Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.17 | 12.27 | 12.06 | 12.20 | 782,863 | -0.04(-0.35%) |
Jan 30, 2006 | 12.47 | 12.48 | 12.24 | 12.24 | 812,774 | -0.24(-1.91%) |
Jan 27, 2006 | 12.38 | 12.51 | 12.33 | 12.48 | 1,042,875 | +0.10(+0.82%) |
Jan 26, 2006 | 12.08 | 12.42 | 12.08 | 12.38 | 1,385,790 | +0.29(+2.39%) |
Jan 25, 2006 | 12.03 | 12.20 | 11.89 | 12.09 | 2,738,137 | +0.11(+0.89%) |
Jan 24, 2006 | 12.25 | 12.28 | 11.92 | 11.98 | 3,336,825 | -0.29(-2.39%) |
Jan 23, 2006 | 12.52 | 12.52 | 12.25 | 12.28 | 1,391,207 | -0.19(-1.50%) |
Jan 20, 2006 | 12.74 | 12.74 | 12.46 | 12.46 | 1,406,751 | -0.22(-1.71%) |
Jan 19, 2006 | 12.53 | 12.76 | 12.53 | 12.68 | 1,969,170 | +0.21(+1.67%) |
Jan 18, 2006 | 12.57 | 12.72 | 12.39 | 12.47 | 1,912,881 | -0.24(-1.90%) |
Jan 17, 2006 | 12.81 | 12.84 | 12.63 | 12.71 | 1,499,310 | -0.21(-1.61%) |
Jan 13, 2006 | 13.01 | 13.09 | 12.86 | 12.92 | 1,133,785 | -0.17(-1.33%) |
Jan 12, 2006 | 13.31 | 13.42 | 12.95 | 13.09 | 1,980,474 | -0.19(-1.41%) |
Jan 11, 2006 | 13.26 | 13.34 | 13.13 | 13.28 | 777,446 | +0.05(+0.35%) |
Jan 10, 2006 | 13.14 | 13.26 | 12.98 | 13.23 | 788,986 | +0.05(+0.39%) |
Jan 09, 2006 | 12.98 | 13.20 | 12.98 | 13.18 | 1,306,185 | +0.18(+1.37%) |
Jan 06, 2006 | 13.33 | 13.35 | 12.75 | 13.01 | 2,257,680 | -0.36(-2.70%) |
Jan 05, 2006 | 13.27 | 13.40 | 13.18 | 13.37 | 1,325,262 | +0.10(+0.77%) |
Jan 04, 2006 | 13.14 | 13.26 | 13.10 | 13.26 | 1,646,274 | +0.13(+0.97%) |
Jan 03, 2006 | 13.07 | 13.16 | 12.95 | 13.14 | 1,931,487 | +0.17(+1.31%) |
Dec 30, 2005 | 12.95 | 12.98 | 12.74 | 12.97 | 1,059,362 | -0.09(-0.68%) |
Dec 29, 2005 | 13.16 | 13.23 | 13.03 | 13.06 | 817,249 | -0.16(-1.19%) |
Dec 28, 2005 | 13.35 | 13.36 | 13.16 | 13.21 | 1,084,798 | -0.05(-0.38%) |
Dec 27, 2005 | 13.20 | 13.54 | 13.15 | 13.26 | 1,642,270 | +0.12(+0.94%) |
Dec 23, 2005 | 12.99 | 13.20 | 12.98 | 13.14 | 905,097 | +0.17(+1.31%) |
Dec 22, 2005 | 13.03 | 13.04 | 12.87 | 12.97 | 701,138 | +0.03(+0.20%) |
Dec 21, 2005 | 12.88 | 13.05 | 12.86 | 12.95 | 644,378 | +0.08(+0.63%) |
Dec 20, 2005 | 12.87 | 12.95 | 12.82 | 12.87 | 543,576 | -0.01(-0.07%) |
Dec 19, 2005 | 12.91 | 12.97 | 12.78 | 12.87 | 1,075,377 | +0.01(+0.07%) |
Dec 16, 2005 | 12.71 | 12.87 | 12.70 | 12.87 | 1,002,602 | +0.16(+1.27%) |
Dec 15, 2005 | 12.81 | 12.82 | 12.63 | 12.70 | 964,683 | -0.11(-0.86%) |
Dec 14, 2005 | 12.48 | 12.87 | 12.48 | 12.81 | 917,815 | +0.34(+2.69%) |
Dec 13, 2005 | 12.49 | 12.57 | 12.44 | 12.48 | 1,473,168 | -0.03(-0.27%) |
Dec 12, 2005 | 12.61 | 12.61 | 12.49 | 12.51 | 1,567,139 | -0.03(-0.24%) |
Dec 09, 2005 | 12.38 | 12.66 | 12.24 | 12.54 | 1,224,931 | +0.18(+1.48%) |
Dec 08, 2005 | 12.55 | 12.57 | 12.27 | 12.36 | 1,445,612 | -0.19(-1.52%) |
Dec 07, 2005 | 12.61 | 12.65 | 12.47 | 12.55 | 587,854 | -0.04(-0.34%) |
Dec 06, 2005 | 12.82 | 12.91 | 12.56 | 12.59 | 1,228,935 | -0.16(-1.23%) |
Dec 05, 2005 | 12.66 | 12.91 | 12.66 | 12.75 | 1,629,316 | +0.09(+0.74%) |
Dec 02, 2005 | 12.53 | 12.69 | 12.01 | 12.66 | 1,541,703 | +0.13(+1.02%) |
Dec 01, 2005 | 12.46 | 12.65 | 12.45 | 12.53 | 1,934,077 | +0.14(+1.13%) |
Nov 30, 2005 | 12.25 | 12.57 | 12.20 | 12.39 | 2,013,918 | +0.20(+1.64%) |
Nov 29, 2005 | 12.35 | 12.44 | 12.12 | 12.19 | 1,465,631 | +6.05(+98.62%) |
Nov 28, 2005 | 6.193 | 6.193 | 6.123 | 6.138 | 822,901 | -0.01(-0.14%) |
Nov 25, 2005 | 6.151 | 6.157 | 6.125 | 6.146 | 348,096 | +0.01(+0.17%) |
Nov 23, 2005 | 6.115 | 6.171 | 6.098 | 6.135 | 949,139 | +0.02(+0.33%) |
Nov 22, 2005 | 6.008 | 6.133 | 6.008 | 6.115 | 1,071,138 | +0.05(+0.79%) |
Nov 21, 2005 | 6.032 | 6.067 | 5.937 | 6.067 | 1,178,534 | +0.01(+0.23%) |
Nov 18, 2005 | 6.029 | 6.074 | 6.001 | 6.054 | 915,695 | +0.02(+0.41%) |
Nov 17, 2005 | 5.963 | 6.043 | 5.957 | 6.029 | 970,807 | +0.08(+1.39%) |
Nov 16, 2005 | 5.986 | 5.986 | 5.876 | 5.946 | 1,122,481 | -0.01(-0.21%) |
Nov 15, 2005 | 6.061 | 6.076 | 5.924 | 5.959 | 1,463,040 | -0.10(-1.68%) |
Nov 14, 2005 | 5.887 | 6.065 | 5.887 | 6.061 | 3,389,110 | +0.16(+2.79%) |
Nov 11, 2005 | 5.926 | 5.927 | 5.873 | 5.897 | 820,546 | -0.01(-0.11%) |
Nov 10, 2005 | 5.843 | 5.906 | 5.801 | 5.903 | 760,724 | +0.07(+1.22%) |
Nov 09, 2005 | 5.863 | 5.897 | 5.817 | 5.832 | 829,967 | -0.03(-0.44%) |
Nov 08, 2005 | 5.710 | 5.872 | 5.694 | 5.857 | 1,250,132 | +0.06(+1.08%) |
Nov 07, 2005 | 5.711 | 5.828 | 5.727 | 5.795 | 1,321,258 | +0.08(+1.47%) |
Nov 04, 2005 | 5.719 | 5.722 | 5.589 | 5.711 | 2,449,863 | -0.01(-0.17%) |
Nov 03, 2005 | 5.453 | 5.851 | 5.453 | 5.720 | 3,187,036 | -0.20(-3.30%) |
Nov 02, 2005 | 5.827 | 5.932 | 5.825 | 5.916 | 3,419,728 | +0.09(+1.53%) |
Nov 01, 2005 | 5.766 | 5.849 | 5.712 | 5.827 | 1,988,718 | +0.06(+1.03%) |
Oct 31, 2005 | 5.636 | 5.875 | 5.636 | 5.767 | 4,376,404 | +0.14(+2.41%) |
Oct 28, 2005 | 5.679 | 5.701 | 5.595 | 5.631 | 2,675,489 | -0.05(-0.82%) |
Oct 27, 2005 | 5.758 | 5.784 | 5.646 | 5.678 | 1,750,844 | -0.09(-1.56%) |
Oct 26, 2005 | 5.659 | 5.829 | 5.659 | 5.768 | 1,932,193 | +0.08(+1.46%) |
Oct 25, 2005 | 5.755 | 5.768 | 5.643 | 5.685 | 1,942,556 | -0.06(-0.96%) |
Oct 24, 2005 | 5.652 | 5.741 | 5.623 | 5.741 | 1,683,957 | +0.15(+2.76%) |
Oct 21, 2005 | 5.552 | 5.640 | 5.552 | 5.587 | 1,836,102 | +0.04(+0.63%) |
Oct 20, 2005 | 5.469 | 5.562 | 5.469 | 5.552 | 2,539,360 | +0.10(+1.81%) |
Oct 19, 2005 | 5.313 | 5.475 | 5.312 | 5.453 | 2,215,757 | +0.13(+2.35%) |
Oct 18, 2005 | 5.201 | 5.353 | 5.062 | 5.328 | 3,041,485 | +0.02(+0.44%) |
Oct 17, 2005 | 5.452 | 5.465 | 5.288 | 5.304 | 3,926,093 | -0.15(-2.71%) |
Oct 14, 2005 | 5.367 | 5.480 | 5.388 | 5.452 | 2,460,697 | +0.08(+1.58%) |
Oct 13, 2005 | 5.350 | 5.368 | 5.286 | 5.367 | 1,562,429 | -0.00(-0.08%) |
Oct 12, 2005 | 5.387 | 5.430 | 5.341 | 5.371 | 1,462,569 | -0.01(-0.20%) |
Oct 11, 2005 | 5.369 | 5.413 | 5.363 | 5.382 | 1,181,360 | +0.02(+0.42%) |
Oct 10, 2005 | 5.334 | 5.398 | 5.334 | 5.359 | 761,195 | +0.03(+0.48%) |
Oct 07, 2005 | 5.366 | 5.372 | 5.310 | 5.334 | 738,585 | -0.03(-0.59%) |
Oct 06, 2005 | 5.356 | 5.373 | 5.329 | 5.366 | 987,293 | +0.01(+0.18%) |
Oct 05, 2005 | 5.361 | 5.414 | 5.334 | 5.356 | 883,194 | -0.01(-0.18%) |
Oct 04, 2005 | 5.282 | 5.376 | 5.278 | 5.366 | 990,119 | +0.08(+1.51%) |
Oct 03, 2005 | 5.272 | 5.294 | 5.220 | 5.286 | 1,199,731 | +0.01(+0.22%) |
Sep 30, 2005 | 5.283 | 5.276 | 5.207 | 5.275 | 911,927 | -0.01(-0.16%) |
Sep 29, 2005 | 5.220 | 5.283 | 5.180 | 5.283 | 593,506 | +0.06(+1.16%) |
Sep 28, 2005 | 5.229 | 5.265 | 5.175 | 5.223 | 710,323 | -0.01(-0.12%) |
Sep 27, 2005 | 5.298 | 5.306 | 5.192 | 5.229 | 1,901,105 | -0.04(-0.83%) |
Sep 26, 2005 | 5.348 | 5.372 | 5.244 | 5.272 | 1,146,975 | -0.06(-1.21%) |
Sep 23, 2005 | 5.337 | 5.389 | 5.286 | 5.337 | 2,098,940 | +0.04(+0.74%) |
Sep 22, 2005 | 5.247 | 5.329 | 5.247 | 5.298 | 1,642,505 | +0.05(+0.95%) |
Sep 21, 2005 | 5.164 | 5.265 | 5.150 | 5.248 | 1,919,004 | +0.06(+1.25%) |
Sep 20, 2005 | 5.212 | 5.264 | 5.161 | 5.183 | 1,720,698 | -0.02(-0.35%) |
Sep 19, 2005 | 5.174 | 5.208 | 5.127 | 5.201 | 1,295,351 | +0.04(+0.80%) |
Sep 16, 2005 | 5.192 | 5.212 | 5.129 | 5.160 | 2,836,113 | -0.03(-0.61%) |
Sep 15, 2005 | 5.176 | 5.198 | 5.145 | 5.192 | 1,027,331 | +0.02(+0.33%) |
Sep 14, 2005 | 5.256 | 5.263 | 5.166 | 5.175 | 1,095,631 | -0.08(-1.61%) |
Sep 13, 2005 | 5.301 | 5.301 | 5.248 | 5.260 | 1,003,779 | -0.03(-0.62%) |
Sep 12, 2005 | 5.197 | 5.300 | 5.191 | 5.293 | 1,689,138 | +0.08(+1.63%) |
Sep 09, 2005 | 5.125 | 5.264 | 5.105 | 5.208 | 2,046,184 | +0.10(+1.93%) |
Sep 08, 2005 | 5.113 | 5.140 | 5.083 | 5.109 | 1,001,895 | +0.00(+0.04%) |
Sep 07, 2005 | 5.117 | 5.171 | 5.088 | 5.107 | 2,466,349 | -0.01(-0.21%) |
Sep 06, 2005 | 5.148 | 5.230 | 5.104 | 5.117 | 2,665,127 | +0.10(+2.03%) |
Sep 02, 2005 | 5.010 | 5.019 | 4.966 | 5.016 | 990,119 | +0.01(+0.23%) |
Sep 01, 2005 | 5.069 | 5.083 | 4.989 | 5.004 | 1,931,722 | -0.04(-0.70%) |
Aug 31, 2005 | 4.936 | 5.039 | 4.936 | 5.039 | 1,530,870 | +0.11(+2.15%) |
Aug 30, 2005 | 4.936 | 4.967 | 4.902 | 4.933 | 1,685,841 | -0.03(-0.60%) |
Aug 29, 2005 | 4.822 | 4.978 | 4.824 | 4.962 | 2,430,550 | +0.14(+2.91%) |
Aug 26, 2005 | 4.862 | 4.862 | 4.750 | 4.822 | 1,287,344 | -0.02(-0.44%) |
Aug 25, 2005 | 4.763 | 4.847 | 4.750 | 4.844 | 1,754,612 | +0.09(+1.94%) |
Aug 24, 2005 | 4.745 | 4.778 | 4.734 | 4.751 | 1,644,390 | +0.02(+0.36%) |
Aug 23, 2005 | 4.750 | 4.750 | 4.708 | 4.734 | 1,145,090 | +0.00(+0.00%) |
Aug 22, 2005 | 4.702 | 4.734 | 4.698 | 4.734 | 707,968 | +0.02(+0.50%) |
Aug 19, 2005 | 4.658 | 4.712 | 4.639 | 4.711 | 1,806,897 | +0.05(+1.14%) |
Aug 18, 2005 | 4.652 | 4.660 | 4.607 | 4.658 | 397,084 | +0.01(+0.16%) |
Aug 17, 2005 | 4.681 | 4.681 | 4.633 | 4.650 | 1,107,407 | -0.01(-0.25%) |
Aug 16, 2005 | 4.617 | 4.666 | 4.611 | 4.662 | 1,110,705 | +0.03(+0.60%) |
Aug 15, 2005 | 4.609 | 4.649 | 4.592 | 4.634 | 521,908 | +0.02(+0.48%) |
Aug 12, 2005 | 4.591 | 4.613 | 4.544 | 4.612 | 1,044,759 | +0.01(+0.12%) |
Aug 11, 2005 | 4.567 | 4.614 | 4.550 | 4.607 | 1,082,913 | +0.04(+0.88%) |
Aug 10, 2005 | 4.554 | 4.574 | 4.539 | 4.567 | 2,114,955 | +0.02(+0.51%) |
Aug 09, 2005 | 4.543 | 4.554 | 4.523 | 4.543 | 1,371,659 | +0.00(+0.00%) |
Aug 08, 2005 | 4.564 | 4.574 | 4.525 | 4.543 | 1,060,775 | -0.02(-0.47%) |
Aug 05, 2005 | 4.607 | 4.607 | 4.554 | 4.564 | 857,758 | -0.05(-1.04%) |
Aug 04, 2005 | 4.660 | 4.662 | 4.605 | 4.612 | 636,841 | -0.05(-1.12%) |
Aug 03, 2005 | 4.640 | 4.684 | 4.640 | 4.664 | 1,215,746 | +0.00(+0.07%) |
Aug 02, 2005 | 4.602 | 4.683 | 4.592 | 4.661 | 1,354,702 | +0.07(+1.55%) |
Aug 01, 2005 | 4.586 | 4.596 | 4.553 | 4.590 | 919,464 | -0.01(-0.18%) |
Jul 29, 2005 | 4.617 | 4.660 | 4.594 | 4.598 | 1,194,078 | -0.03(-0.64%) |
Jul 28, 2005 | 4.628 | 4.642 | 4.605 | 4.628 | 852,105 | -0.01(-0.11%) |
Jul 27, 2005 | 4.559 | 4.640 | 4.533 | 4.633 | 1,639,208 | +0.09(+1.91%) |
Jul 26, 2005 | 4.580 | 4.583 | 4.528 | 4.546 | 1,056,535 | -0.03(-0.58%) |
Jul 25, 2005 | 4.591 | 4.596 | 4.550 | 4.573 | 1,306,185 | -0.00(-0.05%) |
Jul 22, 2005 | 4.581 | 4.586 | 4.564 | 4.575 | 1,250,603 | -0.01(-0.14%) |
Jul 21, 2005 | 4.606 | 4.622 | 4.571 | 4.581 | 2,792,307 | -0.03(-0.71%) |
Jul 20, 2005 | 4.654 | 4.654 | 4.612 | 4.614 | 2,743,319 | -0.05(-1.09%) |
Jul 19, 2005 | 4.660 | 4.676 | 4.649 | 4.665 | 5,072,126 | -0.11(-2.33%) |
Jul 18, 2005 | 4.784 | 4.814 | 4.753 | 4.777 | 974,104 | -0.01(-0.16%) |
Jul 15, 2005 | 4.690 | 4.794 | 4.686 | 4.784 | 1,214,804 | +0.07(+1.55%) |
Jul 14, 2005 | 4.745 | 4.757 | 4.705 | 4.711 | 574,194 | -0.03(-0.65%) |
Jul 13, 2005 | 4.727 | 4.776 | 4.724 | 4.742 | 561,476 | -0.01(-0.11%) |
Jul 12, 2005 | 4.775 | 4.778 | 4.706 | 4.747 | 884,607 | -0.05(-1.11%) |
Jul 11, 2005 | 4.777 | 4.831 | 4.777 | 4.800 | 600,101 | +0.04(+0.76%) |
Jul 08, 2005 | 4.755 | 4.777 | 4.740 | 4.764 | 695,250 | -0.00(-0.02%) |
Jul 07, 2005 | 4.747 | 4.804 | 4.721 | 4.765 | 955,733 | +0.01(+0.13%) |
Jul 06, 2005 | 4.829 | 4.829 | 4.738 | 4.759 | 1,287,344 | -0.07(-1.45%) |
Jul 05, 2005 | 4.770 | 4.851 | 4.770 | 4.829 | 585,969 | +0.04(+0.73%) |
Jul 01, 2005 | 4.762 | 4.804 | 4.762 | 4.794 | 574,665 | +0.02(+0.49%) |
Jun 30, 2005 | 4.736 | 4.794 | 4.729 | 4.770 | 1,799,361 | +0.04(+0.74%) |
Jun 29, 2005 | 4.783 | 4.793 | 4.728 | 4.735 | 692,424 | -0.03(-0.67%) |
Jun 28, 2005 | 4.784 | 4.810 | 4.749 | 4.767 | 778,153 | +0.01(+0.20%) |
Jun 27, 2005 | 4.749 | 4.765 | 4.720 | 4.758 | 466,326 | +0.02(+0.40%) |
Jun 24, 2005 | 4.777 | 4.809 | 4.738 | 4.738 | 527,090 | -0.06(-1.20%) |
Jun 23, 2005 | 4.809 | 4.844 | 4.784 | 4.796 | 743,296 | +0.01(+0.18%) |
Jun 22, 2005 | 4.777 | 4.803 | 4.734 | 4.787 | 729,165 | +0.01(+0.22%) |
Jun 21, 2005 | 4.803 | 4.817 | 4.768 | 4.777 | 568,070 | -0.03(-0.62%) |
Jun 20, 2005 | 4.777 | 4.827 | 4.765 | 4.806 | 398,968 | +0.01(+0.29%) |
Jun 17, 2005 | 4.835 | 4.838 | 4.793 | 4.793 | 1,520,507 | -0.02(-0.38%) |
Jun 16, 2005 | 4.814 | 4.852 | 4.796 | 4.811 | 1,017,439 | -0.02(-0.33%) |
Jun 15, 2005 | 4.835 | 4.862 | 4.809 | 4.827 | 521,908 | -0.03(-0.52%) |
Jun 14, 2005 | 4.867 | 4.893 | 4.830 | 4.852 | 688,185 | -0.01(-0.31%) |
Jun 13, 2005 | 4.907 | 4.949 | 4.853 | 4.867 | 1,089,508 | -0.04(-0.74%) |
Jun 10, 2005 | 4.950 | 4.951 | 4.871 | 4.903 | 1,068,311 | -0.03(-0.67%) |
Jun 09, 2005 | 4.989 | 4.989 | 4.870 | 4.936 | 2,599,653 | +0.16(+3.38%) |
Jun 08, 2005 | 4.814 | 4.830 | 4.775 | 4.775 | 1,506,376 | -0.02(-0.35%) |
Jun 07, 2005 | 4.814 | 4.818 | 4.774 | 4.792 | 611,405 | -0.00(-0.07%) |
Jun 06, 2005 | 4.786 | 4.798 | 4.738 | 4.795 | 651,915 | +0.01(+0.18%) |
Jun 03, 2005 | 4.724 | 4.809 | 4.724 | 4.786 | 1,343,397 | +0.04(+0.83%) |
Jun 02, 2005 | 4.724 | 4.754 | 4.716 | 4.747 | 847,866 | +0.02(+0.49%) |
Jun 01, 2005 | 4.730 | 4.767 | 4.688 | 4.724 | 847,395 | -0.01(-0.13%) |
May 31, 2005 | 4.724 | 4.741 | 4.720 | 4.730 | 1,933,606 | +0.01(+0.27%) |
May 27, 2005 | 4.740 | 4.761 | 4.702 | 4.717 | 816,307 | -0.04(-0.85%) |
May 26, 2005 | 4.732 | 4.759 | 4.714 | 4.758 | 759,782 | +0.03(+0.67%) |
May 25, 2005 | 4.711 | 4.744 | 4.688 | 4.726 | 1,241,182 | +0.02(+0.43%) |
May 24, 2005 | 4.638 | 4.721 | 4.627 | 4.706 | 1,000,011 | +0.08(+1.74%) |
May 23, 2005 | 4.623 | 4.649 | 4.591 | 4.625 | 987,764 | -0.01(-0.11%) |
May 20, 2005 | 4.638 | 4.642 | 4.607 | 4.630 | 648,146 | -0.01(-0.23%) |
May 19, 2005 | 4.616 | 4.665 | 4.602 | 4.641 | 1,610,475 | +0.03(+0.71%) |
May 18, 2005 | 4.593 | 4.638 | 4.580 | 4.608 | 1,059,362 | +0.01(+0.28%) |
May 17, 2005 | 4.564 | 4.607 | 4.544 | 4.595 | 875,186 | +0.01(+0.21%) |
May 16, 2005 | 4.524 | 4.588 | 4.524 | 4.586 | 734,817 | +0.06(+1.41%) |
May 13, 2005 | 4.570 | 4.570 | 4.487 | 4.522 | 1,365,536 | -0.04(-0.84%) |
May 12, 2005 | 4.640 | 4.657 | 4.553 | 4.560 | 1,716,458 | -0.09(-1.98%) |
May 11, 2005 | 4.645 | 4.667 | 4.607 | 4.652 | 1,946,795 | -0.01(-0.25%) |
May 10, 2005 | 4.710 | 4.710 | 4.649 | 4.664 | 990,590 | -0.07(-1.41%) |
May 09, 2005 | 4.724 | 4.746 | 4.702 | 4.731 | 959,973 | +0.00(+0.07%) |
May 06, 2005 | 4.754 | 4.767 | 4.715 | 4.728 | 1,641,092 | -0.04(-0.80%) |
May 05, 2005 | 4.782 | 4.803 | 4.718 | 4.766 | 1,849,762 | -0.04(-0.88%) |
May 04, 2005 | 4.726 | 4.823 | 4.726 | 4.809 | 908,630 | +0.10(+2.21%) |
May 03, 2005 | 4.734 | 4.736 | 4.676 | 4.705 | 1,149,330 | -0.01(-0.25%) |
May 02, 2005 | 4.671 | 4.721 | 4.666 | 4.716 | 1,600,583 | +0.07(+1.55%) |
Apr 29, 2005 | 4.575 | 4.647 | 4.548 | 4.644 | 1,429,126 | +0.08(+1.65%) |
Apr 28, 2005 | 4.513 | 4.585 | 4.458 | 4.569 | 1,693,377 | +0.04(+0.94%) |
Apr 27, 2005 | 4.561 | 4.594 | 4.505 | 4.526 | 1,090,921 | -0.03(-0.72%) |
Apr 26, 2005 | 4.547 | 4.599 | 4.526 | 4.559 | 1,304,772 | +0.01(+0.26%) |
Apr 25, 2005 | 4.612 | 4.644 | 4.519 | 4.547 | 1,658,050 | -0.06(-1.40%) |
Apr 22, 2005 | 4.678 | 4.693 | 4.586 | 4.612 | 2,135,210 | -0.08(-1.79%) |
Apr 21, 2005 | 4.767 | 4.803 | 4.598 | 4.696 | 2,246,375 | -0.06(-1.25%) |
Apr 20, 2005 | 4.787 | 4.814 | 4.724 | 4.755 | 2,461,639 | +0.04(+0.92%) |
Apr 19, 2005 | 4.706 | 4.715 | 4.629 | 4.712 | 1,313,722 | +0.01(+0.11%) |
Apr 18, 2005 | 4.688 | 4.718 | 4.628 | 4.707 | 1,281,691 | +0.02(+0.41%) |
Apr 15, 2005 | 4.690 | 4.717 | 4.657 | 4.688 | 1,374,014 | -0.00(-0.05%) |
Apr 14, 2005 | 4.697 | 4.712 | 4.644 | 4.690 | 749,890 | -0.01(-0.27%) |
Apr 13, 2005 | 4.761 | 4.771 | 4.685 | 4.702 | 885,078 | -0.08(-1.62%) |
Apr 12, 2005 | 4.766 | 4.795 | 4.708 | 4.780 | 1,364,123 | +0.00(+0.09%) |
Apr 11, 2005 | 4.828 | 4.838 | 4.763 | 4.776 | 827,140 | -0.04(-0.93%) |
Apr 08, 2005 | 4.854 | 4.880 | 4.814 | 4.820 | 723,512 | -0.05(-1.00%) |
Apr 07, 2005 | 4.888 | 4.901 | 4.843 | 4.869 | 743,296 | -0.01(-0.20%) |
Apr 06, 2005 | 4.937 | 4.947 | 4.869 | 4.879 | 624,123 | -0.05(-0.97%) |
Apr 05, 2005 | 4.907 | 4.945 | 4.887 | 4.926 | 691,011 | +0.01(+0.24%) |
Apr 04, 2005 | 4.896 | 4.927 | 4.884 | 4.915 | 656,154 | +0.01(+0.30%) |
Apr 01, 2005 | 4.919 | 5.041 | 4.883 | 4.900 | 1,287,815 | +0.01(+0.15%) |
Mar 31, 2005 | 4.947 | 4.948 | 4.891 | 4.892 | 925,116 | -0.07(-1.39%) |
Mar 30, 2005 | 4.903 | 4.969 | 4.897 | 4.961 | 1,167,229 | +0.05(+1.02%) |
Mar 29, 2005 | 4.941 | 4.961 | 4.907 | 4.912 | 1,083,385 | -0.03(-0.60%) |
Mar 28, 2005 | 4.916 | 4.962 | 4.912 | 4.941 | 888,375 | +0.03(+0.54%) |
Mar 24, 2005 | 4.973 | 4.988 | 4.905 | 4.915 | 1,634,969 | -0.08(-1.53%) |
Mar 23, 2005 | 5.000 | 5.016 | 4.973 | 4.991 | 945,842 | -0.01(-0.17%) |
Mar 22, 2005 | 4.987 | 5.024 | 4.969 | 5.000 | 2,385,331 | +0.02(+0.32%) |
Mar 21, 2005 | 4.936 | 5.000 | 4.935 | 4.984 | 1,406,987 | +0.04(+0.75%) |
Mar 18, 2005 | 5.005 | 5.011 | 4.923 | 4.947 | 2,310,436 | -0.08(-1.52%) |
Mar 17, 2005 | 5.002 | 5.046 | 4.995 | 5.023 | 751,774 | +0.01(+0.23%) |
Mar 16, 2005 | 5.052 | 5.052 | 4.977 | 5.011 | 792,284 | -0.04(-0.80%) |
Mar 15, 2005 | 5.127 | 5.152 | 5.033 | 5.052 | 1,098,458 | -0.07(-1.37%) |
Mar 14, 2005 | 5.054 | 5.122 | 5.048 | 5.122 | 937,834 | +0.07(+1.34%) |
Mar 11, 2005 | 5.045 | 5.088 | 5.017 | 5.054 | 877,070 | +0.01(+0.29%) |
Mar 10, 2005 | 4.997 | 5.039 | 4.971 | 5.039 | 517,198 | +0.04(+0.83%) |
Mar 09, 2005 | 5.069 | 5.069 | 4.981 | 4.997 | 447,485 | -0.07(-1.38%) |
Mar 08, 2005 | 5.085 | 5.085 | 5.043 | 5.068 | 859,171 | -0.01(-0.10%) |
Mar 07, 2005 | 5.028 | 5.089 | 5.017 | 5.073 | 794,168 | +0.04(+0.82%) |
Mar 04, 2005 | 5.023 | 5.062 | 5.006 | 5.031 | 708,439 | +0.03(+0.62%) |
Mar 03, 2005 | 5.004 | 5.023 | 4.976 | 5.001 | 920,406 | -0.00(-0.08%) |
Mar 02, 2005 | 4.941 | 5.023 | 4.931 | 5.005 | 1,504,021 | +0.05(+1.09%) |
Mar 01, 2005 | 4.925 | 4.985 | 4.915 | 4.951 | 977,872 | +0.03(+0.52%) |
Feb 28, 2005 | 4.964 | 4.970 | 4.914 | 4.925 | 903,448 | -0.06(-1.19%) |
Feb 25, 2005 | 4.945 | 4.986 | 4.945 | 4.985 | 583,614 | +0.02(+0.49%) |
Feb 24, 2005 | 4.936 | 4.982 | 4.932 | 4.960 | 1,240,240 | +0.02(+0.34%) |
Feb 23, 2005 | 4.921 | 4.965 | 4.921 | 4.943 | 918,522 | +0.02(+0.45%) |
Feb 22, 2005 | 4.968 | 4.989 | 4.920 | 4.921 | 1,521,920 | -0.10(-1.93%) |
Feb 18, 2005 | 5.000 | 5.027 | 4.983 | 5.018 | 907,688 | +0.04(+0.79%) |
Feb 17, 2005 | 5.021 | 5.021 | 4.949 | 4.978 | 1,340,100 | -0.05(-0.99%) |
Feb 16, 2005 | 5.038 | 5.054 | 5.003 | 5.028 | 1,623,664 | -0.01(-0.19%) |
Feb 15, 2005 | 4.943 | 5.042 | 4.931 | 5.038 | 1,861,067 | +0.11(+2.17%) |
Feb 14, 2005 | 4.975 | 4.978 | 4.905 | 4.931 | 2,266,158 | -0.07(-1.42%) |
Feb 11, 2005 | 4.798 | 5.004 | 4.787 | 5.002 | 6,432,951 | +0.38(+8.32%) |
Feb 10, 2005 | 4.645 | 4.645 | 4.576 | 4.617 | 1,121,067 | -0.03(-0.69%) |
Feb 09, 2005 | 4.599 | 4.652 | 4.599 | 4.649 | 950,552 | +0.05(+1.08%) |
Feb 08, 2005 | 4.633 | 4.633 | 4.563 | 4.599 | 922,290 | -0.04(-0.96%) |
Feb 07, 2005 | 4.668 | 4.669 | 4.637 | 4.644 | 1,032,041 | -0.02(-0.52%) |
Feb 04, 2005 | 4.602 | 4.669 | 4.591 | 4.668 | 634,015 | +0.07(+1.45%) |
Feb 03, 2005 | 4.617 | 4.617 | 4.539 | 4.602 | 1,127,191 | -0.03(-0.57%) |
Feb 02, 2005 | 4.633 | 4.640 | 4.588 | 4.628 | 644,378 | +0.01(+0.11%) |