Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.644 | 7.699 | 7.604 | 7.675 | 1,503,437 | -0.06(-0.71%) |
Dec 29, 2005 | 7.707 | 7.778 | 7.691 | 7.731 | 1,539,655 | +0.06(+0.82%) |
Dec 28, 2005 | 7.644 | 7.675 | 7.628 | 7.668 | 1,361,983 | +0.19(+2.53%) |
Dec 27, 2005 | 7.470 | 7.525 | 7.462 | 7.478 | 2,392,937 | +0.13(+1.72%) |
Dec 23, 2005 | 7.375 | 7.423 | 7.320 | 7.352 | 1,194,948 | +0.01(+0.11%) |
Dec 22, 2005 | 7.320 | 7.407 | 7.312 | 7.344 | 1,891,833 | -0.06(-0.75%) |
Dec 21, 2005 | 7.312 | 7.399 | 7.312 | 7.399 | 1,733,537 | +0.16(+2.18%) |
Dec 20, 2005 | 7.304 | 7.336 | 7.225 | 7.241 | 1,403,013 | -0.01(-0.11%) |
Dec 19, 2005 | 7.289 | 7.320 | 7.241 | 7.249 | 2,662,927 | +0.02(+0.33%) |
Dec 16, 2005 | 7.281 | 7.304 | 7.186 | 7.225 | 4,072,780 | -0.04(-0.54%) |
Dec 15, 2005 | 7.312 | 7.328 | 7.233 | 7.265 | 1,465,192 | -0.11(-1.50%) |
Dec 14, 2005 | 7.423 | 7.423 | 7.336 | 7.375 | 2,852,123 | -0.09(-1.16%) |
Dec 13, 2005 | 7.431 | 7.502 | 7.407 | 7.462 | 2,274,404 | +0.04(+0.53%) |
Dec 12, 2005 | 7.446 | 7.446 | 7.407 | 7.423 | 1,399,974 | +0.08(+1.08%) |
Dec 09, 2005 | 7.210 | 7.375 | 7.210 | 7.344 | 3,586,999 | +0.19(+2.65%) |
Dec 08, 2005 | 7.107 | 7.194 | 7.060 | 7.154 | 3,449,851 | +0.00(+0.00%) |
Dec 07, 2005 | 7.162 | 7.186 | 7.115 | 7.154 | 1,568,782 | -0.09(-1.31%) |
Dec 06, 2005 | 7.257 | 7.281 | 7.186 | 7.249 | 2,566,430 | +0.00(+0.00%) |
Dec 05, 2005 | 7.178 | 7.257 | 7.138 | 7.249 | 4,172,317 | +0.04(+0.55%) |
Dec 02, 2005 | 7.154 | 7.249 | 7.107 | 7.210 | 11,209,168 | +0.02(+0.33%) |
Dec 01, 2005 | 7.004 | 7.265 | 7.004 | 7.186 | 5,267,855 | +0.28(+4.00%) |
Nov 30, 2005 | 6.870 | 6.988 | 6.862 | 6.910 | 4,584,901 | +0.04(+0.57%) |
Nov 29, 2005 | 6.831 | 6.894 | 6.807 | 6.870 | 1,326,398 | +0.03(+0.46%) |
Nov 28, 2005 | 6.925 | 6.933 | 6.815 | 6.838 | 2,809,827 | -0.07(-1.03%) |
Nov 25, 2005 | 6.941 | 6.949 | 6.886 | 6.910 | 333,815 | -0.04(-0.57%) |
Nov 23, 2005 | 6.957 | 7.036 | 6.917 | 6.949 | 3,248,371 | +0.02(+0.23%) |
Nov 22, 2005 | 6.815 | 6.941 | 6.775 | 6.933 | 3,450,484 | +0.21(+3.17%) |
Nov 21, 2005 | 6.783 | 6.791 | 6.681 | 6.720 | 1,596,515 | +0.07(+1.07%) |
Nov 18, 2005 | 6.590 | 6.649 | 6.586 | 6.649 | 5,317,117 | +0.11(+1.69%) |
Nov 17, 2005 | 6.720 | 6.736 | 6.475 | 6.538 | 6,546,765 | +0.02(+0.36%) |
Nov 16, 2005 | 6.475 | 6.546 | 6.452 | 6.515 | 1,973,134 | +0.01(+0.12%) |
Nov 15, 2005 | 6.530 | 6.538 | 6.475 | 6.507 | 1,066,538 | -0.02(-0.24%) |
Nov 14, 2005 | 6.546 | 6.586 | 6.515 | 6.523 | 2,148,907 | +0.05(+0.73%) |
Nov 11, 2005 | 6.452 | 6.499 | 6.428 | 6.475 | 2,286,941 | -0.01(-0.12%) |
Nov 10, 2005 | 6.325 | 6.507 | 6.317 | 6.483 | 4,628,591 | +0.31(+4.99%) |
Nov 09, 2005 | 6.136 | 6.223 | 6.136 | 6.175 | 1,144,800 | -0.05(-0.76%) |
Nov 08, 2005 | 6.230 | 6.254 | 6.207 | 6.223 | 4,743,324 | -0.07(-1.13%) |
Nov 07, 2005 | 6.270 | 6.301 | 6.230 | 6.294 | 2,560,604 | +0.02(+0.38%) |
Nov 04, 2005 | 6.349 | 6.373 | 6.207 | 6.270 | 9,062,414 | +0.09(+1.40%) |
Nov 03, 2005 | 6.159 | 6.223 | 6.136 | 6.183 | 2,363,684 | +0.06(+0.90%) |
Nov 02, 2005 | 6.025 | 6.136 | 6.025 | 6.128 | 2,427,635 | +0.08(+1.31%) |
Nov 01, 2005 | 6.088 | 6.088 | 6.033 | 6.049 | 1,151,639 | -0.10(-1.67%) |
Oct 31, 2005 | 6.057 | 6.159 | 6.009 | 6.151 | 4,615,167 | +0.17(+2.77%) |
Oct 28, 2005 | 5.804 | 5.994 | 5.804 | 5.986 | 2,207,413 | +0.45(+8.13%) |
Oct 27, 2005 | 5.599 | 5.614 | 5.504 | 5.535 | 385,863 | -0.08(-1.41%) |
Oct 26, 2005 | 5.599 | 5.654 | 5.599 | 5.614 | 425,247 | +0.01(+0.14%) |
Oct 25, 2005 | 5.614 | 5.638 | 5.583 | 5.607 | 544,413 | +0.00(+0.00%) |
Oct 24, 2005 | 5.543 | 5.646 | 5.543 | 5.607 | 1,209,132 | +0.11(+2.01%) |
Oct 21, 2005 | 5.520 | 5.535 | 5.464 | 5.496 | 382,064 | +0.00(+0.00%) |
Oct 20, 2005 | 5.543 | 5.559 | 5.480 | 5.496 | 927,111 | -0.11(-1.97%) |
Oct 19, 2005 | 5.535 | 5.614 | 5.464 | 5.607 | 1,117,320 | -0.02(-0.28%) |
Oct 18, 2005 | 5.638 | 5.686 | 5.622 | 5.622 | 1,020,696 | -0.06(-1.11%) |
Oct 17, 2005 | 5.709 | 5.741 | 5.678 | 5.686 | 844,163 | -0.09(-1.50%) |
Oct 14, 2005 | 5.733 | 5.780 | 5.717 | 5.772 | 300,003 | +0.04(+0.69%) |
Oct 13, 2005 | 5.725 | 5.749 | 5.646 | 5.733 | 1,055,268 | -0.06(-0.96%) |
Oct 12, 2005 | 5.812 | 5.843 | 5.757 | 5.788 | 907,988 | -0.02(-0.41%) |
Oct 11, 2005 | 5.851 | 5.877 | 5.796 | 5.812 | 696,884 | -0.02(-0.27%) |
Oct 10, 2005 | 5.867 | 5.867 | 5.812 | 5.828 | 424,741 | -0.04(-0.67%) |
Oct 07, 2005 | 5.899 | 5.915 | 5.836 | 5.867 | 423,095 | -0.05(-0.80%) |
Oct 06, 2005 | 5.883 | 5.962 | 5.883 | 5.915 | 848,216 | +0.13(+2.32%) |
Oct 05, 2005 | 5.828 | 5.851 | 5.772 | 5.780 | 794,775 | -0.05(-0.81%) |
Oct 04, 2005 | 5.899 | 5.938 | 5.828 | 5.828 | 1,051,215 | -0.04(-0.67%) |
Oct 03, 2005 | 5.828 | 5.883 | 5.812 | 5.867 | 1,602,847 | +0.06(+0.95%) |
Sep 30, 2005 | 5.772 | 5.836 | 5.772 | 5.812 | 1,681,742 | +0.04(+0.68%) |
Sep 29, 2005 | 5.741 | 5.780 | 5.709 | 5.772 | 1,940,589 | +0.07(+1.25%) |
Sep 28, 2005 | 5.709 | 5.733 | 5.686 | 5.701 | 1,144,927 | +0.03(+0.56%) |
Sep 27, 2005 | 5.622 | 5.678 | 5.614 | 5.670 | 1,440,751 | -0.02(-0.28%) |
Sep 26, 2005 | 5.701 | 5.717 | 5.646 | 5.686 | 1,167,721 | +0.01(+0.14%) |
Sep 23, 2005 | 5.669 | 5.693 | 5.638 | 5.678 | 912,041 | -0.02(-0.42%) |
Sep 22, 2005 | 5.709 | 5.725 | 5.662 | 5.701 | 1,252,189 | -0.04(-0.69%) |
Sep 21, 2005 | 5.764 | 5.788 | 5.733 | 5.741 | 1,178,359 | +0.02(+0.41%) |
Sep 20, 2005 | 5.772 | 5.804 | 5.701 | 5.717 | 600,260 | -0.06(-1.09%) |
Sep 19, 2005 | 5.804 | 5.812 | 5.757 | 5.780 | 576,832 | -0.04(-0.68%) |
Sep 16, 2005 | 5.828 | 5.836 | 5.791 | 5.820 | 597,981 | +0.00(+0.00%) |
Sep 15, 2005 | 5.843 | 5.851 | 5.780 | 5.820 | 595,828 | +0.00(+0.00%) |
Sep 14, 2005 | 5.836 | 5.859 | 5.804 | 5.820 | 1,112,634 | +0.02(+0.27%) |
Sep 13, 2005 | 5.772 | 5.828 | 5.709 | 5.804 | 1,925,645 | -0.07(-1.21%) |
Sep 12, 2005 | 5.875 | 5.891 | 5.836 | 5.875 | 754,631 | -0.07(-1.20%) |
Sep 09, 2005 | 5.930 | 5.946 | 5.907 | 5.946 | 376,872 | +0.02(+0.40%) |
Sep 08, 2005 | 5.922 | 5.946 | 5.891 | 5.922 | 679,408 | -0.04(-0.66%) |
Sep 07, 2005 | 5.986 | 6.001 | 5.946 | 5.962 | 1,218,123 | -0.12(-1.95%) |
Sep 06, 2005 | 6.096 | 6.104 | 6.057 | 6.080 | 1,697,065 | +0.07(+1.18%) |
Sep 02, 2005 | 6.017 | 6.065 | 6.009 | 6.009 | 2,121,680 | +0.08(+1.33%) |
Sep 01, 2005 | 5.930 | 5.946 | 5.867 | 5.930 | 3,269,266 | +0.17(+3.02%) |
Aug 31, 2005 | 5.670 | 5.764 | 5.638 | 5.757 | 2,297,199 | +0.14(+2.53%) |
Aug 30, 2005 | 5.575 | 5.630 | 5.559 | 5.614 | 1,708,209 | +0.02(+0.42%) |
Aug 29, 2005 | 5.575 | 5.591 | 5.528 | 5.591 | 937,368 | +0.00(+0.00%) |
Aug 26, 2005 | 5.630 | 5.646 | 5.583 | 5.591 | 615,583 | -0.04(-0.70%) |
Aug 25, 2005 | 5.614 | 5.646 | 5.591 | 5.630 | 695,744 | +0.05(+0.85%) |
Aug 24, 2005 | 5.599 | 5.654 | 5.559 | 5.583 | 628,500 | -0.06(-1.12%) |
Aug 23, 2005 | 5.654 | 5.686 | 5.622 | 5.646 | 603,932 | -0.05(-0.83%) |
Aug 22, 2005 | 5.709 | 5.733 | 5.678 | 5.693 | 1,560,677 | +0.09(+1.69%) |
Aug 19, 2005 | 5.575 | 5.607 | 5.504 | 5.599 | 926,604 | +0.10(+1.87%) |
Aug 18, 2005 | 5.535 | 5.535 | 5.472 | 5.496 | 1,175,573 | -0.10(-1.83%) |
Aug 17, 2005 | 5.607 | 5.614 | 5.583 | 5.599 | 847,709 | -0.07(-1.25%) |
Aug 16, 2005 | 5.725 | 5.741 | 5.654 | 5.670 | 592,282 | -0.08(-1.37%) |
Aug 15, 2005 | 5.717 | 5.757 | 5.709 | 5.749 | 714,867 | +0.02(+0.28%) |
Aug 12, 2005 | 5.725 | 5.741 | 5.693 | 5.733 | 684,854 | -0.05(-0.82%) |
Aug 11, 2005 | 5.764 | 5.780 | 5.741 | 5.780 | 806,552 | +0.05(+0.83%) |
Aug 10, 2005 | 5.741 | 5.796 | 5.717 | 5.733 | 1,099,971 | -0.01(-0.14%) |
Aug 09, 2005 | 5.686 | 5.749 | 5.670 | 5.741 | 1,007,779 | +0.05(+0.83%) |
Aug 08, 2005 | 5.654 | 5.725 | 5.646 | 5.693 | 1,730,371 | +0.10(+1.84%) |
Aug 05, 2005 | 5.630 | 5.630 | 5.575 | 5.591 | 620,522 | -0.09(-1.53%) |
Aug 04, 2005 | 5.701 | 5.725 | 5.654 | 5.678 | 679,915 | -0.02(-0.28%) |
Aug 03, 2005 | 5.662 | 5.733 | 5.630 | 5.693 | 1,673,764 | +0.15(+2.71%) |
Aug 02, 2005 | 5.551 | 5.575 | 5.528 | 5.543 | 754,378 | -0.01(-0.14%) |
Aug 01, 2005 | 5.496 | 5.567 | 5.496 | 5.551 | 1,620,830 | +0.17(+3.23%) |
Jul 29, 2005 | 5.417 | 5.441 | 5.378 | 5.378 | 2,736,504 | -0.07(-1.30%) |
Jul 28, 2005 | 5.370 | 5.464 | 5.346 | 5.449 | 2,148,780 | +0.17(+3.29%) |
Jul 27, 2005 | 5.196 | 5.283 | 5.172 | 5.275 | 690,806 | +0.13(+2.61%) |
Jul 26, 2005 | 5.093 | 5.149 | 5.054 | 5.141 | 555,051 | +0.04(+0.77%) |
Jul 25, 2005 | 5.117 | 5.141 | 5.093 | 5.101 | 529,850 | -0.03(-0.62%) |
Jul 22, 2005 | 5.149 | 5.156 | 5.101 | 5.133 | 971,434 | -0.03(-0.61%) |
Jul 21, 2005 | 5.196 | 5.212 | 5.109 | 5.164 | 535,675 | -0.03(-0.61%) |
Jul 20, 2005 | 5.149 | 5.204 | 5.093 | 5.196 | 717,526 | +0.02(+0.30%) |
Jul 19, 2005 | 5.149 | 5.196 | 5.133 | 5.180 | 1,415,424 | +0.02(+0.31%) |
Jul 18, 2005 | 5.188 | 5.212 | 5.141 | 5.164 | 480,208 | -0.05(-0.91%) |
Jul 15, 2005 | 5.220 | 5.235 | 5.172 | 5.212 | 1,040,958 | -0.05(-0.90%) |
Jul 14, 2005 | 5.251 | 5.283 | 5.235 | 5.259 | 653,321 | -0.02(-0.45%) |
Jul 13, 2005 | 5.283 | 5.299 | 5.251 | 5.283 | 1,501,284 | +0.02(+0.45%) |
Jul 12, 2005 | 5.172 | 5.267 | 5.172 | 5.259 | 1,191,149 | +0.09(+1.68%) |
Jul 11, 2005 | 5.117 | 5.188 | 5.117 | 5.172 | 850,748 | +0.09(+1.87%) |
Jul 08, 2005 | 5.030 | 5.109 | 5.030 | 5.077 | 3,497,340 | +0.03(+0.63%) |
Jul 07, 2005 | 4.983 | 5.046 | 4.983 | 5.046 | 1,312,721 | +0.00(+0.00%) |
Jul 06, 2005 | 5.014 | 5.062 | 5.006 | 5.046 | 2,158,151 | +0.11(+2.24%) |
Jul 05, 2005 | 4.951 | 4.999 | 4.856 | 4.935 | 3,396,284 | -0.13(-2.65%) |
Jul 01, 2005 | 5.070 | 5.093 | 5.038 | 5.070 | 3,594,091 | -0.04(-0.77%) |
Jun 30, 2005 | 5.196 | 5.204 | 5.109 | 5.109 | 8,587,651 | -0.40(-7.31%) |
Jun 29, 2005 | 5.480 | 5.543 | 5.464 | 5.512 | 465,771 | +0.06(+1.16%) |
Jun 28, 2005 | 5.362 | 5.464 | 5.362 | 5.449 | 2,468,666 | +0.02(+0.29%) |
Jun 27, 2005 | 5.401 | 5.457 | 5.401 | 5.433 | 3,200,249 | -0.10(-1.85%) |
Jun 24, 2005 | 5.567 | 5.583 | 5.520 | 5.535 | 2,868,840 | +0.01(+0.14%) |
Jun 23, 2005 | 5.504 | 5.607 | 5.482 | 5.528 | 3,115,022 | +0.01(+0.14%) |
Jun 22, 2005 | 5.496 | 5.528 | 5.488 | 5.520 | 1,308,669 | +0.05(+0.87%) |
Jun 21, 2005 | 5.433 | 5.504 | 5.425 | 5.472 | 1,044,883 | +0.02(+0.43%) |
Jun 20, 2005 | 5.449 | 5.464 | 5.409 | 5.449 | 1,570,301 | -0.05(-0.86%) |
Jun 17, 2005 | 5.480 | 5.520 | 5.457 | 5.496 | 1,783,178 | +0.03(+0.58%) |
Jun 16, 2005 | 5.385 | 5.488 | 5.354 | 5.464 | 4,343,783 | +0.06(+1.02%) |
Jun 15, 2005 | 5.393 | 5.433 | 5.338 | 5.409 | 3,433,515 | +0.00(+0.00%) |
Jun 14, 2005 | 5.385 | 5.417 | 5.385 | 5.409 | 1,939,449 | -0.07(-1.30%) |
Jun 13, 2005 | 5.393 | 5.480 | 5.378 | 5.480 | 1,248,896 | +0.12(+2.21%) |
Jun 10, 2005 | 5.409 | 5.409 | 5.314 | 5.362 | 1,087,433 | -0.04(-0.73%) |
Jun 09, 2005 | 5.393 | 5.425 | 5.370 | 5.401 | 1,156,831 | -0.08(-1.44%) |
Jun 08, 2005 | 5.425 | 5.575 | 5.417 | 5.480 | 3,800,256 | +0.18(+3.43%) |
Jun 07, 2005 | 5.306 | 5.338 | 5.283 | 5.299 | 790,722 | +0.03(+0.60%) |
Jun 06, 2005 | 5.235 | 5.275 | 5.228 | 5.267 | 999,927 | +0.08(+1.52%) |
Jun 03, 2005 | 5.235 | 5.235 | 5.172 | 5.188 | 867,211 | -0.09(-1.65%) |
Jun 02, 2005 | 5.275 | 5.299 | 5.251 | 5.275 | 1,078,316 | +0.05(+0.91%) |
Jun 01, 2005 | 5.188 | 5.251 | 5.188 | 5.228 | 1,001,193 | +0.06(+1.07%) |
May 31, 2005 | 5.180 | 5.204 | 5.141 | 5.172 | 940,661 | -0.13(-2.53%) |
May 27, 2005 | 5.204 | 5.330 | 5.204 | 5.306 | 2,163,217 | +0.18(+3.54%) |
May 26, 2005 | 5.133 | 5.156 | 5.117 | 5.125 | 984,857 | +0.00(+0.00%) |
May 25, 2005 | 5.117 | 5.133 | 5.101 | 5.125 | 2,881,123 | +0.03(+0.62%) |
May 24, 2005 | 5.038 | 5.101 | 5.030 | 5.093 | 1,147,080 | +0.03(+0.62%) |
May 23, 2005 | 5.054 | 5.077 | 5.046 | 5.062 | 1,500,144 | +0.04(+0.79%) |
May 20, 2005 | 5.014 | 5.022 | 4.975 | 5.022 | 2,006,187 | -0.07(-1.40%) |
May 19, 2005 | 5.077 | 5.093 | 5.030 | 5.093 | 1,951,606 | -0.06(-1.23%) |
May 18, 2005 | 5.117 | 5.172 | 5.093 | 5.156 | 1,113,014 | +0.06(+1.24%) |
May 17, 2005 | 5.062 | 5.117 | 5.054 | 5.093 | 423,221 | +0.05(+0.94%) |
May 16, 2005 | 5.046 | 5.054 | 4.999 | 5.046 | 378,771 | +0.02(+0.31%) |
May 13, 2005 | 5.085 | 5.093 | 4.975 | 5.030 | 748,426 | -0.05(-0.93%) |
May 12, 2005 | 5.093 | 5.149 | 5.077 | 5.077 | 2,201,208 | +0.02(+0.31%) |
May 11, 2005 | 5.054 | 5.070 | 5.014 | 5.062 | 1,388,957 | +0.06(+1.10%) |
May 10, 2005 | 5.006 | 5.038 | 4.991 | 5.006 | 2,346,081 | -0.08(-1.55%) |
May 09, 2005 | 5.030 | 5.093 | 5.014 | 5.085 | 2,648,871 | +0.06(+1.26%) |
May 06, 2005 | 5.014 | 5.046 | 4.991 | 5.022 | 2,652,416 | -0.02(-0.31%) |
May 05, 2005 | 5.070 | 5.109 | 5.022 | 5.038 | 713,474 | -0.02(-0.47%) |
May 04, 2005 | 4.983 | 5.077 | 4.975 | 5.062 | 1,132,010 | +0.09(+1.75%) |
May 03, 2005 | 4.991 | 5.014 | 4.967 | 4.975 | 542,387 | -0.09(-1.72%) |
May 02, 2005 | 4.967 | 5.062 | 4.959 | 5.062 | 2,547,434 | +0.09(+1.75%) |
Apr 29, 2005 | 4.912 | 4.975 | 4.880 | 4.975 | 3,116,795 | +0.16(+3.28%) |
Apr 28, 2005 | 4.904 | 4.904 | 4.793 | 4.817 | 2,238,059 | +0.00(+0.00%) |
Apr 27, 2005 | 4.841 | 4.848 | 4.754 | 4.817 | 398,274 | -0.09(-1.77%) |
Apr 26, 2005 | 4.951 | 4.959 | 4.888 | 4.904 | 663,199 | -0.06(-1.11%) |
Apr 25, 2005 | 4.983 | 4.991 | 4.927 | 4.959 | 916,853 | +0.03(+0.64%) |
Apr 22, 2005 | 4.951 | 5.006 | 4.896 | 4.927 | 348,885 | +0.00(+0.00%) |
Apr 21, 2005 | 4.880 | 4.927 | 4.856 | 4.927 | 1,208,499 | +0.06(+1.30%) |
Apr 20, 2005 | 4.904 | 4.943 | 4.856 | 4.864 | 390,802 | -0.12(-2.38%) |
Apr 19, 2005 | 4.912 | 4.991 | 4.912 | 4.983 | 1,692,633 | +0.09(+1.77%) |
Apr 18, 2005 | 4.856 | 4.904 | 4.848 | 4.896 | 1,209,132 | -0.03(-0.64%) |
Apr 15, 2005 | 4.951 | 5.006 | 4.920 | 4.927 | 1,373,507 | -0.07(-1.42%) |
Apr 14, 2005 | 5.054 | 5.054 | 4.991 | 4.999 | 2,123,326 | -0.14(-2.77%) |
Apr 13, 2005 | 5.109 | 5.172 | 5.085 | 5.141 | 3,948,675 | +0.01(+0.15%) |
Apr 12, 2005 | 5.109 | 5.149 | 5.030 | 5.133 | 3,445,672 | -0.02(-0.46%) |
Apr 11, 2005 | 5.117 | 5.188 | 5.093 | 5.156 | 3,144,275 | +0.07(+1.40%) |
Apr 08, 2005 | 5.101 | 5.133 | 5.054 | 5.085 | 731,076 | +0.02(+0.31%) |
Apr 07, 2005 | 5.022 | 5.085 | 5.006 | 5.070 | 2,633,421 | +0.06(+1.26%) |
Apr 06, 2005 | 4.983 | 5.046 | 4.967 | 5.006 | 661,299 | +0.02(+0.32%) |
Apr 05, 2005 | 4.872 | 4.991 | 4.872 | 4.991 | 3,532,039 | +0.12(+2.43%) |
Apr 04, 2005 | 4.833 | 4.888 | 4.793 | 4.872 | 389,789 | +0.02(+0.33%) |
Apr 01, 2005 | 4.920 | 4.935 | 4.841 | 4.856 | 318,492 | -0.04(-0.81%) |
Mar 31, 2005 | 4.967 | 4.967 | 4.880 | 4.896 | 303,422 | -0.08(-1.59%) |
Mar 30, 2005 | 4.896 | 4.999 | 4.896 | 4.975 | 1,067,172 | +0.06(+1.29%) |
Mar 29, 2005 | 4.943 | 4.975 | 4.896 | 4.912 | 1,922,479 | -0.09(-1.74%) |
Mar 28, 2005 | 5.038 | 5.054 | 4.951 | 4.999 | 624,574 | -0.02(-0.31%) |
Mar 24, 2005 | 5.014 | 5.046 | 4.983 | 5.014 | 660,539 | -0.08(-1.55%) |
Mar 23, 2005 | 5.054 | 5.133 | 5.022 | 5.093 | 3,308,144 | +0.01(+0.16%) |
Mar 22, 2005 | 5.117 | 5.149 | 5.046 | 5.085 | 2,323,160 | -0.06(-1.23%) |
Mar 21, 2005 | 5.117 | 5.172 | 5.077 | 5.149 | 1,779,379 | +0.29(+6.02%) |
Mar 18, 2005 | 4.841 | 4.872 | 4.817 | 4.856 | 304,309 | -0.04(-0.81%) |
Mar 17, 2005 | 4.904 | 4.912 | 4.856 | 4.896 | 1,079,962 | -0.07(-1.43%) |
Mar 16, 2005 | 4.983 | 5.054 | 4.935 | 4.967 | 1,158,730 | +0.07(+1.45%) |
Mar 15, 2005 | 4.943 | 4.943 | 4.896 | 4.896 | 154,877 | -0.08(-1.59%) |
Mar 14, 2005 | 4.975 | 4.999 | 4.920 | 4.975 | 220,348 | -0.03(-0.63%) |
Mar 11, 2005 | 5.054 | 5.093 | 4.991 | 5.006 | 330,776 | -0.02(-0.31%) |
Mar 10, 2005 | 4.991 | 5.022 | 4.935 | 5.022 | 603,173 | +0.08(+1.60%) |
Mar 09, 2005 | 4.951 | 4.959 | 4.896 | 4.943 | 276,449 | -0.06(-1.26%) |
Mar 08, 2005 | 4.983 | 5.093 | 4.935 | 5.006 | 280,628 | +0.03(+0.63%) |
Mar 07, 2005 | 4.975 | 4.975 | 4.912 | 4.975 | 459,566 | -0.06(-1.25%) |
Mar 04, 2005 | 5.038 | 5.054 | 4.975 | 5.038 | 602,919 | +0.10(+2.08%) |
Mar 03, 2005 | 4.920 | 4.975 | 4.896 | 4.935 | 965,862 | +0.07(+1.46%) |
Mar 02, 2005 | 4.872 | 4.904 | 4.841 | 4.864 | 240,737 | -0.01(-0.16%) |
Mar 01, 2005 | 4.848 | 4.888 | 4.841 | 4.872 | 411,317 | +0.06(+1.31%) |
Feb 28, 2005 | 4.896 | 4.896 | 4.770 | 4.809 | 536,561 | +0.00(+0.00%) |
Feb 25, 2005 | 4.785 | 4.856 | 4.777 | 4.809 | 320,392 | +0.05(+1.00%) |
Feb 24, 2005 | 4.770 | 4.793 | 4.722 | 4.762 | 282,147 | -0.01(-0.17%) |
Feb 23, 2005 | 4.801 | 4.833 | 4.746 | 4.770 | 497,557 | -0.06(-1.31%) |
Feb 22, 2005 | 4.801 | 4.864 | 4.777 | 4.833 | 1,567,769 | +0.08(+1.66%) |
Feb 18, 2005 | 4.738 | 4.801 | 4.738 | 4.754 | 873,796 | +0.07(+1.52%) |
Feb 17, 2005 | 4.651 | 4.738 | 4.635 | 4.683 | 1,474,310 | +0.16(+3.49%) |
Feb 16, 2005 | 4.533 | 4.556 | 4.501 | 4.525 | 219,842 | +0.09(+1.96%) |
Feb 15, 2005 | 4.446 | 4.469 | 4.414 | 4.438 | 198,060 | -0.06(-1.23%) |
Feb 14, 2005 | 4.454 | 4.493 | 4.446 | 4.493 | 376,239 | +0.01(+0.18%) |
Feb 11, 2005 | 4.422 | 4.493 | 4.390 | 4.485 | 296,204 | +0.06(+1.43%) |
Feb 10, 2005 | 4.398 | 4.446 | 4.390 | 4.422 | 218,069 | -0.01(-0.18%) |
Feb 09, 2005 | 4.446 | 4.469 | 4.422 | 4.430 | 116,126 | -0.03(-0.71%) |
Feb 08, 2005 | 4.469 | 4.477 | 4.446 | 4.462 | 187,549 | -0.02(-0.35%) |
Feb 07, 2005 | 4.469 | 4.501 | 4.438 | 4.477 | 145,759 | +0.06(+1.43%) |
Feb 04, 2005 | 4.422 | 4.477 | 4.398 | 4.414 | 190,335 | -0.07(-1.58%) |
Feb 03, 2005 | 4.462 | 4.509 | 4.446 | 4.485 | 445,129 | -0.08(-1.73%) |
Feb 02, 2005 | 4.525 | 4.596 | 4.517 | 4.564 | 534,915 | +0.10(+2.30%) |
Feb 01, 2005 | 4.406 | 4.469 | 4.406 | 4.462 | 260,112 | +0.11(+2.54%) |
Jan 31, 2005 | 4.359 | 4.406 | 4.343 | 4.351 | 148,672 | -0.02(-0.54%) |
Jan 28, 2005 | 4.359 | 4.398 | 4.343 | 4.375 | 805,286 | +0.05(+1.09%) |
Jan 27, 2005 | 4.351 | 4.359 | 4.304 | 4.327 | 220,602 | -0.02(-0.54%) |
Jan 26, 2005 | 4.327 | 4.367 | 4.296 | 4.351 | 614,570 | +0.07(+1.66%) |
Jan 25, 2005 | 4.406 | 4.406 | 4.280 | 4.280 | 308,361 | -0.07(-1.63%) |
Jan 24, 2005 | 4.390 | 4.390 | 4.343 | 4.351 | 964,469 | +0.02(+0.55%) |
Jan 21, 2005 | 4.319 | 4.406 | 4.319 | 4.327 | 309,881 | +0.02(+0.37%) |
Jan 20, 2005 | 4.375 | 4.375 | 4.312 | 4.312 | 380,544 | -0.17(-3.70%) |
Jan 19, 2005 | 4.517 | 4.533 | 4.477 | 4.477 | 128,790 | -0.07(-1.56%) |
Jan 18, 2005 | 4.509 | 4.596 | 4.485 | 4.548 | 1,220,529 | -0.12(-2.54%) |
Jan 14, 2005 | 4.604 | 4.675 | 4.604 | 4.667 | 1,141,128 | +0.07(+1.55%) |
Jan 13, 2005 | 4.596 | 4.627 | 4.580 | 4.596 | 99,410 | +0.01(+0.17%) |
Jan 12, 2005 | 4.572 | 4.604 | 4.533 | 4.588 | 211,737 | +0.07(+1.57%) |
Jan 11, 2005 | 4.564 | 4.580 | 4.462 | 4.517 | 529,596 | +0.02(+0.35%) |
Jan 10, 2005 | 4.517 | 4.548 | 4.501 | 4.501 | 147,912 | +0.06(+1.24%) |
Jan 07, 2005 | 4.541 | 4.541 | 4.343 | 4.446 | 419,169 | -0.05(-1.05%) |
Jan 06, 2005 | 4.509 | 4.525 | 4.454 | 4.493 | 194,894 | +0.02(+0.53%) |
Jan 05, 2005 | 4.462 | 4.541 | 4.446 | 4.469 | 276,069 | +0.05(+1.07%) |
Jan 04, 2005 | 4.509 | 4.541 | 4.422 | 4.422 | 341,920 | -0.05(-1.06%) |