Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.329 | 5.326 | 5.247 | 5.265 | 1,231,977 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.369 | 5.296 | 5.329 | 1,712,903 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.301 | 2,270,100 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.504 | 5.344 | 5.399 | 3,333,118 | +0.02(+0.37%) |
Feb 22, 2006 | 5.347 | 5.404 | 5.330 | 5.379 | 1,034,415 | +0.04(+0.78%) |
Feb 21, 2006 | 5.364 | 5.418 | 5.332 | 5.337 | 2,210,779 | -0.05(-0.88%) |
Feb 17, 2006 | 5.263 | 5.419 | 5.261 | 5.385 | 1,757,394 | +0.12(+2.31%) |
Feb 16, 2006 | 5.276 | 5.296 | 5.249 | 5.263 | 2,498,911 | -0.01(-0.14%) |
Feb 15, 2006 | 5.251 | 5.289 | 5.225 | 5.270 | 1,887,689 | +0.02(+0.40%) |
Feb 14, 2006 | 5.134 | 5.261 | 5.056 | 5.250 | 2,879,203 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.159 | 5.024 | 5.050 | 2,132,920 | -0.08(-1.58%) |
Feb 10, 2006 | 5.080 | 5.146 | 5.077 | 5.131 | 2,490,437 | +0.05(+1.02%) |
Feb 09, 2006 | 5.098 | 5.176 | 5.032 | 5.079 | 2,955,474 | -0.05(-1.01%) |
Feb 08, 2006 | 5.226 | 5.226 | 5.094 | 5.131 | 2,854,839 | -0.10(-1.82%) |
Feb 07, 2006 | 5.218 | 5.248 | 5.187 | 5.226 | 2,740,963 | +0.01(+0.11%) |
Feb 06, 2006 | 5.180 | 5.222 | 5.164 | 5.220 | 2,057,709 | +0.05(+0.97%) |
Feb 03, 2006 | 5.194 | 5.209 | 5.135 | 5.170 | 1,918,939 | -0.02(-0.45%) |
Feb 02, 2006 | 5.230 | 5.230 | 5.141 | 5.194 | 2,460,776 | -0.09(-1.73%) |
Feb 01, 2006 | 5.204 | 5.299 | 5.179 | 5.286 | 2,546,580 | +0.08(+1.56%) |
Jan 31, 2006 | 5.202 | 5.239 | 5.126 | 5.204 | 2,023,281 | -0.01(-0.14%) |
Jan 30, 2006 | 5.173 | 5.223 | 5.151 | 5.212 | 3,480,362 | +0.02(+0.31%) |
Jan 27, 2006 | 5.183 | 5.211 | 5.092 | 5.196 | 4,827,804 | +0.01(+0.27%) |
Jan 26, 2006 | 5.317 | 5.317 | 5.171 | 5.182 | 3,827,286 | -0.13(-2.52%) |
Jan 25, 2006 | 5.307 | 5.409 | 5.268 | 5.316 | 1,945,422 | -0.01(-0.25%) |
Jan 24, 2006 | 5.311 | 5.376 | 5.301 | 5.329 | 1,700,192 | +0.03(+0.52%) |
Jan 23, 2006 | 5.250 | 5.315 | 5.234 | 5.302 | 2,220,313 | +0.05(+1.01%) |
Jan 20, 2006 | 5.361 | 5.362 | 5.244 | 5.249 | 2,725,603 | -0.12(-2.28%) |
Jan 19, 2006 | 5.332 | 5.391 | 5.294 | 5.371 | 2,880,263 | +0.06(+1.14%) |
Jan 18, 2006 | 5.286 | 5.401 | 5.281 | 5.311 | 2,559,292 | +0.02(+0.46%) |
Jan 17, 2006 | 5.319 | 5.342 | 5.250 | 5.286 | 3,389,261 | -0.05(-1.03%) |
Jan 13, 2006 | 5.286 | 5.370 | 5.259 | 5.341 | 3,156,743 | +0.05(+1.04%) |
Jan 12, 2006 | 5.352 | 5.361 | 5.238 | 5.286 | 6,765,281 | -0.22(-3.95%) |
Jan 11, 2006 | 5.522 | 5.554 | 5.467 | 5.504 | 2,506,326 | -0.01(-0.26%) |
Jan 10, 2006 | 5.504 | 5.531 | 5.428 | 5.518 | 2,586,834 | -0.00(-0.09%) |
Jan 09, 2006 | 5.528 | 5.610 | 5.496 | 5.522 | 3,108,544 | +0.03(+0.50%) |
Jan 06, 2006 | 5.428 | 5.547 | 5.390 | 5.495 | 4,200,692 | -0.15(-2.59%) |
Jan 05, 2006 | 5.695 | 5.721 | 5.575 | 5.641 | 2,982,486 | -0.11(-1.92%) |
Jan 04, 2006 | 5.711 | 5.759 | 5.618 | 5.752 | 3,222,949 | -0.08(-1.34%) |
Jan 03, 2006 | 5.733 | 5.831 | 5.681 | 5.830 | 1,796,059 | +0.11(+1.86%) |
Dec 30, 2005 | 5.733 | 5.765 | 5.692 | 5.724 | 1,161,533 | -0.01(-0.15%) |
Dec 29, 2005 | 5.731 | 5.783 | 5.717 | 5.732 | 969,268 | +0.02(+0.28%) |
Dec 28, 2005 | 5.655 | 5.746 | 5.651 | 5.716 | 1,525,406 | +0.11(+1.92%) |
Dec 27, 2005 | 5.664 | 5.729 | 5.602 | 5.608 | 1,137,169 | -0.05(-0.90%) |
Dec 23, 2005 | 5.571 | 5.673 | 5.571 | 5.659 | 1,153,058 | +0.08(+1.52%) |
Dec 22, 2005 | 5.603 | 5.636 | 5.552 | 5.574 | 1,767,987 | -0.03(-0.52%) |
Dec 21, 2005 | 5.549 | 5.650 | 5.540 | 5.604 | 2,185,885 | +0.06(+1.00%) |
Dec 20, 2005 | 5.481 | 5.583 | 5.481 | 5.548 | 2,656,748 | -0.01(-0.14%) |
Dec 19, 2005 | 5.673 | 5.706 | 5.555 | 5.556 | 2,374,972 | -0.12(-2.08%) |
Dec 16, 2005 | 5.672 | 5.704 | 5.642 | 5.674 | 1,898,812 | +0.01(+0.10%) |
Dec 15, 2005 | 5.683 | 5.703 | 5.657 | 5.668 | 1,151,469 | -0.04(-0.68%) |
Dec 14, 2005 | 5.773 | 5.806 | 5.707 | 5.707 | 1,328,374 | -0.06(-1.05%) |
Dec 13, 2005 | 5.723 | 5.806 | 5.707 | 5.767 | 1,297,654 | +0.05(+0.79%) |
Dec 12, 2005 | 5.691 | 5.775 | 5.671 | 5.722 | 1,699,662 | +0.04(+0.71%) |
Dec 09, 2005 | 5.645 | 5.702 | 5.645 | 5.681 | 2,904,097 | +0.04(+0.69%) |
Dec 08, 2005 | 5.572 | 5.702 | 5.572 | 5.642 | 1,174,244 | +0.07(+1.25%) |
Dec 07, 2005 | 5.610 | 5.639 | 5.513 | 5.572 | 1,432,186 | -0.04(-0.66%) |
Dec 06, 2005 | 5.630 | 5.680 | 5.553 | 5.609 | 1,521,168 | -0.02(-0.37%) |
Dec 05, 2005 | 5.617 | 5.668 | 5.541 | 5.630 | 2,321,477 | +0.01(+0.10%) |
Dec 02, 2005 | 5.735 | 5.735 | 5.589 | 5.624 | 2,148,280 | -0.11(-1.93%) |
Dec 01, 2005 | 5.678 | 5.745 | 5.674 | 5.735 | 1,731,971 | +0.07(+1.25%) |
Nov 30, 2005 | 5.729 | 5.740 | 5.658 | 5.664 | 1,528,583 | -0.03(-0.46%) |
Nov 29, 2005 | 5.740 | 5.780 | 5.675 | 5.691 | 1,452,313 | -0.03(-0.61%) |
Nov 28, 2005 | 5.816 | 5.825 | 5.723 | 5.725 | 1,839,491 | -0.09(-1.56%) |
Nov 25, 2005 | 5.806 | 5.818 | 5.763 | 5.816 | 488,871 | +0.01(+0.18%) |
Nov 23, 2005 | 5.763 | 5.827 | 5.731 | 5.806 | 1,656,230 | +0.04(+0.72%) |
Nov 22, 2005 | 5.764 | 5.790 | 5.663 | 5.764 | 1,490,448 | +0.00(+0.00%) |
Nov 21, 2005 | 5.674 | 5.768 | 5.657 | 5.764 | 2,010,569 | +0.12(+2.19%) |
Nov 18, 2005 | 5.561 | 5.730 | 5.561 | 5.640 | 1,597,968 | +0.08(+1.43%) |
Nov 17, 2005 | 5.501 | 5.565 | 5.418 | 5.561 | 2,377,620 | +0.06(+1.10%) |
Nov 16, 2005 | 5.544 | 5.558 | 5.466 | 5.501 | 1,977,201 | -0.04(-0.78%) |
Nov 15, 2005 | 5.604 | 5.607 | 5.520 | 5.544 | 2,215,016 | -0.06(-1.04%) |
Nov 14, 2005 | 5.614 | 5.623 | 5.565 | 5.603 | 2,660,456 | +0.00(+0.03%) |
Nov 11, 2005 | 5.525 | 5.601 | 5.525 | 5.601 | 936,959 | +0.08(+1.51%) |
Nov 10, 2005 | 5.279 | 5.548 | 5.244 | 5.518 | 2,430,056 | -0.02(-0.41%) |
Nov 09, 2005 | 5.620 | 5.622 | 5.444 | 5.540 | 3,435,341 | -0.08(-1.51%) |
Nov 08, 2005 | 5.617 | 5.632 | 5.546 | 5.625 | 2,021,162 | +0.01(+0.15%) |
Nov 07, 2005 | 5.542 | 5.617 | 5.541 | 5.617 | 1,565,659 | +0.08(+1.36%) |
Nov 04, 2005 | 5.550 | 5.574 | 5.477 | 5.541 | 1,683,772 | -0.01(-0.24%) |
Nov 03, 2005 | 5.650 | 5.656 | 5.524 | 5.555 | 2,120,208 | -0.08(-1.44%) |
Nov 02, 2005 | 5.466 | 5.636 | 5.466 | 5.636 | 2,720,307 | +0.17(+3.11%) |
Nov 01, 2005 | 5.457 | 5.522 | 5.420 | 5.466 | 2,514,271 | -0.01(-0.16%) |
Oct 31, 2005 | 5.396 | 5.503 | 5.387 | 5.474 | 2,172,644 | +0.09(+1.70%) |
Oct 28, 2005 | 5.298 | 5.383 | 5.249 | 5.383 | 2,882,911 | +0.07(+1.35%) |
Oct 27, 2005 | 5.419 | 5.419 | 5.308 | 5.311 | 3,195,407 | -0.12(-2.16%) |
Oct 26, 2005 | 5.357 | 5.513 | 5.297 | 5.428 | 3,793,917 | +0.05(+0.95%) |
Oct 25, 2005 | 5.409 | 5.428 | 5.319 | 5.377 | 2,263,215 | -0.00(-0.03%) |
Oct 24, 2005 | 5.197 | 5.391 | 5.197 | 5.379 | 2,461,835 | +0.19(+3.60%) |
Oct 21, 2005 | 5.310 | 5.315 | 5.170 | 5.192 | 2,979,838 | -0.10(-1.89%) |
Oct 20, 2005 | 5.357 | 5.410 | 5.266 | 5.292 | 2,440,649 | -0.05(-1.02%) |
Oct 19, 2005 | 5.376 | 5.376 | 5.243 | 5.347 | 2,967,656 | -0.04(-0.70%) |
Oct 18, 2005 | 5.409 | 5.449 | 5.322 | 5.385 | 2,030,167 | -0.04(-0.73%) |
Oct 17, 2005 | 5.560 | 5.588 | 5.371 | 5.424 | 2,801,874 | +0.08(+1.54%) |
Oct 14, 2005 | 5.353 | 5.381 | 5.281 | 5.342 | 1,917,350 | -0.00(-0.02%) |
Oct 13, 2005 | 5.261 | 5.369 | 5.254 | 5.343 | 2,391,921 | +0.08(+1.58%) |
Oct 12, 2005 | 5.234 | 5.321 | 5.234 | 5.260 | 3,463,942 | +0.03(+0.51%) |
Oct 11, 2005 | 5.211 | 5.335 | 5.183 | 5.234 | 5,402,479 | +0.11(+2.16%) |
Oct 10, 2005 | 5.297 | 5.297 | 5.047 | 5.123 | 6,202,258 | -0.19(-3.61%) |
Oct 07, 2005 | 5.272 | 5.325 | 5.272 | 5.315 | 1,736,208 | +0.07(+1.26%) |
Oct 06, 2005 | 5.202 | 5.309 | 5.194 | 5.249 | 1,590,553 | +0.05(+0.91%) |
Oct 05, 2005 | 5.299 | 5.303 | 5.199 | 5.202 | 2,371,264 | -0.08(-1.61%) |
Oct 04, 2005 | 5.357 | 5.401 | 5.286 | 5.286 | 2,442,238 | -0.06(-1.18%) |
Oct 03, 2005 | 5.339 | 5.390 | 5.319 | 5.350 | 2,453,361 | +0.02(+0.37%) |
Sep 30, 2005 | 5.296 | 5.408 | 5.282 | 5.330 | 1,487,800 | +0.01(+0.14%) |
Sep 29, 2005 | 5.324 | 5.334 | 5.271 | 5.322 | 2,005,273 | -0.02(-0.30%) |
Sep 28, 2005 | 5.380 | 5.414 | 5.318 | 5.338 | 1,279,646 | -0.04(-0.75%) |
Sep 27, 2005 | 5.315 | 5.403 | 5.299 | 5.379 | 1,110,156 | +0.05(+0.89%) |
Sep 26, 2005 | 5.320 | 5.374 | 5.288 | 5.332 | 1,475,088 | +0.03(+0.53%) |
Sep 23, 2005 | 5.303 | 5.338 | 5.263 | 5.303 | 2,282,812 | +0.04(+0.75%) |
Sep 22, 2005 | 5.218 | 5.294 | 5.203 | 5.264 | 1,187,486 | +0.01(+0.25%) |
Sep 21, 2005 | 5.154 | 5.374 | 5.094 | 5.251 | 3,164,158 | +0.10(+1.89%) |
Sep 20, 2005 | 5.235 | 5.235 | 5.125 | 5.153 | 2,721,896 | -0.08(-1.57%) |
Sep 19, 2005 | 5.315 | 5.315 | 5.223 | 5.235 | 1,422,652 | -0.09(-1.70%) |
Sep 16, 2005 | 5.324 | 5.330 | 5.253 | 5.326 | 2,163,640 | -0.01(-0.23%) |
Sep 15, 2005 | 5.400 | 5.428 | 5.310 | 5.338 | 2,282,812 | -0.10(-1.86%) |
Sep 14, 2005 | 5.439 | 5.471 | 5.429 | 5.439 | 977,213 | -0.02(-0.33%) |
Sep 13, 2005 | 5.442 | 5.514 | 5.413 | 5.457 | 916,832 | -0.01(-0.12%) |
Sep 12, 2005 | 5.435 | 5.468 | 5.383 | 5.464 | 1,338,437 | +0.03(+0.49%) |
Sep 09, 2005 | 5.430 | 5.438 | 5.365 | 5.438 | 1,851,673 | -0.01(-0.14%) |
Sep 08, 2005 | 5.504 | 5.523 | 5.443 | 5.445 | 1,029,649 | -0.08(-1.37%) |
Sep 07, 2005 | 5.487 | 5.521 | 5.461 | 5.521 | 952,849 | +0.03(+0.64%) |
Sep 06, 2005 | 5.498 | 5.506 | 5.464 | 5.486 | 2,047,116 | -0.01(-0.21%) |
Sep 02, 2005 | 5.497 | 5.508 | 5.468 | 5.497 | 1,424,241 | -0.00(-0.05%) |
Sep 01, 2005 | 5.506 | 5.513 | 5.424 | 5.500 | 1,594,261 | -0.02(-0.34%) |
Aug 31, 2005 | 5.536 | 5.551 | 5.485 | 5.519 | 1,870,740 | -0.02(-0.29%) |
Aug 30, 2005 | 5.579 | 5.579 | 5.480 | 5.535 | 1,084,203 | -0.04(-0.78%) |
Aug 29, 2005 | 5.625 | 5.595 | 5.489 | 5.578 | 1,449,135 | -0.05(-0.82%) |
Aug 26, 2005 | 5.694 | 5.674 | 5.582 | 5.624 | 1,416,826 | -0.07(-1.21%) |
Aug 25, 2005 | 5.560 | 5.765 | 5.559 | 5.693 | 2,043,938 | +0.14(+2.46%) |
Aug 24, 2005 | 5.551 | 5.642 | 5.551 | 5.556 | 2,240,440 | -0.01(-0.25%) |
Aug 23, 2005 | 5.626 | 5.664 | 5.560 | 5.571 | 1,908,346 | -0.07(-1.24%) |
Aug 22, 2005 | 5.622 | 5.659 | 5.606 | 5.640 | 2,023,281 | +0.03(+0.59%) |
Aug 19, 2005 | 5.552 | 5.613 | 5.519 | 5.607 | 1,548,710 | +0.06(+1.07%) |
Aug 18, 2005 | 5.597 | 5.607 | 5.531 | 5.548 | 1,318,840 | -0.09(-1.66%) |
Aug 17, 2005 | 5.650 | 5.695 | 5.637 | 5.641 | 1,768,517 | -0.01(-0.15%) |
Aug 16, 2005 | 5.664 | 5.733 | 5.589 | 5.650 | 3,736,715 | +0.11(+1.91%) |
Aug 15, 2005 | 5.506 | 5.546 | 5.448 | 5.544 | 1,494,156 | +0.05(+0.88%) |
Aug 12, 2005 | 5.497 | 5.515 | 5.417 | 5.496 | 1,697,543 | -0.00(-0.02%) |
Aug 11, 2005 | 5.423 | 5.503 | 5.423 | 5.497 | 1,174,244 | +0.07(+1.36%) |
Aug 10, 2005 | 5.472 | 5.543 | 5.404 | 5.423 | 1,684,832 | -0.03(-0.62%) |
Aug 09, 2005 | 5.393 | 5.458 | 5.370 | 5.457 | 1,615,977 | +0.08(+1.53%) |
Aug 08, 2005 | 5.354 | 5.430 | 5.280 | 5.375 | 1,969,256 | +0.03(+0.64%) |
Aug 05, 2005 | 5.380 | 5.381 | 5.316 | 5.341 | 1,980,379 | -0.06(-1.05%) |
Aug 04, 2005 | 5.442 | 5.443 | 5.369 | 5.398 | 1,460,258 | -0.07(-1.23%) |
Aug 03, 2005 | 5.497 | 5.497 | 5.430 | 5.465 | 1,582,608 | -0.03(-0.62%) |
Aug 02, 2005 | 5.460 | 5.507 | 5.447 | 5.499 | 1,471,910 | +0.02(+0.28%) |
Aug 01, 2005 | 5.468 | 5.499 | 5.446 | 5.484 | 1,826,249 | -0.01(-0.14%) |
Jul 29, 2005 | 5.525 | 5.543 | 5.409 | 5.491 | 3,551,335 | -0.05(-0.82%) |
Jul 28, 2005 | 5.499 | 5.556 | 5.457 | 5.537 | 3,495,192 | +0.04(+0.65%) |
Jul 27, 2005 | 5.489 | 5.514 | 5.452 | 5.501 | 2,284,931 | -0.01(-0.22%) |
Jul 26, 2005 | 5.419 | 5.532 | 5.417 | 5.513 | 1,932,180 | +0.00(+0.09%) |
Jul 25, 2005 | 5.485 | 5.545 | 5.485 | 5.508 | 2,803,992 | -0.09(-1.69%) |
Jul 22, 2005 | 5.573 | 5.630 | 5.573 | 5.603 | 3,071,468 | +0.04(+0.73%) |
Jul 21, 2005 | 5.623 | 5.623 | 5.541 | 5.562 | 2,552,406 | -0.06(-1.07%) |
Jul 20, 2005 | 5.537 | 5.640 | 5.494 | 5.623 | 2,366,498 | +0.00(+0.08%) |
Jul 19, 2005 | 5.481 | 5.634 | 5.477 | 5.618 | 2,112,263 | +0.16(+2.92%) |
Jul 18, 2005 | 5.429 | 5.480 | 5.410 | 5.458 | 777,003 | +0.03(+0.52%) |
Jul 15, 2005 | 5.426 | 5.447 | 5.393 | 5.430 | 1,044,479 | -0.02(-0.31%) |
Jul 14, 2005 | 5.401 | 5.455 | 5.387 | 5.447 | 1,749,979 | +0.06(+1.07%) |
Jul 13, 2005 | 5.401 | 5.424 | 5.359 | 5.389 | 1,521,698 | -0.03(-0.59%) |
Jul 12, 2005 | 5.430 | 5.438 | 5.396 | 5.421 | 1,440,131 | -0.03(-0.52%) |
Jul 11, 2005 | 5.428 | 5.482 | 5.416 | 5.450 | 1,454,961 | +0.03(+0.61%) |
Jul 08, 2005 | 5.403 | 5.424 | 5.370 | 5.417 | 1,870,211 | +0.03(+0.61%) |
Jul 07, 2005 | 5.326 | 5.397 | 5.296 | 5.384 | 1,805,593 | +0.04(+0.83%) |
Jul 06, 2005 | 5.288 | 5.409 | 5.288 | 5.339 | 5,337,332 | +0.17(+3.31%) |
Jul 05, 2005 | 5.078 | 5.188 | 5.055 | 5.168 | 3,722,944 | +0.07(+1.45%) |
Jul 01, 2005 | 5.067 | 5.102 | 5.042 | 5.095 | 1,521,698 | +0.03(+0.56%) |
Jun 30, 2005 | 5.016 | 5.100 | 5.011 | 5.067 | 2,456,539 | +0.05(+1.00%) |
Jun 29, 2005 | 4.937 | 5.032 | 4.918 | 5.016 | 3,389,261 | +0.13(+2.59%) |
Jun 28, 2005 | 4.780 | 4.908 | 4.780 | 4.890 | 2,404,633 | +0.11(+2.39%) |
Jun 27, 2005 | 4.818 | 4.838 | 4.774 | 4.776 | 1,454,961 | -0.05(-1.08%) |
Jun 24, 2005 | 4.961 | 4.967 | 4.819 | 4.828 | 1,614,917 | -0.17(-3.31%) |
Jun 23, 2005 | 5.050 | 5.079 | 4.991 | 4.993 | 2,125,505 | -0.06(-1.16%) |
Jun 22, 2005 | 5.156 | 5.156 | 5.011 | 5.051 | 2,288,109 | -0.10(-2.03%) |
Jun 21, 2005 | 5.121 | 5.168 | 5.121 | 5.156 | 1,544,473 | +0.05(+0.96%) |
Jun 20, 2005 | 5.098 | 5.113 | 5.056 | 5.107 | 1,261,637 | -0.01(-0.15%) |
Jun 17, 2005 | 5.115 | 5.151 | 5.077 | 5.115 | 1,836,843 | -0.05(-0.99%) |
Jun 16, 2005 | 5.103 | 5.175 | 5.078 | 5.166 | 1,331,552 | +0.06(+1.22%) |
Jun 15, 2005 | 5.154 | 5.169 | 5.085 | 5.103 | 1,699,132 | -0.03(-0.61%) |
Jun 14, 2005 | 5.171 | 5.293 | 5.113 | 5.134 | 1,967,667 | -0.05(-0.98%) |
Jun 13, 2005 | 5.088 | 5.216 | 5.051 | 5.185 | 2,772,213 | +0.08(+1.67%) |
Jun 10, 2005 | 4.947 | 5.156 | 4.947 | 5.100 | 2,425,819 | +0.13(+2.62%) |
Jun 09, 2005 | 4.984 | 4.984 | 4.924 | 4.970 | 1,237,273 | -0.03(-0.68%) |
Jun 08, 2005 | 5.013 | 5.074 | 4.997 | 5.004 | 1,587,905 | +0.01(+0.15%) |
Jun 07, 2005 | 5.020 | 5.082 | 4.987 | 4.997 | 843,740 | +0.03(+0.59%) |
Jun 06, 2005 | 4.953 | 4.980 | 4.928 | 4.967 | 783,359 | -0.01(-0.15%) |
Jun 03, 2005 | 4.989 | 5.039 | 4.906 | 4.975 | 2,149,869 | -0.03(-0.66%) |
Jun 02, 2005 | 5.074 | 5.074 | 5.003 | 5.008 | 1,949,129 | -0.09(-1.76%) |
Jun 01, 2005 | 5.047 | 5.118 | 4.996 | 5.098 | 1,558,774 | +0.05(+1.01%) |
May 31, 2005 | 5.050 | 5.066 | 5.016 | 5.047 | 967,149 | -0.00(-0.07%) |
May 27, 2005 | 5.051 | 5.066 | 5.024 | 5.050 | 1,927,943 | -0.00(-0.02%) |
May 26, 2005 | 4.956 | 5.059 | 4.952 | 5.051 | 1,776,462 | +0.10(+1.98%) |
May 25, 2005 | 4.971 | 4.983 | 4.932 | 4.953 | 1,561,952 | +0.00(+0.04%) |
May 24, 2005 | 4.975 | 4.980 | 4.918 | 4.951 | 1,873,389 | -0.07(-1.35%) |
May 23, 2005 | 4.964 | 5.036 | 4.959 | 5.019 | 2,568,826 | +0.08(+1.57%) |
May 20, 2005 | 4.834 | 4.949 | 4.829 | 4.942 | 2,646,685 | +0.11(+2.25%) |
May 19, 2005 | 4.846 | 4.849 | 4.808 | 4.833 | 1,711,844 | -0.01(-0.23%) |
May 18, 2005 | 4.712 | 4.887 | 4.712 | 4.845 | 1,981,438 | +0.15(+3.24%) |
May 17, 2005 | 4.676 | 4.693 | 4.632 | 4.693 | 1,622,332 | -0.00(-0.08%) |
May 16, 2005 | 4.623 | 4.696 | 4.574 | 4.696 | 1,588,964 | +0.09(+2.05%) |
May 13, 2005 | 4.648 | 4.659 | 4.579 | 4.602 | 3,429,515 | -0.03(-0.59%) |
May 12, 2005 | 4.786 | 4.807 | 4.628 | 4.629 | 2,668,401 | -0.16(-3.37%) |
May 11, 2005 | 4.814 | 4.829 | 4.740 | 4.791 | 2,191,182 | +0.01(+0.24%) |
May 10, 2005 | 4.834 | 4.848 | 4.760 | 4.780 | 1,432,716 | -0.05(-1.04%) |
May 09, 2005 | 4.777 | 4.834 | 4.771 | 4.830 | 1,563,011 | +0.09(+1.87%) |
May 06, 2005 | 4.768 | 4.777 | 4.688 | 4.741 | 2,126,564 | +0.03(+0.56%) |
May 05, 2005 | 4.842 | 4.890 | 4.683 | 4.714 | 7,059,240 | -0.13(-2.63%) |
May 04, 2005 | 4.706 | 4.965 | 4.706 | 4.842 | 9,803,382 | +0.32(+7.08%) |
May 03, 2005 | 4.446 | 4.545 | 4.427 | 4.522 | 2,924,754 | +0.08(+1.70%) |
May 02, 2005 | 4.361 | 4.461 | 4.334 | 4.446 | 2,887,148 | +0.13(+3.02%) |
Apr 29, 2005 | 4.292 | 4.354 | 4.292 | 4.316 | 3,245,195 | +0.04(+1.04%) |
Apr 28, 2005 | 4.234 | 4.346 | 4.234 | 4.272 | 3,733,007 | -0.03(-0.68%) |
Apr 27, 2005 | 4.319 | 4.337 | 4.257 | 4.301 | 2,311,943 | -0.02(-0.42%) |
Apr 26, 2005 | 4.342 | 4.397 | 4.318 | 4.319 | 4,138,193 | -0.01(-0.31%) |
Apr 25, 2005 | 4.413 | 4.417 | 4.330 | 4.332 | 3,992,538 | -0.07(-1.61%) |
Apr 22, 2005 | 4.446 | 4.456 | 4.366 | 4.403 | 3,425,807 | -0.14(-3.00%) |
Apr 21, 2005 | 4.479 | 4.562 | 4.438 | 4.539 | 2,436,942 | +0.13(+3.07%) |
Apr 20, 2005 | 4.495 | 4.520 | 4.403 | 4.404 | 2,521,157 | -0.09(-2.04%) |
Apr 19, 2005 | 4.484 | 4.502 | 4.409 | 4.495 | 2,777,510 | +0.10(+2.36%) |
Apr 18, 2005 | 4.289 | 4.413 | 4.289 | 4.392 | 3,160,980 | +0.10(+2.40%) |
Apr 15, 2005 | 4.353 | 4.378 | 4.275 | 4.289 | 3,785,443 | -0.05(-1.24%) |
Apr 14, 2005 | 4.428 | 4.489 | 4.326 | 4.342 | 4,687,975 | -0.08(-1.71%) |
Apr 13, 2005 | 4.503 | 4.521 | 4.416 | 4.418 | 6,468,145 | +0.06(+1.41%) |
Apr 12, 2005 | 4.433 | 4.451 | 4.239 | 4.357 | 9,658,786 | -0.12(-2.74%) |
Apr 11, 2005 | 4.652 | 4.653 | 4.479 | 4.479 | 4,089,994 | -0.19(-3.99%) |
Apr 08, 2005 | 4.702 | 4.715 | 4.661 | 4.665 | 1,552,418 | -0.04(-0.78%) |
Apr 07, 2005 | 4.659 | 4.716 | 4.657 | 4.702 | 994,691 | +0.02(+0.42%) |
Apr 06, 2005 | 4.644 | 4.711 | 4.644 | 4.682 | 1,257,930 | +0.05(+1.06%) |
Apr 05, 2005 | 4.563 | 4.688 | 4.563 | 4.633 | 2,135,568 | +0.07(+1.53%) |
Apr 04, 2005 | 4.555 | 4.578 | 4.473 | 4.563 | 1,219,265 | +0.00(+0.10%) |
Apr 01, 2005 | 4.612 | 4.659 | 4.539 | 4.559 | 1,824,661 | -0.04(-0.80%) |
Mar 31, 2005 | 4.607 | 4.611 | 4.544 | 4.595 | 2,007,921 | -0.00(-0.04%) |
Mar 30, 2005 | 4.556 | 4.597 | 4.546 | 4.597 | 2,648,804 | +0.04(+0.91%) |
Mar 29, 2005 | 4.640 | 4.646 | 4.552 | 4.556 | 2,332,600 | -0.08(-1.81%) |
Mar 28, 2005 | 4.679 | 4.679 | 4.630 | 4.640 | 3,381,316 | -0.04(-0.85%) |
Mar 24, 2005 | 4.674 | 4.786 | 4.674 | 4.679 | 2,379,739 | -0.02(-0.38%) |
Mar 23, 2005 | 4.761 | 4.797 | 4.687 | 4.697 | 2,380,798 | -0.09(-1.82%) |
Mar 22, 2005 | 4.766 | 4.875 | 4.763 | 4.784 | 1,424,771 | -0.00(-0.10%) |
Mar 21, 2005 | 4.730 | 4.830 | 4.706 | 4.789 | 1,850,614 | +0.02(+0.50%) |
Mar 18, 2005 | 4.792 | 4.812 | 4.728 | 4.765 | 2,097,433 | -0.03(-0.67%) |
Mar 17, 2005 | 4.824 | 4.852 | 4.759 | 4.797 | 1,630,277 | -0.04(-0.82%) |
Mar 16, 2005 | 4.739 | 4.903 | 4.739 | 4.837 | 4,422,618 | -0.16(-3.21%) |
Mar 15, 2005 | 5.011 | 5.065 | 4.984 | 4.998 | 865,456 | -0.01(-0.23%) |
Mar 14, 2005 | 4.951 | 5.019 | 4.932 | 5.009 | 1,203,375 | +0.04(+0.89%) |
Mar 11, 2005 | 4.881 | 4.995 | 4.881 | 4.965 | 1,204,964 | +0.07(+1.37%) |
Mar 10, 2005 | 4.862 | 4.938 | 4.862 | 4.898 | 1,269,582 | -0.00(-0.06%) |
Mar 09, 2005 | 4.864 | 4.924 | 4.816 | 4.900 | 2,235,143 | +0.01(+0.27%) |
Mar 08, 2005 | 4.985 | 4.994 | 4.865 | 4.887 | 2,114,911 | -0.06(-1.20%) |
Mar 07, 2005 | 4.937 | 4.955 | 4.932 | 4.947 | 1,827,309 | +0.00(+0.08%) |
Mar 04, 2005 | 5.033 | 5.055 | 4.924 | 4.943 | 2,913,101 | -0.09(-1.76%) |
Mar 03, 2005 | 5.046 | 5.095 | 5.023 | 5.032 | 4,005,250 | -0.00(-0.09%) |
Mar 02, 2005 | 5.032 | 5.036 | 4.870 | 5.036 | 6,344,735 | -0.07(-1.30%) |