Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.317 | 8.398 | 8.246 | 8.260 | 954,233 | -0.06(-0.67%) |
Dec 29, 2005 | 8.244 | 8.377 | 8.130 | 8.317 | 1,774,277 | +0.16(+1.91%) |
Dec 28, 2005 | 8.007 | 8.254 | 7.963 | 8.161 | 3,579,337 | -0.76(-8.51%) |
Dec 27, 2005 | 9.242 | 9.252 | 8.857 | 8.920 | 2,885,786 | -0.19(-2.05%) |
Dec 23, 2005 | 9.024 | 9.146 | 8.907 | 9.107 | 1,715,600 | +0.08(+0.92%) |
Dec 22, 2005 | 8.618 | 9.024 | 8.608 | 9.024 | 2,745,345 | +0.44(+5.19%) |
Dec 21, 2005 | 8.495 | 8.606 | 8.495 | 8.579 | 1,661,251 | +0.08(+0.98%) |
Dec 20, 2005 | 8.572 | 8.577 | 8.473 | 8.495 | 1,877,685 | +0.03(+0.39%) |
Dec 19, 2005 | 8.512 | 8.556 | 8.429 | 8.462 | 990,305 | +0.03(+0.39%) |
Dec 16, 2005 | 8.493 | 8.547 | 8.379 | 8.429 | 922,489 | -0.01(-0.17%) |
Dec 15, 2005 | 8.441 | 8.562 | 8.342 | 8.443 | 1,609,306 | -0.07(-0.81%) |
Dec 14, 2005 | 8.389 | 8.522 | 8.344 | 8.512 | 867,659 | +0.14(+1.64%) |
Dec 13, 2005 | 8.335 | 8.446 | 8.296 | 8.375 | 1,577,563 | +0.10(+1.23%) |
Dec 12, 2005 | 8.244 | 8.317 | 8.219 | 8.273 | 1,288,022 | +0.12(+1.43%) |
Dec 09, 2005 | 8.121 | 8.157 | 8.026 | 8.157 | 1,321,690 | +0.16(+2.03%) |
Dec 08, 2005 | 8.130 | 8.161 | 7.994 | 7.994 | 1,162,491 | -0.16(-1.91%) |
Dec 07, 2005 | 8.119 | 8.192 | 8.119 | 8.150 | 881,607 | +0.07(+0.90%) |
Dec 06, 2005 | 8.109 | 8.244 | 8.038 | 8.078 | 1,134,595 | -0.04(-0.51%) |
Dec 05, 2005 | 8.294 | 8.294 | 8.109 | 8.119 | 1,272,631 | -0.17(-2.11%) |
Dec 02, 2005 | 8.306 | 8.325 | 8.244 | 8.294 | 937,880 | +0.04(+0.48%) |
Dec 01, 2005 | 8.213 | 8.275 | 8.181 | 8.254 | 897,960 | +0.21(+2.66%) |
Nov 30, 2005 | 8.061 | 8.130 | 7.990 | 8.040 | 1,170,186 | -0.12(-1.48%) |
Nov 29, 2005 | 8.036 | 8.208 | 8.032 | 8.161 | 1,601,611 | -0.17(-2.05%) |
Nov 28, 2005 | 8.525 | 8.574 | 8.296 | 8.331 | 1,539,567 | -0.14(-1.60%) |
Nov 25, 2005 | 8.414 | 8.493 | 8.414 | 8.466 | 564,652 | +0.13(+1.52%) |
Nov 23, 2005 | 8.265 | 8.369 | 8.265 | 8.339 | 1,391,911 | +0.13(+1.60%) |
Nov 22, 2005 | 8.283 | 8.283 | 8.161 | 8.209 | 945,576 | -0.09(-1.13%) |
Nov 21, 2005 | 8.150 | 8.356 | 8.150 | 8.302 | 1,517,442 | +0.01(+0.08%) |
Nov 18, 2005 | 8.312 | 8.317 | 8.165 | 8.296 | 960,005 | +0.02(+0.30%) |
Nov 17, 2005 | 8.192 | 8.281 | 8.134 | 8.271 | 857,078 | +0.16(+2.00%) |
Nov 16, 2005 | 8.192 | 8.211 | 8.057 | 8.109 | 897,479 | +0.04(+0.52%) |
Nov 15, 2005 | 8.190 | 8.171 | 8.030 | 8.067 | 1,217,801 | -0.16(-1.90%) |
Nov 14, 2005 | 8.057 | 8.223 | 8.036 | 8.223 | 1,209,144 | +0.19(+2.41%) |
Nov 11, 2005 | 8.026 | 8.107 | 7.990 | 8.030 | 1,775,720 | +0.21(+2.71%) |
Nov 10, 2005 | 7.903 | 7.951 | 7.809 | 7.818 | 1,078,322 | -0.14(-1.72%) |
Nov 09, 2005 | 8.005 | 8.040 | 7.949 | 7.955 | 1,423,173 | -0.04(-0.49%) |
Nov 08, 2005 | 7.901 | 8.036 | 7.886 | 7.994 | 1,064,374 | +0.10(+1.32%) |
Nov 07, 2005 | 7.766 | 7.903 | 7.766 | 7.890 | 1,175,958 | +0.23(+3.07%) |
Nov 04, 2005 | 7.832 | 7.859 | 7.593 | 7.655 | 918,161 | -0.18(-2.26%) |
Nov 03, 2005 | 7.890 | 8.001 | 7.791 | 7.832 | 1,694,918 | +0.03(+0.40%) |
Nov 02, 2005 | 7.797 | 7.849 | 7.782 | 7.801 | 1,558,805 | +0.05(+0.59%) |
Nov 01, 2005 | 7.589 | 7.822 | 7.579 | 7.755 | 1,783,416 | +0.20(+2.70%) |
Oct 31, 2005 | 7.606 | 7.637 | 7.527 | 7.551 | 1,210,106 | +0.13(+1.74%) |
Oct 28, 2005 | 7.131 | 7.425 | 7.107 | 7.423 | 1,629,026 | +0.22(+3.03%) |
Oct 27, 2005 | 7.381 | 7.381 | 7.175 | 7.204 | 1,157,200 | -0.28(-3.78%) |
Oct 26, 2005 | 7.568 | 7.576 | 7.485 | 7.487 | 1,206,739 | +0.03(+0.42%) |
Oct 25, 2005 | 7.387 | 7.485 | 7.356 | 7.456 | 1,160,567 | +0.07(+0.96%) |
Oct 24, 2005 | 7.279 | 7.412 | 7.163 | 7.385 | 1,349,105 | +0.11(+1.49%) |
Oct 21, 2005 | 7.360 | 7.423 | 7.198 | 7.277 | 1,309,666 | +0.13(+1.86%) |
Oct 20, 2005 | 7.547 | 7.589 | 7.113 | 7.144 | 1,737,724 | -0.40(-5.34%) |
Oct 19, 2005 | 7.080 | 7.568 | 6.965 | 7.547 | 2,408,669 | +0.24(+3.27%) |
Oct 18, 2005 | 7.433 | 7.477 | 7.256 | 7.308 | 1,916,162 | -0.36(-4.69%) |
Oct 17, 2005 | 7.298 | 7.668 | 7.277 | 7.668 | 2,522,658 | +0.48(+6.71%) |
Oct 14, 2005 | 7.319 | 7.319 | 6.965 | 7.186 | 3,436,490 | -0.13(-1.82%) |
Oct 13, 2005 | 7.475 | 7.475 | 7.256 | 7.319 | 3,727,474 | -0.27(-3.56%) |
Oct 12, 2005 | 7.888 | 7.890 | 7.537 | 7.589 | 1,502,532 | -0.30(-3.80%) |
Oct 11, 2005 | 7.859 | 7.996 | 7.799 | 7.888 | 1,677,603 | +0.21(+2.68%) |
Oct 10, 2005 | 7.899 | 8.109 | 7.682 | 7.682 | 1,326,018 | -0.21(-2.64%) |
Oct 07, 2005 | 7.630 | 7.965 | 7.630 | 7.890 | 3,375,408 | +0.32(+4.23%) |
Oct 06, 2005 | 7.859 | 7.880 | 7.537 | 7.570 | 4,422,468 | -0.44(-5.45%) |
Oct 05, 2005 | 8.317 | 8.337 | 8.007 | 8.007 | 2,408,188 | -0.42(-4.96%) |
Oct 04, 2005 | 8.535 | 8.668 | 8.425 | 8.425 | 1,391,911 | -0.09(-1.05%) |
Oct 03, 2005 | 8.441 | 8.522 | 8.429 | 8.514 | 1,179,805 | +0.24(+2.89%) |
Sep 30, 2005 | 8.152 | 8.348 | 8.150 | 8.275 | 1,789,187 | +0.08(+1.02%) |
Sep 29, 2005 | 8.516 | 8.525 | 8.192 | 8.192 | 1,465,498 | -0.25(-2.96%) |
Sep 28, 2005 | 8.539 | 8.597 | 8.356 | 8.441 | 1,145,657 | -0.01(-0.17%) |
Sep 27, 2005 | 8.535 | 8.615 | 8.452 | 8.456 | 1,214,435 | -0.03(-0.32%) |
Sep 26, 2005 | 8.317 | 8.491 | 8.275 | 8.483 | 2,060,451 | +0.42(+5.15%) |
Sep 23, 2005 | 8.067 | 8.078 | 7.612 | 8.067 | 3,159,936 | +0.22(+2.78%) |
Sep 22, 2005 | 8.007 | 8.188 | 7.776 | 7.849 | 4,597,058 | -0.52(-6.23%) |
Sep 21, 2005 | 8.712 | 8.712 | 8.296 | 8.371 | 3,394,166 | -0.34(-3.91%) |
Sep 20, 2005 | 8.591 | 8.826 | 8.587 | 8.712 | 1,884,899 | +0.17(+2.02%) |
Sep 19, 2005 | 8.410 | 8.564 | 8.384 | 8.539 | 1,468,865 | +0.31(+3.71%) |
Sep 16, 2005 | 8.348 | 8.348 | 8.233 | 8.233 | 1,293,313 | +0.02(+0.23%) |
Sep 15, 2005 | 8.213 | 8.333 | 8.173 | 8.215 | 580,043 | +0.07(+0.92%) |
Sep 14, 2005 | 8.192 | 8.192 | 8.028 | 8.140 | 1,577,563 | +0.14(+1.69%) |
Sep 13, 2005 | 8.410 | 8.416 | 7.961 | 8.005 | 2,947,831 | -0.36(-4.35%) |
Sep 12, 2005 | 8.138 | 8.400 | 8.109 | 8.369 | 2,076,323 | +0.33(+4.17%) |
Sep 09, 2005 | 8.026 | 8.109 | 7.984 | 8.034 | 1,364,496 | +0.07(+0.91%) |
Sep 08, 2005 | 7.994 | 8.005 | 7.942 | 7.961 | 930,185 | +0.05(+0.68%) |
Sep 07, 2005 | 7.963 | 7.984 | 7.872 | 7.907 | 799,843 | +0.04(+0.48%) |
Sep 06, 2005 | 7.870 | 7.984 | 7.816 | 7.870 | 1,383,253 | +0.15(+1.88%) |
Sep 02, 2005 | 7.506 | 7.734 | 7.506 | 7.724 | 1,499,647 | +0.24(+3.19%) |
Sep 01, 2005 | 7.576 | 7.693 | 7.485 | 7.485 | 1,065,817 | -0.06(-0.83%) |
Aug 31, 2005 | 7.381 | 7.560 | 7.381 | 7.547 | 1,823,336 | +0.21(+2.89%) |
Aug 30, 2005 | 7.377 | 7.410 | 7.310 | 7.335 | 830,625 | +0.04(+0.51%) |
Aug 29, 2005 | 7.256 | 7.306 | 7.156 | 7.298 | 875,355 | +0.02(+0.34%) |
Aug 26, 2005 | 7.371 | 7.468 | 7.238 | 7.273 | 1,040,807 | -0.07(-0.91%) |
Aug 25, 2005 | 7.402 | 7.433 | 7.300 | 7.339 | 909,022 | +0.10(+1.38%) |
Aug 24, 2005 | 7.183 | 7.381 | 7.142 | 7.240 | 1,299,084 | +0.06(+0.87%) |
Aug 23, 2005 | 7.204 | 7.240 | 7.121 | 7.177 | 1,742,534 | -0.08(-1.09%) |
Aug 22, 2005 | 7.537 | 7.589 | 7.190 | 7.256 | 2,870,395 | -0.26(-3.48%) |
Aug 19, 2005 | 7.651 | 7.714 | 7.516 | 7.518 | 946,057 | -0.06(-0.80%) |
Aug 18, 2005 | 7.772 | 7.786 | 7.527 | 7.579 | 1,175,958 | -0.24(-3.06%) |
Aug 17, 2005 | 7.568 | 7.843 | 7.568 | 7.818 | 1,517,442 | +0.33(+4.39%) |
Aug 16, 2005 | 7.755 | 7.755 | 7.487 | 7.489 | 1,529,466 | -0.32(-4.15%) |
Aug 15, 2005 | 7.953 | 7.959 | 7.724 | 7.813 | 1,518,404 | -0.09(-1.11%) |
Aug 12, 2005 | 7.994 | 8.096 | 7.693 | 7.901 | 2,110,471 | -0.09(-1.17%) |
Aug 11, 2005 | 7.520 | 7.994 | 7.520 | 7.994 | 1,915,681 | +0.47(+6.30%) |
Aug 10, 2005 | 7.589 | 7.682 | 7.448 | 7.520 | 1,925,300 | +0.19(+2.61%) |
Aug 09, 2005 | 7.059 | 7.329 | 7.059 | 7.329 | 1,564,577 | +0.31(+4.48%) |
Aug 08, 2005 | 7.183 | 7.215 | 6.976 | 7.015 | 1,424,135 | -0.26(-3.60%) |
Aug 05, 2005 | 7.298 | 7.298 | 6.880 | 7.277 | 2,623,180 | -0.14(-1.91%) |
Aug 04, 2005 | 7.610 | 7.610 | 7.416 | 7.418 | 1,304,856 | -0.19(-2.51%) |
Aug 03, 2005 | 7.408 | 7.620 | 7.346 | 7.610 | 1,481,370 | +0.25(+3.39%) |
Aug 02, 2005 | 7.277 | 7.423 | 7.217 | 7.360 | 1,568,905 | +0.10(+1.43%) |
Aug 01, 2005 | 7.475 | 7.485 | 7.136 | 7.256 | 2,314,400 | -0.15(-1.97%) |
Jul 29, 2005 | 7.337 | 7.431 | 7.298 | 7.402 | 933,551 | +0.12(+1.71%) |
Jul 28, 2005 | 7.194 | 7.277 | 7.121 | 7.277 | 1,532,352 | +0.22(+3.06%) |
Jul 27, 2005 | 7.090 | 7.148 | 7.040 | 7.061 | 983,572 | +0.05(+0.77%) |
Jul 26, 2005 | 7.111 | 7.204 | 6.924 | 7.007 | 1,280,327 | -0.10(-1.46%) |
Jul 25, 2005 | 7.163 | 7.194 | 7.096 | 7.111 | 1,797,845 | -0.05(-0.73%) |
Jul 22, 2005 | 7.021 | 7.167 | 6.986 | 7.163 | 1,557,362 | +0.21(+2.96%) |
Jul 21, 2005 | 6.965 | 7.017 | 6.913 | 6.957 | 1,198,082 | -0.09(-1.24%) |
Jul 20, 2005 | 6.757 | 7.048 | 6.705 | 7.044 | 2,104,219 | +0.29(+4.25%) |
Jul 19, 2005 | 6.581 | 6.778 | 6.553 | 6.757 | 1,433,754 | +0.24(+3.67%) |
Jul 18, 2005 | 6.493 | 6.531 | 6.493 | 6.518 | 523,770 | +0.04(+0.64%) |
Jul 15, 2005 | 6.466 | 6.487 | 6.425 | 6.477 | 561,285 | +0.09(+1.47%) |
Jul 14, 2005 | 6.549 | 6.581 | 6.377 | 6.383 | 1,293,794 | -0.17(-2.54%) |
Jul 13, 2005 | 6.591 | 6.591 | 6.524 | 6.549 | 591,586 | +0.00(+0.06%) |
Jul 12, 2005 | 6.601 | 6.608 | 6.466 | 6.545 | 1,808,907 | -0.10(-1.47%) |
Jul 11, 2005 | 6.610 | 6.651 | 6.560 | 6.643 | 1,538,605 | +0.07(+1.11%) |
Jul 08, 2005 | 6.321 | 6.570 | 6.321 | 6.570 | 1,231,749 | +0.28(+4.46%) |
Jul 07, 2005 | 6.217 | 6.289 | 6.185 | 6.289 | 1,056,678 | +0.01(+0.10%) |
Jul 06, 2005 | 6.202 | 6.300 | 6.202 | 6.283 | 727,218 | +0.11(+1.85%) |
Jul 05, 2005 | 6.050 | 6.219 | 6.050 | 6.169 | 882,569 | +0.08(+1.26%) |
Jul 01, 2005 | 6.248 | 6.289 | 6.092 | 6.092 | 2,003,697 | -0.11(-1.84%) |
Jun 30, 2005 | 6.393 | 6.497 | 6.206 | 6.206 | 1,687,704 | -0.17(-2.71%) |
Jun 29, 2005 | 6.339 | 6.485 | 6.316 | 6.379 | 1,723,776 | +0.04(+0.62%) |
Jun 28, 2005 | 6.134 | 6.339 | 6.092 | 6.339 | 1,234,154 | +0.12(+1.91%) |
Jun 27, 2005 | 6.217 | 6.227 | 6.121 | 6.221 | 1,491,951 | -0.12(-1.90%) |
Jun 24, 2005 | 6.306 | 6.352 | 6.306 | 6.341 | 925,856 | +0.04(+0.66%) |
Jun 23, 2005 | 6.316 | 6.339 | 6.289 | 6.300 | 1,594,397 | -0.02(-0.26%) |
Jun 22, 2005 | 6.279 | 6.337 | 6.240 | 6.316 | 1,934,438 | +0.10(+1.64%) |
Jun 21, 2005 | 6.138 | 6.215 | 6.138 | 6.215 | 1,309,666 | +0.10(+1.67%) |
Jun 20, 2005 | 6.071 | 6.134 | 6.071 | 6.113 | 1,377,001 | +0.06(+1.03%) |
Jun 17, 2005 | 6.109 | 6.121 | 6.050 | 6.050 | 1,221,168 | -0.04(-0.68%) |
Jun 16, 2005 | 6.071 | 6.129 | 6.065 | 6.092 | 701,246 | -0.02(-0.34%) |
Jun 15, 2005 | 6.142 | 6.192 | 6.000 | 6.113 | 2,053,237 | +0.02(+0.38%) |
Jun 14, 2005 | 5.903 | 6.134 | 5.901 | 6.090 | 1,670,389 | +0.22(+3.68%) |
Jun 13, 2005 | 5.824 | 5.894 | 5.822 | 5.874 | 693,069 | +0.06(+1.07%) |
Jun 10, 2005 | 5.801 | 5.851 | 5.780 | 5.811 | 388,138 | -0.01(-0.18%) |
Jun 09, 2005 | 5.899 | 5.905 | 5.817 | 5.822 | 708,941 | -0.08(-1.41%) |
Jun 08, 2005 | 5.921 | 5.957 | 5.888 | 5.905 | 959,043 | +0.06(+1.00%) |
Jun 07, 2005 | 5.801 | 5.863 | 5.790 | 5.847 | 965,776 | +0.07(+1.22%) |
Jun 06, 2005 | 5.738 | 5.778 | 5.697 | 5.776 | 1,004,253 | +0.07(+1.24%) |
Jun 03, 2005 | 5.699 | 5.759 | 5.682 | 5.705 | 1,051,388 | +0.01(+0.15%) |
Jun 02, 2005 | 5.659 | 5.728 | 5.647 | 5.697 | 678,640 | -0.03(-0.54%) |
Jun 01, 2005 | 5.718 | 5.751 | 5.684 | 5.728 | 669,021 | +0.03(+0.55%) |
May 31, 2005 | 5.766 | 5.770 | 5.670 | 5.697 | 763,290 | -0.04(-0.72%) |
May 27, 2005 | 5.695 | 5.766 | 5.689 | 5.738 | 1,135,557 | +0.04(+0.73%) |
May 26, 2005 | 5.562 | 5.699 | 5.562 | 5.697 | 773,871 | +0.17(+3.09%) |
May 25, 2005 | 5.724 | 5.728 | 5.514 | 5.526 | 1,105,256 | -0.17(-2.92%) |
May 24, 2005 | 5.659 | 5.695 | 5.630 | 5.693 | 408,819 | +0.04(+0.66%) |
May 23, 2005 | 5.635 | 5.718 | 5.635 | 5.655 | 745,013 | +0.01(+0.11%) |
May 20, 2005 | 5.682 | 5.682 | 5.583 | 5.649 | 495,393 | -0.02(-0.29%) |
May 19, 2005 | 5.666 | 5.693 | 5.616 | 5.666 | 868,621 | +0.05(+0.93%) |
May 18, 2005 | 5.512 | 5.645 | 5.512 | 5.614 | 1,238,483 | +0.12(+2.27%) |
May 17, 2005 | 5.614 | 5.614 | 5.468 | 5.489 | 1,050,907 | -0.15(-2.62%) |
May 16, 2005 | 5.564 | 5.655 | 5.564 | 5.637 | 803,691 | +0.11(+1.92%) |
May 13, 2005 | 5.593 | 5.601 | 5.520 | 5.531 | 279,440 | +0.01(+0.19%) |
May 12, 2005 | 5.614 | 5.614 | 5.520 | 5.520 | 323,208 | -0.02(-0.45%) |
May 11, 2005 | 5.458 | 5.570 | 5.458 | 5.545 | 386,214 | +0.06(+1.02%) |
May 10, 2005 | 5.635 | 5.635 | 5.489 | 5.489 | 470,864 | -0.16(-2.83%) |
May 09, 2005 | 5.624 | 5.649 | 5.599 | 5.649 | 792,148 | +0.09(+1.57%) |
May 06, 2005 | 5.541 | 5.591 | 5.524 | 5.562 | 596,876 | +0.07(+1.33%) |
May 05, 2005 | 5.520 | 5.580 | 5.479 | 5.489 | 553,109 | -0.02(-0.34%) |
May 04, 2005 | 5.416 | 5.510 | 5.416 | 5.508 | 819,563 | +0.13(+2.48%) |
May 03, 2005 | 5.364 | 5.427 | 5.364 | 5.375 | 195,271 | -0.03(-0.50%) |
May 02, 2005 | 5.358 | 5.406 | 5.339 | 5.402 | 369,380 | +0.07(+1.37%) |
Apr 29, 2005 | 5.281 | 5.343 | 5.256 | 5.329 | 961,928 | +0.04(+0.71%) |
Apr 28, 2005 | 5.395 | 5.406 | 5.285 | 5.291 | 1,036,478 | -0.15(-2.75%) |
Apr 27, 2005 | 5.375 | 5.452 | 5.343 | 5.441 | 669,502 | +0.06(+1.08%) |
Apr 26, 2005 | 5.323 | 5.441 | 5.323 | 5.383 | 905,656 | -0.09(-1.56%) |
Apr 25, 2005 | 5.437 | 5.476 | 5.427 | 5.468 | 795,515 | +0.12(+2.29%) |
Apr 22, 2005 | 5.437 | 5.470 | 5.283 | 5.346 | 1,009,544 | -0.07(-1.31%) |
Apr 21, 2005 | 5.333 | 5.416 | 5.302 | 5.416 | 1,064,374 | +0.19(+3.70%) |
Apr 20, 2005 | 5.433 | 5.447 | 5.208 | 5.223 | 1,050,907 | -0.16(-2.94%) |
Apr 19, 2005 | 5.239 | 5.431 | 5.227 | 5.381 | 968,181 | +0.19(+3.73%) |
Apr 18, 2005 | 5.052 | 5.229 | 5.011 | 5.187 | 1,962,334 | +0.11(+2.17%) |
Apr 15, 2005 | 5.323 | 5.335 | 5.077 | 5.077 | 2,221,093 | -0.24(-4.53%) |
Apr 14, 2005 | 5.479 | 5.485 | 5.302 | 5.318 | 1,942,134 | -0.21(-3.76%) |
Apr 13, 2005 | 5.562 | 5.597 | 5.526 | 5.526 | 428,539 | -0.07(-1.19%) |
Apr 12, 2005 | 5.549 | 5.599 | 5.485 | 5.593 | 1,225,978 | +0.06(+1.17%) |
Apr 11, 2005 | 5.541 | 5.551 | 5.460 | 5.528 | 719,522 | -0.01(-0.23%) |
Apr 08, 2005 | 5.728 | 5.728 | 5.541 | 5.541 | 828,701 | -0.21(-3.69%) |
Apr 07, 2005 | 5.734 | 5.755 | 5.709 | 5.753 | 455,473 | -0.01(-0.11%) |
Apr 06, 2005 | 5.770 | 5.795 | 5.738 | 5.759 | 391,505 | +0.04(+0.62%) |
Apr 05, 2005 | 5.707 | 5.759 | 5.699 | 5.724 | 692,588 | -0.00(-0.07%) |
Apr 04, 2005 | 5.749 | 5.788 | 5.697 | 5.728 | 1,463,574 | +0.03(+0.55%) |
Apr 01, 2005 | 5.728 | 5.780 | 5.666 | 5.697 | 1,154,314 | +0.05(+0.85%) |
Mar 31, 2005 | 5.624 | 5.655 | 5.562 | 5.649 | 1,022,049 | +0.10(+1.76%) |
Mar 30, 2005 | 5.447 | 5.551 | 5.427 | 5.551 | 737,799 | +0.16(+2.89%) |
Mar 29, 2005 | 5.406 | 5.447 | 5.366 | 5.395 | 1,789,187 | -0.10(-1.74%) |
Mar 28, 2005 | 5.447 | 5.535 | 5.447 | 5.491 | 1,040,326 | +0.10(+1.77%) |
Mar 24, 2005 | 5.408 | 5.447 | 5.395 | 5.395 | 1,496,280 | -0.01(-0.23%) |
Mar 23, 2005 | 5.406 | 5.445 | 5.354 | 5.408 | 1,434,716 | -0.05(-0.91%) |
Mar 22, 2005 | 5.516 | 5.572 | 5.449 | 5.458 | 1,778,606 | -0.10(-1.87%) |
Mar 21, 2005 | 5.614 | 5.635 | 5.531 | 5.562 | 1,643,936 | -0.12(-2.19%) |
Mar 18, 2005 | 5.786 | 5.817 | 5.678 | 5.686 | 1,464,536 | -0.05(-0.91%) |
Mar 17, 2005 | 5.635 | 5.747 | 5.614 | 5.738 | 895,074 | +0.13(+2.26%) |
Mar 16, 2005 | 5.822 | 5.822 | 5.591 | 5.612 | 2,548,149 | -0.23(-3.98%) |
Mar 15, 2005 | 5.994 | 6.019 | 5.826 | 5.845 | 1,203,853 | -0.15(-2.56%) |
Mar 14, 2005 | 6.030 | 6.032 | 5.978 | 5.998 | 917,680 | +0.00(+0.07%) |
Mar 11, 2005 | 6.019 | 6.134 | 5.946 | 5.994 | 873,431 | +0.01(+0.10%) |
Mar 10, 2005 | 6.217 | 6.227 | 5.988 | 5.988 | 1,170,186 | -0.19(-3.03%) |
Mar 09, 2005 | 6.175 | 6.185 | 6.092 | 6.175 | 983,572 | -0.05(-0.83%) |
Mar 08, 2005 | 6.175 | 6.279 | 6.167 | 6.227 | 1,043,692 | +0.01(+0.17%) |
Mar 07, 2005 | 6.300 | 6.339 | 6.144 | 6.217 | 1,554,477 | -0.06(-0.99%) |
Mar 04, 2005 | 6.152 | 6.310 | 6.152 | 6.279 | 2,476,966 | +0.16(+2.65%) |
Mar 03, 2005 | 6.061 | 6.125 | 6.040 | 6.117 | 1,772,834 | +0.12(+1.98%) |
Mar 02, 2005 | 6.011 | 6.019 | 5.915 | 5.998 | 1,495,799 | +0.03(+0.52%) |
Mar 01, 2005 | 5.894 | 5.980 | 5.894 | 5.967 | 1,339,004 | +0.07(+1.23%) |
Feb 28, 2005 | 5.978 | 6.050 | 5.894 | 5.894 | 2,642,418 | +0.04(+0.60%) |
Feb 25, 2005 | 5.822 | 5.867 | 5.790 | 5.859 | 2,114,800 | +0.11(+1.95%) |
Feb 24, 2005 | 5.695 | 5.749 | 5.641 | 5.747 | 1,678,084 | +0.10(+1.84%) |
Feb 23, 2005 | 5.635 | 5.643 | 5.603 | 5.643 | 653,149 | +0.06(+1.04%) |
Feb 22, 2005 | 5.701 | 5.701 | 5.574 | 5.585 | 2,272,076 | -0.01(-0.22%) |
Feb 18, 2005 | 5.562 | 5.622 | 5.522 | 5.597 | 731,546 | +0.08(+1.39%) |
Feb 17, 2005 | 5.678 | 5.686 | 5.520 | 5.520 | 1,608,345 | -0.11(-1.88%) |
Feb 16, 2005 | 5.674 | 5.674 | 5.593 | 5.626 | 1,483,775 | -0.05(-0.95%) |
Feb 15, 2005 | 5.722 | 5.726 | 5.647 | 5.680 | 1,732,433 | -0.00(-0.04%) |
Feb 14, 2005 | 5.722 | 5.759 | 5.666 | 5.682 | 3,730,360 | -0.01(-0.22%) |
Feb 11, 2005 | 5.751 | 5.751 | 5.655 | 5.695 | 4,050,201 | +0.03(+0.48%) |
Feb 10, 2005 | 5.786 | 5.832 | 5.591 | 5.668 | 3,266,229 | -0.12(-2.05%) |
Feb 09, 2005 | 5.882 | 5.882 | 5.782 | 5.786 | 1,287,060 | -0.05(-0.78%) |
Feb 08, 2005 | 5.967 | 5.978 | 5.803 | 5.832 | 960,966 | -0.12(-2.03%) |
Feb 07, 2005 | 5.919 | 5.953 | 5.899 | 5.953 | 1,490,989 | -0.00(-0.07%) |
Feb 04, 2005 | 5.768 | 5.996 | 5.732 | 5.957 | 1,799,768 | +0.24(+4.14%) |
Feb 03, 2005 | 5.676 | 5.738 | 5.632 | 5.720 | 1,852,194 | +0.10(+1.70%) |
Feb 02, 2005 | 5.657 | 5.659 | 5.605 | 5.624 | 954,233 | -0.01(-0.11%) |
Feb 01, 2005 | 5.635 | 5.641 | 5.531 | 5.630 | 2,161,454 | -0.01(-0.22%) |
Jan 31, 2005 | 5.664 | 5.707 | 5.637 | 5.643 | 3,372,041 | +0.04(+0.67%) |
Jan 28, 2005 | 5.620 | 5.676 | 5.599 | 5.605 | 2,117,205 | +0.07(+1.24%) |
Jan 27, 2005 | 5.499 | 5.541 | 5.499 | 5.537 | 882,088 | +0.08(+1.45%) |
Jan 26, 2005 | 5.406 | 5.501 | 5.406 | 5.458 | 1,766,582 | +0.08(+1.43%) |
Jan 25, 2005 | 5.437 | 5.510 | 5.381 | 5.381 | 1,465,498 | -0.05(-0.84%) |
Jan 24, 2005 | 5.560 | 5.562 | 5.410 | 5.427 | 1,048,502 | -0.13(-2.39%) |
Jan 21, 2005 | 5.599 | 5.630 | 5.556 | 5.560 | 374,671 | -0.04(-0.63%) |
Jan 20, 2005 | 5.678 | 5.678 | 5.572 | 5.595 | 1,107,661 | -0.08(-1.43%) |
Jan 19, 2005 | 5.759 | 5.761 | 5.676 | 5.676 | 998,482 | -0.08(-1.44%) |
Jan 18, 2005 | 5.720 | 5.788 | 5.684 | 5.759 | 1,653,555 | +0.03(+0.51%) |
Jan 14, 2005 | 5.697 | 5.747 | 5.630 | 5.730 | 1,177,881 | +0.06(+1.14%) |
Jan 13, 2005 | 5.676 | 5.741 | 5.655 | 5.666 | 1,886,342 | +0.15(+2.68%) |
Jan 12, 2005 | 5.412 | 5.518 | 5.406 | 5.518 | 2,428,389 | +0.06(+1.07%) |
Jan 11, 2005 | 5.593 | 5.603 | 5.418 | 5.460 | 2,603,941 | -0.18(-3.14%) |
Jan 10, 2005 | 5.614 | 5.686 | 5.583 | 5.637 | 2,808,832 | -0.26(-4.37%) |
Jan 07, 2005 | 5.863 | 5.926 | 5.853 | 5.894 | 788,300 | +0.06(+1.03%) |
Jan 06, 2005 | 5.842 | 5.861 | 5.793 | 5.834 | 795,996 | -0.02(-0.39%) |
Jan 05, 2005 | 6.009 | 6.009 | 5.811 | 5.857 | 1,640,088 | -0.27(-4.38%) |
Jan 04, 2005 | 6.343 | 6.348 | 6.119 | 6.125 | 1,274,074 | -0.22(-3.41%) |