Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.214 | 6.226 | 6.016 | 6.034 | 15,939,534 | -0.18(-2.89%) |
Feb 27, 2006 | 6.177 | 6.245 | 6.140 | 6.214 | 9,656,244 | +0.08(+1.31%) |
Feb 24, 2006 | 6.133 | 6.158 | 6.090 | 6.133 | 10,947,667 | +0.00(+0.00%) |
Feb 23, 2006 | 6.078 | 6.171 | 6.059 | 6.133 | 17,626,010 | -0.01(-0.10%) |
Feb 22, 2006 | 6.233 | 6.233 | 6.053 | 6.140 | 23,186,112 | -0.12(-1.88%) |
Feb 21, 2006 | 6.282 | 6.301 | 6.183 | 6.258 | 18,597,844 | +0.07(+1.10%) |
Feb 17, 2006 | 6.375 | 6.499 | 6.158 | 6.189 | 7,826,258 | -0.11(-1.77%) |
Feb 16, 2006 | 6.264 | 6.326 | 6.233 | 6.301 | 10,795,772 | +0.09(+1.50%) |
Feb 15, 2006 | 6.574 | 6.574 | 6.158 | 6.208 | 13,479,881 | -0.03(-0.50%) |
Feb 14, 2006 | 6.220 | 6.276 | 6.146 | 6.239 | 24,447,864 | +0.08(+1.31%) |
Feb 13, 2006 | 6.326 | 6.326 | 6.152 | 6.158 | 13,510,840 | -0.20(-3.12%) |
Feb 10, 2006 | 6.431 | 6.431 | 6.239 | 6.357 | 22,882,000 | -0.07(-1.16%) |
Feb 09, 2006 | 6.481 | 6.543 | 6.406 | 6.431 | 17,406,876 | -0.05(-0.77%) |
Feb 08, 2006 | 6.419 | 6.506 | 6.363 | 6.481 | 11,118,427 | +0.02(+0.38%) |
Feb 07, 2006 | 6.530 | 6.530 | 6.431 | 6.456 | 14,719,221 | -0.07(-1.14%) |
Feb 06, 2006 | 6.450 | 6.537 | 6.406 | 6.530 | 12,214,257 | +0.16(+2.43%) |
Feb 03, 2006 | 6.251 | 6.431 | 6.251 | 6.375 | 13,203,988 | -0.07(-1.15%) |
Feb 02, 2006 | 6.599 | 6.630 | 6.388 | 6.450 | 20,945,108 | -0.18(-2.71%) |
Feb 01, 2006 | 6.667 | 6.698 | 6.555 | 6.630 | 13,529,384 | -0.07(-1.02%) |
Jan 31, 2006 | 6.785 | 6.785 | 6.537 | 6.698 | 17,295,294 | -0.02(-0.37%) |
Jan 30, 2006 | 6.710 | 6.741 | 6.611 | 6.723 | 12,089,130 | +0.01(+0.18%) |
Jan 27, 2006 | 6.636 | 6.809 | 6.599 | 6.710 | 22,686,570 | +0.21(+3.24%) |
Jan 26, 2006 | 6.264 | 6.512 | 6.171 | 6.499 | 36,648,576 | +0.41(+6.72%) |
Jan 25, 2006 | 6.289 | 6.307 | 6.090 | 6.090 | 20,963,652 | -0.14(-2.19%) |
Jan 24, 2006 | 6.164 | 6.233 | 6.158 | 6.226 | 17,257,724 | +0.14(+2.24%) |
Jan 23, 2006 | 6.152 | 6.183 | 6.065 | 6.090 | 14,843,220 | -0.03(-0.51%) |
Jan 20, 2006 | 6.326 | 6.344 | 6.115 | 6.121 | 15,165,551 | -0.21(-3.33%) |
Jan 19, 2006 | 6.264 | 6.375 | 6.264 | 6.332 | 17,279,492 | +0.16(+2.61%) |
Jan 18, 2006 | 6.096 | 6.208 | 6.078 | 6.171 | 19,084,968 | -0.10(-1.58%) |
Jan 17, 2006 | 6.369 | 6.394 | 6.258 | 6.270 | 16,222,038 | -0.17(-2.69%) |
Jan 13, 2006 | 6.450 | 6.462 | 6.338 | 6.444 | 12,251,505 | -0.03(-0.48%) |
Jan 12, 2006 | 6.574 | 6.599 | 6.425 | 6.475 | 14,601,834 | -0.21(-3.15%) |
Jan 11, 2006 | 6.555 | 6.723 | 6.524 | 6.685 | 18,840,358 | +0.11(+1.60%) |
Jan 10, 2006 | 6.654 | 6.679 | 6.543 | 6.580 | 17,544,904 | -0.20(-2.93%) |
Jan 09, 2006 | 6.809 | 6.847 | 6.747 | 6.778 | 18,186,988 | +0.08(+1.20%) |
Jan 06, 2006 | 6.698 | 6.735 | 6.568 | 6.698 | 21,056,368 | +0.28(+4.35%) |
Jan 05, 2006 | 6.431 | 6.475 | 6.383 | 6.419 | 8,772,129 | +0.11(+1.67%) |
Jan 04, 2006 | 6.295 | 6.338 | 6.276 | 6.313 | 6,480,011 | +0.05(+0.79%) |
Jan 03, 2006 | 6.388 | 6.388 | 6.245 | 6.264 | 12,633,176 | +0.12(+1.92%) |
Dec 30, 2005 | 6.133 | 6.226 | 6.047 | 6.146 | 5,069,911 | +0.01(+0.20%) |
Dec 29, 2005 | 6.152 | 6.177 | 6.121 | 6.133 | 4,892,217 | +0.01(+0.10%) |
Dec 28, 2005 | 6.127 | 6.158 | 6.040 | 6.127 | 6,363,430 | +0.00(+0.00%) |
Dec 27, 2005 | 6.264 | 6.301 | 6.121 | 6.127 | 5,411,108 | -0.13(-2.08%) |
Dec 23, 2005 | 6.177 | 6.301 | 6.177 | 6.258 | 8,984,169 | +0.15(+2.44%) |
Dec 22, 2005 | 6.090 | 6.158 | 6.034 | 6.109 | 3,946,829 | -0.02(-0.40%) |
Dec 21, 2005 | 6.102 | 6.195 | 6.071 | 6.133 | 13,332,824 | +0.12(+2.06%) |
Dec 20, 2005 | 6.009 | 6.022 | 5.935 | 6.009 | 14,484,446 | +0.06(+1.04%) |
Dec 19, 2005 | 6.040 | 6.090 | 5.947 | 5.947 | 14,065,528 | -0.07(-1.13%) |
Dec 16, 2005 | 6.090 | 6.096 | 5.997 | 6.016 | 10,473,280 | -0.01(-0.21%) |
Dec 15, 2005 | 5.985 | 6.059 | 5.978 | 6.028 | 10,174,167 | +0.07(+1.25%) |
Dec 14, 2005 | 6.034 | 6.040 | 5.898 | 5.954 | 20,346,562 | -0.14(-2.34%) |
Dec 13, 2005 | 6.047 | 6.152 | 6.003 | 6.096 | 12,781,361 | +0.00(+0.00%) |
Dec 12, 2005 | 6.090 | 6.152 | 6.047 | 6.096 | 8,339,505 | +0.02(+0.41%) |
Dec 09, 2005 | 6.065 | 6.078 | 6.003 | 6.071 | 14,444,941 | -0.01(-0.20%) |
Dec 08, 2005 | 6.171 | 6.202 | 6.040 | 6.084 | 18,507,384 | -0.06(-0.91%) |
Dec 07, 2005 | 6.195 | 6.208 | 6.121 | 6.140 | 12,286,173 | -0.02(-0.40%) |
Dec 06, 2005 | 6.152 | 6.233 | 6.078 | 6.164 | 17,469,924 | +0.06(+0.91%) |
Dec 05, 2005 | 6.078 | 6.152 | 6.040 | 6.109 | 16,788,014 | +0.09(+1.55%) |
Dec 02, 2005 | 6.065 | 6.084 | 5.985 | 6.016 | 9,015,934 | -0.05(-0.82%) |
Dec 01, 2005 | 5.923 | 6.183 | 5.966 | 6.065 | 15,812,956 | +0.12(+2.09%) |
Nov 30, 2005 | 5.823 | 5.972 | 5.823 | 5.941 | 19,636,592 | +0.17(+3.01%) |
Nov 29, 2005 | 5.768 | 5.898 | 5.761 | 5.768 | 16,161,732 | +0.01(+0.11%) |
Nov 28, 2005 | 5.830 | 5.892 | 5.706 | 5.761 | 13,068,380 | -0.06(-1.06%) |
Nov 25, 2005 | 5.879 | 5.923 | 5.768 | 5.823 | 6,596,915 | -0.06(-0.95%) |
Nov 23, 2005 | 5.830 | 5.966 | 5.823 | 5.879 | 23,303,498 | +0.01(+0.21%) |
Nov 22, 2005 | 5.687 | 5.879 | 5.582 | 5.867 | 24,959,822 | +0.18(+3.16%) |
Nov 21, 2005 | 5.687 | 5.706 | 5.656 | 5.687 | 7,193,849 | +0.03(+0.55%) |
Nov 18, 2005 | 5.588 | 5.668 | 5.569 | 5.656 | 10,039,365 | +0.07(+1.22%) |
Nov 17, 2005 | 5.426 | 5.588 | 5.426 | 5.588 | 14,262,410 | +0.14(+2.62%) |
Nov 16, 2005 | 5.470 | 5.488 | 5.414 | 5.445 | 14,336,100 | -0.06(-1.01%) |
Nov 15, 2005 | 5.464 | 5.544 | 5.383 | 5.501 | 15,007,046 | +0.05(+0.91%) |
Nov 14, 2005 | 5.495 | 5.495 | 5.445 | 5.451 | 9,543,049 | -0.03(-0.57%) |
Nov 11, 2005 | 5.569 | 5.569 | 5.464 | 5.482 | 14,442,038 | -0.02(-0.34%) |
Nov 10, 2005 | 5.488 | 5.507 | 5.426 | 5.501 | 18,042,672 | -0.01(-0.11%) |
Nov 09, 2005 | 5.402 | 5.519 | 5.364 | 5.507 | 29,238,980 | +0.16(+2.90%) |
Nov 08, 2005 | 5.321 | 5.377 | 5.290 | 5.352 | 11,524,445 | +0.02(+0.35%) |
Nov 07, 2005 | 5.321 | 5.358 | 5.216 | 5.333 | 13,721,428 | +0.02(+0.35%) |
Nov 04, 2005 | 5.296 | 5.340 | 5.259 | 5.315 | 11,913,049 | +0.02(+0.47%) |
Nov 03, 2005 | 5.178 | 5.340 | 5.172 | 5.290 | 27,032,322 | +0.08(+1.55%) |
Nov 02, 2005 | 5.005 | 5.240 | 5.005 | 5.209 | 20,362,040 | +0.22(+4.35%) |
Nov 01, 2005 | 4.992 | 5.017 | 4.930 | 4.992 | 13,925,889 | -0.02(-0.37%) |
Oct 31, 2005 | 4.986 | 5.017 | 4.974 | 5.011 | 12,913,906 | +0.06(+1.13%) |
Oct 28, 2005 | 4.893 | 4.992 | 4.825 | 4.955 | 19,157,368 | +0.16(+3.23%) |
Oct 27, 2005 | 4.862 | 4.862 | 4.719 | 4.800 | 20,474,914 | +0.00(+0.00%) |
Oct 26, 2005 | 4.856 | 4.875 | 4.788 | 4.800 | 12,247,635 | -0.08(-1.65%) |
Oct 25, 2005 | 4.899 | 5.061 | 4.850 | 4.881 | 9,651,084 | -0.06(-1.13%) |
Oct 24, 2005 | 4.899 | 4.949 | 4.850 | 4.937 | 11,295,153 | +0.10(+2.05%) |
Oct 21, 2005 | 4.806 | 4.856 | 4.744 | 4.837 | 11,164,866 | +0.10(+2.09%) |
Oct 20, 2005 | 4.738 | 4.837 | 4.695 | 4.738 | 14,076,170 | -0.11(-2.30%) |
Oct 19, 2005 | 4.806 | 4.856 | 4.651 | 4.850 | 25,962,774 | -0.06(-1.14%) |
Oct 18, 2005 | 4.961 | 4.961 | 4.881 | 4.906 | 8,215,829 | -0.02(-0.38%) |
Oct 17, 2005 | 4.899 | 4.930 | 4.856 | 4.924 | 10,644,685 | +0.01(+0.13%) |
Oct 14, 2005 | 4.980 | 4.999 | 4.899 | 4.918 | 16,523,246 | -0.07(-1.37%) |
Oct 13, 2005 | 4.999 | 5.017 | 4.899 | 4.986 | 16,769,631 | +0.00(+0.00%) |
Oct 12, 2005 | 4.961 | 5.011 | 4.943 | 4.986 | 14,969,476 | -0.06(-1.11%) |
Oct 11, 2005 | 5.147 | 5.147 | 5.017 | 5.042 | 17,028,270 | -0.08(-1.57%) |
Oct 10, 2005 | 5.197 | 5.222 | 5.116 | 5.123 | 21,772,624 | -0.10(-1.90%) |
Oct 07, 2005 | 5.197 | 5.247 | 5.172 | 5.222 | 25,872,638 | +0.08(+1.57%) |
Oct 06, 2005 | 5.166 | 5.253 | 5.141 | 5.141 | 22,227,500 | -0.02(-0.48%) |
Oct 05, 2005 | 5.228 | 5.240 | 5.166 | 5.166 | 15,448,216 | -0.04(-0.83%) |
Oct 04, 2005 | 5.271 | 5.315 | 5.203 | 5.209 | 18,298,892 | +0.07(+1.33%) |
Oct 03, 2005 | 5.098 | 5.154 | 5.073 | 5.141 | 17,308,356 | +0.04(+0.85%) |
Sep 30, 2005 | 5.067 | 5.116 | 5.036 | 5.098 | 22,194,930 | +0.11(+2.11%) |
Sep 29, 2005 | 4.899 | 5.011 | 4.875 | 4.992 | 22,049,646 | +0.16(+3.21%) |
Sep 28, 2005 | 4.856 | 4.937 | 4.806 | 4.837 | 17,093,414 | -0.05(-1.02%) |
Sep 27, 2005 | 4.918 | 4.930 | 4.850 | 4.887 | 14,187,108 | -0.07(-1.50%) |
Sep 26, 2005 | 4.961 | 4.986 | 4.893 | 4.961 | 10,895,745 | +0.01(+0.25%) |
Sep 23, 2005 | 4.949 | 4.961 | 4.881 | 4.949 | 10,113,539 | +0.02(+0.50%) |
Sep 22, 2005 | 4.980 | 4.980 | 4.850 | 4.924 | 27,472,848 | -0.12(-2.46%) |
Sep 21, 2005 | 5.154 | 5.154 | 4.992 | 5.048 | 14,969,798 | -0.07(-1.45%) |
Sep 20, 2005 | 5.191 | 5.216 | 5.092 | 5.123 | 9,521,764 | -0.03(-0.60%) |
Sep 19, 2005 | 5.154 | 5.160 | 5.110 | 5.154 | 14,907,718 | +0.04(+0.73%) |
Sep 16, 2005 | 5.228 | 5.228 | 5.116 | 5.116 | 21,276,470 | -0.14(-2.60%) |
Sep 15, 2005 | 5.247 | 5.271 | 5.197 | 5.253 | 14,670,202 | +0.01(+0.12%) |
Sep 14, 2005 | 5.271 | 5.296 | 5.222 | 5.247 | 17,897,388 | -0.02(-0.35%) |
Sep 13, 2005 | 5.228 | 5.315 | 5.216 | 5.265 | 19,632,240 | +0.06(+1.07%) |
Sep 12, 2005 | 5.197 | 5.253 | 5.178 | 5.209 | 14,882,725 | +0.02(+0.48%) |
Sep 09, 2005 | 5.085 | 5.209 | 5.073 | 5.185 | 25,879,250 | +0.08(+1.58%) |
Sep 08, 2005 | 5.079 | 5.129 | 5.036 | 5.104 | 26,666,776 | +0.09(+1.73%) |
Sep 07, 2005 | 5.123 | 5.123 | 5.011 | 5.017 | 22,864,102 | -0.11(-2.06%) |
Sep 06, 2005 | 5.123 | 5.135 | 5.092 | 5.123 | 19,084,486 | +0.00(+0.00%) |
Sep 02, 2005 | 5.123 | 5.141 | 5.110 | 5.123 | 7,085,169 | +0.02(+0.36%) |
Sep 01, 2005 | 5.166 | 5.228 | 5.092 | 5.104 | 20,456,048 | +0.00(+0.00%) |
Aug 31, 2005 | 5.116 | 5.147 | 5.036 | 5.104 | 21,375,152 | +0.04(+0.73%) |
Aug 30, 2005 | 5.085 | 5.110 | 5.042 | 5.067 | 8,972,559 | -0.04(-0.85%) |
Aug 29, 2005 | 5.011 | 5.129 | 4.992 | 5.110 | 11,911,759 | -0.04(-0.72%) |
Aug 26, 2005 | 5.147 | 5.160 | 5.098 | 5.147 | 13,038,549 | +0.04(+0.85%) |
Aug 25, 2005 | 5.104 | 5.110 | 5.079 | 5.104 | 11,336,432 | +0.01(+0.24%) |
Aug 24, 2005 | 5.123 | 5.141 | 5.085 | 5.092 | 13,683,374 | -0.10(-1.91%) |
Aug 23, 2005 | 5.216 | 5.228 | 5.172 | 5.191 | 11,289,993 | -0.04(-0.71%) |
Aug 22, 2005 | 5.203 | 5.253 | 5.178 | 5.228 | 19,750,594 | +0.04(+0.72%) |
Aug 19, 2005 | 5.147 | 5.197 | 5.141 | 5.191 | 16,399,087 | +0.08(+1.58%) |
Aug 18, 2005 | 5.203 | 5.209 | 5.098 | 5.110 | 15,365,819 | -0.14(-2.60%) |
Aug 17, 2005 | 5.191 | 5.271 | 5.185 | 5.247 | 11,155,030 | +0.06(+1.08%) |
Aug 16, 2005 | 5.284 | 5.290 | 5.178 | 5.191 | 16,633,055 | -0.09(-1.76%) |
Aug 15, 2005 | 5.321 | 5.321 | 5.271 | 5.284 | 9,183,953 | -0.05(-0.93%) |
Aug 12, 2005 | 5.327 | 5.364 | 5.290 | 5.333 | 9,853,771 | -0.02(-0.46%) |
Aug 11, 2005 | 5.371 | 5.408 | 5.327 | 5.358 | 12,129,281 | -0.01(-0.12%) |
Aug 10, 2005 | 5.333 | 5.414 | 5.327 | 5.364 | 16,825,422 | +0.04(+0.82%) |
Aug 09, 2005 | 5.346 | 5.364 | 5.290 | 5.321 | 12,799,905 | +0.04(+0.82%) |
Aug 08, 2005 | 5.327 | 5.327 | 5.265 | 5.278 | 11,759,865 | -0.03(-0.58%) |
Aug 05, 2005 | 5.321 | 5.383 | 5.302 | 5.309 | 46,710,680 | -0.06(-1.04%) |
Aug 04, 2005 | 5.457 | 5.464 | 5.352 | 5.364 | 13,213,502 | -0.17(-3.14%) |
Aug 03, 2005 | 5.513 | 5.551 | 5.488 | 5.538 | 8,459,311 | +0.02(+0.45%) |
Aug 02, 2005 | 5.439 | 5.544 | 5.439 | 5.513 | 19,223,964 | +0.17(+3.13%) |
Aug 01, 2005 | 5.327 | 5.358 | 5.315 | 5.346 | 9,456,298 | +0.02(+0.35%) |
Jul 29, 2005 | 5.333 | 5.364 | 5.309 | 5.327 | 13,113,206 | -0.05(-0.92%) |
Jul 28, 2005 | 5.352 | 5.402 | 5.346 | 5.377 | 17,803,544 | +0.05(+0.93%) |
Jul 27, 2005 | 5.333 | 5.352 | 5.247 | 5.327 | 25,269,092 | -0.06(-1.15%) |
Jul 26, 2005 | 5.513 | 5.513 | 5.309 | 5.389 | 34,066,700 | -0.20(-3.55%) |
Jul 25, 2005 | 5.724 | 5.730 | 5.575 | 5.588 | 10,662,905 | -0.12(-2.17%) |
Jul 22, 2005 | 5.786 | 5.805 | 5.706 | 5.712 | 12,308,264 | -0.07(-1.18%) |
Jul 21, 2005 | 5.799 | 5.867 | 5.764 | 5.780 | 10,202,224 | -0.04(-0.64%) |
Jul 20, 2005 | 5.768 | 5.848 | 5.693 | 5.817 | 17,423,486 | +0.05(+0.86%) |
Jul 19, 2005 | 5.737 | 5.786 | 5.706 | 5.768 | 10,581,153 | +0.05(+0.87%) |
Jul 18, 2005 | 5.768 | 5.823 | 5.706 | 5.718 | 5,434,328 | -0.09(-1.50%) |
Jul 15, 2005 | 5.823 | 5.823 | 5.712 | 5.805 | 9,150,736 | -0.01(-0.21%) |
Jul 14, 2005 | 5.805 | 5.836 | 5.789 | 5.817 | 8,976,429 | +0.06(+1.08%) |
Jul 13, 2005 | 5.823 | 5.823 | 5.675 | 5.755 | 10,263,498 | -0.07(-1.28%) |
Jul 12, 2005 | 5.693 | 5.830 | 5.693 | 5.830 | 10,969,274 | +0.14(+2.40%) |
Jul 11, 2005 | 5.693 | 5.706 | 5.668 | 5.693 | 12,251,989 | +0.17(+3.15%) |
Jul 08, 2005 | 5.476 | 5.526 | 5.445 | 5.519 | 11,849,034 | +0.07(+1.25%) |
Jul 07, 2005 | 5.439 | 5.482 | 5.383 | 5.451 | 11,550,083 | -0.11(-2.01%) |
Jul 06, 2005 | 5.551 | 5.563 | 5.526 | 5.563 | 10,174,490 | +0.00(+0.00%) |
Jul 05, 2005 | 5.495 | 5.569 | 5.482 | 5.563 | 21,527,046 | -0.13(-2.29%) |
Jul 01, 2005 | 5.675 | 5.755 | 5.650 | 5.693 | 6,969,233 | +0.04(+0.66%) |
Jun 30, 2005 | 5.656 | 5.706 | 5.613 | 5.656 | 11,965,132 | -0.01(-0.11%) |
Jun 29, 2005 | 5.693 | 5.699 | 5.600 | 5.662 | 8,872,747 | -0.07(-1.30%) |
Jun 28, 2005 | 5.755 | 5.768 | 5.718 | 5.737 | 14,630,374 | +0.00(+0.00%) |
Jun 27, 2005 | 5.768 | 5.799 | 5.718 | 5.737 | 16,701,262 | -0.07(-1.28%) |
Jun 24, 2005 | 5.848 | 5.861 | 5.768 | 5.811 | 16,773,823 | -0.04(-0.64%) |
Jun 23, 2005 | 5.898 | 5.935 | 5.842 | 5.848 | 13,511,808 | +0.01(+0.21%) |
Jun 22, 2005 | 5.916 | 5.916 | 5.799 | 5.836 | 10,248,502 | +0.12(+2.17%) |
Jun 21, 2005 | 5.817 | 5.817 | 5.668 | 5.712 | 6,293,610 | -0.02(-0.32%) |
Jun 20, 2005 | 5.718 | 5.749 | 5.706 | 5.730 | 9,726,063 | +0.04(+0.65%) |
Jun 17, 2005 | 5.718 | 5.792 | 5.693 | 5.693 | 9,476,938 | +0.04(+0.66%) |
Jun 16, 2005 | 5.600 | 5.681 | 5.588 | 5.656 | 11,844,358 | +0.10(+1.79%) |
Jun 15, 2005 | 5.619 | 5.631 | 5.507 | 5.557 | 10,531,812 | -0.02(-0.33%) |
Jun 14, 2005 | 5.613 | 5.613 | 5.551 | 5.575 | 9,197,820 | -0.01(-0.11%) |
Jun 13, 2005 | 5.606 | 5.737 | 5.526 | 5.582 | 8,150,363 | -0.15(-2.58%) |
Jun 10, 2005 | 5.735 | 5.753 | 5.700 | 5.729 | 7,665,962 | -0.03(-0.51%) |
Jun 09, 2005 | 5.641 | 5.765 | 5.617 | 5.759 | 14,820,105 | +0.08(+1.46%) |
Jun 08, 2005 | 5.700 | 5.747 | 5.652 | 5.676 | 7,156,343 | +0.02(+0.31%) |
Jun 07, 2005 | 5.664 | 5.711 | 5.636 | 5.658 | 8,953,556 | -0.05(-0.93%) |
Jun 06, 2005 | 5.646 | 5.717 | 5.617 | 5.711 | 10,528,127 | +0.08(+1.47%) |
Jun 03, 2005 | 5.345 | 5.706 | 5.345 | 5.629 | 12,269,468 | +0.02(+0.42%) |
Jun 02, 2005 | 5.517 | 5.611 | 5.499 | 5.605 | 12,713,057 | +0.11(+2.04%) |
Jun 01, 2005 | 5.387 | 5.517 | 5.387 | 5.493 | 10,463,451 | +0.05(+0.98%) |
May 31, 2005 | 5.387 | 5.452 | 5.387 | 5.440 | 10,045,259 | +0.00(+0.00%) |
May 27, 2005 | 5.446 | 5.452 | 5.416 | 5.440 | 7,137,888 | +0.01(+0.22%) |
May 26, 2005 | 5.440 | 5.457 | 5.404 | 5.428 | 10,694,389 | +0.03(+0.55%) |
May 25, 2005 | 5.434 | 5.434 | 5.345 | 5.398 | 3,995,179 | -0.08(-1.51%) |
May 24, 2005 | 5.446 | 5.493 | 5.404 | 5.481 | 5,225,207 | +0.06(+1.20%) |
May 23, 2005 | 5.393 | 5.446 | 5.369 | 5.416 | 9,920,309 | -0.08(-1.40%) |
May 20, 2005 | 5.493 | 5.505 | 5.411 | 5.493 | 10,015,968 | +0.01(+0.22%) |
May 19, 2005 | 5.387 | 5.487 | 5.387 | 5.481 | 10,767,699 | +0.15(+2.77%) |
May 18, 2005 | 5.333 | 5.369 | 5.304 | 5.333 | 11,480,828 | +0.05(+1.01%) |
May 17, 2005 | 5.227 | 5.286 | 5.186 | 5.280 | 9,101,532 | -0.01(-0.11%) |
May 16, 2005 | 5.286 | 5.304 | 5.233 | 5.286 | 5,917,511 | -0.04(-0.78%) |
May 13, 2005 | 5.215 | 5.345 | 5.204 | 5.328 | 15,477,869 | +0.18(+3.44%) |
May 12, 2005 | 5.245 | 5.251 | 5.133 | 5.150 | 10,858,618 | -0.02(-0.34%) |
May 11, 2005 | 5.204 | 5.227 | 5.144 | 5.168 | 9,533,608 | -0.04(-0.68%) |
May 10, 2005 | 5.257 | 5.257 | 5.192 | 5.204 | 14,127,632 | -0.14(-2.65%) |
May 09, 2005 | 5.339 | 5.351 | 5.298 | 5.345 | 6,803,842 | +0.02(+0.33%) |
May 06, 2005 | 5.363 | 5.428 | 5.316 | 5.328 | 8,184,894 | -0.04(-0.66%) |
May 05, 2005 | 5.310 | 5.410 | 5.298 | 5.363 | 12,415,751 | +0.11(+2.14%) |
May 04, 2005 | 5.162 | 5.268 | 5.150 | 5.251 | 12,880,842 | +0.14(+2.77%) |
May 03, 2005 | 5.168 | 5.180 | 5.085 | 5.109 | 6,604,396 | -0.04(-0.69%) |
May 02, 2005 | 5.139 | 5.180 | 5.091 | 5.144 | 6,106,290 | +0.06(+1.16%) |
Apr 29, 2005 | 5.038 | 5.103 | 4.967 | 5.085 | 9,615,553 | +0.06(+1.18%) |
Apr 28, 2005 | 5.068 | 5.109 | 4.985 | 5.026 | 7,279,430 | -0.03(-0.58%) |
Apr 27, 2005 | 5.050 | 5.121 | 5.015 | 5.056 | 11,640,825 | -0.01(-0.12%) |
Apr 26, 2005 | 4.908 | 5.085 | 4.896 | 5.062 | 24,725,854 | +0.24(+5.02%) |
Apr 25, 2005 | 4.808 | 4.867 | 4.790 | 4.820 | 6,513,308 | +0.04(+0.74%) |
Apr 22, 2005 | 4.849 | 4.849 | 4.772 | 4.784 | 10,688,632 | -0.08(-1.70%) |
Apr 21, 2005 | 4.796 | 4.885 | 4.790 | 4.867 | 13,803,236 | +0.10(+2.11%) |
Apr 20, 2005 | 4.849 | 4.867 | 4.743 | 4.766 | 11,253,108 | -0.06(-1.34%) |
Apr 19, 2005 | 4.820 | 4.843 | 4.796 | 4.831 | 5,936,643 | +0.04(+0.86%) |
Apr 18, 2005 | 4.778 | 4.837 | 4.755 | 4.790 | 13,735,682 | -0.05(-0.98%) |
Apr 15, 2005 | 4.885 | 4.902 | 4.831 | 4.837 | 7,488,865 | -0.08(-1.56%) |
Apr 14, 2005 | 4.961 | 4.961 | 4.843 | 4.914 | 10,544,720 | -0.12(-2.35%) |
Apr 13, 2005 | 5.079 | 5.091 | 5.009 | 5.032 | 7,468,887 | -0.05(-1.05%) |
Apr 12, 2005 | 5.079 | 5.091 | 4.991 | 5.085 | 3,998,904 | +0.01(+0.12%) |
Apr 11, 2005 | 5.103 | 5.115 | 5.038 | 5.079 | 4,785,512 | -0.02(-0.35%) |
Apr 08, 2005 | 5.103 | 5.162 | 5.065 | 5.097 | 9,415,261 | +0.09(+1.89%) |
Apr 07, 2005 | 4.950 | 5.056 | 4.902 | 5.003 | 9,297,422 | +0.04(+0.71%) |
Apr 06, 2005 | 4.997 | 5.056 | 4.967 | 4.967 | 6,702,765 | -0.02(-0.47%) |
Apr 05, 2005 | 5.003 | 5.020 | 4.979 | 4.991 | 5,880,263 | +0.01(+0.24%) |
Apr 04, 2005 | 5.020 | 5.062 | 4.967 | 4.979 | 7,028,853 | -0.08(-1.52%) |
Apr 01, 2005 | 5.209 | 5.209 | 5.050 | 5.056 | 8,724,312 | +0.05(+0.94%) |
Mar 31, 2005 | 4.991 | 5.056 | 4.955 | 5.009 | 15,482,271 | +0.06(+1.31%) |
Mar 30, 2005 | 4.861 | 4.979 | 4.861 | 4.944 | 9,740,503 | +0.07(+1.45%) |
Mar 29, 2005 | 4.944 | 4.991 | 4.849 | 4.873 | 8,074,674 | -0.12(-2.37%) |
Mar 28, 2005 | 4.991 | 5.026 | 4.961 | 4.991 | 4,879,140 | +0.04(+0.84%) |
Mar 24, 2005 | 4.914 | 4.985 | 4.908 | 4.950 | 6,433,733 | +0.05(+1.09%) |
Mar 23, 2005 | 4.879 | 4.950 | 4.879 | 4.896 | 8,785,263 | +0.01(+0.12%) |
Mar 22, 2005 | 4.973 | 5.032 | 4.890 | 4.890 | 11,886,492 | -0.10(-2.01%) |
Mar 21, 2005 | 5.026 | 5.062 | 4.979 | 4.991 | 5,126,839 | -0.04(-0.71%) |
Mar 18, 2005 | 5.062 | 5.068 | 4.985 | 5.026 | 7,468,379 | -0.05(-0.93%) |
Mar 17, 2005 | 5.003 | 5.097 | 5.003 | 5.074 | 6,479,108 | +0.02(+0.35%) |
Mar 16, 2005 | 5.062 | 5.115 | 5.050 | 5.056 | 5,768,858 | +0.04(+0.71%) |
Mar 15, 2005 | 5.068 | 5.079 | 4.991 | 5.020 | 9,015,184 | -0.05(-0.93%) |
Mar 14, 2005 | 5.121 | 5.144 | 5.038 | 5.068 | 9,703,594 | -0.09(-1.83%) |
Mar 11, 2005 | 5.204 | 5.304 | 5.156 | 5.162 | 12,455,708 | -0.02(-0.34%) |
Mar 10, 2005 | 5.198 | 5.215 | 5.109 | 5.180 | 10,616,507 | -0.05(-0.90%) |
Mar 09, 2005 | 5.316 | 5.363 | 5.227 | 5.227 | 16,224,521 | +0.01(+0.11%) |
Mar 08, 2005 | 5.345 | 5.345 | 5.198 | 5.221 | 11,884,291 | -0.15(-2.75%) |
Mar 07, 2005 | 5.198 | 5.375 | 5.192 | 5.369 | 14,850,242 | +0.17(+3.30%) |
Mar 04, 2005 | 5.257 | 5.257 | 5.180 | 5.198 | 16,531,647 | -0.06(-1.12%) |
Mar 03, 2005 | 5.351 | 5.363 | 5.227 | 5.257 | 16,563,139 | -0.09(-1.77%) |
Mar 02, 2005 | 5.398 | 5.404 | 5.345 | 5.351 | 13,463,942 | -0.09(-1.63%) |