Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.800 | 5.000 | 4.750 | 5.000 | 30,880 | +0.05(+1.01%) |
Jan 30, 2006 | 4.940 | 5.000 | 4.700 | 4.950 | 32,227 | +0.01(+0.20%) |
Jan 27, 2006 | 4.850 | 4.990 | 4.630 | 4.940 | 26,131 | +0.13(+2.70%) |
Jan 26, 2006 | 4.710 | 4.810 | 4.600 | 4.810 | 45,997 | +0.15(+3.22%) |
Jan 25, 2006 | 4.710 | 4.820 | 4.420 | 4.660 | 55,229 | -0.14(-2.92%) |
Jan 24, 2006 | 4.700 | 4.820 | 4.700 | 4.800 | 12,447 | +0.06(+1.27%) |
Jan 23, 2006 | 5.000 | 5.000 | 4.580 | 4.740 | 49,213 | -0.24(-4.82%) |
Jan 20, 2006 | 5.140 | 5.140 | 4.830 | 4.980 | 36,990 | -0.13(-2.54%) |
Jan 19, 2006 | 4.940 | 5.210 | 4.940 | 5.110 | 34,444 | +0.12(+2.40%) |
Jan 18, 2006 | 5.110 | 5.110 | 4.640 | 4.990 | 77,474 | -0.21(-4.04%) |
Jan 17, 2006 | 5.150 | 5.220 | 4.950 | 5.200 | 90,113 | +0.05(+0.97%) |
Jan 13, 2006 | 4.950 | 5.160 | 4.950 | 5.150 | 36,871 | +0.15(+3.00%) |
Jan 12, 2006 | 5.000 | 5.200 | 4.750 | 5.000 | 169,600 | +0.21(+4.38%) |
Jan 11, 2006 | 4.890 | 4.910 | 4.700 | 4.790 | 49,097 | +0.09(+1.91%) |
Jan 10, 2006 | 4.600 | 4.830 | 4.320 | 4.700 | 29,632 | +0.13(+2.84%) |
Jan 09, 2006 | 4.370 | 4.630 | 4.370 | 4.570 | 52,470 | +0.29(+6.78%) |
Jan 06, 2006 | 4.300 | 4.420 | 4.050 | 4.280 | 36,993 | +0.10(+2.39%) |
Jan 05, 2006 | 4.090 | 4.270 | 4.090 | 4.180 | 65,268 | +0.04(+0.97%) |
Jan 04, 2006 | 4.500 | 4.570 | 4.080 | 4.140 | 157,716 | -0.39(-8.61%) |
Jan 03, 2006 | 4.530 | 4.600 | 4.300 | 4.530 | 356,026 | +0.27(+6.34%) |
Dec 30, 2005 | 4.200 | 4.350 | 4.100 | 4.260 | 81,521 | +0.06(+1.43%) |
Dec 29, 2005 | 3.620 | 4.200 | 3.600 | 4.200 | 276,621 | +0.50(+13.51%) |
Dec 28, 2005 | 3.550 | 3.800 | 3.500 | 3.700 | 156,500 | +0.11(+3.06%) |
Dec 27, 2005 | 3.370 | 3.600 | 3.150 | 3.590 | 107,000 | +0.24(+7.16%) |
Dec 23, 2005 | 3.200 | 3.350 | 3.150 | 3.350 | 53,007 | +0.18(+5.68%) |
Dec 22, 2005 | 3.020 | 3.170 | 2.960 | 3.170 | 97,096 | +0.21(+7.09%) |
Dec 21, 2005 | 2.930 | 3.050 | 2.910 | 2.960 | 65,510 | +0.02(+0.68%) |
Dec 20, 2005 | 2.910 | 2.980 | 2.870 | 2.940 | 36,987 | +0.03(+1.03%) |
Dec 19, 2005 | 3.010 | 3.010 | 2.900 | 2.910 | 38,355 | -0.10(-3.32%) |
Dec 16, 2005 | 3.240 | 3.250 | 3.010 | 3.010 | 58,956 | -0.19(-5.94%) |
Dec 15, 2005 | 2.860 | 3.370 | 2.840 | 3.200 | 95,769 | +0.30(+10.34%) |
Dec 14, 2005 | 2.800 | 2.950 | 2.800 | 2.900 | 41,063 | -0.01(-0.34%) |
Dec 13, 2005 | 2.860 | 3.000 | 2.860 | 2.910 | 26,650 | -0.01(-0.34%) |
Dec 12, 2005 | 2.980 | 2.990 | 2.830 | 2.920 | 20,753 | -0.07(-2.34%) |
Dec 09, 2005 | 3.000 | 3.070 | 2.900 | 2.990 | 31,050 | -0.01(-0.33%) |
Dec 08, 2005 | 2.840 | 3.050 | 2.800 | 3.000 | 46,539 | +0.11(+3.81%) |
Dec 07, 2005 | 2.700 | 2.940 | 2.700 | 2.890 | 153,561 | +0.17(+6.25%) |
Dec 06, 2005 | 2.720 | 2.720 | 2.550 | 2.720 | 40,806 | +0.07(+2.64%) |
Dec 05, 2005 | 2.670 | 2.770 | 2.590 | 2.650 | 63,895 | -0.05(-1.85%) |
Dec 02, 2005 | 2.760 | 2.760 | 2.670 | 2.700 | 14,606 | +0.00(+0.00%) |
Dec 01, 2005 | 2.590 | 2.770 | 2.590 | 2.700 | 28,101 | -0.07(-2.53%) |
Nov 30, 2005 | 2.788 | 2.790 | 2.610 | 2.770 | 73,138 | +0.10(+3.75%) |
Nov 29, 2005 | 2.680 | 2.710 | 2.600 | 2.670 | 23,725 | -0.07(-2.55%) |
Nov 28, 2005 | 2.710 | 2.790 | 2.640 | 2.740 | 33,543 | -0.06(-2.14%) |
Nov 25, 2005 | 2.600 | 2.800 | 2.600 | 2.800 | 29,064 | +0.02(+0.72%) |
Nov 23, 2005 | 2.700 | 2.800 | 2.650 | 2.780 | 46,880 | +0.12(+4.51%) |
Nov 22, 2005 | 2.720 | 2.750 | 2.600 | 2.660 | 53,646 | +0.00(+0.00%) |
Nov 21, 2005 | 2.780 | 2.780 | 2.550 | 2.660 | 36,981 | -0.06(-2.21%) |
Nov 18, 2005 | 2.600 | 2.810 | 2.540 | 2.720 | 48,462 | +0.14(+5.43%) |
Nov 17, 2005 | 2.550 | 2.600 | 2.500 | 2.580 | 84,387 | -0.02(-0.77%) |
Nov 16, 2005 | 2.600 | 2.719 | 2.570 | 2.600 | 15,511 | +0.01(+0.39%) |
Nov 15, 2005 | 2.790 | 2.790 | 2.580 | 2.590 | 47,000 | -0.16(-5.82%) |
Nov 14, 2005 | 2.900 | 2.900 | 2.630 | 2.750 | 28,808 | -0.10(-3.51%) |
Nov 11, 2005 | 3.080 | 3.090 | 2.830 | 2.850 | 23,880 | -0.16(-5.32%) |
Nov 10, 2005 | 2.690 | 3.200 | 2.660 | 3.010 | 47,427 | +0.36(+13.58%) |
Nov 09, 2005 | 2.650 | 2.770 | 2.570 | 2.650 | 44,074 | -0.08(-2.93%) |
Nov 08, 2005 | 2.610 | 2.730 | 2.610 | 2.730 | 17,700 | +0.06(+2.25%) |
Nov 07, 2005 | 2.710 | 2.730 | 2.580 | 2.670 | 40,196 | +0.02(+0.75%) |
Nov 04, 2005 | 2.540 | 2.760 | 2.500 | 2.650 | 38,346 | -0.03(-1.12%) |
Nov 03, 2005 | 2.756 | 2.780 | 2.500 | 2.680 | 27,146 | -0.12(-4.29%) |
Nov 02, 2005 | 2.990 | 2.990 | 2.780 | 2.800 | 38,737 | -0.22(-7.28%) |
Nov 01, 2005 | 3.070 | 3.070 | 2.950 | 3.020 | 11,370 | +0.00(+0.03%) |
Oct 31, 2005 | 2.740 | 3.200 | 2.740 | 3.019 | 34,896 | +0.28(+10.18%) |
Oct 28, 2005 | 2.800 | 2.930 | 2.660 | 2.740 | 10,950 | +0.04(+1.48%) |
Oct 27, 2005 | 2.800 | 2.810 | 2.670 | 2.700 | 47,760 | -0.15(-5.26%) |
Oct 26, 2005 | 2.680 | 3.000 | 2.680 | 2.850 | 21,391 | +0.11(+4.01%) |
Oct 25, 2005 | 2.520 | 2.850 | 2.520 | 2.740 | 19,596 | +0.17(+6.61%) |
Oct 24, 2005 | 2.570 | 2.730 | 2.550 | 2.570 | 35,840 | -0.05(-1.91%) |
Oct 21, 2005 | 2.580 | 2.640 | 2.500 | 2.620 | 40,400 | +0.08(+3.15%) |
Oct 20, 2005 | 2.640 | 2.640 | 2.530 | 2.540 | 24,540 | -0.15(-5.54%) |
Oct 19, 2005 | 2.680 | 2.690 | 2.460 | 2.689 | 69,584 | +0.02(+0.71%) |
Oct 18, 2005 | 2.670 | 2.800 | 2.670 | 2.670 | 36,178 | -0.04(-1.48%) |
Oct 17, 2005 | 2.840 | 2.840 | 2.710 | 2.710 | 6,460 | -0.11(-3.90%) |
Oct 14, 2005 | 2.820 | 2.840 | 2.674 | 2.820 | 58,786 | -0.06(-2.08%) |
Oct 13, 2005 | 2.670 | 2.880 | 2.610 | 2.880 | 18,990 | +0.14(+5.11%) |
Oct 12, 2005 | 2.960 | 2.960 | 2.580 | 2.740 | 82,370 | -0.22(-7.43%) |
Oct 11, 2005 | 3.230 | 3.230 | 2.920 | 2.960 | 55,100 | -0.10(-3.27%) |
Oct 10, 2005 | 3.100 | 3.120 | 2.930 | 3.060 | 21,310 | +0.00(+0.00%) |
Oct 07, 2005 | 3.060 | 3.140 | 3.060 | 3.060 | 30,352 | -0.07(-2.24%) |
Oct 06, 2005 | 3.180 | 3.200 | 3.020 | 3.130 | 32,119 | -0.05(-1.57%) |
Oct 05, 2005 | 3.100 | 3.190 | 3.100 | 3.180 | 8,404 | +0.00(+0.00%) |
Oct 04, 2005 | 3.160 | 3.200 | 3.130 | 3.180 | 90,200 | +0.02(+0.63%) |
Oct 03, 2005 | 3.200 | 3.310 | 3.130 | 3.160 | 90,455 | -0.15(-4.53%) |
Sep 30, 2005 | 3.300 | 3.410 | 3.280 | 3.310 | 56,291 | +0.01(+0.30%) |
Sep 29, 2005 | 3.210 | 3.320 | 3.210 | 3.300 | 17,461 | +0.00(+0.00%) |
Sep 28, 2005 | 3.400 | 3.410 | 3.200 | 3.300 | 31,233 | -0.11(-3.23%) |
Sep 27, 2005 | 3.210 | 3.490 | 3.200 | 3.410 | 24,672 | +0.11(+3.33%) |
Sep 26, 2005 | 3.130 | 3.330 | 3.130 | 3.300 | 24,761 | +0.05(+1.54%) |
Sep 23, 2005 | 3.250 | 3.270 | 3.070 | 3.250 | 35,524 | -0.12(-3.56%) |
Sep 22, 2005 | 3.370 | 3.390 | 3.220 | 3.370 | 7,687 | -0.04(-1.17%) |
Sep 21, 2005 | 3.470 | 3.480 | 3.150 | 3.410 | 31,345 | -0.25(-6.83%) |
Sep 20, 2005 | 3.430 | 3.660 | 3.430 | 3.660 | 11,825 | +0.08(+2.23%) |
Sep 19, 2005 | 3.600 | 3.670 | 3.530 | 3.580 | 11,214 | -0.12(-3.24%) |
Sep 16, 2005 | 3.740 | 3.740 | 3.450 | 3.700 | 12,031 | -0.03(-0.80%) |
Sep 15, 2005 | 3.740 | 3.740 | 3.530 | 3.730 | 25,450 | +0.03(+0.81%) |
Sep 14, 2005 | 3.600 | 3.710 | 3.450 | 3.700 | 28,700 | +0.04(+1.09%) |
Sep 13, 2005 | 3.490 | 3.710 | 3.490 | 3.660 | 25,300 | +0.01(+0.27%) |
Sep 12, 2005 | 3.600 | 3.760 | 3.510 | 3.650 | 13,111 | +0.05(+1.39%) |
Sep 09, 2005 | 3.650 | 3.650 | 3.450 | 3.600 | 19,720 | +0.04(+1.12%) |
Sep 08, 2005 | 3.660 | 3.660 | 3.500 | 3.560 | 48,515 | -0.16(-4.30%) |
Sep 07, 2005 | 3.710 | 3.740 | 3.650 | 3.720 | 35,400 | -0.03(-0.80%) |
Sep 06, 2005 | 3.640 | 3.790 | 3.640 | 3.750 | 12,597 | -0.07(-1.83%) |
Sep 02, 2005 | 3.760 | 3.820 | 3.601 | 3.820 | 18,804 | -0.02(-0.52%) |
Sep 01, 2005 | 3.770 | 3.840 | 3.690 | 3.840 | 10,794 | +0.08(+2.13%) |
Aug 31, 2005 | 3.620 | 3.760 | 3.520 | 3.760 | 15,260 | +0.01(+0.27%) |
Aug 30, 2005 | 3.730 | 3.810 | 3.450 | 3.750 | 27,912 | -0.08(-2.09%) |
Aug 29, 2005 | 3.800 | 3.840 | 3.710 | 3.830 | 9,690 | -0.02(-0.52%) |
Aug 26, 2005 | 3.750 | 3.850 | 3.750 | 3.850 | 12,850 | +0.00(+0.00%) |
Aug 25, 2005 | 3.790 | 3.860 | 3.790 | 3.850 | 21,892 | +0.00(+0.00%) |
Aug 24, 2005 | 3.990 | 3.990 | 3.790 | 3.850 | 7,013 | +0.03(+0.79%) |
Aug 23, 2005 | 3.890 | 3.890 | 3.790 | 3.820 | 18,770 | -0.04(-1.04%) |
Aug 22, 2005 | 3.880 | 3.880 | 3.790 | 3.860 | 11,290 | -0.03(-0.77%) |
Aug 19, 2005 | 3.920 | 3.940 | 3.790 | 3.890 | 19,925 | +0.03(+0.78%) |
Aug 18, 2005 | 3.800 | 3.940 | 3.690 | 3.860 | 39,454 | +0.06(+1.61%) |
Aug 17, 2005 | 3.870 | 3.880 | 3.500 | 3.799 | 36,632 | -0.11(-2.84%) |
Aug 16, 2005 | 3.850 | 3.910 | 3.710 | 3.910 | 28,520 | -0.01(-0.26%) |
Aug 15, 2005 | 3.850 | 4.050 | 3.780 | 3.920 | 32,579 | -0.02(-0.51%) |
Aug 12, 2005 | 4.000 | 4.100 | 3.720 | 3.940 | 92,763 | +0.18(+4.79%) |
Aug 11, 2005 | 3.610 | 3.760 | 3.570 | 3.760 | 56,789 | +0.08(+2.17%) |
Aug 10, 2005 | 3.640 | 3.700 | 3.592 | 3.680 | 16,300 | +0.05(+1.38%) |
Aug 09, 2005 | 3.650 | 3.690 | 3.460 | 3.630 | 30,520 | -0.07(-1.89%) |
Aug 08, 2005 | 3.590 | 3.700 | 3.460 | 3.700 | 24,954 | +0.04(+1.09%) |
Aug 05, 2005 | 3.500 | 3.680 | 3.500 | 3.660 | 21,135 | +0.01(+0.27%) |
Aug 04, 2005 | 3.410 | 3.680 | 3.410 | 3.650 | 45,940 | +0.10(+2.82%) |
Aug 03, 2005 | 3.540 | 3.620 | 3.500 | 3.550 | 27,270 | -0.05(-1.39%) |
Aug 02, 2005 | 3.420 | 3.620 | 3.410 | 3.600 | 34,065 | +0.11(+3.15%) |
Aug 01, 2005 | 3.620 | 3.620 | 3.360 | 3.490 | 13,352 | +0.03(+0.87%) |
Jul 29, 2005 | 3.650 | 3.650 | 3.460 | 3.460 | 29,525 | -0.03(-0.86%) |
Jul 28, 2005 | 3.310 | 3.490 | 3.310 | 3.490 | 8,300 | +0.11(+3.25%) |
Jul 27, 2005 | 3.420 | 3.500 | 3.310 | 3.380 | 25,444 | -0.12(-3.43%) |
Jul 26, 2005 | 3.550 | 3.550 | 3.300 | 3.500 | 38,998 | +0.01(+0.29%) |
Jul 25, 2005 | 3.290 | 3.520 | 3.270 | 3.490 | 81,300 | +0.20(+6.08%) |
Jul 22, 2005 | 3.200 | 3.290 | 3.100 | 3.290 | 19,300 | +0.09(+2.81%) |
Jul 21, 2005 | 3.270 | 3.270 | 3.200 | 3.200 | 7,000 | -0.07(-2.14%) |
Jul 20, 2005 | 3.250 | 3.280 | 3.180 | 3.270 | 23,746 | +0.00(+0.00%) |
Jul 19, 2005 | 3.010 | 3.280 | 3.010 | 3.270 | 107,500 | +0.21(+6.86%) |
Jul 18, 2005 | 2.990 | 3.060 | 2.950 | 3.060 | 71,000 | +0.00(+0.00%) |
Jul 15, 2005 | 3.000 | 3.060 | 2.990 | 3.060 | 32,948 | +0.06(+2.00%) |
Jul 14, 2005 | 3.000 | 3.070 | 2.920 | 3.000 | 44,691 | +0.05(+1.69%) |
Jul 13, 2005 | 2.980 | 3.034 | 2.820 | 2.950 | 48,463 | -0.05(-1.67%) |
Jul 12, 2005 | 3.100 | 3.100 | 2.980 | 3.000 | 15,070 | -0.03(-0.99%) |
Jul 11, 2005 | 3.100 | 3.131 | 2.960 | 3.030 | 53,512 | -0.10(-3.19%) |
Jul 08, 2005 | 2.960 | 3.230 | 2.960 | 3.130 | 11,853 | +0.08(+2.62%) |
Jul 07, 2005 | 3.060 | 3.230 | 2.900 | 3.050 | 33,547 | -0.14(-4.39%) |
Jul 06, 2005 | 3.070 | 3.190 | 3.060 | 3.190 | 12,350 | +0.06(+1.92%) |
Jul 05, 2005 | 3.160 | 3.270 | 3.080 | 3.130 | 13,900 | -0.07(-2.19%) |
Jul 01, 2005 | 3.200 | 3.200 | 3.180 | 3.200 | 20,300 | +0.00(+0.00%) |
Jun 30, 2005 | 3.010 | 3.250 | 2.950 | 3.200 | 8,687 | +0.15(+4.92%) |
Jun 29, 2005 | 3.030 | 3.140 | 3.010 | 3.050 | 13,587 | -0.14(-4.39%) |
Jun 28, 2005 | 3.210 | 3.220 | 3.050 | 3.190 | 37,713 | -0.03(-0.93%) |
Jun 27, 2005 | 3.200 | 3.300 | 3.160 | 3.220 | 44,746 | -0.05(-1.53%) |
Jun 24, 2005 | 3.430 | 3.430 | 3.220 | 3.270 | 27,313 | -0.10(-2.97%) |
Jun 23, 2005 | 3.250 | 3.370 | 3.250 | 3.370 | 42,191 | +0.13(+4.01%) |
Jun 22, 2005 | 3.160 | 3.320 | 3.050 | 3.240 | 56,442 | +0.09(+2.86%) |
Jun 21, 2005 | 3.040 | 3.200 | 3.040 | 3.150 | 69,493 | +0.14(+4.65%) |
Jun 20, 2005 | 2.950 | 3.150 | 2.740 | 3.010 | 111,038 | +0.01(+0.33%) |
Jun 17, 2005 | 2.910 | 3.000 | 2.910 | 3.000 | 44,367 | +0.08(+2.74%) |
Jun 16, 2005 | 3.080 | 3.080 | 2.850 | 2.920 | 106,908 | -0.23(-7.30%) |
Jun 15, 2005 | 3.100 | 3.150 | 3.040 | 3.150 | 23,100 | +0.05(+1.61%) |
Jun 14, 2005 | 3.080 | 3.210 | 3.070 | 3.100 | 59,326 | -0.17(-5.20%) |
Jun 13, 2005 | 3.300 | 3.300 | 3.160 | 3.270 | 21,292 | -0.01(-0.30%) |
Jun 10, 2005 | 3.270 | 3.400 | 3.180 | 3.280 | 25,104 | -0.09(-2.67%) |
Jun 09, 2005 | 3.350 | 3.410 | 3.270 | 3.370 | 16,482 | -0.01(-0.33%) |
Jun 08, 2005 | 3.450 | 3.470 | 3.370 | 3.381 | 51,343 | +0.05(+1.53%) |
Jun 07, 2005 | 3.310 | 3.500 | 3.200 | 3.330 | 19,203 | -0.05(-1.48%) |
Jun 06, 2005 | 3.110 | 3.710 | 3.000 | 3.380 | 30,525 | +0.24(+7.64%) |
Jun 03, 2005 | 3.140 | 3.180 | 3.010 | 3.140 | 23,590 | -0.07(-2.18%) |
Jun 02, 2005 | 3.150 | 3.590 | 3.150 | 3.210 | 22,297 | +0.03(+0.94%) |
Jun 01, 2005 | 3.270 | 3.270 | 3.110 | 3.180 | 24,782 | -0.09(-2.75%) |
May 31, 2005 | 3.230 | 3.310 | 3.120 | 3.270 | 17,556 | -0.04(-1.21%) |
May 27, 2005 | 3.400 | 3.400 | 3.200 | 3.310 | 13,112 | -0.07(-2.07%) |
May 26, 2005 | 3.210 | 3.390 | 3.200 | 3.380 | 12,018 | +0.19(+6.06%) |
May 25, 2005 | 3.200 | 3.292 | 3.000 | 3.187 | 28,372 | -0.08(-2.54%) |
May 24, 2005 | 3.300 | 3.360 | 3.210 | 3.270 | 24,000 | -0.11(-3.25%) |
May 23, 2005 | 3.430 | 3.530 | 3.360 | 3.380 | 9,840 | -0.13(-3.70%) |
May 20, 2005 | 3.550 | 3.580 | 3.391 | 3.510 | 11,067 | -0.01(-0.28%) |
May 19, 2005 | 3.270 | 3.520 | 3.270 | 3.520 | 11,100 | +0.25(+7.65%) |
May 18, 2005 | 3.260 | 3.400 | 3.170 | 3.270 | 29,300 | -0.06(-1.80%) |
May 17, 2005 | 3.320 | 3.390 | 3.220 | 3.330 | 39,037 | +0.01(+0.30%) |
May 16, 2005 | 3.750 | 3.750 | 3.260 | 3.320 | 35,953 | -0.14(-4.05%) |
May 13, 2005 | 3.460 | 3.530 | 3.380 | 3.460 | 13,860 | +0.01(+0.29%) |
May 12, 2005 | 3.590 | 3.680 | 3.250 | 3.450 | 23,675 | -0.10(-2.82%) |
May 11, 2005 | 3.450 | 3.850 | 3.450 | 3.550 | 18,930 | +0.03(+0.85%) |
May 10, 2005 | 3.580 | 3.730 | 3.500 | 3.520 | 9,297 | -0.12(-3.30%) |
May 09, 2005 | 3.610 | 3.720 | 3.520 | 3.640 | 19,818 | +0.12(+3.41%) |
May 06, 2005 | 3.500 | 3.690 | 3.440 | 3.520 | 30,429 | -0.21(-5.63%) |
May 05, 2005 | 3.600 | 3.790 | 3.500 | 3.730 | 26,419 | +0.04(+1.08%) |
May 04, 2005 | 3.650 | 3.840 | 3.600 | 3.690 | 12,220 | +0.06(+1.54%) |
May 03, 2005 | 3.640 | 3.850 | 3.540 | 3.634 | 36,685 | -0.05(-1.25%) |
May 02, 2005 | 3.790 | 3.790 | 3.600 | 3.680 | 15,319 | -0.03(-0.81%) |
Apr 29, 2005 | 3.620 | 3.790 | 3.510 | 3.710 | 20,400 | +0.20(+5.70%) |
Apr 28, 2005 | 3.730 | 3.770 | 3.500 | 3.510 | 17,949 | -0.23(-6.15%) |
Apr 27, 2005 | 3.610 | 3.760 | 3.610 | 3.740 | 8,875 | +0.00(+0.00%) |
Apr 26, 2005 | 3.900 | 3.900 | 3.680 | 3.740 | 4,160 | -0.12(-3.11%) |
Apr 25, 2005 | 3.800 | 3.920 | 3.640 | 3.860 | 36,500 | +0.02(+0.52%) |
Apr 22, 2005 | 3.630 | 3.850 | 3.630 | 3.840 | 11,203 | +0.02(+0.52%) |
Apr 21, 2005 | 3.630 | 3.850 | 3.630 | 3.820 | 17,657 | +0.05(+1.33%) |
Apr 20, 2005 | 3.800 | 3.800 | 3.610 | 3.770 | 15,609 | -0.03(-0.79%) |
Apr 19, 2005 | 3.750 | 3.822 | 3.680 | 3.800 | 38,378 | +0.10(+2.70%) |
Apr 18, 2005 | 3.740 | 3.830 | 3.570 | 3.700 | 16,024 | +0.08(+2.21%) |
Apr 15, 2005 | 3.540 | 3.750 | 3.540 | 3.620 | 27,479 | -0.16(-4.23%) |
Apr 14, 2005 | 3.630 | 3.800 | 3.630 | 3.780 | 25,633 | +0.13(+3.56%) |
Apr 13, 2005 | 3.800 | 3.830 | 3.640 | 3.650 | 20,458 | -0.16(-4.20%) |
Apr 12, 2005 | 3.900 | 3.930 | 3.700 | 3.810 | 19,900 | -0.10(-2.56%) |
Apr 11, 2005 | 3.900 | 4.010 | 3.810 | 3.910 | 6,500 | -0.02(-0.51%) |
Apr 08, 2005 | 3.940 | 4.090 | 3.800 | 3.930 | 20,335 | -0.01(-0.25%) |
Apr 07, 2005 | 4.010 | 4.050 | 3.910 | 3.940 | 8,330 | +0.09(+2.34%) |
Apr 06, 2005 | 3.860 | 4.110 | 3.850 | 3.850 | 21,463 | -0.10(-2.53%) |
Apr 05, 2005 | 4.090 | 4.380 | 3.850 | 3.950 | 19,050 | -0.13(-3.09%) |
Apr 04, 2005 | 4.030 | 4.100 | 3.850 | 4.076 | 17,526 | +0.01(+0.15%) |
Apr 01, 2005 | 4.100 | 4.150 | 3.870 | 4.070 | 14,741 | +0.06(+1.50%) |
Mar 31, 2005 | 3.910 | 4.060 | 3.850 | 4.010 | 19,354 | +0.05(+1.26%) |
Mar 30, 2005 | 3.920 | 4.010 | 3.871 | 3.960 | 24,453 | +0.13(+3.39%) |
Mar 29, 2005 | 3.880 | 4.020 | 3.830 | 3.830 | 27,930 | -0.05(-1.29%) |
Mar 28, 2005 | 3.930 | 4.080 | 3.800 | 3.880 | 43,047 | +0.05(+1.31%) |
Mar 24, 2005 | 4.260 | 4.260 | 3.820 | 3.830 | 28,295 | -0.06(-1.54%) |
Mar 23, 2005 | 3.820 | 4.040 | 3.820 | 3.890 | 21,473 | +0.06(+1.57%) |
Mar 22, 2005 | 4.000 | 4.000 | 3.830 | 3.830 | 38,900 | -0.08(-2.05%) |
Mar 21, 2005 | 3.960 | 4.090 | 3.820 | 3.910 | 22,447 | -0.02(-0.51%) |
Mar 18, 2005 | 4.230 | 4.230 | 3.860 | 3.930 | 37,178 | -0.24(-5.76%) |
Mar 17, 2005 | 4.200 | 4.200 | 4.100 | 4.170 | 6,599 | -0.03(-0.71%) |
Mar 16, 2005 | 4.260 | 4.300 | 4.080 | 4.200 | 34,460 | -0.09(-2.10%) |
Mar 15, 2005 | 4.300 | 4.410 | 4.260 | 4.290 | 26,775 | +0.05(+1.18%) |
Mar 14, 2005 | 4.400 | 4.400 | 4.140 | 4.240 | 18,298 | -0.21(-4.72%) |
Mar 11, 2005 | 4.420 | 4.550 | 4.420 | 4.450 | 13,800 | -0.01(-0.22%) |
Mar 10, 2005 | 4.460 | 4.500 | 4.420 | 4.460 | 20,000 | -0.05(-1.09%) |
Mar 09, 2005 | 4.680 | 4.680 | 4.430 | 4.509 | 18,723 | -0.06(-1.33%) |
Mar 08, 2005 | 4.500 | 4.670 | 4.500 | 4.570 | 20,610 | +0.05(+1.11%) |
Mar 07, 2005 | 4.610 | 4.710 | 4.500 | 4.520 | 21,500 | +0.02(+0.44%) |
Mar 04, 2005 | 4.250 | 4.650 | 4.250 | 4.500 | 33,208 | +0.08(+1.81%) |
Mar 03, 2005 | 4.610 | 4.610 | 4.400 | 4.420 | 72,055 | -0.08(-1.78%) |
Mar 02, 2005 | 4.640 | 4.640 | 4.400 | 4.500 | 22,009 | -0.07(-1.53%) |
Mar 01, 2005 | 4.730 | 4.740 | 4.470 | 4.570 | 54,412 | -0.28(-5.77%) |
Feb 28, 2005 | 4.550 | 4.850 | 4.430 | 4.850 | 24,349 | +0.35(+7.78%) |
Feb 25, 2005 | 4.250 | 4.560 | 4.220 | 4.500 | 61,988 | +0.36(+8.70%) |
Feb 24, 2005 | 4.260 | 4.380 | 4.090 | 4.140 | 62,098 | -0.23(-5.26%) |
Feb 23, 2005 | 4.710 | 4.730 | 4.220 | 4.370 | 59,683 | -0.18(-3.96%) |
Feb 22, 2005 | 4.620 | 4.700 | 4.510 | 4.550 | 11,505 | -0.19(-4.01%) |
Feb 18, 2005 | 4.550 | 4.770 | 4.330 | 4.740 | 107,597 | +0.19(+4.20%) |
Feb 17, 2005 | 4.560 | 4.820 | 4.400 | 4.549 | 64,400 | -0.13(-2.80%) |
Feb 16, 2005 | 4.580 | 4.700 | 4.460 | 4.680 | 75,432 | +0.08(+1.74%) |
Feb 15, 2005 | 4.920 | 4.930 | 4.510 | 4.600 | 77,255 | -0.28(-5.74%) |
Feb 14, 2005 | 4.940 | 5.010 | 4.730 | 4.880 | 66,884 | +0.17(+3.61%) |
Feb 11, 2005 | 4.530 | 4.770 | 4.350 | 4.710 | 57,261 | +0.13(+2.84%) |
Feb 10, 2005 | 5.100 | 5.100 | 4.530 | 4.580 | 157,341 | -0.50(-9.84%) |
Feb 09, 2005 | 5.510 | 5.520 | 4.930 | 5.080 | 162,757 | -0.52(-9.27%) |
Feb 08, 2005 | 5.890 | 5.890 | 5.510 | 5.599 | 116,627 | -0.33(-5.58%) |
Feb 07, 2005 | 6.230 | 6.230 | 5.820 | 5.930 | 39,050 | -0.17(-2.79%) |
Feb 04, 2005 | 5.940 | 6.150 | 5.840 | 6.100 | 40,789 | -0.01(-0.16%) |
Feb 03, 2005 | 6.200 | 6.310 | 6.050 | 6.110 | 76,107 | -0.16(-2.55%) |
Feb 02, 2005 | 6.500 | 6.500 | 6.040 | 6.270 | 61,939 | -0.13(-2.03%) |