Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.067 | 4.096 | 4.010 | 4.069 | 923,562 | +0.02(+0.46%) |
Jan 30, 2006 | 4.088 | 4.156 | 4.033 | 4.050 | 1,293,579 | +0.05(+1.14%) |
Jan 27, 2006 | 3.925 | 4.037 | 3.925 | 4.005 | 412,643 | +0.09(+2.42%) |
Jan 26, 2006 | 3.896 | 3.912 | 3.877 | 3.910 | 1,002,894 | +0.03(+0.70%) |
Jan 25, 2006 | 3.874 | 3.910 | 3.856 | 3.883 | 449,348 | +0.02(+0.46%) |
Jan 24, 2006 | 3.801 | 3.868 | 3.793 | 3.866 | 301,341 | +0.05(+1.40%) |
Jan 23, 2006 | 3.807 | 3.828 | 3.762 | 3.812 | 1,274,635 | +0.00(+0.11%) |
Jan 20, 2006 | 3.838 | 3.860 | 3.788 | 3.808 | 471,253 | -0.03(-0.77%) |
Jan 19, 2006 | 3.744 | 3.843 | 3.729 | 3.838 | 568,938 | +0.10(+2.76%) |
Jan 18, 2006 | 3.700 | 3.741 | 3.700 | 3.735 | 839,494 | -0.01(-0.20%) |
Jan 17, 2006 | 3.717 | 3.750 | 3.687 | 3.742 | 832,390 | -0.02(-0.40%) |
Jan 13, 2006 | 3.771 | 3.839 | 3.733 | 3.757 | 1,202,999 | -0.09(-2.41%) |
Jan 12, 2006 | 3.843 | 3.854 | 3.811 | 3.850 | 646,493 | +0.01(+0.20%) |
Jan 11, 2006 | 3.855 | 3.871 | 3.810 | 3.843 | 1,111,235 | +0.01(+0.22%) |
Jan 10, 2006 | 3.833 | 3.850 | 3.824 | 3.834 | 502,631 | -0.00(-0.11%) |
Jan 09, 2006 | 3.805 | 3.846 | 3.805 | 3.838 | 787,396 | +0.02(+0.44%) |
Jan 06, 2006 | 3.810 | 3.855 | 3.800 | 3.822 | 738,258 | +0.01(+0.33%) |
Jan 05, 2006 | 3.827 | 3.859 | 3.789 | 3.809 | 2,306,538 | -0.02(-0.44%) |
Jan 04, 2006 | 3.758 | 3.885 | 3.757 | 3.826 | 2,339,692 | +0.07(+1.98%) |
Jan 03, 2006 | 3.632 | 3.786 | 3.632 | 3.752 | 1,329,101 | +0.13(+3.66%) |
Dec 30, 2005 | 3.605 | 3.620 | 3.571 | 3.619 | 244,507 | +0.01(+0.28%) |
Dec 29, 2005 | 3.594 | 3.618 | 3.582 | 3.609 | 256,939 | +0.01(+0.21%) |
Dec 28, 2005 | 3.537 | 3.606 | 3.502 | 3.601 | 370,609 | +0.10(+2.97%) |
Dec 27, 2005 | 3.615 | 3.619 | 3.474 | 3.497 | 438,692 | -0.11(-2.95%) |
Dec 23, 2005 | 3.601 | 3.610 | 3.584 | 3.604 | 174,648 | +0.00(+0.05%) |
Dec 22, 2005 | 3.606 | 3.609 | 3.572 | 3.602 | 175,832 | +0.00(+0.09%) |
Dec 21, 2005 | 3.656 | 3.681 | 3.586 | 3.599 | 530,456 | -0.05(-1.37%) |
Dec 20, 2005 | 3.578 | 3.649 | 3.572 | 3.648 | 572,490 | +0.07(+1.93%) |
Dec 19, 2005 | 3.528 | 3.601 | 3.518 | 3.579 | 645,901 | +0.05(+1.46%) |
Dec 16, 2005 | 3.564 | 3.583 | 3.520 | 3.528 | 462,965 | -0.04(-1.02%) |
Dec 15, 2005 | 3.581 | 3.588 | 3.552 | 3.564 | 329,759 | -0.02(-0.61%) |
Dec 14, 2005 | 3.606 | 3.616 | 3.586 | 3.586 | 256,347 | -0.01(-0.19%) |
Dec 13, 2005 | 3.543 | 3.596 | 3.539 | 3.593 | 313,774 | +0.04(+1.09%) |
Dec 12, 2005 | 3.589 | 3.627 | 3.540 | 3.554 | 407,314 | -0.02(-0.47%) |
Dec 09, 2005 | 3.598 | 3.598 | 3.522 | 3.571 | 890,409 | -0.03(-0.87%) |
Dec 08, 2005 | 3.542 | 3.604 | 3.518 | 3.602 | 705,696 | +0.07(+1.84%) |
Dec 07, 2005 | 3.547 | 3.585 | 3.530 | 3.537 | 753,058 | -0.00(-0.10%) |
Dec 06, 2005 | 3.443 | 3.577 | 3.443 | 3.540 | 1,204,183 | +0.09(+2.75%) |
Dec 05, 2005 | 3.492 | 3.496 | 3.437 | 3.446 | 1,079,858 | -0.04(-1.16%) |
Dec 02, 2005 | 3.446 | 3.486 | 3.408 | 3.486 | 1,516,774 | +0.08(+2.43%) |
Dec 01, 2005 | 3.273 | 3.442 | 3.256 | 3.404 | 2,407,183 | +0.19(+5.91%) |
Nov 30, 2005 | 3.209 | 3.256 | 3.209 | 3.214 | 1,045,520 | -0.02(-0.47%) |
Nov 29, 2005 | 3.154 | 3.230 | 3.142 | 3.229 | 499,079 | +0.08(+2.63%) |
Nov 28, 2005 | 3.146 | 3.158 | 3.130 | 3.146 | 505,591 | -0.02(-0.51%) |
Nov 25, 2005 | 3.168 | 3.174 | 3.153 | 3.162 | 180,568 | -0.01(-0.32%) |
Nov 23, 2005 | 3.176 | 3.181 | 3.156 | 3.172 | 333,903 | +0.00(+0.11%) |
Nov 22, 2005 | 3.125 | 3.169 | 3.105 | 3.169 | 795,092 | +0.04(+1.41%) |
Nov 21, 2005 | 3.121 | 3.145 | 3.112 | 3.125 | 284,173 | +0.02(+0.54%) |
Nov 18, 2005 | 3.125 | 3.125 | 3.099 | 3.108 | 705,104 | -0.00(-0.14%) |
Nov 17, 2005 | 3.062 | 3.122 | 3.061 | 3.112 | 617,484 | +0.05(+1.66%) |
Nov 16, 2005 | 3.089 | 3.094 | 3.028 | 3.062 | 1,200,039 | -0.03(-0.88%) |
Nov 15, 2005 | 3.151 | 3.153 | 3.067 | 3.089 | 1,097,026 | -0.06(-1.96%) |
Nov 14, 2005 | 3.184 | 3.185 | 3.148 | 3.150 | 526,312 | +0.00(+0.08%) |
Nov 11, 2005 | 3.143 | 3.157 | 3.123 | 3.148 | 812,853 | +0.01(+0.40%) |
Nov 10, 2005 | 3.210 | 3.213 | 3.125 | 3.135 | 962,636 | -0.07(-2.16%) |
Nov 09, 2005 | 3.226 | 3.237 | 3.188 | 3.204 | 2,819,826 | +0.07(+2.07%) |
Nov 08, 2005 | 3.120 | 3.151 | 3.107 | 3.139 | 354,624 | +0.02(+0.73%) |
Nov 07, 2005 | 3.129 | 3.137 | 3.090 | 3.116 | 641,165 | +0.01(+0.27%) |
Nov 04, 2005 | 3.091 | 3.119 | 3.057 | 3.108 | 752,466 | +0.04(+1.18%) |
Nov 03, 2005 | 3.008 | 3.073 | 3.004 | 3.072 | 682,607 | +0.09(+2.97%) |
Nov 02, 2005 | 3.209 | 3.004 | 2.911 | 2.983 | 1,387,120 | +0.04(+1.41%) |
Nov 01, 2005 | 2.945 | 2.956 | 2.909 | 2.942 | 687,343 | -0.00(-0.11%) |
Oct 31, 2005 | 2.932 | 2.964 | 2.881 | 2.945 | 573,674 | +0.01(+0.49%) |
Oct 28, 2005 | 2.851 | 2.937 | 2.846 | 2.931 | 419,155 | +0.07(+2.45%) |
Oct 27, 2005 | 2.880 | 2.871 | 2.705 | 2.861 | 1,604,394 | -0.02(-0.67%) |
Oct 26, 2005 | 2.969 | 2.969 | 2.842 | 2.880 | 1,138,468 | -0.09(-2.96%) |
Oct 25, 2005 | 2.981 | 2.990 | 2.939 | 2.968 | 716,353 | -0.00(-0.03%) |
Oct 24, 2005 | 2.965 | 2.978 | 2.940 | 2.969 | 892,185 | +0.00(+0.09%) |
Oct 21, 2005 | 2.974 | 2.996 | 2.877 | 2.966 | 1,162,149 | -0.03(-0.87%) |
Oct 20, 2005 | 3.074 | 3.155 | 2.981 | 2.992 | 657,742 | -0.08(-2.66%) |
Oct 19, 2005 | 3.050 | 3.083 | 2.931 | 3.074 | 1,345,678 | +0.03(+0.83%) |
Oct 18, 2005 | 3.083 | 3.090 | 3.030 | 3.049 | 642,349 | -0.03(-1.10%) |
Oct 17, 2005 | 3.045 | 3.100 | 3.039 | 3.083 | 580,778 | +0.04(+1.39%) |
Oct 14, 2005 | 3.143 | 3.154 | 3.011 | 3.040 | 1,601,434 | -0.09(-2.94%) |
Oct 13, 2005 | 3.280 | 3.280 | 3.074 | 3.132 | 815,813 | -0.16(-4.90%) |
Oct 12, 2005 | 3.312 | 3.360 | 3.284 | 3.294 | 2,107,617 | -0.02(-0.46%) |
Oct 11, 2005 | 3.226 | 3.332 | 3.210 | 3.309 | 738,258 | +0.07(+2.30%) |
Oct 10, 2005 | 3.353 | 3.295 | 3.209 | 3.235 | 397,842 | +0.05(+1.46%) |
Oct 07, 2005 | 3.100 | 3.209 | 3.100 | 3.188 | 487,238 | +0.11(+3.51%) |
Oct 06, 2005 | 3.207 | 3.207 | 3.078 | 3.080 | 613,932 | -0.13(-3.95%) |
Oct 05, 2005 | 3.230 | 3.247 | 3.177 | 3.207 | 308,446 | -0.01(-0.34%) |
Oct 04, 2005 | 3.266 | 3.266 | 3.218 | 3.218 | 460,005 | -0.06(-1.78%) |
Oct 03, 2005 | 3.260 | 3.282 | 3.206 | 3.276 | 563,610 | +0.05(+1.46%) |
Sep 30, 2005 | 3.223 | 3.305 | 3.201 | 3.229 | 1,416,721 | +0.05(+1.43%) |
Sep 29, 2005 | 3.076 | 3.199 | 3.076 | 3.183 | 1,229,640 | +0.10(+3.26%) |
Sep 28, 2005 | 3.007 | 3.083 | 2.969 | 3.083 | 524,536 | +0.08(+2.67%) |
Sep 27, 2005 | 3.064 | 3.064 | 2.970 | 3.002 | 439,284 | -0.05(-1.66%) |
Sep 26, 2005 | 3.057 | 3.132 | 3.018 | 3.053 | 863,175 | +0.09(+3.11%) |
Sep 23, 2005 | 2.961 | 3.011 | 2.842 | 2.961 | 555,913 | +0.10(+3.42%) |
Sep 22, 2005 | 2.881 | 2.882 | 2.751 | 2.863 | 1,011,182 | -0.07(-2.31%) |
Sep 21, 2005 | 2.980 | 2.981 | 2.905 | 2.931 | 539,336 | -0.05(-1.64%) |
Sep 20, 2005 | 2.993 | 3.075 | 2.958 | 2.980 | 679,055 | -0.01(-0.17%) |
Sep 19, 2005 | 3.032 | 3.178 | 2.946 | 2.985 | 505,591 | -0.03(-1.09%) |
Sep 16, 2005 | 3.070 | 3.083 | 3.004 | 3.018 | 541,113 | -0.04(-1.35%) |
Sep 15, 2005 | 3.117 | 3.146 | 3.047 | 3.059 | 724,049 | -0.06(-1.87%) |
Sep 14, 2005 | 3.040 | 3.167 | 3.040 | 3.117 | 1,622,747 | +0.08(+2.53%) |
Sep 13, 2005 | 2.931 | 3.083 | 2.931 | 3.040 | 1,292,395 | +0.12(+3.99%) |
Sep 12, 2005 | 2.949 | 2.949 | 2.915 | 2.924 | 411,459 | -0.02(-0.57%) |
Sep 09, 2005 | 2.903 | 2.941 | 2.903 | 2.941 | 653,598 | +0.05(+1.60%) |
Sep 08, 2005 | 2.915 | 2.920 | 2.883 | 2.894 | 401,986 | -0.01(-0.38%) |
Sep 07, 2005 | 2.929 | 2.938 | 2.888 | 2.905 | 712,801 | +0.03(+1.18%) |
Sep 06, 2005 | 2.761 | 2.871 | 2.761 | 2.871 | 1,010,590 | +0.09(+3.22%) |
Sep 02, 2005 | 2.765 | 2.823 | 2.724 | 2.782 | 483,094 | +0.00(+0.15%) |
Sep 01, 2005 | 2.824 | 2.856 | 2.771 | 2.778 | 685,567 | -0.04(-1.32%) |
Aug 31, 2005 | 2.622 | 2.842 | 2.622 | 2.815 | 1,940,073 | +0.16(+5.94%) |
Aug 30, 2005 | 2.700 | 2.700 | 2.576 | 2.657 | 1,467,636 | -0.04(-1.60%) |
Aug 29, 2005 | 2.770 | 2.770 | 2.696 | 2.700 | 852,519 | -0.07(-2.65%) |
Aug 26, 2005 | 2.779 | 2.794 | 2.760 | 2.774 | 454,677 | -0.01(-0.21%) |
Aug 25, 2005 | 2.789 | 2.796 | 2.768 | 2.779 | 253,387 | -0.01(-0.24%) |
Aug 24, 2005 | 2.774 | 2.790 | 2.774 | 2.786 | 623,404 | +0.01(+0.52%) |
Aug 23, 2005 | 2.774 | 2.789 | 2.760 | 2.772 | 868,504 | -0.00(-0.03%) |
Aug 22, 2005 | 2.816 | 2.830 | 2.748 | 2.773 | 459,413 | -0.03(-0.94%) |
Aug 19, 2005 | 2.762 | 2.804 | 2.762 | 2.799 | 308,446 | +0.03(+1.22%) |
Aug 18, 2005 | 2.811 | 2.812 | 2.762 | 2.765 | 537,560 | -0.05(-1.62%) |
Aug 17, 2005 | 2.819 | 2.855 | 2.795 | 2.811 | 369,425 | -0.03(-0.89%) |
Aug 16, 2005 | 2.855 | 2.855 | 2.811 | 2.836 | 770,819 | -0.02(-0.80%) |
Aug 15, 2005 | 2.866 | 2.902 | 2.838 | 2.859 | 811,077 | -0.00(-0.12%) |
Aug 12, 2005 | 2.804 | 2.870 | 2.804 | 2.862 | 795,092 | +0.06(+2.08%) |
Aug 11, 2005 | 2.766 | 2.812 | 2.766 | 2.804 | 1,112,419 | +0.04(+1.28%) |
Aug 10, 2005 | 2.755 | 2.782 | 2.735 | 2.768 | 695,040 | +0.02(+0.77%) |
Aug 09, 2005 | 2.822 | 2.846 | 2.741 | 2.747 | 555,913 | -0.03(-0.94%) |
Aug 08, 2005 | 2.733 | 2.791 | 2.733 | 2.774 | 909,354 | +0.05(+1.80%) |
Aug 05, 2005 | 2.719 | 2.728 | 2.708 | 2.725 | 935,403 | -0.04(-1.50%) |
Aug 04, 2005 | 2.689 | 2.766 | 2.672 | 2.766 | 1,498,421 | +0.09(+3.38%) |
Aug 03, 2005 | 2.490 | 2.698 | 2.479 | 2.676 | 1,899,816 | +0.13(+5.01%) |
Aug 02, 2005 | 2.539 | 2.569 | 2.496 | 2.548 | 798,052 | -0.02(-0.92%) |
Aug 01, 2005 | 2.470 | 2.573 | 2.466 | 2.572 | 684,975 | +0.09(+3.78%) |
Jul 29, 2005 | 2.400 | 2.478 | 2.397 | 2.478 | 458,821 | +0.07(+3.09%) |
Jul 28, 2005 | 2.382 | 2.424 | 2.382 | 2.404 | 928,299 | -0.00(-0.14%) |
Jul 27, 2005 | 2.420 | 2.448 | 2.377 | 2.407 | 1,542,231 | -0.07(-2.86%) |
Jul 26, 2005 | 2.479 | 2.483 | 2.463 | 2.478 | 268,780 | -0.00(-0.03%) |
Jul 25, 2005 | 2.502 | 2.502 | 2.458 | 2.479 | 484,870 | -0.02(-0.71%) |
Jul 22, 2005 | 2.480 | 2.497 | 2.458 | 2.497 | 279,436 | +0.01(+0.44%) |
Jul 21, 2005 | 2.511 | 2.513 | 2.467 | 2.486 | 422,115 | -0.01(-0.44%) |
Jul 20, 2005 | 2.475 | 2.499 | 2.473 | 2.497 | 433,364 | +0.01(+0.48%) |
Jul 19, 2005 | 2.437 | 2.495 | 2.430 | 2.485 | 643,533 | +0.06(+2.33%) |
Jul 18, 2005 | 2.423 | 2.448 | 2.396 | 2.428 | 655,966 | +0.00(+0.17%) |
Jul 15, 2005 | 2.448 | 2.454 | 2.416 | 2.424 | 660,702 | -0.05(-2.01%) |
Jul 14, 2005 | 2.493 | 2.502 | 2.453 | 2.474 | 1,393,632 | -0.04(-1.45%) |
Jul 13, 2005 | 2.544 | 2.593 | 2.477 | 2.510 | 2,029,470 | +0.04(+1.78%) |
Jul 12, 2005 | 2.411 | 2.466 | 2.411 | 2.466 | 430,403 | +0.07(+2.93%) |
Jul 11, 2005 | 2.413 | 2.432 | 2.395 | 2.396 | 365,280 | -0.00(-0.18%) |
Jul 08, 2005 | 2.390 | 2.432 | 2.386 | 2.400 | 312,590 | +0.01(+0.42%) |
Jul 07, 2005 | 2.352 | 2.390 | 2.325 | 2.390 | 363,504 | +0.04(+1.62%) |
Jul 06, 2005 | 2.341 | 2.411 | 2.341 | 2.352 | 798,052 | +0.06(+2.47%) |
Jul 05, 2005 | 2.263 | 2.301 | 2.263 | 2.296 | 1,275,227 | +0.03(+1.42%) |
Jul 01, 2005 | 2.217 | 2.276 | 2.214 | 2.263 | 296,605 | +0.04(+1.71%) |
Jun 30, 2005 | 2.196 | 2.241 | 2.195 | 2.225 | 490,198 | +0.04(+1.89%) |
Jun 29, 2005 | 2.195 | 2.195 | 2.143 | 2.184 | 558,281 | +0.00(+0.04%) |
Jun 28, 2005 | 2.157 | 2.187 | 2.147 | 2.183 | 311,406 | +0.03(+1.21%) |
Jun 27, 2005 | 2.144 | 2.168 | 2.122 | 2.157 | 332,127 | +0.01(+0.59%) |
Jun 24, 2005 | 2.133 | 2.158 | 2.122 | 2.144 | 197,145 | +0.01(+0.36%) |
Jun 23, 2005 | 2.111 | 2.161 | 2.107 | 2.137 | 478,950 | +0.03(+1.57%) |
Jun 22, 2005 | 2.128 | 2.128 | 2.078 | 2.104 | 358,176 | -0.02(-1.07%) |
Jun 21, 2005 | 2.143 | 2.143 | 2.122 | 2.127 | 271,148 | -0.02(-0.87%) |
Jun 20, 2005 | 2.157 | 2.157 | 2.122 | 2.145 | 228,522 | -0.01(-0.63%) |
Jun 17, 2005 | 2.149 | 2.160 | 2.144 | 2.159 | 528,088 | +0.01(+0.43%) |
Jun 16, 2005 | 2.120 | 2.159 | 2.114 | 2.149 | 435,732 | +0.04(+1.76%) |
Jun 15, 2005 | 2.103 | 2.132 | 2.103 | 2.112 | 323,246 | +0.02(+1.05%) |
Jun 14, 2005 | 2.078 | 2.096 | 2.074 | 2.090 | 190,040 | +0.01(+0.69%) |
Jun 13, 2005 | 2.062 | 2.076 | 2.056 | 2.076 | 504,407 | +0.02(+0.74%) |
Jun 10, 2005 | 2.101 | 2.132 | 2.047 | 2.061 | 228,522 | -0.04(-2.05%) |
Jun 09, 2005 | 2.059 | 2.105 | 2.036 | 2.104 | 265,820 | +0.04(+2.13%) |
Jun 08, 2005 | 2.126 | 2.137 | 2.009 | 2.060 | 1,484,804 | -0.06(-2.71%) |
Jun 07, 2005 | 2.132 | 2.132 | 2.111 | 2.117 | 929,483 | -0.02(-0.75%) |
Jun 06, 2005 | 2.138 | 2.158 | 2.116 | 2.133 | 792,724 | -0.01(-0.32%) |
Jun 03, 2005 | 2.171 | 2.191 | 2.136 | 2.140 | 546,441 | -0.02(-0.86%) |
Jun 02, 2005 | 2.099 | 2.175 | 2.099 | 2.159 | 1,353,374 | +0.04(+1.87%) |
Jun 01, 2005 | 2.141 | 2.160 | 2.099 | 2.119 | 617,484 | +1.05(+97.91%) |
May 31, 2005 | 1.023 | 1.077 | 1.019 | 1.071 | 2,550,454 | +0.05(+5.10%) |
May 27, 2005 | 0.9860 | 1.036 | 0.9860 | 1.019 | 1,599,658 | +0.03(+3.50%) |
May 26, 2005 | 0.9875 | 0.9896 | 0.9805 | 0.9843 | 396,658 | -0.00(-0.26%) |
May 25, 2005 | 0.9900 | 0.9934 | 0.9795 | 0.9869 | 448,756 | +0.00(+0.00%) |
May 24, 2005 | 0.9902 | 0.9902 | 0.9755 | 0.9869 | 545,849 | -0.01(-0.57%) |
May 23, 2005 | 0.9734 | 1.007 | 0.9693 | 0.9926 | 782,660 | +0.02(+1.97%) |
May 20, 2005 | 0.9778 | 0.9778 | 0.9628 | 0.9734 | 420,339 | -0.00(-0.24%) |
May 19, 2005 | 0.9668 | 0.9761 | 0.9651 | 0.9757 | 369,425 | -2.88(-74.69%) |
May 18, 2005 | 3.835 | 3.870 | 3.822 | 3.855 | 5,806,605 | +0.02(+0.48%) |
May 17, 2005 | 3.822 | 3.841 | 3.809 | 3.836 | 4,385,739 | +0.02(+0.55%) |
May 16, 2005 | 3.847 | 3.850 | 3.812 | 3.815 | 3,163,794 | -0.03(-0.73%) |
May 13, 2005 | 3.871 | 3.875 | 3.807 | 3.843 | 10,372,320 | -0.07(-1.66%) |
May 12, 2005 | 3.911 | 3.939 | 3.877 | 3.908 | 14,369,689 | -0.00(-0.09%) |
May 11, 2005 | 3.932 | 3.932 | 3.892 | 3.911 | 19,589,002 | -0.02(-0.54%) |
May 10, 2005 | 3.813 | 3.932 | 3.813 | 3.932 | 13,924,485 | +0.11(+2.87%) |
May 09, 2005 | 3.789 | 3.822 | 3.771 | 3.822 | 5,939,219 | +0.01(+0.38%) |
May 06, 2005 | 3.885 | 3.889 | 3.800 | 3.808 | 15,023,287 | -0.03(-0.90%) |
May 05, 2005 | 3.800 | 3.936 | 3.716 | 3.843 | 19,560,586 | +0.11(+2.87%) |
May 04, 2005 | 3.661 | 3.761 | 3.661 | 3.735 | 6,772,793 | +0.08(+2.17%) |
May 03, 2005 | 3.591 | 3.657 | 3.591 | 3.656 | 8,638,864 | +0.07(+1.81%) |
May 02, 2005 | 3.568 | 3.602 | 3.566 | 3.591 | 5,607,683 | +0.02(+0.69%) |
Apr 29, 2005 | 3.580 | 3.594 | 3.531 | 3.567 | 8,439,943 | -0.01(-0.17%) |
Apr 28, 2005 | 3.598 | 3.598 | 3.572 | 3.572 | 10,144,982 | -0.03(-0.87%) |
Apr 27, 2005 | 3.647 | 3.647 | 3.578 | 3.604 | 7,634,785 | -0.05(-1.30%) |
Apr 26, 2005 | 3.695 | 3.695 | 3.633 | 3.651 | 4,423,629 | -0.04(-1.21%) |
Apr 25, 2005 | 3.757 | 3.779 | 3.696 | 3.696 | 4,082,621 | -0.06(-1.60%) |
Apr 22, 2005 | 3.719 | 3.766 | 3.703 | 3.756 | 4,395,211 | +0.04(+1.00%) |
Apr 21, 2005 | 3.790 | 3.790 | 3.717 | 3.719 | 2,718,589 | -0.06(-1.50%) |
Apr 20, 2005 | 3.775 | 3.788 | 3.765 | 3.775 | 8,979,872 | +0.01(+0.20%) |
Apr 19, 2005 | 3.686 | 3.781 | 3.686 | 3.768 | 5,029,865 | +0.08(+2.22%) |
Apr 18, 2005 | 3.676 | 3.691 | 3.644 | 3.686 | 6,109,723 | +0.01(+0.18%) |
Apr 15, 2005 | 3.674 | 3.710 | 3.669 | 3.679 | 7,123,273 | -0.05(-1.40%) |
Apr 14, 2005 | 3.874 | 3.877 | 3.708 | 3.731 | 20,981,452 | -0.14(-3.68%) |
Apr 13, 2005 | 3.914 | 3.919 | 3.847 | 3.874 | 9,652,415 | +0.01(+0.15%) |
Apr 12, 2005 | 3.834 | 3.879 | 3.834 | 3.868 | 7,236,943 | +0.03(+0.84%) |
Apr 11, 2005 | 3.953 | 3.953 | 3.808 | 3.836 | 16,595,712 | -0.10(-2.51%) |
Apr 08, 2005 | 3.910 | 3.953 | 3.902 | 3.935 | 15,932,642 | +0.02(+0.63%) |
Apr 07, 2005 | 3.835 | 3.920 | 3.797 | 3.910 | 24,287,332 | +0.09(+2.37%) |
Apr 06, 2005 | 3.843 | 3.868 | 3.740 | 3.820 | 58,407,056 | +0.21(+5.88%) |
Apr 05, 2005 | 3.513 | 3.610 | 3.513 | 3.608 | 13,858,178 | +0.10(+2.77%) |
Apr 04, 2005 | 3.545 | 3.545 | 3.463 | 3.511 | 5,882,384 | -0.03(-0.98%) |
Apr 01, 2005 | 3.610 | 3.615 | 3.531 | 3.545 | 3,836,337 | -0.04(-1.22%) |
Mar 31, 2005 | 3.558 | 3.589 | 3.556 | 3.589 | 8,724,116 | +0.05(+1.29%) |
Mar 30, 2005 | 3.568 | 3.589 | 3.544 | 3.544 | 5,986,581 | -0.01(-0.36%) |
Mar 29, 2005 | 3.570 | 3.589 | 3.556 | 3.556 | 5,001,447 | +0.00(+0.05%) |
Mar 28, 2005 | 3.638 | 3.672 | 3.547 | 3.555 | 7,274,833 | -0.04(-1.15%) |
Mar 24, 2005 | 3.578 | 3.627 | 3.577 | 3.596 | 8,790,423 | +0.02(+0.52%) |
Mar 23, 2005 | 3.595 | 3.598 | 3.556 | 3.578 | 1,847,125 | -0.04(-1.00%) |
Mar 22, 2005 | 3.623 | 3.640 | 3.598 | 3.614 | 3,561,636 | -0.00(-0.05%) |
Mar 21, 2005 | 3.599 | 3.623 | 3.599 | 3.616 | 2,358,637 | +0.02(+0.49%) |
Mar 18, 2005 | 3.572 | 3.619 | 3.566 | 3.598 | 5,816,077 | +0.03(+0.78%) |
Mar 17, 2005 | 3.581 | 3.587 | 3.557 | 3.570 | 4,129,983 | -0.01(-0.21%) |
Mar 16, 2005 | 3.615 | 3.615 | 3.564 | 3.578 | 1,515,590 | -0.04(-1.03%) |
Mar 15, 2005 | 3.632 | 3.643 | 3.612 | 3.615 | 2,036,574 | -0.01(-0.23%) |
Mar 14, 2005 | 3.632 | 3.632 | 3.619 | 3.623 | 3,836,337 | -0.01(-0.23%) |
Mar 11, 2005 | 3.605 | 3.639 | 3.587 | 3.632 | 5,853,967 | +0.02(+0.51%) |
Mar 10, 2005 | 3.691 | 3.691 | 3.589 | 3.613 | 5,171,951 | -0.08(-2.19%) |
Mar 09, 2005 | 3.708 | 3.734 | 3.694 | 3.694 | 8,563,084 | -0.01(-0.36%) |
Mar 08, 2005 | 3.741 | 3.775 | 3.691 | 3.708 | 4,935,140 | +0.01(+0.16%) |
Mar 07, 2005 | 3.703 | 3.736 | 3.659 | 3.702 | 6,308,644 | +0.03(+0.78%) |
Mar 04, 2005 | 3.491 | 3.762 | 3.475 | 3.673 | 12,105,776 | +0.22(+6.49%) |
Mar 03, 2005 | 3.463 | 3.466 | 3.408 | 3.449 | 5,020,392 | -0.02(-0.49%) |
Mar 02, 2005 | 3.442 | 3.511 | 3.382 | 3.466 | 26,409,158 | +0.07(+2.09%) |
Mar 01, 2005 | 3.355 | 3.403 | 3.355 | 3.395 | 7,000,132 | +0.03(+1.03%) |
Feb 28, 2005 | 3.300 | 3.370 | 3.300 | 3.360 | 3,447,967 | +0.03(+0.94%) |
Feb 25, 2005 | 3.368 | 3.378 | 3.326 | 3.329 | 2,889,093 | -0.04(-1.23%) |
Feb 24, 2005 | 3.387 | 3.391 | 3.353 | 3.371 | 2,614,393 | -0.04(-1.31%) |
Feb 23, 2005 | 3.413 | 3.419 | 3.378 | 3.415 | 14,180,240 | -0.01(-0.17%) |
Feb 22, 2005 | 3.371 | 3.442 | 3.339 | 3.421 | 3,533,219 | +0.05(+1.50%) |
Feb 18, 2005 | 3.353 | 3.382 | 3.353 | 3.371 | 2,832,259 | -0.04(-1.16%) |
Feb 17, 2005 | 3.401 | 3.420 | 3.398 | 3.410 | 1,733,456 | +0.01(+0.27%) |
Feb 16, 2005 | 3.407 | 3.412 | 3.385 | 3.401 | 3,249,046 | -0.03(-0.86%) |
Feb 15, 2005 | 3.412 | 3.437 | 3.412 | 3.431 | 1,392,448 | +0.02(+0.59%) |
Feb 14, 2005 | 3.404 | 3.427 | 3.391 | 3.410 | 4,016,314 | -0.00(-0.02%) |
Feb 11, 2005 | 3.361 | 3.429 | 3.361 | 3.411 | 5,209,841 | +0.04(+1.28%) |
Feb 10, 2005 | 3.361 | 3.395 | 3.361 | 3.368 | 3,646,888 | -0.00(-0.05%) |
Feb 09, 2005 | 3.379 | 3.379 | 3.339 | 3.370 | 7,435,864 | -0.01(-0.40%) |
Feb 08, 2005 | 3.258 | 3.383 | 3.236 | 3.383 | 6,213,919 | +0.14(+4.16%) |
Feb 07, 2005 | 3.241 | 3.252 | 3.218 | 3.248 | 5,228,786 | +0.00(+0.10%) |
Feb 04, 2005 | 3.173 | 3.271 | 3.160 | 3.245 | 4,584,660 | +0.07(+2.26%) |
Feb 03, 2005 | 3.136 | 3.177 | 3.125 | 3.173 | 7,189,581 | +0.03(+1.05%) |
Feb 02, 2005 | 3.127 | 3.153 | 3.111 | 3.140 | 26,522,828 | +0.01(+0.46%) |