Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.910 | 6.000 | 5.710 | 5.990 | 339,290 | +0.08(+1.35%) |
Jan 30, 2006 | 6.200 | 6.210 | 5.770 | 5.910 | 246,876 | -0.28(-4.52%) |
Jan 27, 2006 | 6.010 | 6.220 | 6.010 | 6.190 | 220,739 | +0.06(+0.98%) |
Jan 26, 2006 | 5.950 | 6.240 | 5.910 | 6.130 | 362,018 | +0.22(+3.72%) |
Jan 25, 2006 | 6.180 | 6.190 | 5.860 | 5.910 | 191,101 | -0.30(-4.83%) |
Jan 24, 2006 | 6.250 | 6.250 | 6.160 | 6.210 | 111,760 | -0.04(-0.64%) |
Jan 23, 2006 | 6.220 | 6.250 | 6.150 | 6.250 | 144,576 | +0.09(+1.46%) |
Jan 20, 2006 | 6.270 | 6.270 | 6.100 | 6.160 | 239,544 | +0.05(+0.82%) |
Jan 19, 2006 | 6.120 | 6.240 | 6.010 | 6.110 | 158,241 | +0.02(+0.33%) |
Jan 18, 2006 | 6.180 | 6.190 | 6.000 | 6.090 | 96,641 | -0.14(-2.25%) |
Jan 17, 2006 | 6.100 | 6.310 | 5.920 | 6.230 | 354,307 | +0.06(+0.97%) |
Jan 13, 2006 | 6.230 | 6.280 | 6.120 | 6.170 | 165,660 | -0.07(-1.12%) |
Jan 12, 2006 | 6.270 | 6.388 | 6.190 | 6.240 | 200,900 | -0.08(-1.27%) |
Jan 11, 2006 | 6.340 | 6.390 | 6.220 | 6.320 | 227,134 | -0.03(-0.47%) |
Jan 10, 2006 | 6.160 | 6.400 | 6.120 | 6.350 | 271,081 | +0.13(+2.09%) |
Jan 09, 2006 | 6.250 | 6.330 | 6.180 | 6.220 | 234,567 | +0.02(+0.32%) |
Jan 06, 2006 | 6.130 | 6.260 | 6.040 | 6.200 | 216,981 | +0.19(+3.16%) |
Jan 05, 2006 | 6.120 | 6.139 | 6.000 | 6.010 | 160,401 | -0.13(-2.12%) |
Jan 04, 2006 | 6.120 | 6.160 | 6.000 | 6.140 | 317,251 | +0.08(+1.32%) |
Jan 03, 2006 | 6.070 | 6.130 | 5.910 | 6.060 | 194,823 | +0.04(+0.66%) |
Dec 30, 2005 | 5.920 | 6.050 | 5.720 | 6.020 | 267,460 | +0.04(+0.67%) |
Dec 29, 2005 | 5.900 | 6.070 | 5.810 | 5.980 | 238,372 | +0.12(+2.05%) |
Dec 28, 2005 | 5.360 | 5.890 | 5.360 | 5.860 | 302,500 | +0.50(+9.33%) |
Dec 27, 2005 | 5.800 | 5.900 | 5.300 | 5.360 | 363,800 | -0.47(-8.06%) |
Dec 23, 2005 | 6.000 | 6.040 | 5.790 | 5.830 | 187,179 | -0.20(-3.32%) |
Dec 22, 2005 | 6.030 | 6.100 | 5.970 | 6.030 | 78,842 | +0.06(+1.01%) |
Dec 21, 2005 | 6.020 | 6.140 | 5.960 | 5.970 | 255,774 | +0.00(+0.00%) |
Dec 20, 2005 | 6.100 | 6.100 | 5.920 | 5.970 | 256,338 | -0.07(-1.16%) |
Dec 19, 2005 | 5.900 | 6.120 | 5.810 | 6.040 | 273,348 | +0.14(+2.37%) |
Dec 16, 2005 | 6.360 | 6.370 | 5.820 | 5.900 | 734,377 | -0.40(-6.35%) |
Dec 15, 2005 | 6.450 | 6.480 | 6.190 | 6.300 | 371,799 | -0.20(-3.08%) |
Dec 14, 2005 | 6.490 | 6.540 | 6.370 | 6.500 | 253,416 | +0.01(+0.15%) |
Dec 13, 2005 | 6.560 | 6.560 | 6.400 | 6.490 | 299,503 | -0.02(-0.31%) |
Dec 12, 2005 | 6.380 | 6.540 | 6.370 | 6.510 | 295,602 | +0.08(+1.24%) |
Dec 09, 2005 | 6.470 | 6.550 | 6.320 | 6.430 | 168,670 | -0.08(-1.23%) |
Dec 08, 2005 | 6.410 | 6.550 | 6.350 | 6.510 | 258,406 | +0.07(+1.09%) |
Dec 07, 2005 | 6.670 | 6.700 | 6.260 | 6.440 | 292,514 | -0.16(-2.42%) |
Dec 06, 2005 | 6.850 | 6.900 | 6.590 | 6.600 | 479,247 | -0.07(-1.05%) |
Dec 05, 2005 | 6.500 | 6.820 | 6.450 | 6.670 | 552,884 | +0.22(+3.41%) |
Dec 02, 2005 | 6.450 | 6.480 | 6.330 | 6.450 | 210,854 | +0.01(+0.16%) |
Dec 01, 2005 | 6.340 | 6.460 | 6.180 | 6.440 | 239,989 | +0.18(+2.88%) |
Nov 30, 2005 | 6.230 | 6.320 | 6.030 | 6.260 | 212,001 | +0.01(+0.16%) |
Nov 29, 2005 | 6.400 | 6.400 | 6.250 | 6.250 | 206,039 | -0.14(-2.19%) |
Nov 28, 2005 | 6.480 | 6.480 | 6.300 | 6.390 | 157,597 | -0.02(-0.31%) |
Nov 25, 2005 | 6.350 | 6.450 | 6.260 | 6.410 | 109,392 | +0.06(+0.94%) |
Nov 23, 2005 | 6.380 | 6.390 | 6.320 | 6.350 | 98,059 | +0.01(+0.16%) |
Nov 22, 2005 | 6.330 | 6.400 | 6.200 | 6.340 | 248,374 | -0.01(-0.16%) |
Nov 21, 2005 | 6.080 | 6.400 | 6.000 | 6.350 | 345,336 | +0.29(+4.79%) |
Nov 18, 2005 | 6.060 | 6.100 | 5.900 | 6.060 | 151,262 | +0.08(+1.34%) |
Nov 17, 2005 | 6.020 | 6.100 | 5.880 | 5.980 | 168,943 | +0.06(+1.01%) |
Nov 16, 2005 | 5.890 | 5.960 | 5.570 | 5.920 | 202,740 | +0.04(+0.68%) |
Nov 15, 2005 | 5.990 | 6.100 | 5.870 | 5.880 | 186,673 | -0.15(-2.49%) |
Nov 14, 2005 | 6.200 | 6.210 | 5.830 | 6.030 | 205,947 | -0.14(-2.27%) |
Nov 11, 2005 | 6.020 | 6.250 | 6.010 | 6.170 | 264,826 | +0.12(+1.98%) |
Nov 10, 2005 | 5.900 | 6.090 | 5.776 | 6.050 | 243,305 | +0.20(+3.42%) |
Nov 09, 2005 | 5.920 | 6.040 | 5.800 | 5.850 | 345,559 | -0.05(-0.85%) |
Nov 08, 2005 | 5.920 | 5.980 | 5.800 | 5.900 | 94,204 | -0.02(-0.34%) |
Nov 07, 2005 | 5.850 | 5.990 | 5.780 | 5.920 | 289,239 | +0.08(+1.37%) |
Nov 04, 2005 | 5.960 | 5.960 | 5.740 | 5.840 | 224,627 | -0.09(-1.52%) |
Nov 03, 2005 | 5.870 | 5.980 | 5.710 | 5.930 | 293,670 | +0.10(+1.72%) |
Nov 02, 2005 | 5.690 | 5.830 | 5.500 | 5.830 | 219,063 | +0.18(+3.19%) |
Nov 01, 2005 | 5.800 | 5.810 | 5.610 | 5.650 | 204,966 | -0.10(-1.74%) |
Oct 31, 2005 | 5.450 | 5.770 | 5.450 | 5.750 | 383,155 | +0.31(+5.70%) |
Oct 28, 2005 | 5.260 | 5.450 | 5.030 | 5.440 | 194,938 | +0.22(+4.21%) |
Oct 27, 2005 | 5.200 | 5.340 | 5.200 | 5.220 | 129,042 | -0.03(-0.57%) |
Oct 26, 2005 | 5.250 | 5.390 | 5.180 | 5.250 | 414,214 | +0.06(+1.16%) |
Oct 25, 2005 | 5.150 | 5.190 | 5.070 | 5.190 | 143,467 | +0.06(+1.17%) |
Oct 24, 2005 | 5.000 | 5.130 | 5.000 | 5.130 | 234,346 | +0.15(+3.01%) |
Oct 21, 2005 | 4.960 | 5.100 | 4.960 | 4.980 | 172,903 | -0.02(-0.40%) |
Oct 20, 2005 | 5.010 | 5.100 | 4.773 | 5.000 | 341,599 | +0.00(+0.00%) |
Oct 19, 2005 | 4.940 | 5.010 | 4.900 | 5.000 | 339,107 | +0.04(+0.81%) |
Oct 18, 2005 | 5.030 | 5.030 | 4.960 | 4.960 | 190,737 | -0.03(-0.60%) |
Oct 17, 2005 | 4.950 | 5.000 | 4.950 | 4.990 | 243,823 | -0.01(-0.20%) |
Oct 14, 2005 | 5.030 | 5.030 | 4.970 | 5.000 | 186,376 | +0.00(+0.00%) |
Oct 13, 2005 | 4.970 | 5.010 | 4.940 | 5.000 | 148,354 | +0.02(+0.40%) |
Oct 12, 2005 | 4.950 | 5.000 | 4.900 | 4.980 | 184,709 | +0.01(+0.20%) |
Oct 11, 2005 | 5.000 | 5.020 | 4.940 | 4.970 | 221,766 | +0.02(+0.40%) |
Oct 10, 2005 | 4.930 | 5.000 | 4.930 | 4.950 | 152,288 | -0.02(-0.40%) |
Oct 07, 2005 | 4.990 | 5.030 | 4.970 | 4.970 | 310,812 | -0.01(-0.20%) |
Oct 06, 2005 | 4.910 | 5.050 | 4.900 | 4.980 | 209,746 | +0.06(+1.22%) |
Oct 05, 2005 | 4.960 | 5.080 | 4.920 | 4.920 | 294,598 | -0.08(-1.60%) |
Oct 04, 2005 | 5.080 | 5.120 | 4.980 | 5.000 | 77,718 | -0.06(-1.19%) |
Oct 03, 2005 | 5.100 | 5.100 | 4.990 | 5.060 | 129,789 | -0.04(-0.78%) |
Sep 30, 2005 | 5.050 | 5.100 | 4.970 | 5.100 | 157,972 | +0.02(+0.39%) |
Sep 29, 2005 | 4.940 | 5.100 | 4.930 | 5.080 | 317,500 | +0.09(+1.80%) |
Sep 28, 2005 | 4.980 | 5.000 | 4.870 | 4.990 | 251,757 | +0.00(+0.00%) |
Sep 27, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 254,366 | -0.01(-0.20%) |
Sep 26, 2005 | 4.890 | 5.000 | 4.860 | 5.000 | 240,998 | +0.15(+3.09%) |
Sep 23, 2005 | 4.850 | 4.900 | 4.820 | 4.850 | 259,328 | +0.01(+0.21%) |
Sep 22, 2005 | 4.840 | 4.900 | 4.810 | 4.840 | 224,871 | +0.03(+0.62%) |
Sep 21, 2005 | 4.820 | 4.917 | 4.810 | 4.810 | 230,243 | -0.05(-1.03%) |
Sep 20, 2005 | 4.930 | 4.960 | 4.840 | 4.860 | 208,363 | +0.00(+0.00%) |
Sep 19, 2005 | 4.900 | 4.900 | 4.830 | 4.860 | 167,148 | -0.03(-0.61%) |
Sep 16, 2005 | 4.900 | 4.940 | 4.710 | 4.890 | 511,941 | +0.04(+0.82%) |
Sep 15, 2005 | 4.740 | 4.890 | 4.680 | 4.850 | 258,250 | +0.15(+3.19%) |
Sep 14, 2005 | 4.770 | 4.820 | 4.680 | 4.700 | 343,200 | -0.04(-0.84%) |
Sep 13, 2005 | 4.850 | 4.850 | 4.686 | 4.740 | 211,129 | -0.15(-3.07%) |
Sep 12, 2005 | 4.660 | 4.900 | 4.660 | 4.890 | 229,133 | +0.12(+2.52%) |
Sep 09, 2005 | 4.700 | 4.780 | 4.700 | 4.770 | 239,186 | +0.05(+1.06%) |
Sep 08, 2005 | 4.750 | 4.750 | 4.690 | 4.720 | 170,064 | -0.03(-0.63%) |
Sep 07, 2005 | 4.760 | 4.780 | 4.674 | 4.750 | 135,364 | -0.02(-0.42%) |
Sep 06, 2005 | 4.640 | 4.780 | 4.540 | 4.770 | 255,004 | +0.14(+3.02%) |
Sep 02, 2005 | 4.680 | 4.680 | 4.580 | 4.630 | 96,727 | -0.02(-0.43%) |
Sep 01, 2005 | 4.650 | 4.700 | 4.550 | 4.650 | 114,255 | +0.01(+0.22%) |
Aug 31, 2005 | 4.530 | 4.650 | 4.500 | 4.640 | 166,881 | +0.13(+2.88%) |
Aug 30, 2005 | 4.500 | 4.590 | 4.470 | 4.510 | 118,384 | -0.08(-1.74%) |
Aug 29, 2005 | 4.450 | 4.650 | 4.450 | 4.590 | 60,641 | +0.12(+2.68%) |
Aug 26, 2005 | 4.510 | 4.550 | 4.470 | 4.470 | 146,970 | -0.06(-1.32%) |
Aug 25, 2005 | 4.600 | 4.650 | 4.500 | 4.530 | 108,507 | -0.06(-1.31%) |
Aug 24, 2005 | 4.500 | 4.660 | 4.500 | 4.590 | 87,052 | +0.07(+1.55%) |
Aug 23, 2005 | 4.540 | 4.640 | 4.460 | 4.520 | 94,102 | -0.01(-0.22%) |
Aug 22, 2005 | 4.530 | 4.540 | 4.460 | 4.530 | 60,650 | +0.04(+0.89%) |
Aug 19, 2005 | 4.370 | 4.540 | 4.360 | 4.490 | 113,013 | +0.10(+2.28%) |
Aug 18, 2005 | 4.490 | 4.550 | 4.380 | 4.390 | 411,066 | -0.12(-2.66%) |
Aug 17, 2005 | 4.580 | 4.620 | 4.470 | 4.510 | 63,554 | -0.09(-1.96%) |
Aug 16, 2005 | 4.790 | 4.850 | 4.580 | 4.600 | 142,761 | -0.15(-3.16%) |
Aug 15, 2005 | 4.550 | 4.810 | 4.520 | 4.750 | 306,807 | +0.12(+2.59%) |
Aug 12, 2005 | 4.660 | 4.710 | 4.560 | 4.630 | 132,492 | -0.09(-1.91%) |
Aug 11, 2005 | 4.650 | 4.790 | 4.570 | 4.720 | 171,362 | +0.08(+1.72%) |
Aug 10, 2005 | 4.520 | 4.750 | 4.510 | 4.640 | 178,516 | +0.08(+1.75%) |
Aug 09, 2005 | 4.600 | 4.620 | 4.480 | 4.560 | 98,701 | +0.00(+0.00%) |
Aug 08, 2005 | 4.490 | 4.590 | 4.360 | 4.560 | 110,939 | +0.15(+3.40%) |
Aug 05, 2005 | 4.500 | 4.500 | 4.390 | 4.410 | 144,536 | -0.09(-2.00%) |
Aug 04, 2005 | 4.540 | 4.620 | 4.450 | 4.500 | 91,416 | -0.10(-2.17%) |
Aug 03, 2005 | 4.700 | 4.820 | 4.530 | 4.600 | 174,657 | -0.29(-5.93%) |
Aug 02, 2005 | 4.370 | 4.980 | 4.350 | 4.890 | 247,798 | +0.52(+11.90%) |
Aug 01, 2005 | 4.540 | 4.560 | 4.340 | 4.370 | 219,665 | -0.18(-3.96%) |
Jul 29, 2005 | 4.460 | 4.590 | 4.410 | 4.550 | 206,586 | +0.06(+1.34%) |
Jul 28, 2005 | 4.480 | 4.500 | 4.310 | 4.490 | 194,736 | +0.04(+0.90%) |
Jul 27, 2005 | 4.400 | 4.500 | 4.300 | 4.450 | 258,627 | +0.06(+1.37%) |
Jul 26, 2005 | 4.290 | 4.450 | 4.240 | 4.390 | 178,313 | +0.12(+2.81%) |
Jul 25, 2005 | 4.260 | 4.330 | 4.240 | 4.270 | 117,141 | -0.06(-1.39%) |
Jul 22, 2005 | 4.110 | 4.340 | 4.100 | 4.330 | 119,127 | +0.25(+6.13%) |
Jul 21, 2005 | 4.250 | 4.250 | 4.068 | 4.080 | 88,931 | -0.17(-4.00%) |
Jul 20, 2005 | 4.190 | 4.250 | 4.160 | 4.250 | 57,349 | +0.04(+0.95%) |
Jul 19, 2005 | 4.230 | 4.270 | 4.160 | 4.210 | 105,148 | +0.03(+0.72%) |
Jul 18, 2005 | 4.150 | 4.280 | 4.150 | 4.180 | 214,114 | -0.05(-1.18%) |
Jul 15, 2005 | 4.190 | 4.300 | 4.190 | 4.230 | 282,960 | -0.02(-0.47%) |
Jul 14, 2005 | 4.290 | 4.300 | 4.230 | 4.250 | 169,332 | -0.03(-0.70%) |
Jul 13, 2005 | 4.290 | 4.300 | 4.220 | 4.280 | 208,359 | +0.01(+0.23%) |
Jul 12, 2005 | 4.200 | 4.280 | 4.170 | 4.270 | 244,329 | +0.07(+1.67%) |
Jul 11, 2005 | 4.080 | 4.210 | 4.020 | 4.200 | 290,272 | +0.10(+2.44%) |
Jul 08, 2005 | 4.100 | 4.102 | 4.040 | 4.100 | 273,208 | +0.02(+0.49%) |
Jul 07, 2005 | 3.970 | 4.090 | 3.920 | 4.080 | 160,921 | +0.00(+0.00%) |
Jul 06, 2005 | 4.010 | 4.100 | 4.010 | 4.080 | 223,993 | +0.03(+0.74%) |
Jul 05, 2005 | 4.040 | 4.070 | 4.000 | 4.050 | 236,400 | -0.04(-0.98%) |
Jul 01, 2005 | 4.000 | 4.100 | 3.980 | 4.090 | 182,700 | +0.04(+0.99%) |
Jun 30, 2005 | 4.030 | 4.100 | 3.980 | 4.050 | 134,186 | +0.01(+0.25%) |
Jun 29, 2005 | 4.090 | 4.100 | 3.950 | 4.040 | 73,054 | -0.04(-0.98%) |
Jun 28, 2005 | 4.000 | 4.080 | 3.950 | 4.080 | 138,031 | +0.09(+2.26%) |
Jun 27, 2005 | 3.990 | 4.000 | 3.910 | 3.990 | 127,257 | -0.01(-0.25%) |
Jun 24, 2005 | 3.900 | 4.020 | 3.820 | 4.000 | 298,780 | +0.09(+2.30%) |
Jun 23, 2005 | 4.040 | 4.040 | 3.820 | 3.910 | 221,737 | -0.16(-3.93%) |
Jun 22, 2005 | 4.100 | 4.120 | 4.030 | 4.070 | 103,944 | +0.02(+0.49%) |
Jun 21, 2005 | 4.100 | 4.200 | 4.030 | 4.050 | 67,812 | -0.05(-1.22%) |
Jun 20, 2005 | 4.090 | 4.200 | 4.080 | 4.100 | 122,405 | -0.03(-0.73%) |
Jun 17, 2005 | 4.200 | 4.220 | 4.090 | 4.130 | 235,072 | -0.05(-1.20%) |
Jun 16, 2005 | 4.090 | 4.180 | 4.070 | 4.180 | 174,429 | +0.06(+1.46%) |
Jun 15, 2005 | 4.060 | 4.120 | 3.940 | 4.120 | 405,574 | +0.07(+1.73%) |
Jun 14, 2005 | 3.990 | 4.060 | 3.960 | 4.050 | 268,795 | +0.06(+1.50%) |
Jun 13, 2005 | 4.050 | 4.090 | 3.960 | 3.990 | 197,323 | -0.06(-1.48%) |
Jun 10, 2005 | 4.120 | 4.130 | 3.960 | 4.050 | 243,334 | -0.07(-1.70%) |
Jun 09, 2005 | 4.090 | 4.130 | 4.040 | 4.120 | 230,093 | +0.04(+0.86%) |
Jun 08, 2005 | 4.160 | 4.200 | 4.030 | 4.085 | 230,795 | -0.08(-1.80%) |
Jun 07, 2005 | 4.140 | 4.200 | 4.020 | 4.160 | 247,888 | +0.01(+0.24%) |
Jun 06, 2005 | 4.000 | 4.200 | 3.940 | 4.150 | 425,102 | +0.11(+2.72%) |
Jun 03, 2005 | 4.040 | 4.150 | 4.000 | 4.040 | 328,303 | -0.08(-1.94%) |
Jun 02, 2005 | 3.990 | 4.180 | 3.990 | 4.120 | 671,657 | +0.00(+0.00%) |
Jun 01, 2005 | 3.970 | 4.150 | 3.960 | 4.120 | 287,712 | +0.11(+2.74%) |
May 31, 2005 | 3.940 | 4.090 | 3.900 | 4.010 | 293,487 | +0.05(+1.26%) |
May 27, 2005 | 3.950 | 4.000 | 3.870 | 3.960 | 260,761 | -0.03(-0.75%) |
May 26, 2005 | 3.800 | 4.000 | 3.800 | 3.990 | 212,853 | +0.16(+4.18%) |
May 25, 2005 | 3.830 | 3.930 | 3.830 | 3.830 | 176,452 | -0.01(-0.26%) |
May 24, 2005 | 3.820 | 3.960 | 3.820 | 3.840 | 267,600 | -0.10(-2.54%) |
May 23, 2005 | 3.910 | 4.060 | 3.910 | 3.940 | 185,913 | -0.02(-0.51%) |
May 20, 2005 | 4.050 | 4.050 | 3.930 | 3.960 | 149,069 | -0.08(-1.98%) |
May 19, 2005 | 3.950 | 4.080 | 3.870 | 4.040 | 380,784 | +0.06(+1.51%) |
May 18, 2005 | 3.800 | 4.000 | 3.690 | 3.980 | 320,300 | +0.25(+6.70%) |
May 17, 2005 | 3.750 | 3.760 | 3.690 | 3.730 | 154,290 | +0.00(+0.00%) |
May 16, 2005 | 3.660 | 3.770 | 3.660 | 3.730 | 121,397 | +0.12(+3.32%) |
May 13, 2005 | 3.640 | 3.690 | 3.600 | 3.610 | 103,093 | +0.01(+0.28%) |
May 12, 2005 | 3.700 | 3.780 | 3.600 | 3.600 | 141,858 | -0.13(-3.49%) |
May 11, 2005 | 3.680 | 3.780 | 3.670 | 3.730 | 121,532 | -0.01(-0.27%) |
May 10, 2005 | 3.670 | 3.750 | 3.670 | 3.740 | 133,328 | +0.00(+0.00%) |
May 09, 2005 | 3.710 | 3.760 | 3.700 | 3.740 | 65,069 | +0.06(+1.63%) |
May 06, 2005 | 3.780 | 3.830 | 3.680 | 3.680 | 126,731 | -0.01(-0.27%) |
May 05, 2005 | 3.950 | 4.000 | 3.680 | 3.690 | 222,688 | -0.29(-7.29%) |
May 04, 2005 | 3.910 | 4.000 | 3.830 | 3.980 | 175,175 | +0.12(+3.11%) |
May 03, 2005 | 3.640 | 3.860 | 3.640 | 3.860 | 215,844 | +0.17(+4.61%) |
May 02, 2005 | 3.540 | 3.690 | 3.540 | 3.690 | 82,434 | +0.13(+3.65%) |
Apr 29, 2005 | 3.530 | 3.630 | 3.450 | 3.560 | 95,939 | +0.09(+2.59%) |
Apr 28, 2005 | 3.440 | 3.630 | 3.400 | 3.470 | 142,976 | -0.01(-0.29%) |
Apr 27, 2005 | 3.460 | 3.540 | 3.400 | 3.480 | 121,593 | -0.01(-0.29%) |
Apr 26, 2005 | 3.580 | 3.610 | 3.480 | 3.490 | 77,273 | -0.14(-3.86%) |
Apr 25, 2005 | 3.490 | 3.630 | 3.460 | 3.630 | 136,706 | +0.20(+5.83%) |
Apr 22, 2005 | 3.720 | 3.770 | 3.410 | 3.430 | 122,694 | -0.31(-8.29%) |
Apr 21, 2005 | 3.760 | 3.820 | 3.610 | 3.740 | 138,194 | +0.06(+1.63%) |
Apr 20, 2005 | 3.730 | 3.740 | 3.670 | 3.680 | 133,625 | -0.06(-1.60%) |
Apr 19, 2005 | 3.680 | 3.790 | 3.670 | 3.740 | 172,389 | +0.19(+5.35%) |
Apr 18, 2005 | 3.430 | 3.560 | 3.300 | 3.550 | 196,052 | +0.10(+2.90%) |
Apr 15, 2005 | 3.730 | 3.790 | 3.360 | 3.450 | 124,400 | -0.25(-6.76%) |
Apr 14, 2005 | 3.900 | 3.900 | 3.690 | 3.700 | 164,326 | -0.17(-4.39%) |
Apr 13, 2005 | 3.970 | 4.000 | 3.850 | 3.870 | 103,979 | -0.13(-3.25%) |
Apr 12, 2005 | 3.960 | 4.010 | 3.930 | 4.000 | 108,345 | +0.05(+1.27%) |
Apr 11, 2005 | 4.000 | 4.010 | 3.950 | 3.950 | 289,090 | -0.05(-1.25%) |
Apr 08, 2005 | 4.020 | 4.040 | 3.980 | 4.000 | 181,700 | -0.05(-1.23%) |
Apr 07, 2005 | 4.070 | 4.100 | 3.950 | 4.050 | 240,520 | -0.04(-0.98%) |
Apr 06, 2005 | 4.040 | 4.100 | 4.031 | 4.090 | 74,297 | +0.04(+0.99%) |
Apr 05, 2005 | 4.020 | 4.060 | 3.990 | 4.050 | 139,911 | +0.07(+1.76%) |
Apr 04, 2005 | 4.090 | 4.090 | 3.910 | 3.980 | 101,033 | -0.09(-2.21%) |
Apr 01, 2005 | 4.090 | 4.100 | 4.000 | 4.070 | 124,854 | -0.03(-0.73%) |
Mar 31, 2005 | 4.050 | 4.100 | 4.010 | 4.100 | 407,231 | +0.01(+0.24%) |
Mar 30, 2005 | 4.010 | 4.090 | 4.000 | 4.090 | 191,227 | +0.09(+2.25%) |
Mar 29, 2005 | 4.000 | 4.100 | 4.000 | 4.000 | 72,524 | -0.06(-1.48%) |
Mar 28, 2005 | 4.090 | 4.100 | 4.030 | 4.060 | 66,654 | +0.01(+0.25%) |
Mar 24, 2005 | 4.070 | 4.110 | 4.040 | 4.050 | 51,837 | +0.04(+1.00%) |
Mar 23, 2005 | 4.070 | 4.120 | 4.000 | 4.010 | 77,806 | -0.09(-2.20%) |
Mar 22, 2005 | 4.170 | 4.220 | 4.060 | 4.100 | 46,965 | -0.09(-2.15%) |
Mar 21, 2005 | 4.220 | 4.220 | 4.150 | 4.190 | 66,688 | +0.04(+0.96%) |
Mar 18, 2005 | 4.010 | 4.210 | 3.980 | 4.150 | 564,588 | +0.11(+2.72%) |
Mar 17, 2005 | 3.990 | 4.050 | 3.980 | 4.040 | 43,837 | +0.01(+0.25%) |
Mar 16, 2005 | 3.980 | 4.090 | 3.980 | 4.030 | 85,519 | +0.00(+0.00%) |
Mar 15, 2005 | 4.000 | 4.040 | 3.980 | 4.030 | 166,599 | +0.03(+0.75%) |
Mar 14, 2005 | 4.020 | 4.130 | 3.990 | 4.000 | 130,817 | -0.05(-1.23%) |
Mar 11, 2005 | 3.980 | 4.180 | 3.980 | 4.050 | 134,281 | +0.02(+0.50%) |
Mar 10, 2005 | 4.000 | 4.150 | 4.000 | 4.030 | 91,376 | -0.01(-0.25%) |
Mar 09, 2005 | 4.080 | 4.160 | 4.030 | 4.040 | 53,661 | -0.03(-0.74%) |
Mar 08, 2005 | 4.100 | 4.170 | 4.070 | 4.070 | 75,089 | -0.01(-0.25%) |
Mar 07, 2005 | 4.100 | 4.190 | 4.080 | 4.080 | 54,177 | -0.07(-1.69%) |
Mar 04, 2005 | 4.190 | 4.192 | 4.090 | 4.150 | 38,793 | -0.05(-1.19%) |
Mar 03, 2005 | 4.200 | 4.250 | 4.080 | 4.200 | 38,338 | +0.10(+2.44%) |
Mar 02, 2005 | 4.130 | 4.210 | 4.090 | 4.100 | 59,435 | -0.14(-3.30%) |
Mar 01, 2005 | 4.090 | 4.250 | 4.060 | 4.240 | 212,629 | +0.05(+1.19%) |
Feb 28, 2005 | 4.200 | 4.240 | 3.950 | 4.190 | 159,167 | +0.08(+1.95%) |
Feb 25, 2005 | 4.160 | 4.200 | 4.090 | 4.110 | 52,456 | -0.14(-3.29%) |
Feb 24, 2005 | 4.090 | 4.250 | 4.010 | 4.250 | 167,980 | +0.04(+0.95%) |
Feb 23, 2005 | 4.060 | 4.350 | 3.990 | 4.210 | 266,604 | +0.21(+5.25%) |
Feb 22, 2005 | 4.060 | 4.210 | 3.970 | 4.000 | 117,439 | -0.15(-3.61%) |
Feb 18, 2005 | 4.230 | 4.230 | 4.120 | 4.150 | 69,849 | +0.02(+0.48%) |
Feb 17, 2005 | 4.190 | 4.280 | 4.120 | 4.130 | 50,908 | -0.10(-2.36%) |
Feb 16, 2005 | 4.130 | 4.300 | 4.110 | 4.230 | 48,786 | -0.01(-0.24%) |
Feb 15, 2005 | 4.140 | 4.270 | 4.070 | 4.240 | 60,389 | +0.03(+0.71%) |
Feb 14, 2005 | 4.250 | 4.250 | 4.100 | 4.210 | 30,830 | -0.02(-0.47%) |
Feb 11, 2005 | 4.110 | 4.240 | 4.020 | 4.230 | 55,046 | +0.12(+2.92%) |
Feb 10, 2005 | 4.110 | 4.140 | 4.020 | 4.110 | 52,606 | +0.00(+0.00%) |
Feb 09, 2005 | 4.180 | 4.290 | 4.090 | 4.110 | 62,631 | -0.18(-4.20%) |
Feb 08, 2005 | 4.260 | 4.310 | 4.200 | 4.290 | 26,363 | -0.04(-0.92%) |
Feb 07, 2005 | 4.260 | 4.350 | 4.220 | 4.330 | 55,958 | -0.04(-0.92%) |
Feb 04, 2005 | 4.210 | 4.370 | 4.210 | 4.370 | 122,060 | +0.11(+2.58%) |
Feb 03, 2005 | 4.235 | 4.280 | 4.180 | 4.260 | 69,601 | -0.02(-0.47%) |
Feb 02, 2005 | 4.180 | 4.280 | 4.170 | 4.280 | 74,721 | +0.02(+0.47%) |