Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.850 | 5.900 | 5.800 | 5.800 | 3,200 | -0.05(-0.85%) |
Oct 28, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 500 | +0.05(+0.86%) |
Oct 27, 2005 | 5.810 | 5.842 | 5.800 | 5.800 | 4,100 | -0.07(-1.19%) |
Oct 26, 2005 | 5.860 | 5.870 | 5.810 | 5.870 | 300 | +0.02(+0.34%) |
Oct 25, 2005 | 5.850 | 5.860 | 5.850 | 5.850 | 3,600 | +0.00(+0.00%) |
Oct 24, 2005 | 5.880 | 5.880 | 5.850 | 5.850 | 5,300 | -0.03(-0.51%) |
Oct 21, 2005 | 5.900 | 5.900 | 5.880 | 5.880 | 2,400 | -0.02(-0.34%) |
Oct 20, 2005 | 5.980 | 5.980 | 5.900 | 5.900 | 1,100 | +0.02(+0.32%) |
Oct 19, 2005 | 5.970 | 5.980 | 5.880 | 5.881 | 4,600 | -0.02(-0.32%) |
Oct 18, 2005 | 5.970 | 5.970 | 5.900 | 5.900 | 2,500 | -0.02(-0.34%) |
Oct 17, 2005 | 6.000 | 6.000 | 5.910 | 5.920 | 1,000 | -0.12(-1.99%) |
Oct 14, 2005 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 5.930 | 6.040 | 5.930 | 6.040 | 2,600 | +0.08(+1.34%) |
Oct 12, 2005 | 6.000 | 6.000 | 5.940 | 5.960 | 2,500 | +0.01(+0.17%) |
Oct 11, 2005 | 6.000 | 6.000 | 5.950 | 5.950 | 1,300 | -0.06(-1.00%) |
Oct 10, 2005 | 6.000 | 6.010 | 5.950 | 6.010 | 4,000 | -0.01(-0.16%) |
Oct 07, 2005 | 5.950 | 6.020 | 5.950 | 6.020 | 2,600 | +0.06(+1.01%) |
Oct 06, 2005 | 6.000 | 6.000 | 5.960 | 5.960 | 200 | -0.07(-1.16%) |
Oct 05, 2005 | 6.000 | 6.030 | 5.980 | 6.030 | 3,700 | -0.04(-0.66%) |
Oct 04, 2005 | 6.100 | 6.100 | 6.060 | 6.070 | 1,000 | +0.04(+0.66%) |
Oct 03, 2005 | 5.960 | 6.030 | 5.960 | 6.030 | 7,000 | +0.02(+0.33%) |
Sep 30, 2005 | 5.950 | 6.010 | 5.930 | 6.010 | 14,300 | +0.01(+0.17%) |
Sep 29, 2005 | 5.930 | 6.000 | 5.930 | 6.000 | 5,300 | -0.01(-0.17%) |
Sep 28, 2005 | 5.920 | 6.010 | 5.910 | 6.010 | 5,000 | +0.05(+0.84%) |
Sep 27, 2005 | 5.970 | 5.970 | 5.920 | 5.960 | 2,700 | -0.01(-0.17%) |
Sep 26, 2005 | 5.910 | 6.000 | 5.910 | 5.970 | 3,200 | +0.03(+0.51%) |
Sep 23, 2005 | 5.940 | 5.940 | 5.930 | 5.940 | 4,300 | +0.01(+0.17%) |
Sep 22, 2005 | 5.900 | 5.930 | 5.900 | 5.930 | 1,900 | +0.02(+0.34%) |
Sep 21, 2005 | 5.900 | 5.940 | 5.900 | 5.910 | 5,800 | -0.05(-0.77%) |
Sep 20, 2005 | 5.900 | 5.956 | 5.900 | 5.956 | 1,000 | +0.01(+0.10%) |
Sep 19, 2005 | 6.000 | 6.060 | 5.900 | 5.950 | 8,900 | +0.00(+0.03%) |
Sep 16, 2005 | 6.150 | 6.150 | 5.880 | 5.948 | 13,200 | -0.20(-3.28%) |
Sep 15, 2005 | 6.060 | 6.190 | 6.020 | 6.150 | 92,000 | +0.08(+1.32%) |
Sep 14, 2005 | 6.000 | 6.100 | 5.990 | 6.070 | 30,900 | +0.07(+1.17%) |
Sep 13, 2005 | 5.800 | 6.000 | 5.790 | 6.000 | 29,800 | +0.15(+2.56%) |
Sep 12, 2005 | 5.880 | 5.880 | 5.660 | 5.850 | 24,300 | +0.05(+0.86%) |
Sep 09, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 5,800 | -0.14(-2.36%) |
Sep 08, 2005 | 5.980 | 5.980 | 5.900 | 5.940 | 6,900 | +0.00(+0.00%) |
Sep 07, 2005 | 5.880 | 5.990 | 5.880 | 5.940 | 9,200 | +0.06(+1.02%) |
Sep 06, 2005 | 5.840 | 5.900 | 5.840 | 5.880 | 3,400 | +0.09(+1.55%) |
Sep 02, 2005 | 5.700 | 5.800 | 5.690 | 5.790 | 14,300 | +0.04(+0.70%) |
Sep 01, 2005 | 5.790 | 5.790 | 5.740 | 5.750 | 4,300 | -0.04(-0.69%) |
Aug 31, 2005 | 5.700 | 5.790 | 5.690 | 5.790 | 34,300 | +0.08(+1.40%) |
Aug 30, 2005 | 5.790 | 5.790 | 5.700 | 5.710 | 3,800 | -0.08(-1.38%) |
Aug 29, 2005 | 5.750 | 5.800 | 5.650 | 5.790 | 40,200 | -0.01(-0.17%) |
Aug 26, 2005 | 5.750 | 5.800 | 5.750 | 5.800 | 3,700 | +0.00(+0.00%) |
Aug 25, 2005 | 5.800 | 5.800 | 5.750 | 5.800 | 6,900 | +0.00(+0.00%) |
Aug 24, 2005 | 5.870 | 5.870 | 5.760 | 5.800 | 18,800 | -0.07(-1.19%) |
Aug 23, 2005 | 6.000 | 6.000 | 5.860 | 5.870 | 8,500 | -0.08(-1.34%) |
Aug 22, 2005 | 5.950 | 5.950 | 5.880 | 5.950 | 8,300 | +0.06(+1.02%) |
Aug 19, 2005 | 5.940 | 5.940 | 5.890 | 5.890 | 2,600 | -0.08(-1.34%) |
Aug 18, 2005 | 5.930 | 5.970 | 5.930 | 5.970 | 4,700 | +0.05(+0.84%) |
Aug 17, 2005 | 5.980 | 5.980 | 5.890 | 5.920 | 7,500 | +0.01(+0.17%) |
Aug 16, 2005 | 5.970 | 5.970 | 5.910 | 5.910 | 3,900 | -0.07(-1.17%) |
Aug 15, 2005 | 5.900 | 5.990 | 5.900 | 5.980 | 5,200 | +0.06(+1.01%) |
Aug 12, 2005 | 5.910 | 6.000 | 5.900 | 5.920 | 8,700 | +0.01(+0.17%) |
Aug 11, 2005 | 5.880 | 5.910 | 5.880 | 5.910 | 6,900 | +0.03(+0.51%) |
Aug 10, 2005 | 5.900 | 5.900 | 5.850 | 5.880 | 4,500 | -0.03(-0.51%) |
Aug 09, 2005 | 5.950 | 5.960 | 5.900 | 5.910 | 4,700 | +0.01(+0.17%) |
Aug 08, 2005 | 5.940 | 5.940 | 5.900 | 5.900 | 7,500 | -0.05(-0.84%) |
Aug 05, 2005 | 5.970 | 5.980 | 5.950 | 5.950 | 6,900 | +0.05(+0.85%) |
Aug 04, 2005 | 5.970 | 5.980 | 5.900 | 5.900 | 3,000 | -0.05(-0.84%) |
Aug 03, 2005 | 5.930 | 5.950 | 5.860 | 5.950 | 9,100 | +0.01(+0.17%) |
Aug 02, 2005 | 5.920 | 5.980 | 5.920 | 5.940 | 13,900 | +0.05(+0.85%) |
Aug 01, 2005 | 5.800 | 5.909 | 5.800 | 5.890 | 5,400 | +0.09(+1.55%) |
Jul 29, 2005 | 5.810 | 5.890 | 5.800 | 5.800 | 700 | -0.02(-0.34%) |
Jul 28, 2005 | 5.970 | 5.970 | 5.820 | 5.820 | 2,300 | -0.08(-1.36%) |
Jul 27, 2005 | 5.980 | 5.980 | 5.780 | 5.900 | 21,700 | -0.04(-0.67%) |
Jul 26, 2005 | 5.820 | 6.000 | 5.820 | 5.940 | 13,700 | +0.19(+3.30%) |
Jul 25, 2005 | 5.760 | 5.830 | 5.750 | 5.750 | 5,500 | -0.07(-1.20%) |
Jul 22, 2005 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.800 | 5.820 | 5.760 | 5.820 | 4,800 | +0.02(+0.34%) |
Jul 20, 2005 | 5.900 | 5.920 | 5.760 | 5.800 | 19,100 | -0.25(-4.13%) |
Jul 19, 2005 | 6.050 | 6.050 | 5.980 | 6.050 | 6,700 | -0.01(-0.16%) |
Jul 18, 2005 | 6.100 | 6.100 | 6.050 | 6.060 | 9,400 | -0.04(-0.66%) |
Jul 15, 2005 | 5.950 | 6.100 | 5.950 | 6.100 | 16,300 | +0.11(+1.84%) |
Jul 14, 2005 | 6.002 | 6.019 | 5.990 | 5.990 | 1,300 | -0.03(-0.50%) |
Jul 13, 2005 | 6.020 | 6.020 | 6.000 | 6.020 | 9,300 | +0.00(+0.00%) |
Jul 12, 2005 | 6.060 | 6.060 | 6.000 | 6.020 | 3,200 | +0.00(+0.00%) |
Jul 11, 2005 | 6.070 | 6.070 | 6.010 | 6.020 | 4,200 | -0.04(-0.66%) |
Jul 08, 2005 | 6.070 | 6.070 | 6.000 | 6.060 | 6,200 | -0.01(-0.16%) |
Jul 07, 2005 | 6.000 | 6.070 | 6.000 | 6.070 | 2,600 | -0.03(-0.49%) |
Jul 06, 2005 | 6.140 | 6.190 | 6.100 | 6.100 | 12,600 | -0.07(-1.13%) |
Jul 05, 2005 | 6.100 | 6.200 | 6.050 | 6.170 | 10,400 | +0.15(+2.49%) |
Jul 01, 2005 | 6.110 | 6.120 | 6.020 | 6.020 | 8,000 | -0.10(-1.63%) |
Jun 30, 2005 | 6.070 | 6.120 | 6.050 | 6.120 | 5,800 | -0.06(-0.97%) |
Jun 29, 2005 | 6.050 | 6.200 | 6.050 | 6.180 | 13,700 | +0.00(+0.00%) |
Jun 28, 2005 | 6.090 | 6.180 | 6.050 | 6.180 | 6,900 | +0.18(+3.00%) |
Jun 27, 2005 | 6.220 | 6.220 | 6.000 | 6.000 | 20,800 | -0.18(-2.91%) |
Jun 24, 2005 | 5.900 | 6.200 | 5.900 | 6.180 | 26,200 | +0.18(+3.00%) |
Jun 23, 2005 | 5.990 | 6.040 | 5.850 | 6.000 | 29,600 | -0.12(-1.90%) |
Jun 22, 2005 | 6.200 | 6.200 | 6.100 | 6.116 | 2,200 | -0.08(-1.35%) |
Jun 21, 2005 | 6.200 | 6.200 | 6.200 | 6.200 | 1,300 | -0.05(-0.80%) |
Jun 20, 2005 | 6.300 | 6.300 | 6.240 | 6.250 | 17,800 | -0.03(-0.48%) |
Jun 17, 2005 | 6.190 | 6.300 | 6.180 | 6.280 | 15,800 | +0.12(+1.95%) |
Jun 16, 2005 | 6.200 | 6.200 | 6.150 | 6.160 | 1,700 | -0.04(-0.65%) |
Jun 15, 2005 | 6.260 | 6.290 | 6.200 | 6.200 | 2,000 | -0.05(-0.80%) |
Jun 14, 2005 | 6.000 | 6.300 | 6.000 | 6.250 | 18,300 | +0.26(+4.34%) |
Jun 13, 2005 | 5.980 | 5.990 | 5.946 | 5.990 | 3,400 | +0.09(+1.53%) |
Jun 10, 2005 | 5.880 | 5.900 | 5.880 | 5.900 | 400 | -0.03(-0.51%) |
Jun 09, 2005 | 5.950 | 5.950 | 5.900 | 5.930 | 4,800 | -0.01(-0.17%) |
Jun 08, 2005 | 5.910 | 5.990 | 5.900 | 5.940 | 5,800 | -0.01(-0.17%) |
Jun 07, 2005 | 5.950 | 5.950 | 5.920 | 5.950 | 3,500 | +0.00(+0.00%) |
Jun 06, 2005 | 5.960 | 5.960 | 5.900 | 5.950 | 3,400 | +0.00(+0.00%) |
Jun 03, 2005 | 5.960 | 6.000 | 5.920 | 5.950 | 2,800 | -0.05(-0.83%) |
Jun 02, 2005 | 6.000 | 6.000 | 5.960 | 6.000 | 4,200 | +0.00(+0.00%) |
Jun 01, 2005 | 6.000 | 6.000 | 5.950 | 6.000 | 3,000 | +0.00(+0.00%) |
May 31, 2005 | 5.900 | 6.040 | 5.900 | 6.000 | 17,200 | +0.10(+1.69%) |
May 27, 2005 | 5.950 | 5.950 | 5.880 | 5.900 | 5,600 | -0.02(-0.34%) |
May 26, 2005 | 5.950 | 6.000 | 5.900 | 5.920 | 13,000 | -0.09(-1.50%) |
May 25, 2005 | 6.040 | 6.040 | 6.010 | 6.010 | 3,300 | +0.01(+0.17%) |
May 24, 2005 | 6.040 | 6.050 | 6.000 | 6.000 | 9,700 | +0.01(+0.17%) |
May 23, 2005 | 5.990 | 6.040 | 5.960 | 5.990 | 19,600 | +0.00(+0.00%) |
May 20, 2005 | 5.960 | 6.000 | 5.960 | 5.990 | 10,500 | -0.03(-0.50%) |
May 19, 2005 | 6.000 | 6.040 | 5.950 | 6.020 | 7,600 | +0.04(+0.67%) |
May 18, 2005 | 6.000 | 6.000 | 5.920 | 5.980 | 5,500 | -0.06(-0.99%) |
May 17, 2005 | 5.910 | 6.040 | 5.850 | 6.040 | 19,200 | +0.08(+1.34%) |
May 16, 2005 | 6.050 | 6.090 | 5.910 | 5.960 | 8,200 | -0.07(-1.16%) |
May 13, 2005 | 6.070 | 6.070 | 6.010 | 6.030 | 13,400 | +0.02(+0.33%) |
May 12, 2005 | 6.000 | 6.080 | 6.000 | 6.010 | 21,700 | +0.06(+1.01%) |
May 11, 2005 | 6.040 | 6.040 | 5.950 | 5.950 | 8,700 | -0.09(-1.49%) |
May 10, 2005 | 5.810 | 6.090 | 5.778 | 6.040 | 12,900 | +0.20(+3.42%) |
May 09, 2005 | 6.100 | 6.100 | 5.710 | 5.840 | 24,700 | -0.25(-4.11%) |
May 06, 2005 | 6.100 | 6.100 | 6.020 | 6.090 | 9,700 | +0.04(+0.66%) |
May 05, 2005 | 6.050 | 6.150 | 6.000 | 6.050 | 51,800 | +0.20(+3.42%) |
May 04, 2005 | 5.480 | 5.850 | 5.450 | 5.850 | 45,100 | +0.37(+6.75%) |
May 03, 2005 | 5.450 | 5.500 | 5.350 | 5.480 | 31,600 | +0.13(+2.43%) |
May 02, 2005 | 5.450 | 5.450 | 5.350 | 5.350 | 5,900 | -0.05(-0.93%) |
Apr 29, 2005 | 5.350 | 5.400 | 5.300 | 5.400 | 7,000 | +0.01(+0.19%) |
Apr 28, 2005 | 5.400 | 5.400 | 5.390 | 5.390 | 600 | -0.05(-0.92%) |
Apr 27, 2005 | 5.350 | 5.440 | 5.250 | 5.440 | 5,600 | +0.05(+0.93%) |
Apr 26, 2005 | 5.500 | 5.500 | 5.250 | 5.390 | 12,300 | -0.16(-2.88%) |
Apr 25, 2005 | 5.460 | 5.550 | 5.450 | 5.550 | 7,600 | +0.05(+0.91%) |
Apr 22, 2005 | 5.550 | 5.560 | 5.500 | 5.500 | 7,000 | +0.04(+0.73%) |
Apr 21, 2005 | 5.490 | 5.500 | 5.450 | 5.460 | 4,200 | -0.05(-0.91%) |
Apr 20, 2005 | 5.590 | 5.590 | 5.510 | 5.510 | 1,400 | -0.09(-1.61%) |
Apr 19, 2005 | 5.600 | 5.640 | 5.600 | 5.600 | 700 | -0.04(-0.71%) |
Apr 18, 2005 | 5.550 | 5.640 | 5.550 | 5.640 | 5,000 | +0.09(+1.62%) |
Apr 15, 2005 | 5.500 | 5.550 | 5.500 | 5.550 | 1,000 | -0.05(-0.89%) |
Apr 14, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.00(+0.00%) |
Apr 13, 2005 | 5.450 | 5.630 | 5.450 | 5.600 | 9,700 | +0.10(+1.82%) |
Apr 12, 2005 | 5.350 | 5.500 | 5.350 | 5.500 | 2,600 | +0.15(+2.80%) |
Apr 11, 2005 | 5.500 | 5.500 | 5.350 | 5.350 | 11,900 | -0.15(-2.73%) |
Apr 08, 2005 | 5.500 | 5.530 | 5.428 | 5.500 | 7,300 | +0.05(+0.92%) |
Apr 07, 2005 | 5.500 | 5.500 | 5.420 | 5.450 | 2,300 | -0.05(-0.91%) |
Apr 06, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.00(+0.00%) |
Apr 05, 2005 | 5.270 | 5.500 | 5.260 | 5.500 | 15,400 | +0.27(+5.16%) |
Apr 04, 2005 | 5.260 | 5.290 | 5.100 | 5.230 | 11,000 | -0.11(-2.06%) |
Apr 01, 2005 | 5.400 | 5.400 | 5.260 | 5.340 | 6,100 | -0.11(-2.02%) |
Mar 31, 2005 | 5.400 | 5.450 | 5.350 | 5.450 | 5,600 | -0.04(-0.73%) |
Mar 30, 2005 | 5.550 | 5.550 | 5.480 | 5.490 | 4,100 | -0.16(-2.83%) |
Mar 29, 2005 | 5.700 | 5.740 | 5.650 | 5.650 | 6,100 | -0.05(-0.88%) |
Mar 28, 2005 | 5.680 | 5.700 | 5.680 | 5.700 | 1,100 | +0.05(+0.88%) |
Mar 24, 2005 | 5.330 | 5.650 | 5.310 | 5.650 | 7,700 | +0.25(+4.63%) |
Mar 23, 2005 | 5.400 | 5.450 | 5.350 | 5.400 | 14,700 | +0.00(+0.00%) |
Mar 22, 2005 | 5.470 | 5.470 | 5.400 | 5.400 | 6,200 | -0.02(-0.37%) |
Mar 21, 2005 | 5.500 | 5.500 | 5.410 | 5.420 | 5,700 | -0.03(-0.55%) |
Mar 18, 2005 | 5.550 | 5.550 | 5.450 | 5.450 | 11,800 | -0.03(-0.55%) |
Mar 17, 2005 | 5.550 | 5.550 | 5.450 | 5.480 | 11,200 | -0.12(-2.14%) |
Mar 16, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.00(+0.00%) |
Mar 15, 2005 | 5.600 | 5.750 | 5.600 | 5.600 | 4,000 | -0.05(-0.88%) |
Mar 14, 2005 | 5.600 | 5.650 | 5.520 | 5.650 | 9,200 | +0.00(+0.00%) |
Mar 11, 2005 | 5.700 | 5.750 | 5.650 | 5.650 | 10,300 | -0.05(-0.88%) |
Mar 10, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.760 | 5.760 | 5.700 | 5.700 | 1,900 | -0.05(-0.87%) |
Mar 08, 2005 | 5.760 | 5.760 | 5.750 | 5.750 | 5,300 | -0.02(-0.35%) |
Mar 07, 2005 | 5.800 | 5.800 | 5.750 | 5.770 | 2,300 | +0.03(+0.52%) |
Mar 04, 2005 | 5.750 | 5.800 | 5.740 | 5.740 | 1,400 | -0.01(-0.17%) |
Mar 03, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 4,800 | +0.00(+0.00%) |
Mar 02, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 3,800 | -0.05(-0.86%) |
Mar 01, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 21,300 | -0.12(-2.03%) |
Feb 28, 2005 | 5.900 | 5.930 | 5.880 | 5.920 | 5,400 | -0.03(-0.50%) |
Feb 25, 2005 | 5.900 | 5.950 | 5.900 | 5.950 | 7,200 | +0.00(+0.00%) |
Feb 24, 2005 | 6.100 | 6.100 | 5.860 | 5.950 | 18,800 | -0.19(-3.09%) |
Feb 23, 2005 | 6.110 | 6.140 | 6.100 | 6.140 | 4,600 | +0.02(+0.29%) |
Feb 22, 2005 | 6.150 | 6.180 | 6.110 | 6.122 | 12,500 | -0.04(-0.62%) |
Feb 18, 2005 | 6.150 | 6.190 | 6.150 | 6.160 | 3,500 | +0.01(+0.16%) |
Feb 17, 2005 | 6.200 | 6.200 | 6.150 | 6.150 | 7,500 | +0.00(+0.00%) |
Feb 16, 2005 | 6.190 | 6.190 | 6.100 | 6.150 | 10,000 | -0.01(-0.16%) |
Feb 15, 2005 | 6.180 | 6.180 | 6.070 | 6.160 | 20,300 | -0.02(-0.32%) |
Feb 14, 2005 | 6.200 | 6.200 | 6.150 | 6.180 | 8,000 | -0.05(-0.80%) |
Feb 11, 2005 | 5.910 | 6.330 | 5.910 | 6.230 | 49,000 | +0.30(+5.06%) |
Feb 10, 2005 | 5.940 | 5.950 | 5.910 | 5.930 | 1,600 | -0.01(-0.17%) |
Feb 09, 2005 | 5.870 | 5.940 | 5.860 | 5.940 | 4,700 | +0.07(+1.19%) |
Feb 08, 2005 | 5.940 | 5.940 | 5.870 | 5.870 | 3,500 | -0.07(-1.18%) |
Feb 07, 2005 | 5.900 | 5.950 | 5.900 | 5.940 | 8,400 | +0.04(+0.68%) |
Feb 04, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 8,900 | -0.05(-0.84%) |
Feb 03, 2005 | 5.950 | 5.950 | 5.920 | 5.950 | 9,500 | +0.00(+0.00%) |
Feb 02, 2005 | 5.950 | 5.950 | 5.920 | 5.950 | 14,000 | -0.04(-0.67%) |
Feb 01, 2005 | 5.980 | 6.020 | 5.940 | 5.990 | 32,500 | +0.05(+0.84%) |
Jan 31, 2005 | 6.000 | 6.100 | 5.860 | 5.940 | 49,000 | -0.01(-0.17%) |
Jan 28, 2005 | 5.750 | 5.960 | 5.750 | 5.950 | 15,300 | +0.25(+4.39%) |
Jan 27, 2005 | 5.710 | 5.720 | 5.700 | 5.700 | 2,800 | +0.00(+0.00%) |
Jan 26, 2005 | 5.800 | 5.800 | 5.700 | 5.700 | 4,200 | +0.00(+0.00%) |
Jan 25, 2005 | 5.800 | 5.840 | 5.700 | 5.700 | 600 | -0.15(-2.56%) |
Jan 24, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | +0.05(+0.86%) |
Jan 21, 2005 | 5.850 | 5.880 | 5.800 | 5.800 | 5,600 | -0.05(-0.85%) |
Jan 20, 2005 | 5.860 | 5.860 | 5.850 | 5.850 | 4,200 | -0.03(-0.51%) |
Jan 19, 2005 | 5.900 | 5.900 | 5.870 | 5.880 | 3,200 | -0.02(-0.34%) |
Jan 18, 2005 | 5.800 | 5.950 | 5.800 | 5.900 | 11,000 | +0.05(+0.85%) |
Jan 14, 2005 | 5.930 | 5.930 | 5.850 | 5.850 | 1,300 | -0.05(-0.85%) |
Jan 13, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 600 | -0.05(-0.84%) |
Jan 12, 2005 | 5.950 | 5.970 | 5.930 | 5.950 | 3,700 | -0.02(-0.34%) |
Jan 11, 2005 | 5.950 | 5.980 | 5.940 | 5.970 | 4,900 | +0.07(+1.19%) |
Jan 10, 2005 | 5.940 | 6.000 | 5.900 | 5.900 | 4,100 | -0.09(-1.50%) |
Jan 07, 2005 | 6.000 | 6.000 | 5.960 | 5.990 | 1,200 | -0.04(-0.66%) |
Jan 06, 2005 | 5.950 | 6.030 | 5.950 | 6.030 | 4,300 | +0.08(+1.34%) |
Jan 05, 2005 | 5.950 | 5.990 | 5.950 | 5.950 | 4,400 | +0.00(+0.00%) |
Jan 04, 2005 | 5.940 | 5.990 | 5.900 | 5.950 | 4,000 | +0.01(+0.17%) |
Jan 03, 2005 | 5.980 | 5.990 | 5.940 | 5.940 | 3,400 | -0.01(-0.17%) |
Dec 31, 2004 | 6.000 | 6.000 | 5.940 | 5.950 | 6,600 | -0.01(-0.17%) |
Dec 30, 2004 | 5.870 | 5.960 | 5.800 | 5.960 | 7,800 | +0.00(+0.00%) |
Dec 29, 2004 | 6.000 | 6.030 | 5.960 | 5.960 | 3,200 | -0.03(-0.50%) |
Dec 28, 2004 | 6.000 | 6.000 | 5.950 | 5.990 | 2,400 | +0.02(+0.34%) |
Dec 27, 2004 | 6.000 | 6.020 | 5.962 | 5.970 | 15,400 | +0.08(+1.36%) |
Dec 23, 2004 | 5.800 | 5.920 | 5.787 | 5.890 | 11,400 | +0.07(+1.20%) |
Dec 22, 2004 | 6.000 | 6.100 | 5.800 | 5.820 | 13,200 | -0.25(-4.12%) |
Dec 21, 2004 | 6.100 | 6.150 | 6.070 | 6.070 | 4,600 | -0.08(-1.30%) |
Dec 20, 2004 | 6.100 | 6.150 | 6.100 | 6.150 | 6,900 | +0.05(+0.82%) |
Dec 17, 2004 | 6.050 | 6.100 | 6.050 | 6.100 | 4,800 | +0.11(+1.84%) |
Dec 16, 2004 | 6.130 | 6.170 | 5.930 | 5.990 | 26,500 | -0.11(-1.80%) |
Dec 15, 2004 | 6.100 | 6.140 | 6.090 | 6.100 | 10,600 | +0.01(+0.16%) |
Dec 14, 2004 | 6.100 | 6.130 | 6.050 | 6.090 | 7,600 | +0.09(+1.50%) |
Dec 13, 2004 | 6.050 | 6.150 | 6.000 | 6.000 | 25,800 | -0.04(-0.66%) |
Dec 10, 2004 | 5.950 | 6.080 | 5.930 | 6.040 | 16,100 | +0.08(+1.34%) |
Dec 09, 2004 | 6.030 | 6.050 | 5.910 | 5.960 | 7,600 | -0.09(-1.49%) |
Dec 08, 2004 | 6.050 | 6.100 | 6.000 | 6.050 | 18,400 | +0.05(+0.83%) |
Dec 07, 2004 | 6.030 | 6.050 | 6.000 | 6.000 | 14,000 | -0.03(-0.50%) |
Dec 06, 2004 | 5.800 | 6.030 | 5.800 | 6.030 | 23,000 | +0.33(+5.79%) |
Dec 03, 2004 | 5.540 | 5.700 | 5.500 | 5.700 | 12,600 | +0.21(+3.83%) |
Dec 02, 2004 | 5.350 | 5.490 | 5.350 | 5.490 | 5,500 | +0.13(+2.43%) |
Dec 01, 2004 | 5.320 | 5.400 | 5.320 | 5.360 | 4,900 | +0.09(+1.71%) |
Nov 30, 2004 | 5.350 | 5.350 | 5.250 | 5.270 | 2,500 | -0.08(-1.50%) |
Nov 29, 2004 | 5.200 | 5.350 | 5.200 | 5.350 | 4,100 | +0.18(+3.48%) |
Nov 26, 2004 | 5.170 | 5.170 | 5.170 | 5.170 | 300 | +0.02(+0.39%) |
Nov 24, 2004 | 5.200 | 5.200 | 5.150 | 5.150 | 3,000 | -0.10(-1.90%) |
Nov 23, 2004 | 5.310 | 5.350 | 5.200 | 5.250 | 7,600 | -0.05(-0.94%) |
Nov 22, 2004 | 5.350 | 5.350 | 5.300 | 5.300 | 2,500 | -0.07(-1.30%) |
Nov 19, 2004 | 5.330 | 5.370 | 5.330 | 5.370 | 2,400 | -0.01(-0.19%) |
Nov 18, 2004 | 5.200 | 5.400 | 5.200 | 5.380 | 11,700 | +0.18(+3.46%) |
Nov 17, 2004 | 5.050 | 5.200 | 5.040 | 5.200 | 4,600 | +0.15(+2.97%) |
Nov 16, 2004 | 5.010 | 5.100 | 5.000 | 5.050 | 6,400 | +0.05(+1.00%) |
Nov 15, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 4,700 | -0.05(-0.99%) |
Nov 12, 2004 | 4.840 | 5.100 | 4.840 | 5.050 | 10,000 | +0.25(+5.21%) |
Nov 11, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 5,200 | +0.00(+0.00%) |
Nov 10, 2004 | 4.760 | 4.800 | 4.760 | 4.800 | 7,500 | +0.00(+0.00%) |
Nov 09, 2004 | 4.750 | 4.850 | 4.700 | 4.800 | 17,100 | +0.08(+1.69%) |
Nov 08, 2004 | 4.790 | 4.800 | 4.700 | 4.720 | 6,600 | -0.08(-1.67%) |
Nov 05, 2004 | 4.800 | 4.900 | 4.800 | 4.800 | 5,800 | +0.00(+0.00%) |
Nov 04, 2004 | 4.750 | 4.850 | 4.740 | 4.800 | 9,400 | +0.05(+1.05%) |
Nov 03, 2004 | 4.750 | 4.800 | 4.750 | 4.750 | 1,300 | +0.00(+0.00%) |
Nov 02, 2004 | 4.750 | 4.790 | 4.700 | 4.750 | 9,100 | +0.00(+0.00%) |