Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.750 | 4.820 | 4.610 | 4.750 | 1,274,526 | -0.03(-0.63%) |
Dec 29, 2005 | 4.800 | 4.850 | 4.780 | 4.780 | 575,854 | -0.02(-0.42%) |
Dec 28, 2005 | 4.760 | 4.830 | 4.740 | 4.800 | 692,900 | +0.00(+0.00%) |
Dec 27, 2005 | 4.890 | 4.920 | 4.730 | 4.800 | 1,511,900 | -0.05(-1.03%) |
Dec 23, 2005 | 4.800 | 4.850 | 4.740 | 4.850 | 1,107,810 | +0.03(+0.62%) |
Dec 22, 2005 | 4.920 | 4.970 | 4.750 | 4.820 | 1,725,957 | -0.06(-1.23%) |
Dec 21, 2005 | 4.930 | 4.970 | 4.830 | 4.880 | 1,600,858 | -0.05(-1.01%) |
Dec 20, 2005 | 4.925 | 4.970 | 4.910 | 4.930 | 1,129,937 | +0.00(+0.00%) |
Dec 19, 2005 | 4.920 | 4.970 | 4.820 | 4.930 | 1,516,922 | +0.02(+0.41%) |
Dec 16, 2005 | 5.040 | 5.050 | 4.840 | 4.910 | 2,270,502 | -0.06(-1.21%) |
Dec 15, 2005 | 4.990 | 5.070 | 4.950 | 4.970 | 609,332 | -0.04(-0.80%) |
Dec 14, 2005 | 5.050 | 5.080 | 4.990 | 5.010 | 1,057,015 | -0.05(-0.99%) |
Dec 13, 2005 | 5.080 | 5.150 | 5.030 | 5.060 | 791,590 | -0.02(-0.39%) |
Dec 12, 2005 | 5.140 | 5.150 | 4.990 | 5.080 | 740,113 | -0.03(-0.59%) |
Dec 09, 2005 | 4.970 | 5.140 | 4.940 | 5.110 | 1,189,620 | +0.13(+2.61%) |
Dec 08, 2005 | 5.020 | 5.150 | 4.970 | 4.980 | 1,753,611 | -0.02(-0.40%) |
Dec 07, 2005 | 5.060 | 5.100 | 4.970 | 5.000 | 1,000,200 | -0.07(-1.38%) |
Dec 06, 2005 | 5.120 | 5.200 | 5.060 | 5.070 | 887,009 | -0.06(-1.17%) |
Dec 05, 2005 | 5.140 | 5.200 | 5.000 | 5.130 | 1,470,045 | -0.01(-0.19%) |
Dec 02, 2005 | 5.280 | 5.300 | 5.080 | 5.140 | 2,116,144 | -0.12(-2.28%) |
Dec 01, 2005 | 4.940 | 5.300 | 4.910 | 5.260 | 4,146,845 | +0.34(+6.91%) |
Nov 30, 2005 | 4.910 | 4.960 | 4.800 | 4.920 | 1,323,724 | -0.01(-0.20%) |
Nov 29, 2005 | 4.930 | 4.980 | 4.850 | 4.930 | 1,225,094 | +0.03(+0.61%) |
Nov 28, 2005 | 4.920 | 4.920 | 4.790 | 4.900 | 1,614,857 | -0.06(-1.21%) |
Nov 25, 2005 | 5.000 | 5.060 | 4.940 | 4.960 | 355,920 | -0.07(-1.39%) |
Nov 23, 2005 | 5.020 | 5.100 | 5.000 | 5.030 | 975,495 | -0.01(-0.20%) |
Nov 22, 2005 | 4.960 | 5.150 | 4.960 | 5.040 | 1,482,800 | +0.04(+0.80%) |
Nov 21, 2005 | 5.090 | 5.100 | 4.950 | 5.000 | 1,498,800 | -0.06(-1.19%) |
Nov 18, 2005 | 5.060 | 5.100 | 5.000 | 5.060 | 1,486,298 | +0.06(+1.20%) |
Nov 17, 2005 | 4.770 | 5.050 | 4.720 | 5.000 | 3,775,035 | +0.25(+5.26%) |
Nov 16, 2005 | 4.820 | 4.880 | 4.700 | 4.750 | 1,212,443 | -0.10(-2.06%) |
Nov 15, 2005 | 4.850 | 4.900 | 4.830 | 4.850 | 1,748,144 | +0.02(+0.41%) |
Nov 14, 2005 | 4.755 | 4.840 | 4.720 | 4.830 | 1,057,143 | +0.11(+2.33%) |
Nov 11, 2005 | 4.700 | 4.770 | 4.700 | 4.720 | 332,570 | +0.01(+0.21%) |
Nov 10, 2005 | 4.570 | 4.750 | 4.570 | 4.710 | 970,133 | +0.08(+1.73%) |
Nov 09, 2005 | 4.730 | 4.750 | 4.600 | 4.630 | 747,667 | -0.12(-2.53%) |
Nov 08, 2005 | 4.830 | 4.880 | 4.710 | 4.750 | 1,031,273 | -0.13(-2.66%) |
Nov 07, 2005 | 4.720 | 4.880 | 4.700 | 4.880 | 1,777,876 | +0.16(+3.39%) |
Nov 04, 2005 | 4.760 | 4.800 | 4.670 | 4.720 | 639,859 | -0.05(-1.05%) |
Nov 03, 2005 | 4.770 | 4.830 | 4.740 | 4.770 | 1,209,731 | -0.01(-0.21%) |
Nov 02, 2005 | 4.770 | 4.800 | 4.700 | 4.780 | 960,391 | -0.01(-0.21%) |
Nov 01, 2005 | 4.720 | 4.830 | 4.700 | 4.790 | 950,234 | -0.04(-0.83%) |
Oct 31, 2005 | 4.730 | 4.840 | 4.720 | 4.830 | 1,442,390 | +0.09(+1.90%) |
Oct 28, 2005 | 4.730 | 4.860 | 4.670 | 4.740 | 3,201,114 | +0.04(+0.85%) |
Oct 27, 2005 | 4.650 | 4.730 | 4.520 | 4.700 | 3,735,972 | +0.23(+5.15%) |
Oct 26, 2005 | 4.540 | 4.620 | 4.420 | 4.470 | 2,033,529 | -0.02(-0.45%) |
Oct 25, 2005 | 4.540 | 4.600 | 4.410 | 4.490 | 1,478,767 | -0.08(-1.75%) |
Oct 24, 2005 | 4.500 | 4.690 | 4.500 | 4.570 | 1,747,125 | +0.07(+1.56%) |
Oct 21, 2005 | 4.480 | 4.600 | 4.430 | 4.500 | 1,321,913 | +0.04(+0.90%) |
Oct 20, 2005 | 4.470 | 4.540 | 4.390 | 4.460 | 997,255 | +0.00(+0.00%) |
Oct 19, 2005 | 4.310 | 4.470 | 4.260 | 4.460 | 1,049,376 | +0.12(+2.76%) |
Oct 18, 2005 | 4.400 | 4.410 | 4.290 | 4.340 | 1,079,647 | -0.06(-1.36%) |
Oct 17, 2005 | 4.390 | 4.410 | 4.350 | 4.400 | 1,239,988 | +0.02(+0.46%) |
Oct 14, 2005 | 4.450 | 4.510 | 4.360 | 4.380 | 1,186,746 | -0.05(-1.13%) |
Oct 13, 2005 | 4.400 | 4.470 | 4.350 | 4.430 | 582,043 | +0.03(+0.68%) |
Oct 12, 2005 | 4.490 | 4.560 | 4.350 | 4.400 | 1,109,696 | -0.10(-2.22%) |
Oct 11, 2005 | 4.700 | 4.740 | 4.500 | 4.500 | 944,391 | -0.16(-3.43%) |
Oct 10, 2005 | 4.810 | 4.850 | 4.660 | 4.660 | 738,333 | -0.19(-3.92%) |
Oct 07, 2005 | 4.720 | 4.870 | 4.640 | 4.850 | 1,614,291 | +0.18(+3.85%) |
Oct 06, 2005 | 4.780 | 4.860 | 4.630 | 4.670 | 1,965,562 | -0.03(-0.64%) |
Oct 05, 2005 | 4.740 | 4.860 | 4.630 | 4.700 | 4,359,133 | +0.23(+5.15%) |
Oct 04, 2005 | 4.500 | 4.630 | 4.470 | 4.470 | 1,141,709 | -0.04(-0.89%) |
Oct 03, 2005 | 4.450 | 4.580 | 4.430 | 4.510 | 1,706,139 | +0.06(+1.35%) |
Sep 30, 2005 | 4.340 | 4.660 | 4.320 | 4.450 | 2,203,889 | +0.11(+2.53%) |
Sep 29, 2005 | 4.340 | 4.410 | 4.270 | 4.340 | 1,242,625 | -0.03(-0.69%) |
Sep 28, 2005 | 4.330 | 4.420 | 4.250 | 4.370 | 1,874,417 | +0.03(+0.69%) |
Sep 27, 2005 | 4.330 | 4.360 | 4.310 | 4.340 | 894,049 | -0.02(-0.46%) |
Sep 26, 2005 | 4.420 | 4.480 | 4.300 | 4.360 | 1,609,653 | -0.07(-1.58%) |
Sep 23, 2005 | 4.430 | 4.440 | 4.350 | 4.430 | 666,393 | +0.04(+0.91%) |
Sep 22, 2005 | 4.390 | 4.430 | 4.300 | 4.390 | 565,959 | -0.02(-0.45%) |
Sep 21, 2005 | 4.500 | 4.520 | 4.350 | 4.410 | 1,054,524 | -0.08(-1.78%) |
Sep 20, 2005 | 4.600 | 4.740 | 4.470 | 4.490 | 1,387,322 | -0.11(-2.39%) |
Sep 19, 2005 | 4.690 | 4.710 | 4.560 | 4.600 | 1,606,526 | -0.11(-2.34%) |
Sep 16, 2005 | 4.660 | 4.750 | 4.620 | 4.710 | 1,437,480 | +0.06(+1.29%) |
Sep 15, 2005 | 4.600 | 4.660 | 4.500 | 4.650 | 2,128,569 | +0.07(+1.53%) |
Sep 14, 2005 | 4.620 | 4.830 | 4.500 | 4.580 | 2,662,600 | -0.04(-0.87%) |
Sep 13, 2005 | 4.620 | 4.680 | 4.580 | 4.620 | 2,228,734 | -0.01(-0.22%) |
Sep 12, 2005 | 4.460 | 4.630 | 4.450 | 4.630 | 2,324,635 | +0.16(+3.58%) |
Sep 09, 2005 | 4.460 | 4.520 | 4.435 | 4.470 | 2,024,558 | +0.00(+0.00%) |
Sep 08, 2005 | 4.450 | 4.500 | 4.400 | 4.470 | 2,343,387 | +0.07(+1.59%) |
Sep 07, 2005 | 4.450 | 4.490 | 4.390 | 4.400 | 1,122,756 | -0.07(-1.57%) |
Sep 06, 2005 | 4.340 | 4.480 | 4.330 | 4.470 | 3,009,683 | +0.16(+3.71%) |
Sep 02, 2005 | 4.450 | 4.450 | 4.310 | 4.310 | 1,129,115 | -0.09(-2.05%) |
Sep 01, 2005 | 4.320 | 4.420 | 4.310 | 4.400 | 1,769,456 | +0.08(+1.85%) |
Aug 31, 2005 | 4.330 | 4.390 | 4.250 | 4.320 | 2,783,410 | +0.02(+0.47%) |
Aug 30, 2005 | 4.150 | 4.310 | 4.150 | 4.300 | 2,686,217 | +0.13(+3.12%) |
Aug 29, 2005 | 4.200 | 4.240 | 4.170 | 4.170 | 1,415,355 | -0.05(-1.18%) |
Aug 26, 2005 | 4.260 | 4.330 | 4.220 | 4.220 | 1,346,457 | -0.05(-1.17%) |
Aug 25, 2005 | 4.320 | 4.340 | 4.260 | 4.270 | 716,730 | -0.03(-0.70%) |
Aug 24, 2005 | 4.350 | 4.370 | 4.290 | 4.300 | 532,457 | -0.05(-1.15%) |
Aug 23, 2005 | 4.360 | 4.380 | 4.300 | 4.350 | 1,665,518 | +0.00(+0.00%) |
Aug 22, 2005 | 4.340 | 4.440 | 4.340 | 4.350 | 1,489,375 | +0.02(+0.46%) |
Aug 19, 2005 | 4.310 | 4.460 | 4.300 | 4.330 | 2,042,967 | +0.08(+1.88%) |
Aug 18, 2005 | 4.290 | 4.320 | 4.230 | 4.250 | 2,119,775 | +0.00(+0.00%) |
Aug 17, 2005 | 4.400 | 4.410 | 4.250 | 4.250 | 1,109,695 | -0.13(-2.97%) |
Aug 16, 2005 | 4.370 | 4.430 | 4.320 | 4.380 | 1,044,890 | -0.03(-0.68%) |
Aug 15, 2005 | 4.300 | 4.440 | 4.270 | 4.410 | 1,076,481 | +0.12(+2.80%) |
Aug 12, 2005 | 4.480 | 4.480 | 4.260 | 4.290 | 3,784,512 | -0.20(-4.45%) |
Aug 11, 2005 | 4.590 | 4.590 | 4.390 | 4.490 | 4,330,231 | -0.12(-2.60%) |
Aug 10, 2005 | 4.630 | 4.710 | 4.590 | 4.610 | 1,438,014 | -0.07(-1.50%) |
Aug 09, 2005 | 4.650 | 4.780 | 4.620 | 4.680 | 1,270,400 | +0.04(+0.86%) |
Aug 08, 2005 | 4.750 | 4.840 | 4.630 | 4.640 | 2,031,053 | -0.16(-3.33%) |
Aug 05, 2005 | 4.900 | 4.960 | 4.750 | 4.800 | 2,931,012 | -0.09(-1.84%) |
Aug 04, 2005 | 4.850 | 5.010 | 4.800 | 4.890 | 3,995,468 | -0.17(-3.36%) |
Aug 03, 2005 | 5.120 | 5.190 | 4.900 | 5.060 | 4,263,266 | -0.08(-1.56%) |
Aug 02, 2005 | 5.010 | 5.200 | 4.990 | 5.140 | 3,216,123 | +0.17(+3.42%) |
Aug 01, 2005 | 4.830 | 5.010 | 4.790 | 4.970 | 3,885,681 | +0.19(+3.97%) |
Jul 29, 2005 | 4.740 | 4.850 | 4.740 | 4.780 | 903,488 | +0.03(+0.63%) |
Jul 28, 2005 | 4.850 | 4.850 | 4.740 | 4.750 | 774,942 | -0.08(-1.66%) |
Jul 27, 2005 | 4.880 | 4.880 | 4.740 | 4.830 | 1,190,081 | -0.06(-1.23%) |
Jul 26, 2005 | 4.980 | 4.980 | 4.780 | 4.890 | 1,247,799 | -0.02(-0.41%) |
Jul 25, 2005 | 4.960 | 5.040 | 4.810 | 4.910 | 969,579 | -0.09(-1.80%) |
Jul 22, 2005 | 4.960 | 5.080 | 4.880 | 5.000 | 1,648,174 | +0.09(+1.83%) |
Jul 21, 2005 | 4.870 | 4.960 | 4.510 | 4.910 | 2,439,027 | +0.02(+0.41%) |
Jul 20, 2005 | 4.950 | 5.000 | 4.720 | 4.890 | 1,424,032 | -0.07(-1.41%) |
Jul 19, 2005 | 4.990 | 5.040 | 4.940 | 4.960 | 1,821,040 | -0.01(-0.20%) |
Jul 18, 2005 | 4.890 | 4.990 | 4.820 | 4.970 | 3,194,761 | +0.07(+1.43%) |
Jul 15, 2005 | 4.640 | 4.920 | 4.620 | 4.900 | 3,460,221 | +0.26(+5.60%) |
Jul 14, 2005 | 4.800 | 4.800 | 4.600 | 4.640 | 1,709,682 | -0.06(-1.28%) |
Jul 13, 2005 | 4.540 | 4.770 | 4.490 | 4.700 | 3,637,936 | +0.25(+5.62%) |
Jul 12, 2005 | 4.480 | 4.490 | 4.370 | 4.450 | 2,161,614 | -0.01(-0.22%) |
Jul 11, 2005 | 4.340 | 4.550 | 4.330 | 4.460 | 4,152,566 | +0.14(+3.24%) |
Jul 08, 2005 | 4.110 | 4.410 | 4.100 | 4.320 | 2,279,561 | +0.19(+4.60%) |
Jul 07, 2005 | 4.070 | 4.180 | 4.050 | 4.130 | 1,254,603 | +0.07(+1.73%) |
Jul 06, 2005 | 4.100 | 4.230 | 4.020 | 4.060 | 3,682,949 | -0.03(-0.74%) |
Jul 05, 2005 | 4.050 | 4.100 | 4.050 | 4.090 | 1,152,000 | +0.00(+0.00%) |
Jul 01, 2005 | 4.100 | 4.120 | 4.030 | 4.090 | 665,200 | +0.02(+0.49%) |
Jun 30, 2005 | 4.100 | 4.130 | 4.060 | 4.070 | 1,382,991 | -0.04(-0.97%) |
Jun 29, 2005 | 4.180 | 4.230 | 4.090 | 4.110 | 1,382,663 | -0.04(-0.96%) |
Jun 28, 2005 | 4.140 | 4.210 | 4.060 | 4.150 | 1,742,818 | -0.02(-0.48%) |
Jun 27, 2005 | 4.250 | 4.270 | 4.030 | 4.170 | 835,822 | -0.10(-2.34%) |
Jun 24, 2005 | 4.310 | 4.360 | 4.250 | 4.270 | 1,433,806 | -0.01(-0.23%) |
Jun 23, 2005 | 4.330 | 4.380 | 4.270 | 4.280 | 1,115,255 | -0.05(-1.15%) |
Jun 22, 2005 | 4.420 | 4.430 | 4.290 | 4.330 | 1,360,431 | -0.05(-1.14%) |
Jun 21, 2005 | 4.430 | 4.500 | 4.350 | 4.380 | 1,532,870 | -0.05(-1.13%) |
Jun 20, 2005 | 4.460 | 4.500 | 4.390 | 4.430 | 941,233 | -0.06(-1.34%) |
Jun 17, 2005 | 4.570 | 4.630 | 4.430 | 4.490 | 1,021,547 | -0.11(-2.39%) |
Jun 16, 2005 | 4.470 | 4.600 | 4.460 | 4.600 | 1,221,172 | +0.11(+2.45%) |
Jun 15, 2005 | 4.470 | 4.510 | 4.370 | 4.490 | 934,476 | +0.06(+1.35%) |
Jun 14, 2005 | 4.360 | 4.440 | 4.340 | 4.430 | 1,068,162 | +0.04(+0.91%) |
Jun 13, 2005 | 4.380 | 4.430 | 4.340 | 4.390 | 1,258,845 | +0.01(+0.23%) |
Jun 10, 2005 | 4.400 | 4.600 | 4.350 | 4.380 | 2,725,804 | -0.02(-0.45%) |
Jun 09, 2005 | 4.410 | 4.430 | 4.330 | 4.400 | 1,931,895 | +0.05(+1.15%) |
Jun 08, 2005 | 4.390 | 4.440 | 4.330 | 4.350 | 1,562,305 | -0.02(-0.46%) |
Jun 07, 2005 | 4.470 | 4.520 | 4.320 | 4.370 | 2,850,868 | -0.09(-2.02%) |
Jun 06, 2005 | 4.500 | 4.560 | 4.370 | 4.460 | 1,179,521 | -0.08(-1.76%) |
Jun 03, 2005 | 4.670 | 4.670 | 4.510 | 4.540 | 1,231,907 | -0.13(-2.78%) |
Jun 02, 2005 | 4.660 | 4.760 | 4.650 | 4.670 | 752,588 | +0.00(+0.00%) |
Jun 01, 2005 | 4.610 | 4.690 | 4.540 | 4.670 | 1,157,657 | +0.10(+2.19%) |
May 31, 2005 | 4.680 | 4.750 | 4.570 | 4.570 | 2,165,851 | -0.16(-3.38%) |
May 27, 2005 | 4.810 | 4.830 | 4.590 | 4.730 | 1,593,695 | -0.05(-1.05%) |
May 26, 2005 | 4.700 | 4.780 | 4.650 | 4.780 | 1,286,019 | +0.09(+1.92%) |
May 25, 2005 | 4.750 | 4.780 | 4.610 | 4.690 | 1,988,019 | +0.00(+0.00%) |
May 24, 2005 | 4.610 | 4.750 | 4.520 | 4.690 | 1,871,000 | +0.04(+0.86%) |
May 23, 2005 | 4.600 | 4.750 | 4.560 | 4.650 | 2,454,698 | +0.05(+1.09%) |
May 20, 2005 | 4.320 | 4.670 | 4.310 | 4.600 | 2,734,483 | +0.21(+4.78%) |
May 19, 2005 | 4.430 | 4.450 | 4.320 | 4.390 | 752,557 | -0.01(-0.23%) |
May 18, 2005 | 4.200 | 4.420 | 4.180 | 4.400 | 1,003,900 | +0.15(+3.53%) |
May 17, 2005 | 4.280 | 4.290 | 4.170 | 4.250 | 927,542 | -0.04(-0.93%) |
May 16, 2005 | 4.200 | 4.330 | 4.140 | 4.290 | 1,337,182 | +0.12(+2.88%) |
May 13, 2005 | 4.160 | 4.250 | 4.100 | 4.170 | 1,665,909 | -0.01(-0.24%) |
May 12, 2005 | 4.290 | 4.330 | 4.160 | 4.180 | 2,082,942 | -0.11(-2.56%) |
May 11, 2005 | 4.430 | 4.450 | 4.260 | 4.290 | 1,481,156 | -0.16(-3.60%) |
May 10, 2005 | 4.470 | 4.580 | 4.360 | 4.450 | 1,516,863 | +0.00(+0.00%) |
May 09, 2005 | 4.460 | 4.480 | 4.360 | 4.450 | 1,952,915 | +0.01(+0.23%) |
May 06, 2005 | 4.590 | 4.610 | 4.380 | 4.440 | 1,493,082 | -0.10(-2.20%) |
May 05, 2005 | 4.490 | 4.560 | 4.400 | 4.540 | 1,304,771 | +0.04(+0.89%) |
May 04, 2005 | 4.410 | 4.540 | 4.400 | 4.500 | 961,289 | +0.09(+2.04%) |
May 03, 2005 | 4.410 | 4.480 | 4.350 | 4.410 | 809,866 | -0.02(-0.45%) |
May 02, 2005 | 4.450 | 4.470 | 4.350 | 4.430 | 1,462,041 | -0.02(-0.45%) |
Apr 29, 2005 | 4.400 | 4.500 | 4.330 | 4.450 | 1,673,300 | +0.05(+1.14%) |
Apr 28, 2005 | 4.570 | 4.570 | 4.380 | 4.400 | 2,397,868 | -0.13(-2.87%) |
Apr 27, 2005 | 4.560 | 4.640 | 4.450 | 4.530 | 1,054,027 | -0.04(-0.77%) |
Apr 26, 2005 | 4.600 | 4.700 | 4.490 | 4.565 | 1,527,205 | -0.06(-1.40%) |
Apr 25, 2005 | 4.650 | 4.700 | 4.540 | 4.630 | 1,400,436 | +0.00(+0.00%) |
Apr 22, 2005 | 4.721 | 4.750 | 4.550 | 4.630 | 2,960,367 | -0.14(-2.94%) |
Apr 21, 2005 | 4.680 | 4.820 | 4.660 | 4.770 | 1,723,559 | +0.12(+2.58%) |
Apr 20, 2005 | 4.820 | 4.820 | 4.600 | 4.650 | 3,767,055 | +0.02(+0.43%) |
Apr 19, 2005 | 4.550 | 4.660 | 4.500 | 4.630 | 2,460,854 | +0.12(+2.66%) |
Apr 18, 2005 | 4.450 | 4.530 | 4.390 | 4.510 | 6,162,267 | +0.07(+1.58%) |
Apr 15, 2005 | 4.560 | 4.660 | 4.170 | 4.440 | 10,211,499 | -0.56(-11.20%) |
Apr 14, 2005 | 5.140 | 5.170 | 4.970 | 5.000 | 1,740,499 | -0.16(-3.10%) |
Apr 13, 2005 | 5.145 | 5.250 | 5.091 | 5.160 | 3,598,705 | -0.16(-3.01%) |
Apr 12, 2005 | 5.170 | 5.410 | 5.170 | 5.320 | 3,582,742 | +0.09(+1.72%) |
Apr 11, 2005 | 5.250 | 5.270 | 5.140 | 5.230 | 1,771,478 | -0.03(-0.57%) |
Apr 08, 2005 | 5.560 | 5.570 | 5.160 | 5.260 | 6,707,426 | -0.30(-5.40%) |
Apr 07, 2005 | 5.650 | 5.680 | 5.500 | 5.560 | 3,792,241 | -0.06(-1.07%) |
Apr 06, 2005 | 5.560 | 5.720 | 5.520 | 5.620 | 1,944,664 | +0.03(+0.54%) |
Apr 05, 2005 | 5.830 | 5.870 | 5.520 | 5.590 | 1,903,104 | -0.23(-3.95%) |
Apr 04, 2005 | 5.850 | 5.910 | 5.770 | 5.820 | 1,511,089 | -0.09(-1.52%) |
Apr 01, 2005 | 5.900 | 6.050 | 5.890 | 5.910 | 2,485,247 | +0.02(+0.34%) |
Mar 31, 2005 | 5.760 | 5.890 | 5.550 | 5.890 | 4,987,910 | +0.09(+1.55%) |
Mar 30, 2005 | 5.510 | 5.810 | 5.510 | 5.800 | 1,822,052 | +0.26(+4.69%) |
Mar 29, 2005 | 5.680 | 5.760 | 5.510 | 5.540 | 1,139,861 | -0.19(-3.32%) |
Mar 28, 2005 | 5.860 | 5.870 | 5.680 | 5.730 | 1,672,055 | -0.09(-1.55%) |
Mar 24, 2005 | 5.900 | 6.010 | 5.820 | 5.820 | 1,035,171 | -0.08(-1.36%) |
Mar 23, 2005 | 5.910 | 5.990 | 5.849 | 5.900 | 2,345,721 | -0.05(-0.84%) |
Mar 22, 2005 | 6.000 | 6.090 | 5.900 | 5.950 | 1,127,693 | -0.06(-1.00%) |
Mar 21, 2005 | 6.100 | 6.130 | 5.990 | 6.010 | 703,280 | -0.08(-1.31%) |
Mar 18, 2005 | 6.190 | 6.250 | 5.900 | 6.090 | 2,780,393 | -0.13(-2.09%) |
Mar 17, 2005 | 6.120 | 6.270 | 6.120 | 6.220 | 1,311,858 | +0.07(+1.14%) |
Mar 16, 2005 | 6.200 | 6.300 | 6.100 | 6.150 | 1,675,370 | -0.05(-0.81%) |
Mar 15, 2005 | 6.190 | 6.280 | 6.180 | 6.200 | 1,978,497 | +0.04(+0.65%) |
Mar 14, 2005 | 6.030 | 6.170 | 6.030 | 6.160 | 1,530,825 | +0.10(+1.65%) |
Mar 11, 2005 | 6.130 | 6.140 | 5.900 | 6.060 | 1,317,839 | -0.04(-0.66%) |
Mar 10, 2005 | 6.140 | 6.180 | 6.020 | 6.100 | 1,175,203 | -0.02(-0.33%) |
Mar 09, 2005 | 6.000 | 6.260 | 5.990 | 6.120 | 1,895,163 | +0.06(+0.99%) |
Mar 08, 2005 | 6.200 | 6.220 | 6.050 | 6.060 | 780,452 | -0.11(-1.78%) |
Mar 07, 2005 | 6.010 | 6.210 | 5.990 | 6.170 | 1,148,859 | +0.13(+2.15%) |
Mar 04, 2005 | 6.110 | 6.140 | 6.000 | 6.040 | 646,142 | -0.02(-0.33%) |
Mar 03, 2005 | 6.080 | 6.140 | 6.000 | 6.060 | 824,857 | +0.00(+0.00%) |
Mar 02, 2005 | 6.030 | 6.170 | 6.000 | 6.060 | 1,436,016 | -0.06(-0.98%) |
Mar 01, 2005 | 5.890 | 6.140 | 5.860 | 6.120 | 1,408,462 | +0.30(+5.15%) |
Feb 28, 2005 | 6.060 | 6.150 | 5.810 | 5.820 | 1,720,101 | -0.27(-4.43%) |
Feb 25, 2005 | 5.960 | 6.180 | 5.950 | 6.090 | 988,382 | +0.09(+1.50%) |
Feb 24, 2005 | 5.900 | 6.030 | 5.810 | 6.000 | 1,008,371 | +0.10(+1.69%) |
Feb 23, 2005 | 5.970 | 6.000 | 5.820 | 5.900 | 1,447,180 | -0.01(-0.17%) |
Feb 22, 2005 | 6.040 | 6.210 | 5.860 | 5.910 | 1,967,600 | -0.22(-3.59%) |
Feb 18, 2005 | 6.230 | 6.370 | 6.120 | 6.130 | 1,044,405 | -0.12(-1.92%) |
Feb 17, 2005 | 6.420 | 6.500 | 6.230 | 6.250 | 748,036 | -0.19(-2.95%) |
Feb 16, 2005 | 6.450 | 6.610 | 6.400 | 6.440 | 1,340,348 | +0.01(+0.16%) |
Feb 15, 2005 | 6.260 | 6.680 | 6.260 | 6.430 | 2,357,998 | +0.18(+2.88%) |
Feb 14, 2005 | 6.250 | 6.320 | 6.220 | 6.250 | 1,115,759 | +0.00(+0.00%) |
Feb 11, 2005 | 6.090 | 6.320 | 6.010 | 6.250 | 1,425,846 | +0.14(+2.29%) |
Feb 10, 2005 | 6.280 | 6.300 | 6.050 | 6.110 | 1,206,912 | -0.10(-1.61%) |
Feb 09, 2005 | 6.500 | 6.550 | 6.210 | 6.210 | 1,785,148 | -0.35(-5.34%) |
Feb 08, 2005 | 6.420 | 6.600 | 6.350 | 6.560 | 2,204,363 | +0.15(+2.34%) |
Feb 07, 2005 | 6.180 | 6.450 | 6.180 | 6.410 | 1,456,270 | +0.18(+2.89%) |
Feb 04, 2005 | 6.100 | 6.320 | 6.090 | 6.230 | 1,510,605 | +0.08(+1.30%) |
Feb 03, 2005 | 6.320 | 6.340 | 6.090 | 6.150 | 1,392,779 | -0.21(-3.30%) |
Feb 02, 2005 | 6.271 | 6.370 | 6.260 | 6.360 | 2,019,058 | +0.09(+1.44%) |
Feb 01, 2005 | 6.380 | 6.470 | 6.210 | 6.270 | 1,974,438 | -0.13(-2.03%) |
Jan 31, 2005 | 6.320 | 6.400 | 6.260 | 6.400 | 1,297,026 | +0.18(+2.89%) |
Jan 28, 2005 | 6.440 | 6.450 | 6.080 | 6.220 | 1,691,248 | -0.15(-2.35%) |
Jan 27, 2005 | 6.310 | 6.420 | 6.160 | 6.370 | 1,738,556 | +0.04(+0.63%) |
Jan 26, 2005 | 6.350 | 6.380 | 6.230 | 6.330 | 2,087,704 | +0.16(+2.59%) |
Jan 25, 2005 | 6.240 | 6.450 | 6.150 | 6.170 | 2,173,308 | -0.02(-0.32%) |
Jan 24, 2005 | 6.460 | 6.560 | 6.170 | 6.190 | 2,040,482 | -0.25(-3.88%) |
Jan 21, 2005 | 6.749 | 6.790 | 6.340 | 6.440 | 4,794,796 | -0.20(-3.01%) |
Jan 20, 2005 | 6.050 | 6.850 | 5.919 | 6.640 | 9,067,609 | +0.76(+12.93%) |
Jan 19, 2005 | 5.970 | 5.970 | 5.660 | 5.880 | 1,767,882 | -0.03(-0.51%) |
Jan 18, 2005 | 5.990 | 6.050 | 5.890 | 5.910 | 1,562,425 | -0.10(-1.66%) |
Jan 14, 2005 | 6.010 | 6.100 | 5.890 | 6.010 | 1,203,908 | +0.05(+0.84%) |
Jan 13, 2005 | 5.800 | 6.090 | 5.710 | 5.960 | 2,300,136 | +0.31(+5.49%) |
Jan 12, 2005 | 5.680 | 5.720 | 5.560 | 5.650 | 1,284,598 | -0.01(-0.18%) |
Jan 11, 2005 | 5.750 | 5.840 | 5.620 | 5.660 | 1,702,250 | -0.17(-2.92%) |
Jan 10, 2005 | 5.900 | 6.030 | 5.780 | 5.830 | 1,198,706 | -0.12(-2.02%) |
Jan 07, 2005 | 6.060 | 6.110 | 5.910 | 5.950 | 1,291,731 | -0.09(-1.49%) |
Jan 06, 2005 | 6.090 | 6.120 | 5.950 | 6.040 | 1,503,058 | +0.06(+1.00%) |
Jan 05, 2005 | 5.990 | 6.160 | 5.950 | 5.980 | 2,167,591 | +0.00(+0.00%) |
Jan 04, 2005 | 6.410 | 6.510 | 5.980 | 5.980 | 3,017,113 | -0.44(-6.85%) |