Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.283 | 7.384 | 7.096 | 7.174 | 2,498,298 | -0.11(-1.50%) |
Feb 27, 2006 | 7.532 | 7.548 | 7.259 | 7.283 | 2,381,591 | -0.28(-3.71%) |
Feb 24, 2006 | 7.392 | 7.602 | 7.322 | 7.563 | 2,059,942 | +0.33(+4.53%) |
Feb 23, 2006 | 7.400 | 7.400 | 7.228 | 7.236 | 1,310,965 | -0.16(-2.21%) |
Feb 22, 2006 | 7.353 | 7.454 | 7.251 | 7.400 | 1,796,133 | +0.05(+0.64%) |
Feb 21, 2006 | 7.602 | 7.618 | 7.337 | 7.353 | 2,307,335 | -0.10(-1.36%) |
Feb 17, 2006 | 7.517 | 7.641 | 7.407 | 7.454 | 3,423,746 | +0.11(+1.49%) |
Feb 16, 2006 | 7.579 | 7.579 | 7.181 | 7.345 | 7,111,174 | -0.42(-5.42%) |
Feb 15, 2006 | 7.758 | 8.039 | 7.618 | 7.766 | 3,765,403 | +0.00(+0.00%) |
Feb 14, 2006 | 7.524 | 7.821 | 7.485 | 7.766 | 3,200,464 | +0.32(+4.29%) |
Feb 13, 2006 | 7.540 | 7.634 | 7.322 | 7.446 | 2,066,739 | -0.19(-2.45%) |
Feb 10, 2006 | 7.860 | 7.906 | 7.439 | 7.634 | 3,977,912 | -0.30(-3.83%) |
Feb 09, 2006 | 8.094 | 8.195 | 7.930 | 7.938 | 2,217,689 | +0.09(+1.09%) |
Feb 08, 2006 | 7.914 | 8.039 | 7.665 | 7.852 | 3,321,018 | -0.07(-0.89%) |
Feb 07, 2006 | 8.312 | 8.351 | 7.914 | 7.922 | 4,586,071 | -0.73(-8.39%) |
Feb 06, 2006 | 8.624 | 8.725 | 8.530 | 8.647 | 2,370,690 | +0.10(+1.19%) |
Feb 03, 2006 | 8.655 | 8.772 | 8.405 | 8.546 | 2,986,287 | -0.25(-2.84%) |
Feb 02, 2006 | 9.045 | 9.076 | 8.710 | 8.795 | 2,748,641 | -0.16(-1.83%) |
Feb 01, 2006 | 9.021 | 9.123 | 8.686 | 8.959 | 3,065,417 | -0.04(-0.43%) |
Jan 31, 2006 | 8.819 | 9.310 | 8.811 | 8.998 | 4,068,328 | +0.26(+2.94%) |
Jan 30, 2006 | 8.569 | 8.811 | 8.515 | 8.741 | 1,951,956 | +0.28(+3.32%) |
Jan 27, 2006 | 8.452 | 8.569 | 8.328 | 8.460 | 1,745,474 | +0.00(+0.00%) |
Jan 26, 2006 | 8.218 | 8.483 | 8.148 | 8.460 | 2,499,324 | +0.19(+2.36%) |
Jan 25, 2006 | 8.281 | 8.437 | 8.156 | 8.265 | 1,881,803 | +0.10(+1.24%) |
Jan 24, 2006 | 8.234 | 8.257 | 8.016 | 8.164 | 1,844,739 | -0.09(-1.13%) |
Jan 23, 2006 | 8.281 | 8.304 | 8.055 | 8.257 | 2,234,105 | +0.02(+0.19%) |
Jan 20, 2006 | 8.328 | 8.374 | 8.047 | 8.242 | 3,439,136 | +0.09(+1.05%) |
Jan 19, 2006 | 7.961 | 8.265 | 7.961 | 8.156 | 2,517,023 | +0.36(+4.60%) |
Jan 18, 2006 | 7.953 | 8.031 | 7.719 | 7.797 | 3,186,356 | -0.34(-4.12%) |
Jan 17, 2006 | 8.101 | 8.328 | 8.039 | 8.133 | 2,889,203 | +0.05(+0.68%) |
Jan 13, 2006 | 7.867 | 8.125 | 7.867 | 8.078 | 2,284,378 | +0.19(+2.37%) |
Jan 12, 2006 | 7.914 | 8.008 | 7.696 | 7.891 | 2,258,600 | -0.02(-0.20%) |
Jan 11, 2006 | 7.992 | 8.016 | 7.860 | 7.906 | 2,883,431 | +0.12(+1.50%) |
Jan 10, 2006 | 7.758 | 7.914 | 7.563 | 7.790 | 2,352,350 | -0.12(-1.48%) |
Jan 09, 2006 | 7.914 | 8.133 | 7.867 | 7.906 | 2,879,584 | -0.06(-0.78%) |
Jan 06, 2006 | 7.758 | 8.070 | 7.758 | 7.969 | 2,912,287 | +0.34(+4.50%) |
Jan 05, 2006 | 7.532 | 7.704 | 7.454 | 7.626 | 2,100,212 | -0.12(-1.51%) |
Jan 04, 2006 | 7.680 | 7.829 | 7.587 | 7.743 | 3,783,358 | +0.03(+0.40%) |
Jan 03, 2006 | 7.337 | 7.774 | 7.337 | 7.712 | 3,915,839 | +0.52(+7.27%) |
Dec 30, 2005 | 7.251 | 7.283 | 7.119 | 7.189 | 1,164,889 | -0.12(-1.71%) |
Dec 29, 2005 | 7.251 | 7.345 | 7.072 | 7.314 | 1,930,410 | +0.07(+0.97%) |
Dec 28, 2005 | 7.018 | 7.283 | 7.018 | 7.244 | 2,157,283 | +0.26(+3.79%) |
Dec 27, 2005 | 7.018 | 7.049 | 6.877 | 6.979 | 1,201,440 | +0.06(+0.91%) |
Dec 23, 2005 | 6.924 | 7.041 | 6.869 | 6.916 | 1,877,315 | +0.03(+0.45%) |
Dec 22, 2005 | 6.737 | 6.947 | 6.706 | 6.885 | 3,210,467 | +0.27(+4.13%) |
Dec 21, 2005 | 6.339 | 6.628 | 6.339 | 6.612 | 2,427,633 | +0.22(+3.41%) |
Dec 20, 2005 | 6.534 | 6.597 | 6.277 | 6.394 | 1,951,314 | -0.08(-1.20%) |
Dec 19, 2005 | 6.487 | 6.573 | 6.433 | 6.472 | 1,904,119 | +0.02(+0.24%) |
Dec 16, 2005 | 6.433 | 6.503 | 6.370 | 6.456 | 2,027,879 | +0.11(+1.72%) |
Dec 15, 2005 | 6.277 | 6.441 | 6.277 | 6.347 | 1,840,250 | +0.06(+0.99%) |
Dec 14, 2005 | 6.269 | 6.386 | 6.261 | 6.285 | 2,811,483 | -0.12(-1.83%) |
Dec 13, 2005 | 6.238 | 6.425 | 6.214 | 6.402 | 3,030,149 | +0.02(+0.37%) |
Dec 12, 2005 | 6.573 | 6.628 | 6.324 | 6.378 | 3,620,609 | +0.02(+0.25%) |
Dec 09, 2005 | 6.433 | 6.433 | 6.261 | 6.363 | 3,638,179 | +0.07(+1.12%) |
Dec 08, 2005 | 6.300 | 6.394 | 6.277 | 6.292 | 2,569,862 | +0.00(+0.00%) |
Dec 07, 2005 | 6.300 | 6.472 | 6.246 | 6.292 | 3,729,236 | +0.07(+1.13%) |
Dec 06, 2005 | 6.004 | 6.238 | 5.934 | 6.222 | 3,356,159 | +0.19(+3.23%) |
Dec 05, 2005 | 6.121 | 6.129 | 5.988 | 6.027 | 1,803,058 | +0.00(+0.00%) |
Dec 02, 2005 | 6.082 | 6.113 | 5.973 | 6.027 | 2,418,527 | -0.05(-0.90%) |
Dec 01, 2005 | 5.957 | 6.175 | 5.942 | 6.082 | 2,568,323 | +0.20(+3.45%) |
Nov 30, 2005 | 6.012 | 6.027 | 5.825 | 5.879 | 2,324,905 | -0.26(-4.19%) |
Nov 29, 2005 | 6.004 | 6.144 | 6.004 | 6.136 | 2,153,051 | +0.01(+0.13%) |
Nov 28, 2005 | 6.261 | 6.316 | 6.097 | 6.129 | 2,121,373 | -0.14(-2.24%) |
Nov 25, 2005 | 6.090 | 6.316 | 6.089 | 6.269 | 1,762,018 | +0.23(+3.88%) |
Nov 23, 2005 | 5.996 | 6.082 | 5.965 | 6.035 | 1,887,446 | -0.05(-0.90%) |
Nov 22, 2005 | 6.066 | 6.121 | 5.981 | 6.090 | 4,199,399 | +0.05(+0.90%) |
Nov 21, 2005 | 5.895 | 6.121 | 5.895 | 6.035 | 2,094,826 | +0.20(+3.48%) |
Nov 18, 2005 | 5.934 | 5.934 | 5.770 | 5.832 | 2,442,125 | -0.10(-1.71%) |
Nov 17, 2005 | 5.801 | 6.027 | 5.801 | 5.934 | 4,932,857 | +0.27(+4.68%) |
Nov 16, 2005 | 5.372 | 5.669 | 5.326 | 5.669 | 3,298,831 | +0.41(+7.86%) |
Nov 15, 2005 | 5.341 | 5.419 | 5.240 | 5.255 | 1,224,782 | -0.08(-1.46%) |
Nov 14, 2005 | 5.357 | 5.411 | 5.271 | 5.333 | 1,017,530 | -0.04(-0.73%) |
Nov 11, 2005 | 5.271 | 5.388 | 5.232 | 5.372 | 1,424,851 | +0.12(+2.38%) |
Nov 10, 2005 | 5.396 | 5.443 | 5.248 | 5.248 | 1,401,509 | -0.09(-1.75%) |
Nov 09, 2005 | 5.294 | 5.380 | 5.224 | 5.341 | 1,695,713 | +0.10(+1.93%) |
Nov 08, 2005 | 5.287 | 5.365 | 5.201 | 5.240 | 962,511 | -0.09(-1.61%) |
Nov 07, 2005 | 5.349 | 5.372 | 5.287 | 5.326 | 1,213,624 | -0.03(-0.58%) |
Nov 04, 2005 | 5.435 | 5.513 | 5.263 | 5.357 | 1,440,882 | -0.02(-0.29%) |
Nov 03, 2005 | 5.606 | 5.684 | 5.349 | 5.372 | 1,920,406 | -0.25(-4.44%) |
Nov 02, 2005 | 5.466 | 5.684 | 5.419 | 5.622 | 1,858,077 | +0.19(+3.44%) |
Nov 01, 2005 | 5.380 | 5.474 | 5.318 | 5.435 | 1,537,325 | -0.01(-0.14%) |
Oct 31, 2005 | 5.544 | 5.544 | 5.333 | 5.443 | 2,487,397 | +0.09(+1.75%) |
Oct 28, 2005 | 5.263 | 5.396 | 5.216 | 5.349 | 1,070,626 | +0.01(+0.15%) |
Oct 27, 2005 | 5.450 | 5.474 | 5.294 | 5.341 | 962,127 | +0.05(+0.88%) |
Oct 26, 2005 | 5.544 | 5.630 | 5.263 | 5.294 | 2,092,132 | -0.28(-5.03%) |
Oct 25, 2005 | 5.458 | 5.637 | 5.427 | 5.575 | 1,975,169 | +0.32(+6.08%) |
Oct 24, 2005 | 5.310 | 5.404 | 5.255 | 5.255 | 1,752,143 | -0.07(-1.32%) |
Oct 21, 2005 | 5.084 | 5.349 | 5.084 | 5.326 | 1,902,708 | +0.24(+4.75%) |
Oct 20, 2005 | 5.388 | 5.436 | 5.060 | 5.084 | 2,692,596 | -0.34(-6.19%) |
Oct 19, 2005 | 5.443 | 5.443 | 5.271 | 5.419 | 2,051,477 | -0.09(-1.56%) |
Oct 18, 2005 | 5.598 | 5.669 | 5.489 | 5.505 | 1,719,183 | -0.16(-2.89%) |
Oct 17, 2005 | 5.676 | 5.754 | 5.637 | 5.669 | 1,317,249 | +0.06(+1.11%) |
Oct 14, 2005 | 5.544 | 5.669 | 5.474 | 5.606 | 2,116,372 | -0.05(-0.83%) |
Oct 13, 2005 | 5.622 | 5.669 | 5.482 | 5.653 | 1,486,282 | -0.05(-0.82%) |
Oct 12, 2005 | 5.809 | 5.895 | 5.637 | 5.700 | 1,668,909 | -0.13(-2.27%) |
Oct 11, 2005 | 5.965 | 6.082 | 5.793 | 5.832 | 1,316,352 | -0.03(-0.53%) |
Oct 10, 2005 | 5.926 | 5.965 | 5.786 | 5.864 | 1,031,253 | -0.06(-1.05%) |
Oct 07, 2005 | 5.669 | 5.949 | 5.669 | 5.926 | 2,065,072 | +0.19(+3.40%) |
Oct 06, 2005 | 5.567 | 5.778 | 5.567 | 5.731 | 2,106,881 | +0.19(+3.52%) |
Oct 05, 2005 | 5.606 | 5.653 | 5.520 | 5.536 | 1,437,932 | -0.15(-2.61%) |
Oct 04, 2005 | 5.825 | 5.879 | 5.591 | 5.684 | 1,554,639 | -0.14(-2.41%) |
Oct 03, 2005 | 5.887 | 5.957 | 5.747 | 5.825 | 1,632,102 | -0.16(-2.73%) |
Sep 30, 2005 | 6.121 | 6.129 | 5.949 | 5.988 | 1,916,046 | -0.11(-1.79%) |
Sep 29, 2005 | 5.973 | 6.129 | 5.942 | 6.097 | 2,470,212 | +0.12(+2.09%) |
Sep 28, 2005 | 5.723 | 5.973 | 5.622 | 5.973 | 1,926,306 | +0.26(+4.50%) |
Sep 27, 2005 | 5.692 | 5.778 | 5.575 | 5.715 | 2,096,621 | -0.06(-1.08%) |
Sep 26, 2005 | 5.544 | 5.918 | 5.536 | 5.778 | 1,909,762 | +0.12(+2.07%) |
Sep 23, 2005 | 5.622 | 5.700 | 5.536 | 5.661 | 2,053,016 | -0.07(-1.22%) |
Sep 22, 2005 | 5.926 | 5.926 | 5.645 | 5.731 | 2,041,730 | -0.14(-2.39%) |
Sep 21, 2005 | 5.754 | 5.949 | 5.747 | 5.871 | 2,974,232 | +0.18(+3.15%) |
Sep 20, 2005 | 5.770 | 5.918 | 5.676 | 5.692 | 1,717,644 | -0.12(-2.01%) |
Sep 19, 2005 | 6.207 | 6.277 | 5.747 | 5.809 | 3,720,131 | -0.24(-3.99%) |
Sep 16, 2005 | 6.082 | 6.105 | 6.004 | 6.051 | 3,478,765 | +0.13(+2.24%) |
Sep 15, 2005 | 5.996 | 6.121 | 5.871 | 5.918 | 2,269,373 | +0.08(+1.34%) |
Sep 14, 2005 | 5.466 | 5.848 | 5.458 | 5.840 | 2,204,864 | +0.49(+9.18%) |
Sep 13, 2005 | 5.435 | 5.435 | 5.349 | 5.349 | 1,064,213 | -0.13(-2.42%) |
Sep 12, 2005 | 5.536 | 5.536 | 5.396 | 5.482 | 1,252,740 | -0.10(-1.82%) |
Sep 09, 2005 | 5.372 | 5.645 | 5.318 | 5.583 | 2,189,089 | +0.26(+4.83%) |
Sep 08, 2005 | 5.287 | 5.365 | 5.263 | 5.326 | 1,561,052 | +0.17(+3.33%) |
Sep 07, 2005 | 5.216 | 5.255 | 5.115 | 5.154 | 823,746 | -0.04(-0.75%) |
Sep 06, 2005 | 5.255 | 5.287 | 5.154 | 5.193 | 1,511,547 | -0.03(-0.60%) |
Sep 02, 2005 | 5.318 | 5.318 | 5.216 | 5.224 | 983,160 | -0.09(-1.76%) |
Sep 01, 2005 | 5.053 | 5.341 | 5.029 | 5.318 | 2,181,522 | +0.39(+7.91%) |
Aug 31, 2005 | 4.756 | 4.936 | 4.741 | 4.928 | 928,269 | +0.16(+3.44%) |
Aug 30, 2005 | 4.702 | 4.834 | 4.702 | 4.764 | 1,116,924 | -0.14(-2.86%) |
Aug 29, 2005 | 4.967 | 5.037 | 4.897 | 4.905 | 989,059 | -0.05(-1.10%) |
Aug 26, 2005 | 4.967 | 5.076 | 4.881 | 4.959 | 1,240,684 | -0.01(-0.16%) |
Aug 25, 2005 | 4.920 | 5.068 | 4.905 | 4.967 | 1,076,269 | +0.06(+1.27%) |
Aug 24, 2005 | 5.068 | 5.092 | 4.905 | 4.905 | 898,387 | -0.12(-2.33%) |
Aug 23, 2005 | 5.138 | 5.170 | 4.998 | 5.021 | 896,206 | -0.09(-1.68%) |
Aug 22, 2005 | 5.193 | 5.232 | 4.982 | 5.107 | 1,978,247 | +0.04(+0.77%) |
Aug 19, 2005 | 5.099 | 5.216 | 5.068 | 5.068 | 1,033,433 | -0.03(-0.61%) |
Aug 18, 2005 | 5.053 | 5.170 | 4.975 | 5.099 | 1,112,948 | +0.03(+0.62%) |
Aug 17, 2005 | 5.146 | 5.154 | 4.998 | 5.068 | 1,386,248 | -0.21(-3.99%) |
Aug 16, 2005 | 5.060 | 5.279 | 5.060 | 5.279 | 1,490,386 | +0.19(+3.83%) |
Aug 15, 2005 | 4.842 | 5.201 | 4.842 | 5.084 | 1,026,764 | -0.10(-1.95%) |
Aug 12, 2005 | 5.185 | 5.326 | 5.053 | 5.185 | 2,014,541 | +0.03(+0.61%) |
Aug 11, 2005 | 4.990 | 5.177 | 4.951 | 5.154 | 2,708,371 | +0.28(+5.76%) |
Aug 10, 2005 | 4.678 | 4.897 | 4.647 | 4.873 | 1,931,308 | +0.21(+4.52%) |
Aug 09, 2005 | 4.663 | 4.663 | 4.538 | 4.663 | 915,059 | -0.01(-0.17%) |
Aug 08, 2005 | 4.788 | 4.881 | 4.655 | 4.671 | 1,101,919 | -0.12(-2.60%) |
Aug 05, 2005 | 4.756 | 4.827 | 4.632 | 4.795 | 1,024,071 | -0.02(-0.49%) |
Aug 04, 2005 | 4.780 | 4.905 | 4.756 | 4.819 | 1,234,144 | +0.08(+1.64%) |
Aug 03, 2005 | 4.577 | 4.788 | 4.577 | 4.741 | 1,564,386 | +0.23(+5.01%) |
Aug 02, 2005 | 4.421 | 4.538 | 4.390 | 4.515 | 1,623,637 | +0.09(+1.94%) |
Aug 01, 2005 | 4.390 | 4.460 | 4.359 | 4.429 | 519,666 | +0.09(+2.16%) |
Jul 29, 2005 | 4.452 | 4.460 | 4.304 | 4.335 | 1,160,272 | -0.11(-2.46%) |
Jul 28, 2005 | 4.499 | 4.515 | 4.374 | 4.444 | 1,321,866 | -0.06(-1.38%) |
Jul 27, 2005 | 4.538 | 4.561 | 4.483 | 4.507 | 1,021,634 | -0.07(-1.53%) |
Jul 26, 2005 | 4.678 | 4.678 | 4.515 | 4.577 | 1,335,974 | -0.13(-2.81%) |
Jul 25, 2005 | 4.780 | 4.795 | 4.710 | 4.710 | 588,280 | -0.05(-1.15%) |
Jul 22, 2005 | 4.889 | 4.897 | 4.725 | 4.764 | 889,666 | -0.13(-2.71%) |
Jul 21, 2005 | 4.858 | 4.975 | 4.834 | 4.897 | 1,566,694 | +0.16(+3.29%) |
Jul 20, 2005 | 4.686 | 4.788 | 4.678 | 4.741 | 846,317 | +0.12(+2.53%) |
Jul 19, 2005 | 4.616 | 4.678 | 4.593 | 4.624 | 642,914 | +0.00(+0.00%) |
Jul 18, 2005 | 4.717 | 4.788 | 4.624 | 4.624 | 835,929 | -0.13(-2.79%) |
Jul 15, 2005 | 4.749 | 4.756 | 4.686 | 4.756 | 704,474 | -0.02(-0.33%) |
Jul 14, 2005 | 4.943 | 4.982 | 4.772 | 4.772 | 1,709,821 | -0.21(-4.23%) |
Jul 13, 2005 | 4.897 | 5.006 | 4.842 | 4.982 | 773,600 | +0.05(+0.95%) |
Jul 12, 2005 | 5.029 | 5.029 | 4.905 | 4.936 | 642,273 | -0.01(-0.16%) |
Jul 11, 2005 | 4.780 | 4.982 | 4.772 | 4.943 | 1,095,763 | +0.16(+3.43%) |
Jul 08, 2005 | 4.788 | 4.881 | 4.741 | 4.780 | 881,330 | -0.01(-0.16%) |
Jul 07, 2005 | 4.756 | 4.811 | 4.733 | 4.788 | 2,121,117 | +0.16(+3.54%) |
Jul 06, 2005 | 4.546 | 4.710 | 4.546 | 4.624 | 1,285,957 | +0.09(+1.89%) |
Jul 05, 2005 | 4.561 | 4.585 | 4.499 | 4.538 | 1,313,274 | -0.22(-4.59%) |
Jul 01, 2005 | 4.756 | 4.764 | 4.538 | 4.756 | 964,692 | +0.00(+0.00%) |
Jun 30, 2005 | 4.741 | 4.811 | 4.663 | 4.756 | 1,288,137 | +0.03(+0.66%) |
Jun 29, 2005 | 4.507 | 4.741 | 4.491 | 4.725 | 1,289,547 | +0.22(+4.84%) |
Jun 28, 2005 | 4.491 | 4.515 | 4.429 | 4.507 | 900,439 | -0.05(-1.20%) |
Jun 27, 2005 | 4.600 | 4.624 | 4.561 | 4.561 | 618,033 | -0.06(-1.35%) |
Jun 24, 2005 | 4.561 | 4.663 | 4.546 | 4.624 | 1,019,839 | +0.05(+1.02%) |
Jun 23, 2005 | 4.507 | 4.632 | 4.491 | 4.577 | 1,116,539 | +0.10(+2.26%) |
Jun 22, 2005 | 4.499 | 4.694 | 4.452 | 4.476 | 722,813 | -0.07(-1.54%) |
Jun 21, 2005 | 4.476 | 4.593 | 4.437 | 4.546 | 677,926 | +0.03(+0.69%) |
Jun 20, 2005 | 4.624 | 4.694 | 4.499 | 4.515 | 1,244,917 | -0.10(-2.20%) |
Jun 17, 2005 | 4.702 | 4.702 | 4.569 | 4.616 | 1,384,965 | -0.01(-0.17%) |
Jun 16, 2005 | 4.554 | 4.663 | 4.554 | 4.624 | 2,005,179 | +0.21(+4.77%) |
Jun 15, 2005 | 4.398 | 4.460 | 4.328 | 4.413 | 1,392,917 | +0.08(+1.80%) |
Jun 14, 2005 | 4.405 | 4.429 | 4.335 | 4.335 | 806,304 | -0.14(-3.14%) |
Jun 13, 2005 | 4.398 | 4.507 | 4.351 | 4.476 | 1,346,234 | +0.12(+2.87%) |
Jun 10, 2005 | 4.156 | 4.366 | 4.117 | 4.351 | 1,150,782 | +0.19(+4.49%) |
Jun 09, 2005 | 4.226 | 4.226 | 4.133 | 4.164 | 1,102,945 | -0.08(-1.84%) |
Jun 08, 2005 | 4.218 | 4.320 | 4.203 | 4.242 | 776,037 | +0.05(+1.12%) |
Jun 07, 2005 | 4.289 | 4.328 | 4.164 | 4.195 | 1,353,544 | -0.14(-3.24%) |
Jun 06, 2005 | 4.530 | 4.593 | 4.335 | 4.335 | 1,116,667 | -0.12(-2.63%) |
Jun 03, 2005 | 4.437 | 4.530 | 4.413 | 4.452 | 1,245,814 | +0.09(+1.96%) |
Jun 02, 2005 | 4.234 | 4.522 | 4.226 | 4.366 | 2,369,279 | +0.19(+4.67%) |
Jun 01, 2005 | 4.109 | 4.250 | 4.078 | 4.172 | 1,198,619 | +0.02(+0.38%) |
May 31, 2005 | 4.016 | 4.187 | 3.992 | 4.156 | 1,043,822 | -0.01(-0.19%) |
May 27, 2005 | 4.008 | 4.211 | 4.008 | 4.164 | 1,335,461 | +0.19(+4.91%) |
May 26, 2005 | 4.055 | 4.055 | 3.969 | 3.969 | 1,303,655 | -0.12(-3.05%) |
May 25, 2005 | 4.234 | 4.234 | 4.016 | 4.094 | 1,861,925 | -0.12(-2.96%) |
May 24, 2005 | 4.133 | 4.242 | 4.117 | 4.218 | 1,719,311 | +0.14(+3.44%) |
May 23, 2005 | 3.938 | 4.109 | 3.938 | 4.078 | 1,120,002 | +0.13(+3.36%) |
May 20, 2005 | 3.961 | 3.961 | 3.891 | 3.945 | 994,317 | -0.02(-0.39%) |
May 19, 2005 | 3.914 | 3.992 | 3.875 | 3.961 | 832,851 | +0.04(+0.99%) |
May 18, 2005 | 3.595 | 3.984 | 3.595 | 3.922 | 1,065,752 | +0.04(+1.00%) |
May 17, 2005 | 3.875 | 3.938 | 3.860 | 3.883 | 841,444 | +0.02(+0.61%) |
May 16, 2005 | 3.813 | 3.891 | 3.789 | 3.860 | 1,696,226 | -0.02(-0.60%) |
May 13, 2005 | 4.055 | 4.055 | 3.828 | 3.883 | 1,899,245 | -0.19(-4.78%) |
May 12, 2005 | 4.133 | 4.133 | 4.000 | 4.078 | 1,140,650 | -0.08(-1.88%) |
May 11, 2005 | 4.211 | 4.211 | 4.094 | 4.156 | 1,280,698 | -0.10(-2.38%) |
May 10, 2005 | 4.335 | 4.366 | 4.164 | 4.257 | 1,016,889 | -0.02(-0.55%) |
May 09, 2005 | 4.366 | 4.366 | 4.281 | 4.281 | 648,429 | -0.05(-1.26%) |
May 06, 2005 | 4.187 | 4.335 | 4.148 | 4.335 | 1,806,906 | +0.10(+2.39%) |
May 05, 2005 | 4.359 | 4.359 | 4.234 | 4.234 | 830,158 | -0.10(-2.34%) |
May 04, 2005 | 4.304 | 4.374 | 4.281 | 4.335 | 1,078,705 | +0.09(+2.02%) |
May 03, 2005 | 4.164 | 4.273 | 4.164 | 4.250 | 993,291 | +0.01(+0.18%) |
May 02, 2005 | 4.172 | 4.242 | 4.125 | 4.242 | 1,044,335 | +0.07(+1.68%) |
Apr 29, 2005 | 4.133 | 4.242 | 4.109 | 4.172 | 998,165 | +0.12(+2.88%) |
Apr 28, 2005 | 4.031 | 4.133 | 4.000 | 4.055 | 1,409,204 | +0.02(+0.39%) |
Apr 27, 2005 | 4.140 | 4.148 | 3.961 | 4.039 | 2,280,531 | -0.12(-3.00%) |
Apr 26, 2005 | 4.281 | 4.281 | 4.156 | 4.164 | 747,181 | -0.09(-2.20%) |
Apr 25, 2005 | 4.218 | 4.265 | 4.172 | 4.257 | 1,108,844 | +0.04(+0.92%) |
Apr 22, 2005 | 4.335 | 4.343 | 4.218 | 4.218 | 720,505 | -0.07(-1.64%) |
Apr 21, 2005 | 4.335 | 4.366 | 4.250 | 4.289 | 708,834 | -0.02(-0.54%) |
Apr 20, 2005 | 4.374 | 4.429 | 4.250 | 4.312 | 1,077,936 | -0.05(-1.25%) |
Apr 19, 2005 | 4.211 | 4.366 | 4.172 | 4.366 | 1,659,932 | +0.18(+4.28%) |
Apr 18, 2005 | 4.133 | 4.250 | 4.133 | 4.187 | 1,819,859 | +0.05(+1.32%) |
Apr 15, 2005 | 4.257 | 4.320 | 4.117 | 4.133 | 1,391,378 | -0.12(-2.75%) |
Apr 14, 2005 | 4.304 | 4.374 | 4.250 | 4.250 | 1,585,804 | -0.17(-3.88%) |
Apr 13, 2005 | 4.569 | 4.608 | 4.398 | 4.421 | 1,069,600 | -0.14(-3.08%) |
Apr 12, 2005 | 4.585 | 4.600 | 4.437 | 4.561 | 1,214,265 | -0.02(-0.51%) |
Apr 11, 2005 | 4.733 | 4.764 | 4.554 | 4.585 | 1,071,780 | -0.11(-2.33%) |
Apr 08, 2005 | 4.725 | 4.819 | 4.678 | 4.694 | 1,003,423 | -0.06(-1.31%) |
Apr 07, 2005 | 4.710 | 4.834 | 4.694 | 4.756 | 1,315,069 | +0.08(+1.67%) |
Apr 06, 2005 | 4.639 | 4.710 | 4.616 | 4.678 | 869,018 | +0.04(+0.84%) |
Apr 05, 2005 | 4.632 | 4.710 | 4.608 | 4.639 | 686,390 | +0.02(+0.34%) |
Apr 04, 2005 | 4.725 | 4.725 | 4.608 | 4.624 | 880,047 | -0.15(-3.10%) |
Apr 01, 2005 | 4.678 | 4.811 | 4.671 | 4.772 | 1,194,386 | +0.09(+2.00%) |
Mar 31, 2005 | 4.694 | 4.749 | 4.671 | 4.678 | 1,157,835 | +0.05(+1.01%) |
Mar 30, 2005 | 4.671 | 4.686 | 4.600 | 4.632 | 1,525,142 | +0.00(+0.00%) |
Mar 29, 2005 | 4.671 | 4.764 | 4.577 | 4.632 | 1,135,007 | -0.02(-0.34%) |
Mar 28, 2005 | 4.702 | 4.741 | 4.646 | 4.647 | 1,221,704 | -0.09(-1.81%) |
Mar 24, 2005 | 4.795 | 4.866 | 4.686 | 4.733 | 1,452,809 | -0.04(-0.82%) |
Mar 23, 2005 | 4.858 | 4.889 | 4.764 | 4.772 | 1,495,644 | -0.12(-2.39%) |
Mar 22, 2005 | 5.068 | 5.123 | 4.881 | 4.889 | 1,751,374 | -0.14(-2.79%) |
Mar 21, 2005 | 5.045 | 5.068 | 4.912 | 5.029 | 1,382,272 | -0.13(-2.57%) |
Mar 18, 2005 | 5.146 | 5.224 | 5.138 | 5.162 | 733,330 | -0.06(-1.19%) |
Mar 17, 2005 | 5.107 | 5.232 | 5.076 | 5.224 | 1,107,690 | -0.02(-0.30%) |
Mar 16, 2005 | 5.302 | 5.333 | 5.232 | 5.240 | 1,764,583 | +0.02(+0.45%) |
Mar 15, 2005 | 5.341 | 5.341 | 5.193 | 5.216 | 1,654,289 | -0.10(-1.91%) |
Mar 14, 2005 | 5.341 | 5.349 | 5.263 | 5.318 | 1,562,078 | -0.08(-1.45%) |
Mar 11, 2005 | 5.552 | 5.552 | 5.341 | 5.396 | 2,841,366 | -0.16(-2.95%) |
Mar 10, 2005 | 5.606 | 5.606 | 5.466 | 5.559 | 1,481,409 | -0.06(-1.11%) |
Mar 09, 2005 | 5.653 | 5.715 | 5.575 | 5.622 | 1,883,086 | -0.03(-0.55%) |
Mar 08, 2005 | 5.466 | 5.700 | 5.466 | 5.653 | 2,671,435 | +0.30(+5.53%) |
Mar 07, 2005 | 5.333 | 5.411 | 5.279 | 5.357 | 2,239,106 | +0.01(+0.15%) |
Mar 04, 2005 | 5.248 | 5.411 | 5.232 | 5.349 | 2,468,416 | +0.16(+3.16%) |
Mar 03, 2005 | 5.099 | 5.185 | 5.068 | 5.185 | 1,486,026 | +0.02(+0.45%) |
Mar 02, 2005 | 5.014 | 5.193 | 4.990 | 5.162 | 1,887,575 | +0.16(+3.28%) |