84%) |
Dec 14, 2005 | 4.823 | 4.848 | 4.730 | 4.755 | 2,181,887 | -0.08(-1.57%) |
Dec 13, 2005 | 4.789 | 4.899 | 4.755 | 4.831 | 2,658,833 | +0.04(+0.88%) |
Dec 12, 2005 | 4.840 | 4.924 | 4.780 | 4.789 | 2,452,532 | -0.08(-1.56%) |
Dec 09, 2005 | 4.831 | 4.899 | 4.688 | 4.865 | 2,779,929 | +0.07(+1.41%) |
Dec 08, 2005 | 4.823 | 5.017 | 4.764 | 4.797 | 4,625,219 | +0.03(+0.71%) |
Dec 07, 2005 | 4.848 | 4.899 | 4.730 | 4.764 | 2,613,623 | -0.08(-1.74%) |
Dec 06, 2005 | 4.797 | 4.932 | 4.789 | 4.848 | 3,586,436 | +0.15(+3.24%) |
Dec 05, 2005 | 4.780 | 4.814 | 4.645 | 4.696 | 2,730,637 | -0.08(-1.77%) |
Dec 02, 2005 | 4.755 | 4.932 | 4.755 | 4.780 | 4,522,133 | +0.01(+0.18%) |
Dec 01, 2005 | 4.586 | 4.814 | 4.561 | 4.772 | 4,717,318 | +0.22(+4.82%) |
Nov 30, 2005 | 4.493 | 4.628 | 4.443 | 4.552 | 3,483,340 | +0.13(+2.86%) |
Nov 29, 2005 | 4.519 | 4.586 | 4.392 | 4.426 | 3,224,079 | -0.08(-1.69%) |
Nov 28, 2005 | 4.426 | 4.586 | 4.350 | 4.502 | 5,495,041 | +0.08(+1.72%) |
Nov 25, 2005 | 4.375 | 4.434 | 4.341 | 4.426 | 1,192,552 | +0.11(+2.54%) |
Nov 23, 2005 | 4.223 | 4.367 | 4.147 | 4.316 | 3,028,933 | +0.08(+1.79%) |
Nov 22, 2005 | 4.333 | 4.350 | 4.231 | 4.240 | 4,451,105 | -0.09(-2.14%) |
Nov 21, 2005 | 4.223 | 4.367 | 4.223 | 4.333 | 3,364,245 | +0.14(+3.22%) |
Nov 18, 2005 | 4.172 | 4.248 | 4.122 | 4.198 | 2,687,404 | +0.08(+1.84%) |
Nov 17, 2005 | 4.020 | 4.147 | 3.970 | 4.122 | 3,833,272 | +0.09(+2.31%) |
Nov 16, 2005 | 4.088 | 4.096 | 3.961 | 4.029 | 3,781,805 | -0.06(-1.45%) |
Nov 15, 2005 | 4.122 | 4.172 | 4.079 | 4.088 | 3,887,404 | -0.03(-0.82%) |
Nov 14, 2005 | 4.139 | 4.164 | 4.088 | 4.122 | 4,156,432 | -0.03(-0.61%) |
Nov 11, 2005 | 4.181 | 4.215 | 4.139 | 4.147 | 2,281,728 | -0.07(-1.60%) |
Nov 10, 2005 | 4.198 | 4.223 | 4.113 | 4.215 | 3,743,262 | +0.03(+0.60%) |
Nov 09, 2005 | 4.231 | 4.282 | 4.181 | 4.189 | 3,206,431 | -0.03(-0.60%) |
Nov 08, 2005 | 4.198 | 4.282 | 4.139 | 4.215 | 3,375,714 | +0.02(+0.40%) |
Nov 07, 2005 | 4.079 | 4.231 | 4.054 | 4.198 | 4,950,534 | +0.10(+2.47%) |
Nov 04, 2005 | 4.139 | 4.164 | 4.012 | 4.096 | 7,513,911 | -0.04(-1.02%) |
Nov 03, 2005 | 4.231 | 4.307 | 3.919 | 4.139 | 17,461,872 | -0.55(-11.71%) |
Nov 02, 2005 | 4.586 | 4.688 | 4.459 | 4.687 | 5,640,639 | +0.12(+2.59%) |
Nov 01, 2005 | 4.510 | 4.595 | 4.434 | 4.569 | 2,196,791 | +0.04(+0.93%) |
Oct 31, 2005 | 4.434 | 4.595 | 4.417 | 4.527 | 3,588,511 | +0.11(+2.49%) |
Oct 28, 2005 | 4.383 | 4.468 | 4.265 | 4.417 | 3,898,937 | +0.03(+0.58%) |
Oct 27, 2005 | 4.502 | 4.510 | 4.333 | 4.392 | 3,298,159 | -0.10(-2.26%) |
Oct 26, 2005 | 4.679 | 4.679 | 4.476 | 4.493 | 3,070,373 | -0.19(-4.14%) |
Oct 25, 2005 | 4.704 | 4.704 | 4.595 | 4.688 | 1,911,539 | -0.01(-0.18%) |
Oct 24, 2005 | 4.730 | 4.747 | 4.603 | 4.696 | 2,144,197 | +0.01(+0.18%) |
Oct 21, 2005 | 4.578 | 4.780 | 4.578 | 4.688 | 2,454,527 | +0.11(+2.40%) |
Oct 20, 2005 | 4.730 | 4.730 | 4.569 | 4.578 | 2,338,785 | -0.04(-0.91%) |
Oct 19, 2005 | 4.561 | 4.645 | 4.476 | 4.620 | 2,557,982 | +0.01(+0.18%) |
Oct 18, 2005 | 4.603 | 4.721 | 4.569 | 4.611 | 3,634,039 | -0.02(-0.37%) |
Oct 17, 2005 | 4.679 | 4.679 | 4.502 | 4.628 | 2,761,006 | -0.01(-0.18%) |
Oct 14, 2005 | 4.392 | 4.654 | 4.392 | 4.637 | 7,026,651 | +0.24(+5.37%) |
Oct 13, 2005 | 4.282 | 4.409 | 4.264 | 4.400 | 4,087,366 | +0.12(+2.76%) |
Oct 12, 2005 | 4.333 | 4.443 | 4.223 | 4.282 | 7,974,596 | -0.06(-1.36%) |
Oct 11, 2005 | 5.000 | 5.008 | 4.299 | 4.341 | 25,618,044 | -1.24(-22.24%) |
Oct 10, 2005 | 5.625 | 5.667 | 5.532 | 5.583 | 2,247,497 | -0.03(-0.60%) |
Oct 07, 2005 | 5.608 | 5.726 | 5.566 | 5.617 | 2,977,241 | +0.02(+0.30%) |
Oct 06, 2005 | 5.828 | 5.836 | 5.549 | 5.600 | 2,818,799 | -0.13(-2.21%) |
Oct 05, 2005 | 5.870 | 5.887 | 5.701 | 5.726 | 1,579,248 | -0.14(-2.31%) |
Oct 04, 2005 | 5.946 | 5.980 | 5.845 | 5.861 | 1,258,816 | -0.08(-1.42%) |
Oct 03, 2005 | 5.921 | 6.030 | 5.912 | 5.946 | 1,992,262 | +0.02(+0.28%) |
Sep 30, 2005 | 5.921 | 6.047 | 5.904 | 5.929 | 1,338,601 | -0.01(-0.14%) |
Sep 29, 2005 | 5.785 | 5.954 | 5.777 | 5.938 | 2,696,403 | +0.12(+2.03%) |
Sep 28, 2005 | 5.845 | 5.887 | 5.785 | 5.819 | 2,172,000 | -0.01(-0.14%) |
Sep 27, 2005 | 5.963 | 5.980 | 5.811 | 5.828 | 2,056,378 | -0.04(-0.72%) |
Sep 26, 2005 | 5.980 | 6.030 | 5.870 | 5.870 | 2,335,578 | -0.05(-0.86%) |
Sep 23, 2005 | 5.921 | 5.946 | 5.684 | 5.921 | 3,670,623 | +0.24(+4.16%) |
Sep 22, 2005 | 5.684 | 5.777 | 5.667 | 5.684 | 3,192,918 | -0.09(-1.61%) |
Sep 21, 2005 | 5.760 | 5.870 | 5.709 | 5.777 | 3,048,883 | -0.03(-0.44%) |
Sep 20, 2005 | 5.895 | 5.954 | 5.794 | 5.802 | 3,467,674 | -0.05(-0.87%) |
Sep 19, 2005 | 6.014 | 6.047 | 5.845 | 5.853 | 3,516,910 | -0.16(-2.67%) |
Sep 16, 2005 | 6.073 | 6.157 | 5.971 | 6.014 | 5,275,914 | -0.05(-0.84%) |
Sep 15, 2005 | 6.081 | 6.174 | 5.912 | 6.064 | 4,091,815 | +0.05(+0.84%) |
Sep 14, 2005 | 6.242 | 6.267 | 5.988 | 6.014 | 4,799,702 | -0.23(-3.65%) |
Sep 13, 2005 | 6.377 | 6.385 | 6.193 | 6.242 | 4,223,638 | -0.02(-0.27%) |
Sep 12, 2005 | 6.284 | 6.343 | 6.216 | 6.258 | 2,466,330 | -0.06(-0.94%) |
Sep 09, 2005 | 6.301 | 6.385 | 6.258 | 6.318 | 4,223,958 | +0.06(+0.94%) |
Sep 08, 2005 | 6.258 | 6.402 | 6.225 | 6.258 | 4,083,650 | -0.06(-0.94%) |
Sep 07, 2005 | 6.394 | 6.410 | 6.309 | 6.318 | 3,375,049 | -0.09(-1.45%) |
Sep 06, 2005 | 6.334 | 6.453 | 6.334 | 6.410 | 1,912,059 | +0.06(+0.93%) |
Sep 02, 2005 | 6.343 | 6.410 | 6.301 | 6.351 | 2,961,729 | +0.02(+0.27%) |
Sep 01, 2005 | 6.360 | 6.444 | 6.301 | 6.334 | 2,738,775 | -0.07(-1.06%) |
Aug 31, 2005 | 6.318 | 6.427 | 6.284 | 6.402 | 3,608,588 | +0.15(+2.43%) |
Aug 30, 2005 | 6.233 | 6.343 | 6.166 | 6.250 | 2,964,233 | -0.08(-1.33%) |
Aug 29, 2005 | 6.292 | 6.334 | 6.191 | 6.334 | 3,070,497 | +0.00(+0.00%) |
Aug 26, 2005 | 6.537 | 6.546 | 6.334 | 6.334 | 2,925,327 | -0.18(-2.72%) |
Aug 25, 2005 | 6.419 | 6.546 | 6.394 | 6.512 | 3,572,821 | +0.14(+2.12%) |
Aug 24, 2005 | 6.318 | 6.529 | 6.258 | 6.377 | 4,798,819 | +0.08(+1.21%) |
Aug 23, 2005 | 6.343 | 6.394 | 6.250 | 6.301 | 3,660,016 | -0.06(-0.93%) |
Aug 22, 2005 | 6.436 | 6.453 | 6.284 | 6.360 | 3,714,866 | +0.03(+0.40%) |
Aug 19, 2005 | 6.368 | 6.419 | 6.301 | 6.334 | 3,780,526 | +0.02(+0.27%) |
Aug 18, 2005 | 6.225 | 6.410 | 6.149 | 6.318 | 7,117,870 | +0.20(+3.31%) |
Aug 17, 2005 | 6.115 | 6.174 | 6.047 | 6.115 | 4,747,381 | +0.11(+1.83%) |
Aug 16, 2005 | 6.073 | 6.115 | 5.878 | 6.005 | 5,778,646 | +0.19(+3.34%) |
Aug 15, 2005 | 5.659 | 5.870 | 5.642 | 5.811 | 2,638,904 | +0.18(+3.15%) |
Aug 12, 2005 | 5.777 | 5.811 | 5.625 | 5.633 | 1,707,286 | -0.18(-3.05%) |
Aug 11, 2005 | 5.735 | 5.828 | 5.726 | 5.811 | 2,350,639 | +0.09(+1.62%) |
Aug 10, 2005 | 5.743 | 5.870 | 5.684 | 5.718 | 2,866,740 | +0.03(+0.59%) |
Aug 09, 2005 | 5.828 | 5.828 | 5.667 | 5.684 | 2,126,278 | -0.07(-1.17%) |
Aug 08, 2005 | 5.946 | 5.946 | 5.726 | 5.752 | 1,983,409 | -0.12(-2.01%) |
Aug 05, 2005 | 5.954 | 5.988 | 5.828 | 5.870 | 2,813,893 | +0.03(+0.43%) |
Aug 04, 2005 | 5.963 | 6.115 | 5.828 | 5.845 | 6,136,651 | -0.18(-2.95%) |
Aug 03, 2005 | 6.225 | 6.225 | 5.954 | 6.022 | 4,207,575 | -0.22(-3.52%) |
Aug 02, 2005 | 6.216 | 6.377 | 6.176 | 6.242 | 3,095,847 | +0.03(+0.41%) |
Aug 01, 2005 | 6.166 | 6.292 | 6.166 | 6.216 | 3,775,553 | +0.03(+0.41%) |
Jul 29, 2005 | 6.039 | 6.250 | 5.997 | 6.191 | 5,270,694 | -0.05(-0.81%) |
Jul 28, 2005 | 6.326 | 6.453 | 6.208 | 6.242 | 6,499,879 | -0.30(-4.52%) |
Jul 27, 2005 | 6.639 | 6.672 | 6.512 | 6.537 | 2,958,913 | -0.13(-1.90%) |
Jul 26, 2005 | 6.571 | 6.698 | 6.571 | 6.664 | 4,467,005 | +0.07(+1.02%) |
Jul 25, 2005 | 6.605 | 6.698 | 6.546 | 6.596 | 4,989,802 | -0.04(-0.64%) |
Jul 22, 2005 | 6.655 | 6.926 | 6.630 | 6.639 | 10,723,412 | -0.09(-1.38%) |
Jul 21, 2005 | 7.086 | 7.120 | 6.698 | 6.731 | 9,684,113 | -0.30(-4.21%) |
Jul 20, 2005 | 6.893 | 7.061 | 6.892 | 7.027 | 4,771,929 | -0.03(-0.48%) |
Jul 19, 2005 | 6.926 | 7.069 | 6.926 | 7.061 | 3,427,587 | +0.19(+2.83%) |
Jul 18, 2005 | 6.993 | 7.095 | 6.850 | 6.867 | 3,243,323 | -0.21(-2.98%) |
Jul 15, 2005 | 7.052 | 7.103 | 6.926 | 7.078 | 2,882,352 | +0.07(+0.96%) |
Jul 14, 2005 | 7.095 | 7.171 | 6.909 | 7.010 | 5,326,663 | +0.03(+0.48%) |
Jul 13, 2005 | 7.171 | 7.179 | 6.934 | 6.976 | 5,640,212 | -0.07(-0.96%) |
Jul 12, 2005 | 7.044 | 7.061 | 6.909 | 7.044 | 3,473,067 | +0.08(+1.21%) |
Jul 11, 2005 | 6.807 | 6.959 | 6.723 | 6.959 | 4,270,063 | +0.23(+3.39%) |
Jul 08, 2005 | 6.520 | 6.731 | 6.478 | 6.731 | 4,309,440 | +0.25(+3.91%) |
Jul 07, 2005 | 6.258 | 6.503 | 6.250 | 6.478 | 3,731,841 | +0.03(+0.39%) |
Jul 06, 2005 | 6.402 | 6.478 | 6.377 | 6.453 | 2,230,573 | +0.05(+0.79%) |
Jul 05, 2005 | 6.309 | 6.402 | 6.242 | 6.402 | 2,278,964 | +0.08(+1.34%) |
Jul 01, 2005 | 6.275 | 6.326 | 6.233 | 6.318 | 1,637,709 | +0.09(+1.49%) |
Jun 30, 2005 | 6.225 | 6.334 | 6.208 | 6.225 | 2,197,915 | -0.03(-0.41%) |
Jun 29, 2005 | 6.394 | 6.436 | 6.182 | 6.250 | 2,860,506 | -0.09(-1.46%) |
Jun 28, 2005 | 6.225 | 6.377 | 6.157 | 6.343 | 2,817,294 | +0.22(+3.59%) |
Jun 27, 2005 | 6.157 | 6.326 | 6.123 | 6.123 | 4,032,579 | -0.21(-3.33%) |
Jun 24, 2005 | 6.630 | 6.647 | 6.267 | 6.334 | 9,601,980 | -0.25(-3.85%) |
Jun 23, 2005 | 6.731 | 6.850 | 6.529 | 6.588 | 11,834,771 | +0.10(+1.56%) |
Jun 22, 2005 | 6.528 | 6.571 | 6.444 | 6.486 | 4,267,931 | +0.07(+1.05%) |
Jun 21, 2005 | 6.571 | 6.579 | 6.394 | 6.419 | 5,730,484 | -0.07(-1.04%) |
Jun 20, 2005 | 6.630 | 6.655 | 6.292 | 6.486 | 13,231,569 | -0.22(-3.27%) |
Jun 17, 2005 | 6.503 | 6.731 | 6.334 | 6.706 | 29,410,716 | +0.72(+11.99%) |
Jun 16, 2005 | 5.929 | 6.030 | 5.828 | 5.988 | 4,583,147 | +0.18(+3.05%) |
Jun 15, 2005 | 5.709 | 5.887 | 5.608 | 5.811 | 3,932,715 | +0.10(+1.78%) |
Jun 14, 2005 | 5.659 | 5.752 | 5.642 | 5.709 | 1,663,545 | +0.08(+1.50%) |
Jun 13, 2005 | 5.633 | 5.676 | 5.557 | 5.625 | 1,097,085 | -0.03(-0.45%) |
Jun 10, 2005 | 5.659 | 5.701 | 5.608 | 5.650 | 1,935,718 | +0.01(+0.15%) |
Jun 09, 2005 | 5.608 | 5.676 | 5.532 | 5.642 | 3,510,840 | +0.02(+0.30%) |
Jun 08, 2005 | 5.557 | 5.743 | 5.541 | 5.625 | 4,785,617 | +0.09(+1.68%) |
Jun 07, 2005 | 5.389 | 5.625 | 5.346 | 5.532 | 5,561,006 | +0.19(+3.64%) |
Jun 06, 2005 | 5.422 | 5.456 | 5.220 | 5.338 | 4,313,169 | -0.10(-1.86%) |
Jun 03, 2005 | 5.498 | 5.524 | 5.363 | 5.439 | 2,764,690 | -0.01(-0.15%) |
Jun 02, 2005 | 5.329 | 5.473 | 5.186 | 5.448 | 2,429,111 | +0.13(+2.38%) |
Jun 01, 2005 | 5.321 | 5.346 | 5.160 | 5.321 | 3,807,197 | -0.03(-0.47%) |
May 31, 2005 | 5.372 | 5.448 | 5.346 | 5.346 | 1,881,704 | -0.03(-0.47%) |
May 27, 2005 | 5.439 | 5.439 | 5.304 | 5.372 | 1,680,777 | -0.03(-0.62%) |
May 26, 2005 | 5.287 | 5.490 | 5.287 | 5.405 | 4,017,530 | +0.15(+2.89%) |
May 25, 2005 | 5.076 | 5.329 | 5.051 | 5.253 | 5,124,816 | +0.14(+2.64%) |
May 24, 2005 | 4.831 | 5.152 | 4.738 | 5.118 | 3,730,194 | +0.25(+5.21%) |
May 23, 2005 | 4.983 | 5.025 | 4.823 | 4.865 | 3,193,553 | -0.09(-1.87%) |
May 20, 2005 | 5.017 | 5.025 | 4.899 | 4.958 | 1,549,575 | -0.05(-1.01%) |
May 19, 2005 | 4.865 | 5.068 | 4.823 | 5.008 | 4,101,852 | +0.18(+3.67%) |
May 18, 2005 | 4.806 | 4.865 | 4.696 | 4.831 | 2,822,421 | +0.06(+1.24%) |
May 17, 2005 | 4.721 | 4.772 | 4.654 | 4.772 | 2,508,625 | +0.06(+1.25%) |
May 16, 2005 | 4.645 | 4.755 | 4.595 | 4.713 | 3,569,745 | +0.08(+1.64%) |
May 13, 2005 | 4.502 | 4.780 | 4.493 | 4.637 | 2,894,356 | +0.15(+3.39%) |
May 12, 2005 | 4.493 | 4.535 | 4.459 | 4.485 | 2,042,793 | +0.00(+0.00%) |
May 11, 2005 | 4.468 | 4.535 | 4.350 | 4.485 | 1,805,808 | +0.09(+2.12%) |
May 10, 2005 | 4.400 | 4.434 | 4.358 | 4.392 | 2,263,016 | -0.04(-0.95%) |
May 09, 2005 | 4.383 | 4.434 | 4.324 | 4.434 | 1,691,565 | +0.07(+1.55%) |
May 06, 2005 | 4.400 | 4.426 | 4.316 | 4.367 | 1,140,710 | +0.01(+0.19%) |
May 05, 2005 | 4.417 | 4.485 | 4.341 | 4.358 | 1,786,735 | -0.05(-1.15%) |
May 04, 2005 | 4.307 | 4.409 | 4.274 | 4.409 | 2,038,881 | +0.13(+2.96%) |
May 03, 2005 | 4.324 | 4.367 | 4.248 | 4.282 | 2,227,702 | -0.04(-0.98%) |
May 02, 2005 | 4.434 | 4.443 | 4.248 | 4.324 | 2,408,817 | -0.08(-1.92%) |
Apr 29, 2005 | 4.476 | 4.485 | 4.240 | 4.409 | 3,093,739 | +0.03(+0.77%) |
Apr 28, 2005 | 4.645 | 4.806 | 4.367 | 4.375 | 8,149,340 | -0.08(-1.89%) |
Apr 27, 2005 | 4.527 | 4.586 | 4.367 | 4.459 | 6,411,254 | -0.13(-2.76%) |
Apr 26, 2005 | 4.645 | 4.738 | 4.535 | 4.586 | 4,885,945 | -0.08(-1.81%) |
Apr 25, 2005 | 4.679 | 4.747 | 4.645 | 4.671 | 2,249,318 | +0.00(+0.00%) |
Apr 22, 2005 | 4.806 | 4.806 | 4.645 | 4.671 | 2,233,647 | -0.14(-2.98%) |
Apr 21, 2005 | 4.544 | 4.932 | 4.544 | 4.814 | 7,598,590 | +0.42(+9.62%) |
Apr 20, 2005 | 4.561 | 4.561 | 4.358 | 4.392 | 3,670,793 | -0.11(-2.44%) |
Apr 19, 2005 | 4.561 | 4.637 | 4.476 | 4.502 | 3,887,058 | +0.09(+2.11%) |
Apr 18, 2005 | 4.400 | 4.451 | 4.265 | 4.409 | 3,210,300 | -0.01(-0.19%) |
Apr 15, 2005 | 4.502 | 4.535 | 4.341 | 4.417 | 4,845,861 | -0.21(-4.56%) |
Apr 14, 2005 | 4.780 | 4.840 | 4.603 | 4.628 | 3,661,142 | -0.18(-3.69%) |
Apr 13, 2005 | 4.932 | 4.932 | 4.772 | 4.806 | 2,645,437 | -0.13(-2.57%) |
Apr 12, 2005 | 4.975 | 4.992 | 4.831 | 4.932 | 6,822,972 | +0.08(+1.57%) |
Apr 11, 2005 | 4.975 | 5.025 | 4.804 | 4.856 | 3,732,634 | -0.13(-2.54%) |
Apr 08, 2005 | 5.025 | 5.076 | 4.966 | 4.983 | 3,015,524 | -0.05(-1.01%) |
Apr 07, 2005 | 5.093 | 5.135 | 5.025 | 5.034 | 2,239,595 | -0.08(-1.49%) |
Apr 06, 2005 | 5.160 | 5.270 | 5.093 | 5.110 | 1,428,700 | -0.07(-1.31%) |
Apr 05, 2005 | 5.304 | 5.380 | 5.152 | 5.177 | 1,723,860 | -0.11(-2.08%) |
Apr 04, 2005 | 5.253 | 5.321 | 5.152 | 5.287 | 2,081,817 | +0.01(+0.16%) |
Apr 01, 2005 | 5.422 | 5.465 | 5.236 | 5.279 | 2,736,359 | -0.08(-1.57%) |
Mar 31, 2005 | 5.329 | 5.405 | 5.253 | 5.363 | 2,767,034 | +0.06(+1.11%) |
Mar 30, 2005 | 5.177 | 5.321 | 5.152 | 5.304 | 1,519,445 | +0.18(+3.46%) |
Mar 29, 2005 | 5.346 | 5.372 | 5.127 | 5.127 | 2,076,253 | -0.19(-3.65%) |
Mar 28, 2005 | 5.397 | 5.448 | 5.321 | 5.321 | 2,188,807 | -0.03(-0.47%) |
Mar 24, 2005 | 5.473 | 5.481 | 5.321 | 5.346 | 2,721,038 | +0.04(+0.80%) |
Mar 23, 2005 | 5.321 | 5.456 | 5.296 | 5.304 | 2,312,448 | -0.04(-0.79%) |
Mar 22, 2005 | 5.355 | 5.498 | 5.312 | 5.346 | 3,184,506 | +0.02(+0.32%) |
Mar 21, 2005 | 5.321 | 5.414 | 5.304 | 5.329 | 2,317,200 | -0.03(-0.47%) |
Mar 18, 2005 | 5.541 | 5.549 | 5.279 | 5.355 | 6,840,613 | -0.22(-3.94%) |
Mar 17, 2005 | 5.633 | 5.743 | 5.541 | 5.574 | 2,775,973 | -0.08(-1.49%) |
Mar 16, 2005 | 5.676 | 5.785 | 5.617 | 5.659 | 2,790,483 | -0.03(-0.45%) |
Mar 15, 2005 | 5.921 | 5.954 | 5.642 | 5.684 | 2,280,530 | -0.21(-3.58%) |
Mar 14, 2005 | 5.861 | 5.938 | 5.845 | 5.895 | 1,319,073 | +0.03(+0.58%) |
Mar 11, 2005 | 6.039 | 6.047 | 5.802 | 5.861 | 1,736,628 | -0.14(-2.25%) |
Mar 10, 2005 | 5.878 | 6.047 | 5.853 | 5.997 | 2,567,690 | +0.14(+2.45%) |
Mar 09, 2005 | 5.963 | 6.039 | 5.845 | 5.853 | 3,201,542 | -0.14(-2.26%) |
Mar 08, 2005 | 6.056 | 6.284 | 5.946 | 5.988 | 3,855,995 | -0.07(-1.12%) |
Mar 07, 2005 | 6.039 | 6.157 | 6.005 | 6.056 | 3,648,189 | +0.04(+0.70%) |
Mar 04, 2005 | 6.030 | 6.115 | 5.853 | 6.014 | 12,111,088 | +0.05(+0.85%) |
Mar 03, 2005 | 6.140 | 6.182 | 5.963 | 5.963 | 5,542,503 | -0.18(-2.89%) |
Mar 02, 2005 | 6.250 | 6.267 | 6.123 | 6.140 | 1,905,953 | -0.16(-2.55%) |
Mar 01, 2005 | 6.149 | 6.351 | 6.149 | 6.301 | 3,216,110 | +0.17(+2.75%) |
Feb 28, 2005 | 6.199 | 6.410 | 6.115 | 6.132 | 3,109,321 | -0.12(-1.89%) |
Feb 25, 2005 | 6.199 | 6.292 | 6.140 | 6.250 | 2,088,194 | +0.06(+0.96%) |
Feb 24, 2005 | 6.081 | 6.216 | 6.030 | 6.191 | 2,284,512 | +0.06(+0.96%) |
Feb 23, 2005 | 6.208 | 6.233 | 6.081 | 6.132 | 1,621,356 | -0.01(-0.14%) |
Feb 22, 2005 | 6.132 | 6.360 | 6.106 | 6.140 | 2,020,399 | -0.04(-0.68%) |
Feb 18, 2005 | 6.242 | 6.385 | 6.174 | 6.182 | 2,144,643 | -0.03(-0.54%) |
Feb 17, 2005 | 6.453 | 6.453 | 6.166 | 6.216 | 2,152,528 | -0.19(-2.90%) |
Feb 16, 2005 | 6.343 | 6.444 | 6.267 | 6.402 | 1,672,671 | +0.03(+0.40%) |
Feb 15, 2005 | 6.309 | 6.537 | 6.250 | 6.377 | 2,003,213 | +0.05(+0.80%) |
Feb 14, 2005 | 6.385 | 6.461 | 6.242 | 6.326 | 2,304,721 | -0.05(-0.79%) |
Feb 11, 2005 | 6.166 | 6.419 | 6.123 | 6.377 | 3,347,062 | +0.23(+3.71%) |
Feb 10, 2005 | 6.233 | 6.343 | 6.081 | 6.149 | 2,765,439 | -0.10(-1.62%) |
Feb 09, 2005 | 6.571 | 6.605 | 6.208 | 6.250 | 3,032,479 | -0.32(-4.88%) |
Feb 08, 2005 | 6.503 | 6.647 | 6.453 | 6.571 | 3,573,845 | +0.11(+1.70%) |
Feb 07, 2005 | 6.436 | 6.639 | 6.419 | 6.461 | 2,241,860 | +0.07(+1.06%) |
Feb 04, 2005 | 6.098 | 6.461 | 6.098 | 6.394 | 4,437,983 | +0.28(+4.56%) |
Feb 03, 2005 | 6.166 | 6.208 | 5.980 | 6.115 | 3,055,567 | -0.10(-1.63%) |
Feb 02, 2005 | 6.267 | 6.377 | 6.191 | 6.216 | 2,720,136 | -0.08(-1.34%) |
Feb 01, 2005 | 6.318 | 6.444 | 6.292 | 6.301 | 3,053,785 | -0.11(-1.71%) |
Jan 31, 2005 | 6.377 | 6.478 | 6.334 | 6.410 | 1,909,020 | +0.19(+2.99%) |
Jan 28, 2005 | 6.419 | 6.444 | 6.182 | 6.225 | 2,006,908 | -0.12(-1.86%) |
Jan 27, 2005 | 6.343 | 6.546 | 6.216 | 6.343 | 2,928,152 | +0.02(+0.27%) |
Jan 26, 2005 | 6.191 | 6.351 | 6.123 | 6.326 | 2,627,735 | +0.10(+1.63%) |
Jan 25, 2005 | 6.233 | 6.351 | 6.182 | 6.225 | 2,721,799 | +0.09(+1.52%) |
Jan 24, 2005 | 6.292 | 6.368 | 6.132 | 6.132 | 2,912,145 | -0.16(-2.55%) |
Jan 21, 2005 | 6.503 | 6.562 | 6.258 | 6.292 | 5,035,110 | -0.18(-2.74%) |
Jan 20, 2005 | 6.461 | 6.765 | 6.377 | 6.470 | 18,228,530 | -0.30(-4.37%) |
Jan 19, 2005 | 6.934 | 6.951 | 6.664 | 6.765 | 10,417,564 | -0.19(-2.79%) |
Jan 18, 2005 | 7.002 | 7.095 | 6.858 | 6.959 | 5,268,302 | -0.13(-1.79%) |
Jan 14, 2005 | 7.078 | 7.111 | 6.959 | 7.086 | 5,135,035 | +0.14(+1.94%) |
Jan 13, 2005 | 7.103 | 7.162 | 6.951 | 6.951 | 4,812,353 | -0.14(-1.91%) |
Jan 12, 2005 | 7.128 | 7.280 | 6.976 | 7.086 | 2,817,715 | +0.04(+0.60%) |
Jan 11, 2005 | 7.264 | 7.306 | 7.002 | 7.044 | 4,283,237 | -0.24(-3.25%) |
Jan 10, 2005 | 7.323 | 7.483 | 7.204 | 7.280 | 4,436,883 | -0.03(-0.35%) |
Jan 07, 2005 | 7.492 | 7.551 | 7.238 | 7.306 | 3,761,581 | -0.08(-1.03%) |
Jan 06, 2005 | 7.517 | 7.652 | 7.365 | 7.382 | 3,200,889 | -0.04(-0.57%) |
Jan 05, 2005 | 7.492 | 7.576 | 7.390 | 7.424 | 4,489,781 | -0.02(-0.23%) |
Jan 04, 2005 | 7.660 | 7.711 | 7.234 | 7.441 | 8,754,848 | -0.15(-2.00%) |