Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.164 | 5.254 | 5.164 | 5.201 | 2,742,696 | +0.05(+0.90%) |
Jan 30, 2006 | 4.922 | 5.189 | 4.903 | 5.154 | 3,587,450 | +0.23(+4.73%) |
Jan 27, 2006 | 4.902 | 4.963 | 4.862 | 4.922 | 1,068,689 | +0.02(+0.40%) |
Jan 26, 2006 | 4.836 | 4.944 | 4.809 | 4.902 | 1,824,113 | +0.11(+2.35%) |
Jan 25, 2006 | 4.897 | 4.901 | 4.751 | 4.789 | 1,744,981 | -0.11(-2.18%) |
Jan 24, 2006 | 4.713 | 4.896 | 4.683 | 4.896 | 1,967,285 | +0.18(+3.88%) |
Jan 23, 2006 | 4.608 | 4.739 | 4.589 | 4.713 | 2,160,628 | +0.09(+1.88%) |
Jan 20, 2006 | 4.652 | 4.670 | 4.575 | 4.626 | 2,783,486 | -0.03(-0.55%) |
Jan 19, 2006 | 4.759 | 4.777 | 4.652 | 4.652 | 1,837,574 | -0.08(-1.73%) |
Jan 18, 2006 | 4.830 | 4.837 | 4.721 | 4.734 | 2,246,694 | -0.11(-2.30%) |
Jan 17, 2006 | 4.820 | 4.858 | 4.801 | 4.846 | 1,868,982 | +0.03(+0.53%) |
Jan 13, 2006 | 4.808 | 4.830 | 4.783 | 4.820 | 1,113,557 | +0.01(+0.26%) |
Jan 12, 2006 | 4.864 | 4.888 | 4.771 | 4.808 | 1,485,151 | -0.06(-1.16%) |
Jan 11, 2006 | 4.888 | 4.893 | 4.842 | 4.864 | 698,726 | -0.01(-0.25%) |
Jan 10, 2006 | 4.830 | 4.880 | 4.767 | 4.876 | 1,704,192 | +0.05(+0.96%) |
Jan 09, 2006 | 4.746 | 4.841 | 4.746 | 4.830 | 2,059,470 | +0.08(+1.63%) |
Jan 06, 2006 | 4.756 | 4.790 | 4.697 | 4.752 | 1,987,272 | -0.00(-0.10%) |
Jan 05, 2006 | 4.676 | 4.805 | 4.658 | 4.757 | 4,498,284 | +0.22(+4.92%) |
Jan 04, 2006 | 4.429 | 4.564 | 4.334 | 4.534 | 2,604,827 | +0.11(+2.38%) |
Jan 03, 2006 | 4.382 | 4.430 | 4.338 | 4.429 | 2,388,234 | +0.06(+1.49%) |
Dec 30, 2005 | 4.337 | 4.366 | 4.299 | 4.364 | 1,610,375 | +0.03(+0.79%) |
Dec 29, 2005 | 4.404 | 4.418 | 4.326 | 4.330 | 1,115,189 | -0.06(-1.40%) |
Dec 28, 2005 | 4.376 | 4.394 | 4.334 | 4.391 | 1,040,136 | +0.01(+0.34%) |
Dec 27, 2005 | 4.436 | 4.436 | 4.304 | 4.376 | 1,185,347 | -0.06(-1.35%) |
Dec 23, 2005 | 4.435 | 4.478 | 4.433 | 4.436 | 1,078,070 | +0.00(+0.08%) |
Dec 22, 2005 | 4.540 | 4.562 | 4.394 | 4.433 | 1,530,428 | -0.09(-2.01%) |
Dec 21, 2005 | 4.486 | 4.564 | 4.484 | 4.523 | 1,352,585 | +0.05(+1.12%) |
Dec 20, 2005 | 4.401 | 4.523 | 4.338 | 4.473 | 1,175,150 | +0.08(+1.73%) |
Dec 19, 2005 | 4.406 | 4.527 | 4.352 | 4.397 | 1,510,441 | +0.00(+0.00%) |
Dec 16, 2005 | 4.424 | 4.461 | 4.380 | 4.397 | 1,403,164 | -0.03(-0.58%) |
Dec 15, 2005 | 4.535 | 4.535 | 4.388 | 4.423 | 1,855,929 | -0.10(-2.20%) |
Dec 14, 2005 | 4.475 | 4.528 | 4.469 | 4.522 | 1,490,862 | +0.05(+1.07%) |
Dec 13, 2005 | 4.507 | 4.535 | 4.466 | 4.474 | 2,107,194 | -0.03(-0.65%) |
Dec 12, 2005 | 4.471 | 4.517 | 4.462 | 4.504 | 1,618,941 | +0.06(+1.44%) |
Dec 09, 2005 | 4.414 | 4.464 | 4.352 | 4.440 | 2,072,114 | +0.03(+0.58%) |
Dec 08, 2005 | 4.322 | 4.433 | 4.314 | 4.414 | 2,769,618 | +0.09(+2.13%) |
Dec 07, 2005 | 4.328 | 4.388 | 4.293 | 4.322 | 2,298,089 | +0.01(+0.17%) |
Dec 06, 2005 | 4.149 | 4.344 | 4.149 | 4.315 | 4,054,900 | +0.20(+4.76%) |
Dec 05, 2005 | 4.104 | 4.131 | 4.076 | 4.119 | 5,731,355 | +0.01(+0.36%) |
Dec 02, 2005 | 4.106 | 4.181 | 4.082 | 4.104 | 6,558,569 | -0.00(-0.06%) |
Dec 01, 2005 | 4.180 | 4.260 | 4.038 | 4.106 | 5,408,709 | -0.05(-1.12%) |
Nov 30, 2005 | 4.164 | 4.190 | 4.137 | 4.153 | 2,391,497 | -0.02(-0.59%) |
Nov 29, 2005 | 4.168 | 4.288 | 4.168 | 4.178 | 2,391,905 | -0.03(-0.73%) |
Nov 28, 2005 | 4.229 | 4.254 | 4.170 | 4.208 | 3,038,014 | +0.04(+0.91%) |
Nov 25, 2005 | 4.155 | 4.192 | 4.106 | 4.170 | 1,009,544 | +0.02(+0.50%) |
Nov 23, 2005 | 4.136 | 4.174 | 4.086 | 4.149 | 2,070,075 | +0.03(+0.62%) |
Nov 22, 2005 | 4.043 | 4.130 | 3.972 | 4.124 | 2,993,145 | +0.11(+2.72%) |
Nov 21, 2005 | 3.800 | 4.021 | 3.795 | 4.014 | 2,770,026 | +0.23(+6.02%) |
Nov 18, 2005 | 3.800 | 3.851 | 3.757 | 3.787 | 2,369,063 | -0.01(-0.35%) |
Nov 17, 2005 | 3.769 | 3.825 | 3.769 | 3.800 | 2,063,141 | +0.06(+1.61%) |
Nov 16, 2005 | 3.717 | 3.787 | 3.660 | 3.740 | 2,001,140 | +0.02(+0.63%) |
Nov 15, 2005 | 3.818 | 3.825 | 3.708 | 3.717 | 2,039,891 | -0.10(-2.51%) |
Nov 14, 2005 | 3.800 | 3.828 | 3.784 | 3.812 | 2,668,051 | +0.01(+0.32%) |
Nov 11, 2005 | 3.833 | 3.833 | 3.766 | 3.800 | 2,128,404 | -0.03(-0.83%) |
Nov 10, 2005 | 3.811 | 3.859 | 3.750 | 3.832 | 2,122,286 | +0.03(+0.84%) |
Nov 09, 2005 | 3.788 | 3.812 | 3.737 | 3.800 | 2,892,395 | +0.02(+0.55%) |
Nov 08, 2005 | 3.800 | 3.825 | 3.775 | 3.779 | 2,970,303 | -0.02(-0.55%) |
Nov 07, 2005 | 4.023 | 3.930 | 3.773 | 3.800 | 4,655,324 | -0.22(-5.55%) |
Nov 04, 2005 | 3.892 | 4.034 | 3.840 | 4.023 | 3,448,358 | +0.15(+3.86%) |
Nov 03, 2005 | 3.858 | 3.947 | 3.677 | 3.874 | 10,152,139 | +0.44(+12.86%) |
Nov 02, 2005 | 3.409 | 3.557 | 3.404 | 3.432 | 5,015,904 | +0.02(+0.68%) |
Nov 01, 2005 | 3.316 | 3.409 | 3.289 | 3.409 | 2,350,708 | +0.08(+2.54%) |
Oct 31, 2005 | 3.212 | 3.334 | 3.212 | 3.324 | 1,993,798 | +0.14(+4.47%) |
Oct 28, 2005 | 3.116 | 3.218 | 3.116 | 3.182 | 1,609,967 | +0.07(+2.37%) |
Oct 27, 2005 | 3.230 | 3.230 | 3.091 | 3.109 | 2,265,050 | -0.11(-3.39%) |
Oct 26, 2005 | 3.266 | 3.322 | 3.196 | 3.218 | 1,502,283 | -0.04(-1.09%) |
Oct 25, 2005 | 3.231 | 3.295 | 3.208 | 3.253 | 2,205,497 | +0.02(+0.68%) |
Oct 24, 2005 | 3.160 | 3.239 | 3.160 | 3.231 | 2,076,193 | +0.07(+2.25%) |
Oct 21, 2005 | 3.132 | 3.164 | 3.111 | 3.160 | 1,913,443 | +0.02(+0.70%) |
Oct 20, 2005 | 3.071 | 3.150 | 3.064 | 3.138 | 2,456,761 | +0.09(+2.81%) |
Oct 19, 2005 | 3.034 | 3.083 | 2.899 | 3.052 | 1,979,522 | -0.01(-0.44%) |
Oct 18, 2005 | 3.181 | 3.214 | 3.057 | 3.066 | 1,854,705 | -0.12(-3.73%) |
Oct 17, 2005 | 3.040 | 3.240 | 3.040 | 3.185 | 3,082,066 | +0.15(+4.93%) |
Oct 14, 2005 | 3.087 | 3.115 | 3.008 | 3.035 | 1,677,678 | +0.00(+0.08%) |
Oct 13, 2005 | 2.987 | 3.040 | 2.962 | 3.033 | 1,846,548 | +0.05(+1.52%) |
Oct 12, 2005 | 3.034 | 3.034 | 2.942 | 2.987 | 2,705,986 | -0.05(-1.77%) |
Oct 11, 2005 | 3.107 | 3.114 | 3.003 | 3.041 | 2,554,656 | -0.05(-1.59%) |
Oct 10, 2005 | 3.165 | 3.204 | 3.069 | 3.090 | 2,612,577 | -0.07(-2.14%) |
Oct 07, 2005 | 3.007 | 3.180 | 3.007 | 3.158 | 4,035,321 | +0.16(+5.44%) |
Oct 06, 2005 | 2.819 | 3.114 | 2.819 | 2.995 | 7,843,444 | +0.45(+17.73%) |
Oct 05, 2005 | 2.634 | 2.634 | 2.537 | 2.544 | 843,530 | -0.09(-3.44%) |
Oct 04, 2005 | 2.697 | 2.740 | 2.633 | 2.634 | 785,608 | -0.04(-1.42%) |
Oct 03, 2005 | 2.623 | 2.677 | 2.604 | 2.672 | 1,007,912 | +0.05(+1.73%) |
Sep 30, 2005 | 2.593 | 2.658 | 2.551 | 2.627 | 1,019,333 | +0.03(+1.04%) |
Sep 29, 2005 | 2.513 | 2.600 | 2.485 | 2.600 | 1,540,217 | +0.08(+3.36%) |
Sep 28, 2005 | 2.531 | 2.659 | 2.476 | 2.515 | 1,315,874 | -0.01(-0.58%) |
Sep 27, 2005 | 2.545 | 2.566 | 2.488 | 2.530 | 811,306 | -0.00(-0.10%) |
Sep 26, 2005 | 2.530 | 2.574 | 2.476 | 2.533 | 2,161,444 | +0.07(+2.89%) |
Sep 23, 2005 | 2.461 | 2.512 | 2.427 | 2.461 | 1,755,587 | +0.02(+1.01%) |
Sep 22, 2005 | 2.458 | 2.459 | 2.404 | 2.437 | 2,262,602 | -0.03(-1.05%) |
Sep 21, 2005 | 2.593 | 2.593 | 2.454 | 2.463 | 1,977,482 | -0.14(-5.46%) |
Sep 20, 2005 | 2.697 | 2.776 | 2.597 | 2.605 | 2,311,550 | -0.09(-3.23%) |
Sep 19, 2005 | 2.765 | 2.794 | 2.686 | 2.692 | 1,931,798 | -0.07(-2.66%) |
Sep 16, 2005 | 2.693 | 2.769 | 2.682 | 2.765 | 1,303,637 | +0.09(+3.30%) |
Sep 15, 2005 | 2.800 | 2.825 | 2.671 | 2.677 | 601,647 | -0.10(-3.75%) |
Sep 14, 2005 | 2.822 | 2.868 | 2.770 | 2.781 | 1,135,584 | -0.04(-1.43%) |
Sep 13, 2005 | 2.677 | 2.823 | 2.676 | 2.822 | 1,910,587 | +0.14(+5.40%) |
Sep 12, 2005 | 2.776 | 2.776 | 2.624 | 2.677 | 1,371,348 | -0.03(-0.95%) |
Sep 09, 2005 | 2.789 | 2.794 | 2.692 | 2.703 | 1,216,347 | -0.08(-2.99%) |
Sep 08, 2005 | 2.774 | 2.794 | 2.741 | 2.786 | 748,490 | +0.02(+0.58%) |
Sep 07, 2005 | 2.775 | 2.779 | 2.734 | 2.770 | 876,977 | +0.00(+0.00%) |
Sep 06, 2005 | 2.635 | 2.774 | 2.627 | 2.770 | 2,415,971 | +0.16(+6.10%) |
Sep 02, 2005 | 2.540 | 2.613 | 2.540 | 2.611 | 1,246,532 | +0.08(+3.05%) |
Sep 01, 2005 | 2.651 | 2.734 | 2.533 | 2.534 | 2,935,224 | -0.12(-4.44%) |
Aug 31, 2005 | 2.651 | 2.660 | 2.552 | 2.651 | 861,885 | +0.06(+2.46%) |
Aug 30, 2005 | 2.655 | 2.661 | 2.550 | 2.588 | 1,430,493 | -0.06(-2.31%) |
Aug 29, 2005 | 2.629 | 2.651 | 2.537 | 2.649 | 1,408,467 | +0.00(+0.05%) |
Aug 26, 2005 | 2.697 | 2.811 | 2.624 | 2.648 | 543,726 | -0.04(-1.55%) |
Aug 25, 2005 | 2.662 | 2.703 | 2.662 | 2.689 | 566,976 | +0.03(+1.01%) |
Aug 24, 2005 | 2.715 | 2.716 | 2.642 | 2.662 | 933,675 | -0.07(-2.43%) |
Aug 23, 2005 | 2.694 | 2.795 | 2.694 | 2.729 | 1,460,677 | +0.05(+1.97%) |
Aug 22, 2005 | 2.718 | 2.721 | 2.623 | 2.676 | 1,810,653 | -0.02(-0.82%) |
Aug 19, 2005 | 2.721 | 2.768 | 2.687 | 2.698 | 682,411 | -0.01(-0.45%) |
Aug 18, 2005 | 2.753 | 2.753 | 2.698 | 2.710 | 1,513,296 | -0.05(-1.73%) |
Aug 17, 2005 | 2.824 | 2.840 | 2.746 | 2.758 | 2,161,036 | -0.06(-2.13%) |
Aug 16, 2005 | 2.992 | 2.992 | 2.817 | 2.818 | 2,356,826 | -0.18(-5.93%) |
Aug 15, 2005 | 2.993 | 3.058 | 2.976 | 2.996 | 2,825,907 | +0.02(+0.66%) |
Aug 12, 2005 | 2.942 | 2.991 | 2.931 | 2.976 | 1,933,837 | +0.06(+2.15%) |
Aug 11, 2005 | 2.784 | 2.927 | 2.784 | 2.914 | 3,329,660 | +0.14(+5.13%) |
Aug 10, 2005 | 2.780 | 2.814 | 2.699 | 2.772 | 2,217,326 | -0.04(-1.40%) |
Aug 09, 2005 | 2.801 | 2.879 | 2.789 | 2.811 | 1,529,204 | +0.03(+0.97%) |
Aug 08, 2005 | 2.825 | 2.871 | 2.779 | 2.784 | 1,376,651 | -0.02(-0.66%) |
Aug 05, 2005 | 2.827 | 2.866 | 2.797 | 2.802 | 1,528,388 | -0.02(-0.87%) |
Aug 04, 2005 | 2.924 | 2.931 | 2.808 | 2.827 | 2,120,246 | -0.10(-3.27%) |
Aug 03, 2005 | 3.014 | 3.018 | 2.870 | 2.922 | 3,359,844 | -0.14(-4.60%) |
Aug 02, 2005 | 2.903 | 3.147 | 2.890 | 3.063 | 5,572,275 | +0.13(+4.43%) |
Aug 01, 2005 | 2.867 | 2.964 | 2.838 | 2.933 | 1,524,309 | +0.06(+2.27%) |
Jul 29, 2005 | 2.758 | 2.888 | 2.680 | 2.868 | 3,016,395 | +0.10(+3.72%) |
Jul 28, 2005 | 2.702 | 2.789 | 2.672 | 2.765 | 1,501,467 | +0.03(+1.21%) |
Jul 27, 2005 | 2.666 | 2.756 | 2.666 | 2.732 | 2,046,825 | +0.12(+4.60%) |
Jul 26, 2005 | 2.564 | 2.669 | 2.529 | 2.612 | 2,462,064 | +0.06(+2.35%) |
Jul 25, 2005 | 2.586 | 2.635 | 2.550 | 2.552 | 1,345,650 | -0.02(-0.86%) |
Jul 22, 2005 | 2.439 | 2.574 | 2.434 | 2.574 | 1,565,507 | +0.13(+5.11%) |
Jul 21, 2005 | 2.445 | 2.452 | 2.411 | 2.449 | 961,820 | -0.01(-0.35%) |
Jul 20, 2005 | 2.415 | 2.458 | 2.374 | 2.458 | 1,041,360 | +0.04(+1.47%) |
Jul 19, 2005 | 2.367 | 2.431 | 2.367 | 2.422 | 1,660,547 | +0.06(+2.33%) |
Jul 18, 2005 | 2.396 | 2.396 | 2.341 | 2.367 | 2,012,154 | -0.02(-0.97%) |
Jul 15, 2005 | 2.382 | 2.432 | 2.354 | 2.390 | 2,765,947 | -0.00(-0.15%) |
Jul 14, 2005 | 2.529 | 2.589 | 2.367 | 2.394 | 4,038,584 | -0.13(-5.33%) |
Jul 13, 2005 | 2.470 | 2.529 | 2.447 | 2.529 | 1,788,218 | +0.06(+2.59%) |
Jul 12, 2005 | 2.458 | 2.498 | 2.452 | 2.465 | 1,496,164 | -0.00(-0.20%) |
Jul 11, 2005 | 2.417 | 2.485 | 2.390 | 2.470 | 2,468,182 | +0.04(+1.82%) |
Jul 08, 2005 | 2.367 | 2.445 | 2.367 | 2.426 | 3,365,147 | +0.06(+2.54%) |
Jul 07, 2005 | 2.105 | 2.432 | 2.101 | 2.366 | 6,484,740 | +0.26(+12.41%) |
Jul 06, 2005 | 2.106 | 2.118 | 2.088 | 2.105 | 1,470,059 | -0.01(-0.41%) |
Jul 05, 2005 | 2.083 | 2.133 | 2.080 | 2.113 | 647,739 | +0.02(+1.17%) |
Jul 01, 2005 | 2.041 | 2.111 | 2.020 | 2.089 | 650,187 | +0.06(+2.77%) |
Jun 30, 2005 | 2.078 | 2.096 | 2.032 | 2.032 | 818,648 | -0.03(-1.66%) |
Jun 29, 2005 | 2.117 | 2.121 | 2.029 | 2.067 | 2,105,562 | -0.05(-2.54%) |
Jun 28, 2005 | 2.041 | 2.130 | 2.034 | 2.121 | 1,872,245 | +0.11(+5.49%) |
Jun 27, 2005 | 1.923 | 2.043 | 1.923 | 2.010 | 1,614,454 | +0.09(+4.73%) |
Jun 24, 2005 | 1.992 | 1.992 | 1.882 | 1.920 | 2,367,839 | -0.08(-4.04%) |
Jun 23, 2005 | 2.117 | 2.117 | 1.961 | 2.001 | 3,104,501 | -0.13(-5.99%) |
Jun 22, 2005 | 2.126 | 2.161 | 2.122 | 2.128 | 914,912 | +0.00(+0.06%) |
Jun 21, 2005 | 2.129 | 2.137 | 2.096 | 2.127 | 706,069 | -0.00(-0.06%) |
Jun 20, 2005 | 2.128 | 2.144 | 2.084 | 2.128 | 713,411 | -0.01(-0.29%) |
Jun 17, 2005 | 2.175 | 2.176 | 2.111 | 2.134 | 1,476,993 | -0.02(-0.85%) |
Jun 16, 2005 | 2.089 | 2.186 | 2.088 | 2.153 | 2,542,419 | +0.08(+3.84%) |
Jun 15, 2005 | 2.047 | 2.080 | 2.029 | 2.073 | 1,443,954 | +0.02(+1.08%) |
Jun 14, 2005 | 1.943 | 2.086 | 1.943 | 2.051 | 2,723,117 | +0.11(+5.89%) |
Jun 13, 2005 | 1.907 | 1.959 | 1.907 | 1.937 | 1,307,308 | +0.01(+0.77%) |
Jun 10, 2005 | 1.933 | 1.937 | 1.893 | 1.922 | 1,216,755 | -0.01(-0.76%) |
Jun 09, 2005 | 1.960 | 1.961 | 1.839 | 1.937 | 4,169,111 | -0.02(-1.13%) |
Jun 08, 2005 | 1.983 | 2.025 | 1.958 | 1.959 | 1,836,758 | -0.02(-1.24%) |
Jun 07, 2005 | 1.961 | 2.009 | 1.954 | 1.983 | 2,062,325 | +0.04(+2.08%) |
Jun 06, 2005 | 1.985 | 1.985 | 1.887 | 1.943 | 2,374,774 | -0.01(-0.50%) |
Jun 03, 2005 | 1.986 | 2.026 | 1.923 | 1.953 | 2,292,379 | -0.04(-2.09%) |
Jun 02, 2005 | 2.037 | 2.045 | 1.947 | 1.994 | 3,820,359 | -0.04(-2.11%) |
Jun 01, 2005 | 2.053 | 2.103 | 2.015 | 2.037 | 2,544,867 | -0.03(-1.31%) |
May 31, 2005 | 2.077 | 2.084 | 2.063 | 2.064 | 1,970,956 | -0.01(-0.53%) |
May 27, 2005 | 2.078 | 2.108 | 2.065 | 2.075 | 1,373,795 | +0.00(+0.24%) |
May 26, 2005 | 2.043 | 2.075 | 2.043 | 2.070 | 1,237,558 | +0.03(+1.56%) |
May 25, 2005 | 2.084 | 2.107 | 2.025 | 2.039 | 2,315,221 | -0.05(-2.18%) |
May 24, 2005 | 2.023 | 2.089 | 2.010 | 2.084 | 1,634,849 | +0.05(+2.53%) |
May 23, 2005 | 2.023 | 2.047 | 1.989 | 2.032 | 1,408,059 | +0.02(+0.91%) |
May 20, 2005 | 2.079 | 2.079 | 1.991 | 2.014 | 1,345,650 | -0.07(-3.30%) |
May 19, 2005 | 2.030 | 2.097 | 2.023 | 2.083 | 1,552,046 | +0.05(+2.54%) |
May 18, 2005 | 1.943 | 2.052 | 1.940 | 2.031 | 1,433,348 | +0.09(+4.87%) |
May 17, 2005 | 1.953 | 1.974 | 1.926 | 1.937 | 1,197,584 | -0.02(-1.25%) |
May 16, 2005 | 1.895 | 1.969 | 1.895 | 1.961 | 802,332 | +0.08(+4.17%) |
May 13, 2005 | 1.931 | 1.937 | 1.842 | 1.883 | 796,622 | -0.05(-2.79%) |
May 12, 2005 | 1.961 | 1.976 | 1.931 | 1.937 | 871,267 | -0.02(-1.25%) |
May 11, 2005 | 1.923 | 1.961 | 1.905 | 1.961 | 1,002,609 | +0.03(+1.33%) |
May 10, 2005 | 1.912 | 1.947 | 1.909 | 1.936 | 1,154,755 | +0.02(+0.89%) |
May 09, 2005 | 1.934 | 1.967 | 1.895 | 1.918 | 1,114,781 | -0.01(-0.40%) |
May 06, 2005 | 1.932 | 1.961 | 1.888 | 1.926 | 1,098,873 | -0.04(-1.92%) |
May 05, 2005 | 1.839 | 1.986 | 1.839 | 1.964 | 3,664,951 | +0.20(+11.40%) |
May 04, 2005 | 1.757 | 1.765 | 1.755 | 1.763 | 874,122 | +0.01(+0.35%) |
May 03, 2005 | 1.757 | 1.773 | 1.746 | 1.757 | 839,043 | +0.01(+0.70%) |
May 02, 2005 | 1.779 | 1.779 | 1.710 | 1.744 | 2,063,956 | +0.15(+9.29%) |
Apr 29, 2005 | 1.597 | 1.607 | 1.533 | 1.596 | 487,844 | +0.00(+0.15%) |
Apr 28, 2005 | 1.667 | 1.670 | 1.575 | 1.594 | 677,924 | -0.06(-3.85%) |
Apr 27, 2005 | 1.654 | 1.700 | 1.630 | 1.657 | 556,371 | +0.01(+0.37%) |
Apr 26, 2005 | 1.643 | 1.683 | 1.624 | 1.651 | 382,199 | +0.01(+0.52%) |
Apr 25, 2005 | 1.670 | 1.697 | 1.638 | 1.643 | 396,067 | -0.02(-1.25%) |
Apr 22, 2005 | 1.720 | 1.720 | 1.652 | 1.663 | 624,081 | -0.06(-3.55%) |
Apr 21, 2005 | 1.723 | 1.763 | 1.712 | 1.725 | 668,134 | +0.01(+0.79%) |
Apr 20, 2005 | 1.748 | 1.765 | 1.703 | 1.711 | 483,357 | -0.03(-1.90%) |
Apr 19, 2005 | 1.719 | 1.763 | 1.719 | 1.744 | 511,910 | +0.04(+2.08%) |
Apr 18, 2005 | 1.706 | 1.719 | 1.639 | 1.709 | 580,436 | -0.00(-0.07%) |
Apr 15, 2005 | 1.758 | 1.765 | 1.689 | 1.710 | 679,147 | -0.05(-2.72%) |
Apr 14, 2005 | 1.790 | 1.797 | 1.742 | 1.758 | 364,251 | -0.04(-2.25%) |
Apr 13, 2005 | 1.812 | 1.831 | 1.790 | 1.798 | 179,066 | -0.02(-1.28%) |
Apr 12, 2005 | 1.791 | 1.825 | 1.774 | 1.822 | 289,606 | +0.02(+1.36%) |
Apr 11, 2005 | 1.806 | 1.839 | 1.786 | 1.797 | 303,067 | -0.01(-0.48%) |
Apr 08, 2005 | 1.814 | 1.823 | 1.785 | 1.806 | 561,265 | -0.01(-0.47%) |
Apr 07, 2005 | 1.802 | 1.835 | 1.793 | 1.814 | 2,168,378 | +0.12(+6.78%) |
Apr 06, 2005 | 1.706 | 1.719 | 1.690 | 1.699 | 208,435 | -0.00(-0.07%) |
Apr 05, 2005 | 1.741 | 1.743 | 1.679 | 1.700 | 341,409 | -0.04(-2.32%) |
Apr 04, 2005 | 1.716 | 1.753 | 1.656 | 1.741 | 683,634 | +0.02(+1.00%) |
Apr 01, 2005 | 1.687 | 1.733 | 1.681 | 1.723 | 568,200 | +0.04(+2.63%) |
Mar 31, 2005 | 1.737 | 1.739 | 1.678 | 1.679 | 824,766 | -0.06(-3.25%) |
Mar 30, 2005 | 1.697 | 1.755 | 1.693 | 1.736 | 575,542 | +0.03(+1.94%) |
Mar 29, 2005 | 1.752 | 1.768 | 1.689 | 1.703 | 697,503 | -0.05(-2.87%) |
Mar 28, 2005 | 1.753 | 1.758 | 1.730 | 1.753 | 471,120 | +0.01(+0.35%) |
Mar 24, 2005 | 1.748 | 1.757 | 1.720 | 1.747 | 391,172 | -0.01(-0.49%) |
Mar 23, 2005 | 1.786 | 1.786 | 1.742 | 1.755 | 775,819 | -0.04(-2.05%) |
Mar 22, 2005 | 1.802 | 1.814 | 1.787 | 1.792 | 378,935 | -0.00(-0.27%) |
Mar 21, 2005 | 1.812 | 1.818 | 1.732 | 1.797 | 792,543 | -0.01(-0.54%) |
Mar 18, 2005 | 1.862 | 1.862 | 1.781 | 1.807 | 721,977 | -0.05(-2.77%) |
Mar 17, 2005 | 1.877 | 1.890 | 1.847 | 1.858 | 288,382 | -0.02(-1.24%) |
Mar 16, 2005 | 1.861 | 1.898 | 1.842 | 1.882 | 592,265 | +0.01(+0.46%) |
Mar 15, 2005 | 1.894 | 1.905 | 1.867 | 1.873 | 393,620 | -0.02(-1.10%) |
Mar 14, 2005 | 1.880 | 1.894 | 1.863 | 1.894 | 501,712 | +0.04(+2.32%) |
Mar 11, 2005 | 1.877 | 1.885 | 1.849 | 1.851 | 386,686 | -0.03(-1.76%) |
Mar 10, 2005 | 1.851 | 1.894 | 1.837 | 1.884 | 843,122 | +0.05(+2.47%) |
Mar 09, 2005 | 1.808 | 1.863 | 1.808 | 1.839 | 602,871 | +0.02(+1.35%) |
Mar 08, 2005 | 1.860 | 1.868 | 1.797 | 1.814 | 1,020,557 | -0.06(-3.33%) |
Mar 07, 2005 | 1.947 | 1.947 | 1.867 | 1.877 | 547,397 | -0.06(-2.98%) |
Mar 04, 2005 | 1.907 | 1.963 | 1.907 | 1.934 | 1,301,598 | +0.03(+1.41%) |
Mar 03, 2005 | 1.909 | 1.927 | 1.857 | 1.907 | 1,651,981 | -0.02(-0.83%) |
Mar 02, 2005 | 1.853 | 1.945 | 1.851 | 1.923 | 1,757,218 | +0.07(+3.77%) |
Mar 01, 2005 | 1.819 | 1.864 | 1.808 | 1.853 | 931,227 | +0.05(+2.58%) |
Feb 28, 2005 | 1.808 | 1.833 | 1.776 | 1.807 | 890,846 | +0.01(+0.41%) |
Feb 25, 2005 | 1.796 | 1.806 | 1.769 | 1.799 | 404,225 | +0.01(+0.55%) |
Feb 24, 2005 | 1.757 | 1.798 | 1.747 | 1.790 | 528,634 | +0.03(+1.53%) |
Feb 23, 2005 | 1.771 | 1.808 | 1.749 | 1.763 | 765,621 | -0.01(-0.48%) |
Feb 22, 2005 | 1.814 | 1.839 | 1.747 | 1.771 | 837,003 | -0.04(-2.30%) |
Feb 18, 2005 | 1.826 | 1.839 | 1.774 | 1.813 | 695,871 | -0.00(-0.13%) |
Feb 17, 2005 | 1.790 | 1.839 | 1.790 | 1.815 | 878,609 | +0.03(+1.44%) |
Feb 16, 2005 | 1.863 | 1.875 | 1.765 | 1.790 | 2,088,430 | -0.04(-2.34%) |
Feb 15, 2005 | 1.736 | 1.833 | 1.731 | 1.833 | 2,063,549 | +0.10(+5.88%) |
Feb 14, 2005 | 1.685 | 1.731 | 1.643 | 1.731 | 653,042 | +0.03(+1.95%) |
Feb 11, 2005 | 1.692 | 1.716 | 1.667 | 1.698 | 421,357 | +0.01(+0.43%) |
Feb 10, 2005 | 1.703 | 1.731 | 1.666 | 1.690 | 654,266 | -0.01(-0.72%) |
Feb 09, 2005 | 1.741 | 1.743 | 1.693 | 1.703 | 433,594 | -0.03(-1.49%) |
Feb 08, 2005 | 1.771 | 1.771 | 1.727 | 1.728 | 389,949 | -0.05(-2.96%) |
Feb 07, 2005 | 1.728 | 1.799 | 1.727 | 1.781 | 305,106 | +0.05(+2.61%) |
Feb 04, 2005 | 1.760 | 1.771 | 1.727 | 1.736 | 462,554 | -0.02(-1.39%) |
Feb 03, 2005 | 1.741 | 1.785 | 1.722 | 1.760 | 600,831 | +0.01(+0.42%) |
Feb 02, 2005 | 1.764 | 1.785 | 1.737 | 1.753 | 903,898 | -0.02(-1.17%) |