Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.906 | 6.520 | 5.897 | 6.340 | 999,377 | +0.28(+4.68%) |
Nov 29, 2005 | 5.934 | 6.094 | 5.934 | 6.057 | 353,798 | +0.09(+1.42%) |
Nov 28, 2005 | 6.094 | 6.094 | 5.877 | 5.972 | 441,298 | -0.20(-3.22%) |
Nov 25, 2005 | 6.180 | 6.236 | 6.047 | 6.170 | 83,793 | -0.02(-0.31%) |
Nov 23, 2005 | 6.217 | 6.246 | 6.132 | 6.189 | 209,721 | -0.08(-1.21%) |
Nov 22, 2005 | 6.236 | 6.331 | 6.104 | 6.265 | 337,806 | -0.02(-0.30%) |
Nov 21, 2005 | 6.142 | 6.330 | 6.085 | 6.283 | 722,655 | +0.23(+3.74%) |
Nov 18, 2005 | 5.972 | 6.085 | 5.830 | 6.057 | 425,834 | +0.13(+2.23%) |
Nov 17, 2005 | 5.924 | 5.934 | 5.792 | 5.924 | 353,033 | +0.08(+1.29%) |
Nov 16, 2005 | 5.811 | 5.896 | 5.707 | 5.849 | 291,561 | +0.06(+0.98%) |
Nov 15, 2005 | 5.877 | 6.000 | 5.717 | 5.792 | 355,206 | -0.14(-2.39%) |
Nov 14, 2005 | 5.820 | 5.953 | 5.811 | 5.934 | 314,662 | +0.07(+1.13%) |
Nov 11, 2005 | 5.717 | 5.943 | 5.707 | 5.868 | 541,390 | +0.17(+2.99%) |
Nov 10, 2005 | 5.518 | 5.717 | 5.348 | 5.698 | 571,670 | +0.17(+3.08%) |
Nov 09, 2005 | 5.669 | 5.764 | 5.490 | 5.528 | 444,171 | -0.13(-2.34%) |
Nov 08, 2005 | 5.433 | 5.669 | 5.348 | 5.660 | 502,099 | +0.16(+2.92%) |
Nov 07, 2005 | 5.197 | 5.546 | 5.131 | 5.499 | 274,913 | +0.04(+0.69%) |
Nov 04, 2005 | 5.631 | 5.650 | 5.244 | 5.461 | 475,489 | -0.07(-1.20%) |
Nov 03, 2005 | 5.480 | 5.631 | 5.320 | 5.528 | 337,134 | +0.13(+2.45%) |
Nov 02, 2005 | 5.102 | 5.405 | 4.913 | 5.395 | 538,540 | +0.20(+3.82%) |
Nov 01, 2005 | 5.197 | 5.282 | 5.150 | 5.197 | 586,645 | +0.00(+0.00%) |
Oct 31, 2005 | 5.131 | 5.376 | 5.131 | 5.197 | 528,549 | +0.12(+2.42%) |
Oct 28, 2005 | 5.197 | 5.197 | 5.017 | 5.074 | 184,343 | -0.06(-1.10%) |
Oct 27, 2005 | 5.102 | 5.197 | 5.074 | 5.131 | 199,157 | +0.01(+0.18%) |
Oct 26, 2005 | 5.197 | 5.291 | 5.102 | 5.121 | 228,736 | -0.12(-2.34%) |
Oct 25, 2005 | 5.093 | 5.254 | 5.055 | 5.244 | 133,442 | +0.07(+1.28%) |
Oct 24, 2005 | 5.008 | 5.178 | 5.008 | 5.178 | 142,016 | +0.15(+3.01%) |
Oct 21, 2005 | 5.055 | 5.131 | 4.961 | 5.027 | 266,735 | -0.07(-1.30%) |
Oct 20, 2005 | 5.178 | 5.197 | 5.017 | 5.093 | 87,172 | -0.10(-2.00%) |
Oct 19, 2005 | 5.027 | 5.206 | 4.970 | 5.197 | 189,732 | +0.14(+2.80%) |
Oct 18, 2005 | 5.178 | 5.225 | 5.027 | 5.055 | 173,537 | -0.13(-2.55%) |
Oct 17, 2005 | 5.178 | 5.197 | 4.989 | 5.187 | 232,141 | -0.01(-0.18%) |
Oct 14, 2005 | 5.291 | 5.329 | 5.121 | 5.197 | 152,367 | -0.04(-0.72%) |
Oct 13, 2005 | 5.216 | 5.291 | 5.102 | 5.235 | 383,311 | +0.00(+0.00%) |
Oct 12, 2005 | 5.197 | 5.263 | 5.102 | 5.235 | 253,903 | -0.01(-0.18%) |
Oct 11, 2005 | 5.471 | 5.490 | 5.225 | 5.244 | 293,560 | -0.25(-4.48%) |
Oct 10, 2005 | 5.575 | 5.584 | 5.357 | 5.490 | 416,656 | +0.06(+1.04%) |
Oct 07, 2005 | 5.348 | 5.565 | 5.291 | 5.433 | 340,262 | +0.13(+2.50%) |
Oct 06, 2005 | 5.235 | 5.433 | 5.140 | 5.301 | 330,033 | +0.06(+1.08%) |
Oct 05, 2005 | 5.348 | 5.348 | 5.159 | 5.244 | 326,202 | -0.08(-1.42%) |
Oct 04, 2005 | 5.131 | 5.480 | 5.131 | 5.320 | 376,906 | +0.16(+3.11%) |
Oct 03, 2005 | 5.093 | 5.291 | 5.093 | 5.159 | 231,323 | +0.08(+1.49%) |
Sep 30, 2005 | 5.008 | 5.083 | 5.008 | 5.083 | 68,698 | +0.08(+1.51%) |
Sep 29, 2005 | 4.904 | 5.046 | 4.894 | 5.008 | 209,305 | +0.07(+1.34%) |
Sep 28, 2005 | 5.027 | 5.027 | 4.885 | 4.942 | 251,016 | -0.09(-1.88%) |
Sep 27, 2005 | 5.178 | 5.178 | 5.008 | 5.036 | 119,088 | -0.11(-2.20%) |
Sep 26, 2005 | 5.055 | 5.150 | 4.951 | 5.150 | 234,063 | +0.09(+1.87%) |
Sep 23, 2005 | 5.055 | 5.055 | 4.724 | 5.055 | 351,208 | +0.26(+5.31%) |
Sep 22, 2005 | 4.800 | 4.961 | 4.772 | 4.800 | 1,004,451 | -0.13(-2.68%) |
Sep 21, 2005 | 4.961 | 5.027 | 4.866 | 4.932 | 304,475 | -0.07(-1.32%) |
Sep 20, 2005 | 4.932 | 5.055 | 4.932 | 4.998 | 217,923 | +0.07(+1.34%) |
Sep 19, 2005 | 4.885 | 4.998 | 4.876 | 4.932 | 231,590 | +0.06(+1.16%) |
Sep 16, 2005 | 4.970 | 4.970 | 4.838 | 4.876 | 691,625 | -0.04(-0.77%) |
Sep 15, 2005 | 5.008 | 5.008 | 4.894 | 4.913 | 382,039 | -0.06(-1.14%) |
Sep 14, 2005 | 5.102 | 5.112 | 4.923 | 4.970 | 344,381 | -0.12(-2.41%) |
Sep 13, 2005 | 5.112 | 5.131 | 4.989 | 5.093 | 243,642 | -0.06(-1.10%) |
Sep 12, 2005 | 5.065 | 5.159 | 5.055 | 5.150 | 204,907 | +0.09(+1.68%) |
Sep 09, 2005 | 5.055 | 5.127 | 5.017 | 5.065 | 389,330 | +0.01(+0.19%) |
Sep 08, 2005 | 5.140 | 5.140 | 5.027 | 5.055 | 207,073 | -0.08(-1.47%) |
Sep 07, 2005 | 5.216 | 5.216 | 5.055 | 5.131 | 164,574 | -0.09(-1.63%) |
Sep 06, 2005 | 5.168 | 5.216 | 5.083 | 5.216 | 137,229 | +0.09(+1.85%) |
Sep 02, 2005 | 5.197 | 5.197 | 5.083 | 5.121 | 64,037 | -0.09(-1.81%) |
Sep 01, 2005 | 5.244 | 5.282 | 5.102 | 5.216 | 161,745 | -0.06(-1.08%) |
Aug 31, 2005 | 5.017 | 5.272 | 5.008 | 5.272 | 249,146 | +0.18(+3.53%) |
Aug 30, 2005 | 5.112 | 5.121 | 5.027 | 5.093 | 131,733 | -0.06(-1.10%) |
Aug 29, 2005 | 5.017 | 5.168 | 4.970 | 5.150 | 145,350 | +0.08(+1.49%) |
Aug 26, 2005 | 5.121 | 5.291 | 5.027 | 5.074 | 272,682 | -0.18(-3.42%) |
Aug 25, 2005 | 5.150 | 5.263 | 5.074 | 5.254 | 289,742 | +0.15(+2.96%) |
Aug 24, 2005 | 5.074 | 5.178 | 4.961 | 5.102 | 320,189 | +0.05(+0.93%) |
Aug 23, 2005 | 5.036 | 5.131 | 5.008 | 5.055 | 320,443 | -0.02(-0.37%) |
Aug 22, 2005 | 5.008 | 5.130 | 4.885 | 5.074 | 277,280 | +0.11(+2.29%) |
Aug 19, 2005 | 4.961 | 4.989 | 4.913 | 4.961 | 171,396 | +0.04(+0.77%) |
Aug 18, 2005 | 4.866 | 4.989 | 4.838 | 4.923 | 380,160 | +0.05(+0.97%) |
Aug 17, 2005 | 4.866 | 4.961 | 4.819 | 4.876 | 351,339 | +0.03(+0.58%) |
Aug 16, 2005 | 4.961 | 5.036 | 4.838 | 4.847 | 319,015 | -0.16(-3.21%) |
Aug 15, 2005 | 4.998 | 5.046 | 4.923 | 5.008 | 248,782 | +0.04(+0.76%) |
Aug 12, 2005 | 4.998 | 4.998 | 4.819 | 4.970 | 251,898 | -0.04(-0.75%) |
Aug 11, 2005 | 4.932 | 5.017 | 4.932 | 5.008 | 347,605 | +0.03(+0.57%) |
Aug 10, 2005 | 5.093 | 5.093 | 4.923 | 4.979 | 358,894 | -0.02(-0.38%) |
Aug 09, 2005 | 4.980 | 5.102 | 4.923 | 4.998 | 917,345 | +0.02(+0.38%) |
Aug 08, 2005 | 4.998 | 5.046 | 4.970 | 4.979 | 506,420 | -0.01(-0.19%) |
Aug 05, 2005 | 5.083 | 5.083 | 4.951 | 4.989 | 406,838 | -0.02(-0.38%) |
Aug 04, 2005 | 5.216 | 5.216 | 4.885 | 5.008 | 2,564,381 | -0.21(-3.99%) |
Aug 03, 2005 | 5.339 | 5.376 | 5.178 | 5.216 | 762,693 | -0.14(-2.65%) |
Aug 02, 2005 | 5.301 | 5.480 | 5.282 | 5.357 | 595,161 | +0.05(+0.89%) |
Aug 01, 2005 | 5.405 | 5.480 | 5.244 | 5.310 | 517,658 | -0.11(-2.09%) |
Jul 29, 2005 | 5.461 | 5.575 | 5.386 | 5.424 | 248,311 | -0.01(-0.17%) |
Jul 28, 2005 | 5.386 | 5.461 | 5.093 | 5.433 | 1,455,847 | -0.05(-0.86%) |
Jul 27, 2005 | 5.802 | 5.906 | 5.405 | 5.480 | 1,215,802 | -0.27(-4.76%) |
Jul 26, 2005 | 5.726 | 5.811 | 5.717 | 5.754 | 595,072 | -0.03(-0.49%) |
Jul 25, 2005 | 5.830 | 5.953 | 5.726 | 5.783 | 401,997 | -0.14(-2.39%) |
Jul 22, 2005 | 5.962 | 6.000 | 5.783 | 5.924 | 391,402 | -0.05(-0.79%) |
Jul 21, 2005 | 5.991 | 6.132 | 5.820 | 5.972 | 178,577 | -0.07(-1.10%) |
Jul 20, 2005 | 5.981 | 6.047 | 5.934 | 6.038 | 115,240 | -0.01(-0.16%) |
Jul 19, 2005 | 5.830 | 6.085 | 5.830 | 6.047 | 237,389 | +0.22(+3.73%) |
Jul 18, 2005 | 5.830 | 5.953 | 5.726 | 5.830 | 295,552 | -0.04(-0.64%) |
Jul 15, 2005 | 5.839 | 5.962 | 5.754 | 5.868 | 186,476 | -0.06(-0.96%) |
Jul 14, 2005 | 6.085 | 6.113 | 5.868 | 5.924 | 201,941 | -0.08(-1.34%) |
Jul 13, 2005 | 6.038 | 6.066 | 5.924 | 6.005 | 257,975 | -0.03(-0.55%) |
Jul 12, 2005 | 6.038 | 6.104 | 5.906 | 6.038 | 323,114 | +0.02(+0.31%) |
Jul 11, 2005 | 5.802 | 6.047 | 5.802 | 6.019 | 465,668 | +0.21(+3.58%) |
Jul 08, 2005 | 5.660 | 5.830 | 5.650 | 5.811 | 263,076 | +0.13(+2.33%) |
Jul 07, 2005 | 5.603 | 5.717 | 5.603 | 5.679 | 220,525 | +0.03(+0.50%) |
Jul 06, 2005 | 5.754 | 5.811 | 5.631 | 5.650 | 270,693 | -0.15(-2.61%) |
Jul 05, 2005 | 5.735 | 5.802 | 5.669 | 5.802 | 362,055 | +0.04(+0.66%) |
Jul 01, 2005 | 5.811 | 5.858 | 5.669 | 5.764 | 213,783 | +0.04(+0.66%) |
Jun 30, 2005 | 5.811 | 6.189 | 5.707 | 5.726 | 459,888 | -0.06(-0.98%) |
Jun 29, 2005 | 5.698 | 5.849 | 5.660 | 5.783 | 191,903 | +0.09(+1.49%) |
Jun 28, 2005 | 5.660 | 5.707 | 5.575 | 5.698 | 378,866 | +0.04(+0.67%) |
Jun 27, 2005 | 5.575 | 5.679 | 5.556 | 5.660 | 318,525 | +0.03(+0.50%) |
Jun 24, 2005 | 5.631 | 5.669 | 5.433 | 5.631 | 1,628,889 | +0.00(+0.00%) |
Jun 23, 2005 | 5.717 | 5.745 | 5.594 | 5.631 | 157,884 | -0.11(-1.97%) |
Jun 22, 2005 | 5.764 | 5.811 | 5.669 | 5.745 | 162,023 | +0.01(+0.16%) |
Jun 21, 2005 | 5.603 | 5.735 | 5.603 | 5.735 | 224,075 | +0.14(+2.53%) |
Jun 20, 2005 | 5.688 | 5.717 | 5.556 | 5.594 | 225,416 | -0.10(-1.82%) |
Jun 17, 2005 | 5.537 | 5.745 | 5.537 | 5.698 | 465,549 | +0.09(+1.52%) |
Jun 16, 2005 | 5.518 | 5.613 | 5.518 | 5.613 | 208,870 | +0.07(+1.19%) |
Jun 15, 2005 | 5.594 | 5.622 | 5.471 | 5.546 | 392,878 | -0.07(-1.18%) |
Jun 14, 2005 | 5.622 | 5.679 | 5.528 | 5.613 | 566,894 | +0.00(+0.00%) |
Jun 13, 2005 | 5.726 | 5.726 | 5.565 | 5.613 | 486,719 | -0.06(-1.00%) |
Jun 10, 2005 | 5.613 | 5.707 | 5.584 | 5.669 | 346,429 | +0.11(+2.04%) |
Jun 09, 2005 | 5.452 | 5.603 | 5.282 | 5.556 | 217,896 | +0.08(+1.38%) |
Jun 08, 2005 | 5.594 | 5.613 | 5.480 | 5.480 | 280,672 | -0.12(-2.19%) |
Jun 07, 2005 | 5.660 | 5.764 | 5.546 | 5.603 | 739,855 | -0.08(-1.33%) |
Jun 06, 2005 | 5.641 | 5.764 | 5.518 | 5.679 | 212,710 | +0.03(+0.50%) |
Jun 03, 2005 | 5.906 | 5.906 | 5.594 | 5.650 | 341,642 | -0.25(-4.17%) |
Jun 02, 2005 | 5.906 | 5.915 | 5.802 | 5.896 | 337,110 | -0.05(-0.80%) |
Jun 01, 2005 | 5.830 | 5.943 | 5.783 | 5.943 | 253,208 | +0.11(+1.94%) |
May 31, 2005 | 5.906 | 5.953 | 5.745 | 5.830 | 297,392 | -0.07(-1.12%) |
May 27, 2005 | 5.924 | 5.953 | 5.849 | 5.896 | 244,976 | +0.04(+0.65%) |
May 26, 2005 | 5.745 | 5.934 | 5.698 | 5.858 | 295,360 | +0.09(+1.64%) |
May 25, 2005 | 5.717 | 5.802 | 5.669 | 5.764 | 481,464 | +0.06(+0.99%) |
May 24, 2005 | 5.187 | 5.906 | 5.187 | 5.707 | 946,785 | +0.43(+8.05%) |
May 23, 2005 | 5.216 | 5.357 | 5.206 | 5.282 | 420,548 | +0.03(+0.54%) |
May 20, 2005 | 5.244 | 5.329 | 5.150 | 5.254 | 151,280 | -0.06(-1.07%) |
May 19, 2005 | 5.424 | 5.424 | 5.254 | 5.310 | 946,898 | -0.07(-1.23%) |
May 18, 2005 | 5.386 | 5.433 | 5.244 | 5.376 | 1,147,339 | +0.03(+0.53%) |
May 17, 2005 | 5.150 | 5.424 | 5.093 | 5.348 | 411,154 | +0.18(+3.47%) |
May 16, 2005 | 5.017 | 5.197 | 4.980 | 5.168 | 600,914 | +0.15(+3.01%) |
May 13, 2005 | 5.017 | 5.074 | 5.008 | 5.017 | 463,929 | -0.04(-0.75%) |
May 12, 2005 | 5.022 | 5.083 | 4.923 | 5.055 | 1,067,490 | +0.07(+1.33%) |
May 11, 2005 | 4.913 | 5.008 | 4.913 | 4.989 | 252,850 | +0.07(+1.34%) |
May 10, 2005 | 4.961 | 5.008 | 4.913 | 4.923 | 145,007 | -0.05(-0.95%) |
May 09, 2005 | 4.923 | 5.008 | 4.913 | 4.970 | 288,658 | +0.04(+0.77%) |
May 06, 2005 | 4.904 | 4.998 | 4.904 | 4.932 | 259,027 | -0.03(-0.57%) |
May 05, 2005 | 4.913 | 4.961 | 4.885 | 4.961 | 384,150 | +0.04(+0.77%) |
May 04, 2005 | 4.894 | 4.998 | 4.894 | 4.923 | 285,782 | +0.01(+0.19%) |
May 03, 2005 | 4.913 | 4.961 | 4.866 | 4.913 | 437,681 | +0.03(+0.58%) |
May 02, 2005 | 4.904 | 4.942 | 4.885 | 4.885 | 558,565 | -0.09(-1.71%) |
Apr 29, 2005 | 4.871 | 4.980 | 4.668 | 4.970 | 1,169,287 | +0.02(+0.38%) |
Apr 28, 2005 | 4.913 | 5.055 | 4.809 | 4.951 | 634,230 | -0.02(-0.38%) |
Apr 27, 2005 | 5.650 | 5.650 | 4.772 | 4.970 | 1,480,634 | -0.89(-15.16%) |
Apr 26, 2005 | 5.764 | 5.972 | 5.726 | 5.858 | 477,205 | +0.05(+0.81%) |
Apr 25, 2005 | 5.745 | 5.858 | 5.745 | 5.811 | 222,625 | +0.07(+1.15%) |
Apr 22, 2005 | 5.877 | 5.877 | 5.688 | 5.745 | 422,969 | -0.14(-2.41%) |
Apr 21, 2005 | 5.820 | 5.953 | 5.783 | 5.887 | 248,898 | +0.13(+2.30%) |
Apr 20, 2005 | 5.764 | 5.830 | 5.688 | 5.754 | 317,160 | -0.03(-0.49%) |
Apr 19, 2005 | 5.868 | 5.972 | 5.754 | 5.783 | 322,014 | -0.11(-1.92%) |
Apr 18, 2005 | 5.906 | 6.000 | 5.717 | 5.896 | 429,254 | -0.07(-1.11%) |
Apr 15, 2005 | 5.991 | 6.047 | 5.962 | 5.962 | 324,271 | -0.06(-0.94%) |
Apr 14, 2005 | 6.094 | 6.161 | 5.953 | 6.019 | 232,249 | -0.12(-2.00%) |
Apr 13, 2005 | 6.217 | 6.236 | 6.047 | 6.142 | 129,540 | -0.09(-1.52%) |
Apr 12, 2005 | 6.104 | 6.283 | 6.047 | 6.236 | 194,632 | +0.10(+1.69%) |
Apr 11, 2005 | 6.189 | 6.227 | 6.028 | 6.132 | 419,019 | -0.09(-1.37%) |
Apr 08, 2005 | 6.236 | 6.321 | 6.189 | 6.217 | 470,420 | -0.02(-0.30%) |
Apr 07, 2005 | 6.000 | 6.293 | 6.000 | 6.236 | 618,800 | +0.23(+3.77%) |
Apr 06, 2005 | 5.943 | 6.028 | 5.849 | 6.009 | 430,305 | +0.10(+1.76%) |
Apr 05, 2005 | 5.915 | 5.943 | 5.839 | 5.906 | 297,236 | +0.02(+0.32%) |
Apr 04, 2005 | 5.726 | 5.972 | 5.726 | 5.887 | 431,440 | +0.14(+2.47%) |
Apr 01, 2005 | 5.811 | 5.868 | 5.735 | 5.745 | 612,773 | -0.04(-0.65%) |
Mar 31, 2005 | 5.811 | 5.811 | 5.669 | 5.783 | 388,676 | -0.01(-0.16%) |
Mar 30, 2005 | 5.735 | 5.792 | 5.669 | 5.792 | 228,138 | +0.08(+1.32%) |
Mar 29, 2005 | 5.622 | 5.717 | 5.565 | 5.717 | 401,979 | +0.07(+1.17%) |
Mar 28, 2005 | 5.669 | 5.707 | 5.613 | 5.650 | 173,948 | +0.03(+0.50%) |
Mar 24, 2005 | 5.575 | 5.679 | 5.575 | 5.622 | 254,379 | +0.08(+1.36%) |
Mar 23, 2005 | 5.575 | 5.631 | 5.528 | 5.546 | 205,543 | -0.08(-1.34%) |
Mar 22, 2005 | 5.575 | 5.622 | 5.565 | 5.622 | 175,504 | +0.00(+0.00%) |
Mar 21, 2005 | 5.603 | 5.622 | 5.546 | 5.622 | 141,558 | +0.04(+0.68%) |
Mar 18, 2005 | 5.717 | 5.726 | 5.584 | 5.584 | 611,163 | -0.04(-0.67%) |
Mar 17, 2005 | 5.688 | 5.754 | 5.622 | 5.622 | 206,041 | -0.08(-1.33%) |
Mar 16, 2005 | 5.622 | 5.773 | 5.575 | 5.698 | 364,646 | +0.05(+0.84%) |
Mar 15, 2005 | 5.660 | 5.698 | 5.641 | 5.650 | 276,347 | +0.03(+0.50%) |
Mar 14, 2005 | 5.603 | 5.669 | 5.603 | 5.622 | 190,672 | -0.06(-1.00%) |
Mar 11, 2005 | 5.641 | 5.745 | 5.565 | 5.679 | 2,006,666 | +0.09(+1.69%) |
Mar 10, 2005 | 5.594 | 5.622 | 5.490 | 5.584 | 265,894 | -0.01(-0.17%) |
Mar 09, 2005 | 5.641 | 5.660 | 5.499 | 5.594 | 406,572 | -0.05(-0.84%) |
Mar 08, 2005 | 5.679 | 5.717 | 5.622 | 5.641 | 733,829 | -0.02(-0.33%) |
Mar 07, 2005 | 5.660 | 5.707 | 5.613 | 5.660 | 1,084,997 | +0.00(+0.00%) |
Mar 04, 2005 | 5.802 | 5.841 | 5.613 | 5.660 | 1,255,312 | -0.09(-1.64%) |
Mar 03, 2005 | 5.764 | 5.783 | 5.622 | 5.754 | 258,801 | +0.04(+0.66%) |
Mar 02, 2005 | 5.830 | 5.830 | 5.707 | 5.717 | 326,092 | -0.09(-1.63%) |
Mar 01, 2005 | 5.783 | 5.906 | 5.754 | 5.811 | 573,621 | +0.06(+0.99%) |
Feb 28, 2005 | 5.991 | 5.991 | 5.622 | 5.754 | 526,511 | -0.24(-3.94%) |
Feb 25, 2005 | 5.906 | 6.028 | 5.896 | 5.991 | 255,283 | -0.04(-0.63%) |
Feb 24, 2005 | 5.839 | 6.047 | 5.622 | 6.028 | 419,752 | +0.24(+4.08%) |
Feb 23, 2005 | 5.858 | 5.896 | 5.660 | 5.792 | 370,902 | -0.09(-1.60%) |
Feb 22, 2005 | 5.995 | 6.047 | 5.669 | 5.887 | 643,285 | -0.16(-2.66%) |
Feb 18, 2005 | 5.962 | 6.066 | 5.783 | 6.047 | 494,469 | -0.02(-0.31%) |
Feb 17, 2005 | 6.236 | 6.265 | 5.972 | 6.066 | 856,435 | -0.19(-3.02%) |
Feb 16, 2005 | 6.170 | 6.312 | 6.057 | 6.255 | 329,872 | +0.10(+1.69%) |
Feb 15, 2005 | 6.189 | 6.236 | 6.094 | 6.151 | 864,836 | -0.03(-0.46%) |
Feb 14, 2005 | 5.972 | 6.236 | 5.972 | 6.180 | 766,726 | +0.09(+1.55%) |
Feb 11, 2005 | 6.047 | 6.123 | 5.858 | 6.085 | 748,414 | -0.02(-0.31%) |
Feb 10, 2005 | 6.265 | 6.595 | 6.047 | 6.104 | 1,747,043 | +0.25(+4.19%) |
Feb 09, 2005 | 6.071 | 6.302 | 5.783 | 5.858 | 543,775 | -0.20(-3.28%) |
Feb 08, 2005 | 6.142 | 6.321 | 5.991 | 6.057 | 408,227 | -0.13(-2.14%) |
Feb 07, 2005 | 6.000 | 6.227 | 5.991 | 6.189 | 438,372 | +0.13(+2.18%) |
Feb 04, 2005 | 5.877 | 6.094 | 5.839 | 6.057 | 243,437 | +0.14(+2.40%) |
Feb 03, 2005 | 5.915 | 6.142 | 5.764 | 5.915 | 390,277 | -0.10(-1.73%) |
Feb 02, 2005 | 5.934 | 6.019 | 5.839 | 6.019 | 441,421 | +0.12(+2.08%) |
Feb 01, 2005 | 5.669 | 5.906 | 5.603 | 5.896 | 497,048 | +0.29(+5.23%) |
Jan 31, 2005 | 5.650 | 5.688 | 5.556 | 5.603 | 542,520 | +0.03(+0.51%) |
Jan 28, 2005 | 5.679 | 5.764 | 5.528 | 5.575 | 721,977 | -0.16(-2.80%) |
Jan 27, 2005 | 5.877 | 5.877 | 5.669 | 5.735 | 315,226 | -0.09(-1.62%) |
Jan 26, 2005 | 5.830 | 5.877 | 5.783 | 5.830 | 837,872 | +0.03(+0.49%) |
Jan 25, 2005 | 5.575 | 5.858 | 5.546 | 5.802 | 443,063 | +0.18(+3.19%) |
Jan 24, 2005 | 5.830 | 5.906 | 5.433 | 5.622 | 586,521 | -0.23(-3.88%) |
Jan 21, 2005 | 5.783 | 5.896 | 5.679 | 5.849 | 281,297 | +0.02(+0.32%) |
Jan 20, 2005 | 5.915 | 5.953 | 5.800 | 5.830 | 356,908 | -0.06(-0.96%) |
Jan 19, 2005 | 6.000 | 6.076 | 5.811 | 5.887 | 423,351 | -0.02(-0.32%) |
Jan 18, 2005 | 5.660 | 6.009 | 5.603 | 5.906 | 531,659 | +0.09(+1.46%) |
Jan 14, 2005 | 6.076 | 6.094 | 5.764 | 5.820 | 589,848 | -0.18(-2.99%) |
Jan 13, 2005 | 6.217 | 6.217 | 5.924 | 6.000 | 388,632 | -0.10(-1.70%) |
Jan 12, 2005 | 5.811 | 6.142 | 5.688 | 6.104 | 446,577 | +0.30(+5.21%) |
Jan 11, 2005 | 6.208 | 6.208 | 5.726 | 5.802 | 393,049 | -0.32(-5.25%) |
Jan 10, 2005 | 6.019 | 6.236 | 5.906 | 6.123 | 329,089 | +0.20(+3.35%) |
Jan 07, 2005 | 6.038 | 6.142 | 5.915 | 5.924 | 266,084 | -0.09(-1.57%) |
Jan 06, 2005 | 6.217 | 6.255 | 6.019 | 6.019 | 431,573 | -0.15(-2.45%) |
Jan 05, 2005 | 6.454 | 6.491 | 6.161 | 6.170 | 567,588 | -0.31(-4.81%) |
Jan 04, 2005 | 6.775 | 6.784 | 6.425 | 6.482 | 1,019,292 | -0.21(-3.11%) |
Jan 03, 2005 | 7.030 | 7.247 | 6.614 | 6.690 | 1,098,185 | -0.30(-4.32%) |
Dec 31, 2004 | 6.803 | 7.011 | 6.728 | 6.992 | 458,681 | +0.15(+2.21%) |
Dec 30, 2004 | 6.794 | 6.860 | 6.699 | 6.841 | 523,345 | +0.01(+0.14%) |
Dec 29, 2004 | 6.898 | 6.898 | 6.709 | 6.832 | 355,705 | +0.00(+0.00%) |
Dec 28, 2004 | 6.718 | 6.898 | 6.501 | 6.832 | 1,169,564 | -0.12(-1.77%) |
Dec 27, 2004 | 7.096 | 7.228 | 6.917 | 6.954 | 473,921 | -0.11(-1.60%) |
Dec 23, 2004 | 7.068 | 7.124 | 6.898 | 7.068 | 408,516 | +0.01(+0.13%) |
Dec 22, 2004 | 7.020 | 7.087 | 6.935 | 7.058 | 348,085 | +0.08(+1.08%) |
Dec 21, 2004 | 6.898 | 7.077 | 6.842 | 6.983 | 600,604 | +0.09(+1.23%) |
Dec 20, 2004 | 7.039 | 7.106 | 6.850 | 6.898 | 548,534 | -0.08(-1.08%) |
Dec 17, 2004 | 6.898 | 7.087 | 6.898 | 6.973 | 368,935 | -0.02(-0.27%) |
Dec 16, 2004 | 7.465 | 7.474 | 6.964 | 6.992 | 840,845 | -0.35(-4.76%) |
Dec 15, 2004 | 7.285 | 7.465 | 7.209 | 7.342 | 953,875 | +0.13(+1.83%) |
Dec 14, 2004 | 6.935 | 7.351 | 6.822 | 7.209 | 1,516,697 | +0.26(+3.67%) |
Dec 13, 2004 | 6.661 | 7.058 | 6.633 | 6.954 | 2,250,757 | +0.49(+7.60%) |
Dec 10, 2004 | 6.378 | 6.491 | 6.246 | 6.463 | 494,665 | +0.09(+1.48%) |
Dec 09, 2004 | 6.255 | 6.435 | 6.132 | 6.369 | 439,631 | +0.02(+0.30%) |
Dec 08, 2004 | 6.208 | 6.378 | 6.208 | 6.350 | 229,023 | +0.09(+1.36%) |
Dec 07, 2004 | 6.302 | 6.406 | 6.236 | 6.265 | 395,499 | -0.07(-1.04%) |
Dec 06, 2004 | 6.312 | 6.416 | 6.265 | 6.331 | 244,898 | -0.10(-1.62%) |
Dec 03, 2004 | 6.416 | 6.444 | 6.085 | 6.435 | 581,236 | +0.03(+0.44%) |
Dec 02, 2004 | 6.331 | 6.425 | 6.283 | 6.406 | 364,490 | +0.08(+1.19%) |