Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.703 | 5.746 | 5.691 | 5.729 | 505,400 | +0.00(+0.03%) |
Jan 30, 2006 | 5.699 | 5.872 | 5.669 | 5.728 | 1,111,203 | +0.01(+0.21%) |
Jan 27, 2006 | 5.699 | 5.764 | 5.622 | 5.715 | 734,348 | -0.02(-0.37%) |
Jan 26, 2006 | 5.750 | 5.797 | 5.660 | 5.737 | 1,002,338 | -0.07(-1.25%) |
Jan 25, 2006 | 5.880 | 5.946 | 5.741 | 5.809 | 567,988 | -0.11(-1.81%) |
Jan 24, 2006 | 5.923 | 5.943 | 5.893 | 5.916 | 493,202 | +0.03(+0.51%) |
Jan 23, 2006 | 5.911 | 5.940 | 5.859 | 5.886 | 427,563 | -0.05(-0.76%) |
Jan 20, 2006 | 5.905 | 5.963 | 5.845 | 5.931 | 367,177 | -0.02(-0.28%) |
Jan 19, 2006 | 5.940 | 5.976 | 5.896 | 5.948 | 803,941 | +0.05(+0.90%) |
Jan 18, 2006 | 5.881 | 5.939 | 5.845 | 5.895 | 1,302,450 | -0.00(-0.03%) |
Jan 17, 2006 | 5.804 | 5.917 | 5.796 | 5.896 | 574,800 | +0.01(+0.18%) |
Jan 13, 2006 | 5.792 | 5.925 | 5.767 | 5.886 | 539,082 | +0.06(+1.09%) |
Jan 12, 2006 | 5.927 | 5.966 | 5.791 | 5.822 | 559,817 | -0.10(-1.76%) |
Jan 11, 2006 | 5.804 | 5.982 | 5.804 | 5.927 | 724,299 | +0.08(+1.34%) |
Jan 10, 2006 | 5.756 | 5.878 | 5.752 | 5.848 | 894,407 | -0.03(-0.59%) |
Jan 09, 2006 | 5.592 | 5.970 | 5.578 | 5.883 | 3,177,552 | -0.12(-1.96%) |
Jan 06, 2006 | 5.895 | 6.003 | 5.895 | 6.000 | 1,217,748 | +0.13(+2.16%) |
Jan 05, 2006 | 5.804 | 5.874 | 5.765 | 5.874 | 1,233,348 | +0.09(+1.48%) |
Jan 04, 2006 | 5.740 | 5.788 | 5.654 | 5.788 | 687,228 | +0.08(+1.32%) |
Jan 03, 2006 | 5.608 | 5.718 | 5.598 | 5.712 | 833,603 | +0.10(+1.85%) |
Dec 30, 2005 | 5.586 | 5.634 | 5.504 | 5.608 | 1,068,574 | -0.02(-0.40%) |
Dec 29, 2005 | 5.551 | 5.684 | 5.512 | 5.631 | 1,394,488 | +0.08(+1.47%) |
Dec 28, 2005 | 5.527 | 5.571 | 5.427 | 5.550 | 542,571 | +0.07(+1.25%) |
Dec 27, 2005 | 5.497 | 5.533 | 5.431 | 5.481 | 978,353 | -0.01(-0.26%) |
Dec 23, 2005 | 5.532 | 5.616 | 5.495 | 5.495 | 516,026 | -0.08(-1.41%) |
Dec 22, 2005 | 5.519 | 5.613 | 5.465 | 5.574 | 732,213 | +0.07(+1.32%) |
Dec 21, 2005 | 5.545 | 5.547 | 5.384 | 5.501 | 1,138,876 | +0.13(+2.44%) |
Dec 20, 2005 | 5.518 | 5.572 | 5.345 | 5.370 | 1,352,641 | -0.16(-2.84%) |
Dec 19, 2005 | 5.645 | 5.679 | 5.495 | 5.527 | 1,268,907 | -0.16(-2.84%) |
Dec 16, 2005 | 5.684 | 5.732 | 5.628 | 5.688 | 704,248 | -0.06(-1.05%) |
Dec 15, 2005 | 5.842 | 5.877 | 5.672 | 5.749 | 863,179 | -0.07(-1.19%) |
Dec 14, 2005 | 5.771 | 5.899 | 5.747 | 5.818 | 666,102 | -0.06(-1.03%) |
Dec 13, 2005 | 5.917 | 5.948 | 5.850 | 5.878 | 749,577 | -0.06(-1.02%) |
Dec 12, 2005 | 5.937 | 5.993 | 5.896 | 5.939 | 686,280 | -0.05(-0.88%) |
Dec 09, 2005 | 6.106 | 6.106 | 5.949 | 5.991 | 662,892 | -0.09(-1.51%) |
Dec 08, 2005 | 6.121 | 6.133 | 6.043 | 6.083 | 528,848 | -0.07(-1.13%) |
Dec 07, 2005 | 6.183 | 6.249 | 6.123 | 6.153 | 939,776 | -0.08(-1.35%) |
Dec 06, 2005 | 6.195 | 6.294 | 6.159 | 6.237 | 892,430 | +0.10(+1.65%) |
Dec 05, 2005 | 6.106 | 6.181 | 6.031 | 6.136 | 792,778 | +0.04(+0.69%) |
Dec 02, 2005 | 6.012 | 6.094 | 5.978 | 6.094 | 630,848 | +0.04(+0.67%) |
Dec 01, 2005 | 6.017 | 6.085 | 5.976 | 6.053 | 390,644 | +0.05(+0.88%) |
Nov 30, 2005 | 5.994 | 6.068 | 5.958 | 6.000 | 364,604 | +0.04(+0.71%) |
Nov 29, 2005 | 5.919 | 6.029 | 5.880 | 5.958 | 520,988 | +0.04(+0.69%) |
Nov 28, 2005 | 6.031 | 6.151 | 5.835 | 5.917 | 772,560 | -0.17(-2.85%) |
Nov 25, 2005 | 6.106 | 6.121 | 6.005 | 6.091 | 256,865 | +0.02(+0.30%) |
Nov 23, 2005 | 6.077 | 6.141 | 5.961 | 6.073 | 472,906 | -0.00(-0.07%) |
Nov 22, 2005 | 6.086 | 6.227 | 5.993 | 6.077 | 597,777 | -0.01(-0.15%) |
Nov 21, 2005 | 6.031 | 6.124 | 6.031 | 6.086 | 894,321 | +0.01(+0.17%) |
Nov 18, 2005 | 6.228 | 6.228 | 6.044 | 6.076 | 674,274 | -0.13(-2.07%) |
Nov 17, 2005 | 6.056 | 6.255 | 6.000 | 6.204 | 396,594 | +0.19(+3.24%) |
Nov 16, 2005 | 6.070 | 6.123 | 5.955 | 6.009 | 754,453 | -0.09(-1.51%) |
Nov 15, 2005 | 6.196 | 6.219 | 6.032 | 6.101 | 532,615 | -0.05(-0.81%) |
Nov 14, 2005 | 6.314 | 6.314 | 6.142 | 6.151 | 519,004 | -0.11(-1.69%) |
Nov 11, 2005 | 6.169 | 6.331 | 6.129 | 6.257 | 262,702 | +0.06(+0.97%) |
Nov 10, 2005 | 6.248 | 6.303 | 6.145 | 6.196 | 447,880 | -0.09(-1.46%) |
Nov 09, 2005 | 6.275 | 6.483 | 6.142 | 6.288 | 547,533 | +0.04(+0.68%) |
Nov 08, 2005 | 6.291 | 6.359 | 6.175 | 6.246 | 451,793 | +0.01(+0.10%) |
Nov 07, 2005 | 6.293 | 6.323 | 6.178 | 6.240 | 368,809 | -0.05(-0.84%) |
Nov 04, 2005 | 6.454 | 6.454 | 6.190 | 6.293 | 394,399 | -0.08(-1.30%) |
Nov 03, 2005 | 6.483 | 6.536 | 6.364 | 6.376 | 588,365 | +0.00(+0.07%) |
Nov 02, 2005 | 6.317 | 6.465 | 6.272 | 6.371 | 435,708 | +0.09(+1.37%) |
Nov 01, 2005 | 6.332 | 6.415 | 6.230 | 6.285 | 593,989 | -0.08(-1.30%) |
Oct 31, 2005 | 6.329 | 6.423 | 6.113 | 6.368 | 945,858 | +0.25(+4.17%) |
Oct 28, 2005 | 6.106 | 6.181 | 5.936 | 6.113 | 837,696 | -0.01(-0.17%) |
Oct 27, 2005 | 6.507 | 6.507 | 5.880 | 6.124 | 760,024 | -0.24(-3.74%) |
Oct 26, 2005 | 6.404 | 6.569 | 6.320 | 6.362 | 591,283 | -0.13(-2.04%) |
Oct 25, 2005 | 6.468 | 6.570 | 6.432 | 6.495 | 691,513 | +0.06(+0.87%) |
Oct 24, 2005 | 6.104 | 6.493 | 5.999 | 6.439 | 1,227,518 | +0.48(+8.07%) |
Oct 21, 2005 | 5.731 | 6.056 | 5.691 | 5.958 | 761,775 | +0.18(+3.16%) |
Oct 20, 2005 | 6.061 | 6.148 | 5.744 | 5.776 | 762,021 | -0.30(-4.94%) |
Oct 19, 2005 | 6.031 | 6.121 | 5.767 | 6.076 | 960,245 | +0.08(+1.28%) |
Oct 18, 2005 | 6.257 | 6.293 | 5.927 | 5.999 | 728,213 | -0.26(-4.12%) |
Oct 17, 2005 | 6.044 | 6.320 | 6.044 | 6.257 | 791,942 | +0.21(+3.49%) |
Oct 14, 2005 | 6.018 | 6.246 | 5.880 | 6.046 | 1,021,759 | -0.06(-0.99%) |
Oct 13, 2005 | 6.338 | 6.341 | 5.880 | 6.106 | 1,319,709 | -0.26(-4.15%) |
Oct 12, 2005 | 6.558 | 6.631 | 6.261 | 6.371 | 652,160 | -0.17(-2.53%) |
Oct 11, 2005 | 6.499 | 6.611 | 6.181 | 6.536 | 951,662 | +0.05(+0.79%) |
Oct 10, 2005 | 6.527 | 6.673 | 6.424 | 6.484 | 756,469 | +0.08(+1.20%) |
Oct 07, 2005 | 6.287 | 6.549 | 6.178 | 6.407 | 800,711 | +0.10(+1.53%) |
Oct 06, 2005 | 6.340 | 6.483 | 5.964 | 6.311 | 2,379,097 | -0.13(-1.94%) |
Oct 05, 2005 | 6.962 | 6.982 | 6.257 | 6.436 | 1,765,546 | -0.53(-7.56%) |
Oct 04, 2005 | 6.929 | 7.026 | 6.897 | 6.962 | 782,516 | +0.04(+0.57%) |
Oct 03, 2005 | 6.875 | 6.998 | 6.867 | 6.923 | 835,891 | -0.00(-0.04%) |
Sep 30, 2005 | 6.909 | 7.205 | 6.897 | 6.926 | 1,375,604 | -0.00(-0.02%) |
Sep 29, 2005 | 6.919 | 6.986 | 6.882 | 6.928 | 397,251 | +0.00(+0.07%) |
Sep 28, 2005 | 7.020 | 7.030 | 6.860 | 6.923 | 698,763 | -0.04(-0.63%) |
Sep 27, 2005 | 6.953 | 7.035 | 6.879 | 6.967 | 299,886 | +0.03(+0.48%) |
Sep 26, 2005 | 6.715 | 7.121 | 6.695 | 6.934 | 1,291,240 | +0.30(+4.45%) |
Sep 23, 2005 | 6.638 | 6.860 | 6.560 | 6.638 | 809,572 | -0.17(-2.55%) |
Sep 22, 2005 | 6.811 | 7.029 | 6.704 | 6.811 | 950,608 | -0.12(-1.78%) |
Sep 21, 2005 | 6.784 | 7.044 | 6.784 | 6.935 | 1,384,625 | +0.11(+1.55%) |
Sep 20, 2005 | 7.083 | 7.093 | 6.744 | 6.830 | 1,197,245 | -0.19(-2.64%) |
Sep 19, 2005 | 6.903 | 7.157 | 6.804 | 7.015 | 1,958,504 | +0.24(+3.54%) |
Sep 16, 2005 | 6.649 | 6.780 | 6.536 | 6.775 | 903,467 | +3.45(+103.86%) |
Sep 15, 2005 | 3.325 | 3.357 | 3.289 | 3.324 | 303,282 | -0.00(-0.03%) |
Sep 14, 2005 | 3.317 | 3.335 | 3.282 | 3.325 | 336,951 | +0.01(+0.23%) |
Sep 13, 2005 | 3.322 | 3.368 | 3.266 | 3.317 | 753,126 | -0.03(-0.78%) |
Sep 12, 2005 | 3.413 | 3.474 | 3.299 | 3.343 | 1,144,653 | -0.08(-2.41%) |
Sep 09, 2005 | 3.322 | 3.437 | 3.299 | 3.426 | 1,051,142 | +0.09(+2.81%) |
Sep 08, 2005 | 3.301 | 3.349 | 3.261 | 3.332 | 787,392 | +0.02(+0.45%) |
Sep 07, 2005 | 3.313 | 3.372 | 3.264 | 3.317 | 949,022 | -0.01(-0.23%) |
Sep 06, 2005 | 3.392 | 3.400 | 3.154 | 3.325 | 2,899,640 | -0.04(-1.33%) |
Sep 02, 2005 | 3.417 | 3.421 | 3.321 | 3.370 | 1,219,698 | -0.08(-2.30%) |
Sep 01, 2005 | 3.492 | 3.492 | 3.347 | 3.449 | 1,189,505 | -0.02(-0.47%) |
Aug 31, 2005 | 3.391 | 3.506 | 3.340 | 3.465 | 1,609,593 | +0.10(+2.92%) |
Aug 30, 2005 | 3.327 | 3.417 | 3.327 | 3.367 | 1,110,162 | +0.01(+0.39%) |
Aug 29, 2005 | 3.392 | 3.401 | 3.319 | 3.353 | 1,699,509 | -0.04(-1.14%) |
Aug 26, 2005 | 3.449 | 3.495 | 3.318 | 3.392 | 834,897 | -0.06(-1.65%) |
Aug 25, 2005 | 3.491 | 3.491 | 3.439 | 3.449 | 458,784 | -0.02(-0.71%) |
Aug 24, 2005 | 3.449 | 3.501 | 3.435 | 3.474 | 639,186 | +0.01(+0.17%) |
Aug 23, 2005 | 3.505 | 3.568 | 3.445 | 3.468 | 1,111,940 | -0.03(-0.80%) |
Aug 22, 2005 | 3.439 | 3.546 | 3.426 | 3.495 | 1,350,844 | +0.09(+2.62%) |
Aug 19, 2005 | 3.354 | 3.451 | 3.344 | 3.406 | 1,155,160 | +0.09(+2.79%) |
Aug 18, 2005 | 3.317 | 3.359 | 3.308 | 3.314 | 1,028,047 | -0.03(-0.83%) |
Aug 17, 2005 | 3.278 | 3.354 | 3.278 | 3.342 | 1,701,180 | +0.02(+0.60%) |
Aug 16, 2005 | 3.424 | 3.430 | 3.242 | 3.322 | 3,104,942 | -0.11(-3.26%) |
Aug 15, 2005 | 3.570 | 3.570 | 3.365 | 3.434 | 3,202,618 | -0.19(-5.32%) |
Aug 12, 2005 | 3.550 | 3.649 | 3.546 | 3.627 | 1,102,826 | +0.05(+1.40%) |
Aug 11, 2005 | 3.503 | 3.588 | 3.484 | 3.576 | 740,603 | +0.06(+1.72%) |
Aug 10, 2005 | 3.554 | 3.626 | 3.497 | 3.516 | 1,140,368 | -0.02(-0.57%) |
Aug 09, 2005 | 3.480 | 3.543 | 3.450 | 3.536 | 1,558,745 | +0.07(+1.98%) |
Aug 08, 2005 | 3.366 | 3.526 | 3.364 | 3.468 | 1,678,284 | +0.08(+2.22%) |
Aug 05, 2005 | 3.445 | 3.521 | 3.359 | 3.392 | 1,744,294 | +0.03(+0.90%) |
Aug 04, 2005 | 3.497 | 3.534 | 3.343 | 3.362 | 1,707,774 | -0.08(-2.42%) |
Aug 03, 2005 | 3.430 | 3.496 | 3.412 | 3.445 | 1,158,848 | +0.04(+1.04%) |
Aug 02, 2005 | 3.382 | 3.626 | 3.346 | 3.410 | 4,873,381 | +0.07(+2.19%) |
Aug 01, 2005 | 3.192 | 3.337 | 3.166 | 3.337 | 2,648,558 | +0.17(+5.47%) |
Jul 29, 2005 | 3.053 | 3.194 | 3.053 | 3.164 | 2,385,033 | +0.11(+3.76%) |
Jul 28, 2005 | 2.977 | 3.051 | 2.975 | 3.049 | 1,159,617 | +0.08(+2.80%) |
Jul 27, 2005 | 2.940 | 2.987 | 2.935 | 2.966 | 1,035,648 | +0.08(+2.78%) |
Jul 26, 2005 | 2.896 | 2.905 | 2.870 | 2.886 | 218,262 | -0.02(-0.66%) |
Jul 25, 2005 | 2.910 | 2.966 | 2.893 | 2.905 | 555,028 | +0.00(+0.12%) |
Jul 22, 2005 | 2.892 | 2.902 | 2.844 | 2.902 | 375,568 | +0.04(+1.49%) |
Jul 21, 2005 | 2.852 | 2.891 | 2.852 | 2.859 | 559,061 | +0.01(+0.28%) |
Jul 20, 2005 | 2.819 | 2.874 | 2.819 | 2.851 | 495,371 | +0.02(+0.65%) |
Jul 19, 2005 | 2.750 | 2.858 | 2.750 | 2.833 | 714,098 | +0.09(+3.34%) |
Jul 18, 2005 | 2.682 | 2.754 | 2.682 | 2.741 | 1,029,227 | +0.06(+2.08%) |
Jul 15, 2005 | 2.808 | 2.808 | 2.680 | 2.685 | 3,505,636 | -0.14(-5.04%) |
Jul 14, 2005 | 2.889 | 2.939 | 2.809 | 2.828 | 967,289 | -0.07(-2.46%) |
Jul 13, 2005 | 2.944 | 2.949 | 2.898 | 2.899 | 346,887 | -0.02(-0.54%) |
Jul 12, 2005 | 2.863 | 2.919 | 2.851 | 2.915 | 388,091 | +0.05(+1.68%) |
Jul 11, 2005 | 2.861 | 2.871 | 2.836 | 2.867 | 568,585 | +0.01(+0.21%) |
Jul 08, 2005 | 2.838 | 2.861 | 2.829 | 2.861 | 442,494 | +0.02(+0.69%) |
Jul 07, 2005 | 2.806 | 2.845 | 2.789 | 2.841 | 564,340 | +0.01(+0.51%) |
Jul 06, 2005 | 2.834 | 2.836 | 2.816 | 2.827 | 390,691 | +0.01(+0.33%) |
Jul 05, 2005 | 2.846 | 2.851 | 2.814 | 2.817 | 477,569 | -0.01(-0.23%) |
Jul 01, 2005 | 2.793 | 2.831 | 2.787 | 2.824 | 198,987 | +0.03(+1.24%) |
Jun 30, 2005 | 2.789 | 2.793 | 2.758 | 2.789 | 281,500 | +0.01(+0.48%) |
Jun 29, 2005 | 2.736 | 2.779 | 2.736 | 2.776 | 178,504 | +0.04(+1.35%) |
Jun 28, 2005 | 2.771 | 2.789 | 2.729 | 2.739 | 484,056 | -0.03(-1.17%) |
Jun 27, 2005 | 2.751 | 2.788 | 2.751 | 2.771 | 264,931 | +0.01(+0.25%) |
Jun 24, 2005 | 2.809 | 2.826 | 2.761 | 2.765 | 281,089 | -0.04(-1.54%) |
Jun 23, 2005 | 2.822 | 2.872 | 2.806 | 2.808 | 460,429 | -0.02(-0.72%) |
Jun 22, 2005 | 2.850 | 2.850 | 2.821 | 2.828 | 875,344 | -0.02(-0.62%) |
Jun 21, 2005 | 2.867 | 2.882 | 2.845 | 2.846 | 833,862 | -0.02(-0.62%) |
Jun 20, 2005 | 2.797 | 2.887 | 2.791 | 2.864 | 934,470 | +0.02(+0.82%) |
Jun 17, 2005 | 2.827 | 2.841 | 2.789 | 2.840 | 602,785 | +0.04(+1.43%) |
Jun 16, 2005 | 2.762 | 2.826 | 2.762 | 2.800 | 918,405 | +0.05(+1.81%) |
Jun 15, 2005 | 2.740 | 2.760 | 2.722 | 2.751 | 372,145 | +0.03(+1.25%) |
Jun 14, 2005 | 2.744 | 2.770 | 2.706 | 2.717 | 578,482 | -0.04(-1.45%) |
Jun 13, 2005 | 2.751 | 2.795 | 2.729 | 2.757 | 614,671 | -0.00(-0.04%) |
Jun 10, 2005 | 2.789 | 2.789 | 2.727 | 2.758 | 520,086 | -0.01(-0.45%) |
Jun 09, 2005 | 2.751 | 2.796 | 2.736 | 2.770 | 402,617 | +0.01(+0.46%) |
Jun 08, 2005 | 2.778 | 2.789 | 2.751 | 2.757 | 635,299 | -0.04(-1.38%) |
Jun 07, 2005 | 2.815 | 2.826 | 2.777 | 2.796 | 672,828 | +0.00(+0.03%) |
Jun 06, 2005 | 2.755 | 2.811 | 2.755 | 2.795 | 675,574 | +0.04(+1.56%) |
Jun 03, 2005 | 2.761 | 2.791 | 2.744 | 2.752 | 612,800 | -0.01(-0.31%) |
Jun 02, 2005 | 2.696 | 2.767 | 2.680 | 2.761 | 828,980 | +0.04(+1.31%) |
Jun 01, 2005 | 2.704 | 2.742 | 2.695 | 2.725 | 1,123,149 | +0.04(+1.53%) |
May 31, 2005 | 2.705 | 2.705 | 2.612 | 2.684 | 865,647 | +0.00(+0.14%) |
May 27, 2005 | 2.681 | 2.684 | 2.664 | 2.680 | 970,367 | +0.01(+0.27%) |
May 26, 2005 | 2.644 | 2.676 | 2.644 | 2.673 | 550,358 | +0.02(+0.88%) |
May 25, 2005 | 2.651 | 2.667 | 2.606 | 2.650 | 549,881 | +0.01(+0.21%) |
May 24, 2005 | 2.616 | 2.655 | 2.569 | 2.644 | 622,166 | +0.03(+0.99%) |
May 23, 2005 | 2.610 | 2.644 | 2.563 | 2.618 | 476,799 | +0.01(+0.39%) |
May 20, 2005 | 2.544 | 2.613 | 2.537 | 2.608 | 684,184 | +0.03(+1.23%) |
May 19, 2005 | 2.607 | 2.607 | 2.548 | 2.576 | 640,128 | -0.02(-0.93%) |
May 18, 2005 | 2.614 | 2.632 | 2.580 | 2.600 | 947,178 | +0.02(+0.79%) |
May 17, 2005 | 2.497 | 2.597 | 2.497 | 2.580 | 818,513 | +0.06(+2.55%) |
May 16, 2005 | 2.556 | 2.556 | 2.459 | 2.516 | 1,268,649 | -0.03(-1.02%) |
May 13, 2005 | 2.576 | 2.582 | 2.514 | 2.542 | 868,578 | -0.05(-2.05%) |
May 12, 2005 | 2.632 | 2.638 | 2.526 | 2.595 | 1,438,637 | -0.02(-0.76%) |
May 11, 2005 | 2.572 | 2.637 | 2.553 | 2.615 | 807,569 | +0.02(+0.89%) |
May 10, 2005 | 2.627 | 2.638 | 2.577 | 2.592 | 929,707 | -0.02(-0.91%) |
May 09, 2005 | 2.569 | 2.638 | 2.559 | 2.616 | 1,321,062 | +0.06(+2.51%) |
May 06, 2005 | 2.563 | 2.563 | 2.518 | 2.552 | 967,210 | +0.03(+1.36%) |
May 05, 2005 | 2.506 | 2.539 | 2.506 | 2.517 | 820,397 | +0.00(+0.16%) |
May 04, 2005 | 2.474 | 2.521 | 2.473 | 2.513 | 688,800 | +0.01(+0.57%) |
May 03, 2005 | 2.513 | 2.541 | 2.497 | 2.499 | 1,198,393 | -0.00(-0.15%) |
May 02, 2005 | 2.450 | 2.523 | 2.434 | 2.503 | 1,207,162 | +0.05(+2.09%) |
Apr 29, 2005 | 2.363 | 2.455 | 2.351 | 2.451 | 1,056,568 | +0.09(+3.64%) |
Apr 28, 2005 | 2.444 | 2.444 | 2.344 | 2.365 | 792,512 | -0.07(-2.90%) |
Apr 27, 2005 | 2.485 | 2.495 | 2.379 | 2.436 | 1,341,969 | -0.04(-1.52%) |
Apr 26, 2005 | 2.530 | 2.583 | 2.452 | 2.474 | 1,529,640 | -0.05(-1.90%) |
Apr 25, 2005 | 2.469 | 2.554 | 2.440 | 2.522 | 1,759,603 | +0.07(+2.92%) |
Apr 22, 2005 | 2.336 | 2.466 | 2.326 | 2.450 | 3,737,190 | +0.14(+5.97%) |
Apr 21, 2005 | 2.275 | 2.336 | 2.257 | 2.312 | 2,302,493 | +0.11(+5.11%) |
Apr 20, 2005 | 2.243 | 2.275 | 2.164 | 2.200 | 1,260,530 | -0.03(-1.54%) |
Apr 19, 2005 | 2.166 | 2.250 | 2.166 | 2.234 | 1,139,453 | +0.07(+3.02%) |
Apr 18, 2005 | 2.147 | 2.195 | 2.115 | 2.168 | 1,330,799 | +0.00(+0.04%) |
Apr 15, 2005 | 2.148 | 2.205 | 2.114 | 2.168 | 2,174,982 | -0.01(-0.45%) |
Apr 14, 2005 | 2.218 | 2.225 | 2.092 | 2.177 | 4,790,894 | -0.06(-2.48%) |
Apr 13, 2005 | 2.353 | 2.372 | 2.177 | 2.233 | 2,849,681 | -0.14(-5.82%) |
Apr 12, 2005 | 2.375 | 2.395 | 2.291 | 2.371 | 1,435,082 | -0.02(-1.02%) |
Apr 11, 2005 | 2.404 | 2.413 | 2.342 | 2.395 | 942,363 | -0.03(-1.09%) |
Apr 08, 2005 | 2.459 | 2.468 | 2.382 | 2.422 | 890,653 | -0.05(-1.98%) |
Apr 07, 2005 | 2.447 | 2.483 | 2.436 | 2.471 | 1,143,419 | +0.02(+0.89%) |
Apr 06, 2005 | 2.486 | 2.488 | 2.443 | 2.449 | 1,255,396 | -0.02(-0.81%) |
Apr 05, 2005 | 2.442 | 2.484 | 2.436 | 2.469 | 827,415 | +0.02(+0.77%) |
Apr 04, 2005 | 2.488 | 2.510 | 2.435 | 2.450 | 993,317 | -0.02(-0.87%) |
Apr 01, 2005 | 2.417 | 2.506 | 2.415 | 2.471 | 1,826,449 | +0.05(+2.01%) |
Mar 31, 2005 | 2.382 | 2.443 | 2.375 | 2.423 | 2,636,765 | +0.06(+2.65%) |
Mar 30, 2005 | 2.275 | 2.377 | 2.269 | 2.360 | 3,676,380 | +0.07(+2.88%) |
Mar 29, 2005 | 2.459 | 2.478 | 2.277 | 2.294 | 7,262,168 | -0.18(-7.41%) |
Mar 28, 2005 | 2.603 | 2.610 | 2.463 | 2.478 | 3,637,471 | -0.13(-5.12%) |
Mar 24, 2005 | 2.601 | 2.674 | 2.592 | 2.612 | 1,148,089 | -0.01(-0.33%) |
Mar 23, 2005 | 2.773 | 2.773 | 2.573 | 2.620 | 3,456,963 | -0.11(-4.02%) |
Mar 22, 2005 | 2.826 | 2.861 | 2.716 | 2.730 | 998,092 | -0.07(-2.50%) |
Mar 21, 2005 | 2.812 | 2.854 | 2.784 | 2.800 | 890,401 | +0.01(+0.49%) |
Mar 18, 2005 | 2.827 | 2.843 | 2.779 | 2.786 | 1,055,414 | -0.02(-0.63%) |
Mar 17, 2005 | 2.717 | 2.838 | 2.716 | 2.804 | 1,030,846 | +0.09(+3.22%) |
Mar 16, 2005 | 2.742 | 2.742 | 2.697 | 2.717 | 649,361 | -0.03(-1.07%) |
Mar 15, 2005 | 2.759 | 2.770 | 2.734 | 2.746 | 707,173 | -0.01(-0.37%) |
Mar 14, 2005 | 2.820 | 2.820 | 2.729 | 2.756 | 705,820 | -0.02(-0.65%) |
Mar 11, 2005 | 2.723 | 2.807 | 2.714 | 2.774 | 767,427 | +0.02(+0.59%) |
Mar 10, 2005 | 2.887 | 2.897 | 2.690 | 2.758 | 3,055,540 | -0.13(-4.59%) |
Mar 09, 2005 | 2.897 | 2.908 | 2.868 | 2.891 | 790,045 | -0.02(-0.83%) |
Mar 08, 2005 | 2.961 | 2.968 | 2.897 | 2.915 | 1,075,140 | -0.06(-1.85%) |
Mar 07, 2005 | 3.053 | 3.053 | 2.944 | 2.970 | 1,117,989 | -0.04(-1.19%) |
Mar 04, 2005 | 2.992 | 3.015 | 2.946 | 3.006 | 990,730 | +0.07(+2.22%) |
Mar 03, 2005 | 2.928 | 3.006 | 2.912 | 2.941 | 1,187,993 | -0.01(-0.29%) |
Mar 02, 2005 | 2.830 | 2.969 | 2.830 | 2.949 | 1,271,567 | +0.08(+2.66%) |
Mar 01, 2005 | 2.935 | 2.939 | 2.840 | 2.873 | 1,770,521 | -0.03(-1.04%) |
Feb 28, 2005 | 2.862 | 2.903 | 2.823 | 2.903 | 2,444,557 | +0.08(+2.68%) |
Feb 25, 2005 | 2.770 | 2.854 | 2.734 | 2.827 | 1,698,222 | +0.09(+3.46%) |
Feb 24, 2005 | 2.770 | 2.796 | 2.699 | 2.733 | 1,669,303 | -0.02(-0.82%) |
Feb 23, 2005 | 2.697 | 2.768 | 2.697 | 2.755 | 1,104,697 | +0.07(+2.64%) |
Feb 22, 2005 | 2.710 | 2.731 | 2.684 | 2.684 | 659,920 | -0.01(-0.24%) |
Feb 18, 2005 | 2.714 | 2.716 | 2.686 | 2.691 | 487,425 | -0.02(-0.71%) |
Feb 17, 2005 | 2.728 | 2.728 | 2.681 | 2.710 | 622,073 | +0.00(+0.07%) |
Feb 16, 2005 | 2.674 | 2.734 | 2.658 | 2.708 | 1,145,091 | +0.03(+1.24%) |
Feb 15, 2005 | 2.714 | 2.714 | 2.649 | 2.675 | 683,653 | -0.02(-0.63%) |
Feb 14, 2005 | 2.678 | 2.701 | 2.676 | 2.692 | 477,807 | +0.01(+0.27%) |
Feb 11, 2005 | 2.714 | 2.714 | 2.676 | 2.685 | 340,201 | -0.01(-0.45%) |
Feb 10, 2005 | 2.657 | 2.706 | 2.612 | 2.697 | 1,591,764 | +0.02(+0.79%) |
Feb 09, 2005 | 2.714 | 2.730 | 2.655 | 2.676 | 632,805 | -0.02(-0.85%) |
Feb 08, 2005 | 2.718 | 2.718 | 2.646 | 2.699 | 914,903 | -0.03(-1.15%) |
Feb 07, 2005 | 2.744 | 2.779 | 2.714 | 2.730 | 1,142,610 | +0.00(+0.01%) |
Feb 04, 2005 | 2.751 | 2.761 | 2.690 | 2.730 | 968,098 | -0.02(-0.77%) |
Feb 03, 2005 | 2.729 | 2.751 | 2.695 | 2.751 | 1,191,959 | +0.03(+1.04%) |
Feb 02, 2005 | 2.688 | 2.746 | 2.685 | 2.722 | 1,349,743 | +0.05(+1.80%) |