Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.099 | 4.127 | 4.041 | 4.100 | 916,539 | +0.02(+0.46%) |
Jan 30, 2006 | 4.119 | 4.188 | 4.064 | 4.082 | 1,283,742 | +0.05(+1.14%) |
Jan 27, 2006 | 3.955 | 4.068 | 3.955 | 4.036 | 409,504 | +0.10(+2.42%) |
Jan 26, 2006 | 3.926 | 3.942 | 3.906 | 3.940 | 995,267 | +0.03(+0.70%) |
Jan 25, 2006 | 3.904 | 3.940 | 3.886 | 3.913 | 445,931 | +0.02(+0.46%) |
Jan 24, 2006 | 3.830 | 3.898 | 3.822 | 3.895 | 299,050 | +0.05(+1.40%) |
Jan 23, 2006 | 3.836 | 3.858 | 3.791 | 3.842 | 1,264,941 | +0.00(+0.11%) |
Jan 20, 2006 | 3.867 | 3.889 | 3.817 | 3.837 | 467,669 | -0.03(-0.77%) |
Jan 19, 2006 | 3.773 | 3.872 | 3.757 | 3.867 | 564,611 | +0.10(+2.76%) |
Jan 18, 2006 | 3.728 | 3.769 | 3.728 | 3.763 | 833,110 | -0.01(-0.20%) |
Jan 17, 2006 | 3.745 | 3.779 | 3.716 | 3.771 | 826,060 | -0.02(-0.40%) |
Jan 13, 2006 | 3.800 | 3.869 | 3.762 | 3.786 | 1,193,850 | -0.09(-2.41%) |
Jan 12, 2006 | 3.872 | 3.883 | 3.841 | 3.880 | 641,577 | +0.01(+0.20%) |
Jan 11, 2006 | 3.885 | 3.900 | 3.839 | 3.872 | 1,102,784 | +0.01(+0.22%) |
Jan 10, 2006 | 3.863 | 3.880 | 3.853 | 3.864 | 498,808 | -0.00(-0.11%) |
Jan 09, 2006 | 3.834 | 3.876 | 3.834 | 3.868 | 781,408 | +0.02(+0.44%) |
Jan 06, 2006 | 3.839 | 3.885 | 3.830 | 3.851 | 732,643 | +0.01(+0.33%) |
Jan 05, 2006 | 3.856 | 3.888 | 3.818 | 3.838 | 2,288,997 | -0.02(-0.44%) |
Jan 04, 2006 | 3.787 | 3.915 | 3.785 | 3.855 | 2,321,898 | +0.07(+1.98%) |
Jan 03, 2006 | 3.659 | 3.815 | 3.659 | 3.780 | 1,318,993 | +0.13(+3.66%) |
Dec 30, 2005 | 3.632 | 3.647 | 3.598 | 3.647 | 242,647 | +0.01(+0.28%) |
Dec 29, 2005 | 3.622 | 3.646 | 3.609 | 3.636 | 254,985 | +0.01(+0.21%) |
Dec 28, 2005 | 3.564 | 3.634 | 3.529 | 3.629 | 367,790 | +0.10(+2.97%) |
Dec 27, 2005 | 3.642 | 3.647 | 3.501 | 3.524 | 435,356 | -0.11(-2.95%) |
Dec 23, 2005 | 3.629 | 3.638 | 3.612 | 3.631 | 173,319 | +0.00(+0.05%) |
Dec 22, 2005 | 3.634 | 3.636 | 3.600 | 3.630 | 174,494 | +0.00(+0.09%) |
Dec 21, 2005 | 3.684 | 3.709 | 3.613 | 3.626 | 526,422 | -0.05(-1.37%) |
Dec 20, 2005 | 3.605 | 3.677 | 3.599 | 3.676 | 568,136 | +0.07(+1.93%) |
Dec 19, 2005 | 3.555 | 3.629 | 3.545 | 3.607 | 640,989 | +0.05(+1.46%) |
Dec 16, 2005 | 3.591 | 3.611 | 3.547 | 3.555 | 459,444 | -0.04(-1.02%) |
Dec 15, 2005 | 3.608 | 3.615 | 3.579 | 3.591 | 327,251 | -0.02(-0.61%) |
Dec 14, 2005 | 3.634 | 3.644 | 3.613 | 3.613 | 254,398 | -0.01(-0.19%) |
Dec 13, 2005 | 3.570 | 3.624 | 3.566 | 3.620 | 311,388 | +0.04(+1.09%) |
Dec 12, 2005 | 3.617 | 3.655 | 3.568 | 3.581 | 404,217 | -0.02(-0.47%) |
Dec 09, 2005 | 3.625 | 3.625 | 3.549 | 3.598 | 883,637 | -0.03(-0.87%) |
Dec 08, 2005 | 3.569 | 3.631 | 3.545 | 3.630 | 700,329 | +0.07(+1.84%) |
Dec 07, 2005 | 3.574 | 3.613 | 3.557 | 3.564 | 747,331 | -0.00(-0.10%) |
Dec 06, 2005 | 3.470 | 3.604 | 3.470 | 3.568 | 1,195,025 | +0.10(+2.75%) |
Dec 05, 2005 | 3.519 | 3.523 | 3.464 | 3.472 | 1,071,645 | -0.04(-1.16%) |
Dec 02, 2005 | 3.472 | 3.513 | 3.434 | 3.513 | 1,505,239 | +0.08(+2.43%) |
Dec 01, 2005 | 3.298 | 3.469 | 3.281 | 3.430 | 2,388,876 | +0.19(+5.91%) |
Nov 30, 2005 | 3.234 | 3.281 | 3.234 | 3.238 | 1,037,569 | -0.02(-0.47%) |
Nov 29, 2005 | 3.178 | 3.255 | 3.166 | 3.253 | 495,283 | +0.08(+2.63%) |
Nov 28, 2005 | 3.170 | 3.182 | 3.154 | 3.170 | 501,746 | -0.02(-0.51%) |
Nov 25, 2005 | 3.192 | 3.198 | 3.177 | 3.186 | 179,195 | -0.01(-0.32%) |
Nov 23, 2005 | 3.200 | 3.206 | 3.180 | 3.196 | 331,364 | +0.00(+0.11%) |
Nov 22, 2005 | 3.149 | 3.193 | 3.129 | 3.193 | 789,046 | +0.04(+1.41%) |
Nov 21, 2005 | 3.145 | 3.169 | 3.136 | 3.149 | 282,012 | +0.02(+0.54%) |
Nov 18, 2005 | 3.149 | 3.149 | 3.122 | 3.132 | 699,742 | -0.00(-0.14%) |
Nov 17, 2005 | 3.085 | 3.146 | 3.084 | 3.136 | 612,788 | +0.05(+1.66%) |
Nov 16, 2005 | 3.112 | 3.117 | 3.051 | 3.085 | 1,190,913 | -0.03(-0.87%) |
Nov 15, 2005 | 3.175 | 3.177 | 3.090 | 3.112 | 1,088,683 | -0.06(-1.96%) |
Nov 14, 2005 | 3.208 | 3.209 | 3.172 | 3.174 | 522,309 | +0.00(+0.08%) |
Nov 11, 2005 | 3.168 | 3.181 | 3.147 | 3.172 | 806,671 | +0.01(+0.40%) |
Nov 10, 2005 | 3.235 | 3.237 | 3.149 | 3.159 | 955,315 | -0.07(-2.16%) |
Nov 09, 2005 | 3.251 | 3.262 | 3.213 | 3.229 | 2,798,381 | +0.07(+2.07%) |
Nov 08, 2005 | 3.144 | 3.175 | 3.131 | 3.163 | 351,927 | +0.02(+0.73%) |
Nov 07, 2005 | 3.153 | 3.161 | 3.114 | 3.140 | 636,289 | +0.01(+0.27%) |
Nov 04, 2005 | 3.115 | 3.143 | 3.081 | 3.132 | 746,744 | +0.04(+1.18%) |
Nov 03, 2005 | 3.031 | 3.097 | 3.027 | 3.095 | 677,416 | +0.09(+2.97%) |
Nov 02, 2005 | 3.234 | 3.027 | 2.933 | 3.006 | 1,376,571 | +0.04(+1.41%) |
Nov 01, 2005 | 2.968 | 2.979 | 2.932 | 2.964 | 682,116 | -0.00(-0.11%) |
Oct 31, 2005 | 2.955 | 2.987 | 2.903 | 2.968 | 569,311 | +0.01(+0.49%) |
Oct 28, 2005 | 2.873 | 2.960 | 2.868 | 2.953 | 415,967 | +0.07(+2.45%) |
Oct 27, 2005 | 2.902 | 2.893 | 2.726 | 2.882 | 1,592,192 | -0.02(-0.67%) |
Oct 26, 2005 | 2.991 | 2.991 | 2.864 | 2.902 | 1,129,810 | -0.09(-2.96%) |
Oct 25, 2005 | 3.004 | 3.013 | 2.962 | 2.991 | 710,905 | -0.00(-0.03%) |
Oct 24, 2005 | 2.988 | 3.001 | 2.962 | 2.991 | 885,400 | +0.00(+0.09%) |
Oct 21, 2005 | 2.996 | 3.019 | 2.899 | 2.989 | 1,153,311 | -0.03(-0.87%) |
Oct 20, 2005 | 3.098 | 3.179 | 3.004 | 3.015 | 652,740 | -0.08(-2.66%) |
Oct 19, 2005 | 3.073 | 3.106 | 2.953 | 3.098 | 1,335,444 | +0.03(+0.83%) |
Oct 18, 2005 | 3.106 | 3.114 | 3.053 | 3.072 | 637,464 | -0.03(-1.10%) |
Oct 17, 2005 | 3.068 | 3.123 | 3.062 | 3.106 | 576,362 | +0.04(+1.39%) |
Oct 14, 2005 | 3.168 | 3.178 | 3.034 | 3.064 | 1,589,255 | -0.09(-2.94%) |
Oct 13, 2005 | 3.305 | 3.305 | 3.098 | 3.156 | 809,609 | -0.16(-4.90%) |
Oct 12, 2005 | 3.338 | 3.385 | 3.309 | 3.319 | 2,091,589 | -0.02(-0.46%) |
Oct 11, 2005 | 3.251 | 3.357 | 3.235 | 3.334 | 732,643 | +0.07(+2.30%) |
Oct 10, 2005 | 3.379 | 3.321 | 3.234 | 3.259 | 394,816 | +0.05(+1.46%) |
Oct 07, 2005 | 3.123 | 3.234 | 3.123 | 3.213 | 483,533 | +0.11(+3.51%) |
Oct 06, 2005 | 3.231 | 3.231 | 3.101 | 3.104 | 609,263 | -0.13(-3.95%) |
Oct 05, 2005 | 3.255 | 3.272 | 3.202 | 3.231 | 306,100 | -0.01(-0.34%) |
Oct 04, 2005 | 3.291 | 3.291 | 3.242 | 3.242 | 456,506 | -0.06(-1.78%) |
Oct 03, 2005 | 3.285 | 3.307 | 3.231 | 3.301 | 559,323 | +0.05(+1.46%) |
Sep 30, 2005 | 3.248 | 3.330 | 3.225 | 3.253 | 1,405,947 | +0.05(+1.43%) |
Sep 29, 2005 | 3.099 | 3.224 | 3.099 | 3.208 | 1,220,289 | +0.10(+3.26%) |
Sep 28, 2005 | 3.031 | 3.106 | 2.991 | 3.106 | 520,547 | +0.08(+2.67%) |
Sep 27, 2005 | 3.088 | 3.088 | 2.993 | 3.025 | 435,943 | -0.05(-1.66%) |
Sep 26, 2005 | 3.081 | 3.156 | 3.042 | 3.076 | 856,611 | +0.09(+3.11%) |
Sep 23, 2005 | 2.984 | 3.034 | 2.864 | 2.984 | 551,686 | +0.10(+3.42%) |
Sep 22, 2005 | 2.903 | 2.904 | 2.772 | 2.885 | 1,003,492 | -0.07(-2.31%) |
Sep 21, 2005 | 3.002 | 3.004 | 2.928 | 2.953 | 535,235 | -0.05(-1.64%) |
Sep 20, 2005 | 3.016 | 3.099 | 2.980 | 3.002 | 673,891 | -0.01(-0.17%) |
Sep 19, 2005 | 3.055 | 3.202 | 2.968 | 3.008 | 501,746 | -0.03(-1.09%) |
Sep 16, 2005 | 3.093 | 3.106 | 3.027 | 3.041 | 536,997 | -0.04(-1.35%) |
Sep 15, 2005 | 3.141 | 3.170 | 3.071 | 3.082 | 718,543 | -0.06(-1.87%) |
Sep 14, 2005 | 3.064 | 3.191 | 3.064 | 3.141 | 1,610,406 | +0.08(+2.53%) |
Sep 13, 2005 | 2.953 | 3.106 | 2.953 | 3.064 | 1,282,567 | +0.12(+3.99%) |
Sep 12, 2005 | 2.972 | 2.972 | 2.938 | 2.946 | 408,329 | -0.02(-0.57%) |
Sep 09, 2005 | 2.925 | 2.963 | 2.925 | 2.963 | 648,627 | +0.05(+1.61%) |
Sep 08, 2005 | 2.938 | 2.943 | 2.905 | 2.916 | 398,929 | -0.01(-0.38%) |
Sep 07, 2005 | 2.951 | 2.961 | 2.911 | 2.928 | 707,380 | +0.03(+1.18%) |
Sep 06, 2005 | 2.782 | 2.893 | 2.782 | 2.893 | 1,002,905 | +0.09(+3.22%) |
Sep 02, 2005 | 2.786 | 2.845 | 2.745 | 2.803 | 479,420 | +0.00(+0.15%) |
Sep 01, 2005 | 2.846 | 2.878 | 2.792 | 2.799 | 680,353 | -0.04(-1.32%) |
Aug 31, 2005 | 2.642 | 2.864 | 2.642 | 2.836 | 1,925,319 | +0.16(+5.94%) |
Aug 30, 2005 | 2.721 | 2.721 | 2.596 | 2.677 | 1,456,474 | -0.04(-1.60%) |
Aug 29, 2005 | 2.791 | 2.791 | 2.716 | 2.721 | 846,036 | -0.07(-2.65%) |
Aug 26, 2005 | 2.800 | 2.815 | 2.781 | 2.795 | 451,219 | -0.01(-0.21%) |
Aug 25, 2005 | 2.810 | 2.818 | 2.790 | 2.801 | 251,460 | -0.01(-0.24%) |
Aug 24, 2005 | 2.795 | 2.812 | 2.795 | 2.808 | 618,663 | +0.01(+0.52%) |
Aug 23, 2005 | 2.795 | 2.810 | 2.781 | 2.793 | 861,899 | -0.00(-0.03%) |
Aug 22, 2005 | 2.837 | 2.852 | 2.769 | 2.794 | 455,919 | -0.03(-0.94%) |
Aug 19, 2005 | 2.783 | 2.825 | 2.783 | 2.820 | 306,100 | +0.03(+1.22%) |
Aug 18, 2005 | 2.832 | 2.834 | 2.783 | 2.786 | 533,472 | -0.05(-1.62%) |
Aug 17, 2005 | 2.841 | 2.877 | 2.817 | 2.832 | 366,615 | -0.03(-0.89%) |
Aug 16, 2005 | 2.876 | 2.876 | 2.832 | 2.858 | 764,957 | -0.02(-0.80%) |
Aug 15, 2005 | 2.888 | 2.924 | 2.859 | 2.881 | 804,909 | -0.00(-0.12%) |
Aug 12, 2005 | 2.825 | 2.892 | 2.825 | 2.884 | 789,046 | +0.06(+2.08%) |
Aug 11, 2005 | 2.787 | 2.834 | 2.787 | 2.825 | 1,103,959 | +0.04(+1.28%) |
Aug 10, 2005 | 2.776 | 2.803 | 2.756 | 2.790 | 689,754 | +0.02(+0.77%) |
Aug 09, 2005 | 2.843 | 2.868 | 2.762 | 2.768 | 551,686 | -0.03(-0.94%) |
Aug 08, 2005 | 2.754 | 2.813 | 2.754 | 2.795 | 902,438 | +0.05(+1.80%) |
Aug 05, 2005 | 2.740 | 2.749 | 2.728 | 2.745 | 928,289 | -0.04(-1.50%) |
Aug 04, 2005 | 2.710 | 2.787 | 2.693 | 2.787 | 1,487,025 | +0.09(+3.38%) |
Aug 03, 2005 | 2.509 | 2.718 | 2.498 | 2.696 | 1,885,367 | +0.13(+5.01%) |
Aug 02, 2005 | 2.558 | 2.589 | 2.515 | 2.568 | 791,983 | -0.02(-0.92%) |
Aug 01, 2005 | 2.489 | 2.592 | 2.485 | 2.591 | 679,766 | +0.09(+3.78%) |
Jul 29, 2005 | 2.419 | 2.497 | 2.415 | 2.497 | 455,331 | +0.07(+3.09%) |
Jul 28, 2005 | 2.400 | 2.442 | 2.400 | 2.422 | 921,239 | -0.00(-0.14%) |
Jul 27, 2005 | 2.438 | 2.466 | 2.396 | 2.425 | 1,530,502 | -0.07(-2.86%) |
Jul 26, 2005 | 2.498 | 2.502 | 2.482 | 2.497 | 266,736 | -0.00(-0.03%) |
Jul 25, 2005 | 2.521 | 2.521 | 2.477 | 2.498 | 481,183 | -0.02(-0.71%) |
Jul 22, 2005 | 2.499 | 2.516 | 2.476 | 2.516 | 277,311 | +0.01(+0.44%) |
Jul 21, 2005 | 2.530 | 2.532 | 2.486 | 2.505 | 418,905 | -0.01(-0.44%) |
Jul 20, 2005 | 2.494 | 2.518 | 2.492 | 2.516 | 430,068 | +0.01(+0.48%) |
Jul 19, 2005 | 2.455 | 2.514 | 2.448 | 2.504 | 638,639 | +0.06(+2.33%) |
Jul 18, 2005 | 2.442 | 2.466 | 2.414 | 2.447 | 650,977 | +0.00(+0.17%) |
Jul 15, 2005 | 2.467 | 2.473 | 2.435 | 2.442 | 655,677 | -0.05(-2.01%) |
Jul 14, 2005 | 2.512 | 2.522 | 2.471 | 2.493 | 1,383,033 | -0.04(-1.45%) |
Jul 13, 2005 | 2.563 | 2.613 | 2.496 | 2.529 | 2,014,035 | +0.04(+1.78%) |
Jul 12, 2005 | 2.430 | 2.485 | 2.430 | 2.485 | 427,130 | +0.07(+2.93%) |
Jul 11, 2005 | 2.431 | 2.451 | 2.414 | 2.414 | 362,502 | -0.00(-0.18%) |
Jul 08, 2005 | 2.408 | 2.451 | 2.404 | 2.419 | 310,213 | +0.01(+0.42%) |
Jul 07, 2005 | 2.370 | 2.408 | 2.343 | 2.408 | 360,740 | +0.04(+1.62%) |
Jul 06, 2005 | 2.359 | 2.430 | 2.359 | 2.370 | 791,983 | +0.06(+2.47%) |
Jul 05, 2005 | 2.281 | 2.319 | 2.281 | 2.313 | 1,265,528 | +0.03(+1.42%) |
Jul 01, 2005 | 2.234 | 2.294 | 2.231 | 2.281 | 294,350 | +0.04(+1.71%) |
Jun 30, 2005 | 2.213 | 2.259 | 2.212 | 2.242 | 486,470 | +0.04(+1.89%) |
Jun 29, 2005 | 2.212 | 2.212 | 2.160 | 2.201 | 554,036 | +0.00(+0.04%) |
Jun 28, 2005 | 2.174 | 2.204 | 2.163 | 2.200 | 309,038 | +0.03(+1.21%) |
Jun 27, 2005 | 2.161 | 2.185 | 2.138 | 2.174 | 329,601 | +0.01(+0.59%) |
Jun 24, 2005 | 2.150 | 2.174 | 2.138 | 2.161 | 195,645 | +0.01(+0.36%) |
Jun 23, 2005 | 2.128 | 2.178 | 2.123 | 2.153 | 475,307 | +0.03(+1.57%) |
Jun 22, 2005 | 2.145 | 2.145 | 2.094 | 2.120 | 355,452 | -0.02(-1.07%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.139 | 2.143 | 269,086 | -0.02(-0.87%) |
Jun 20, 2005 | 2.174 | 2.174 | 2.138 | 2.162 | 226,784 | -0.01(-0.63%) |
Jun 17, 2005 | 2.166 | 2.177 | 2.161 | 2.175 | 524,072 | +0.01(+0.43%) |
Jun 16, 2005 | 2.136 | 2.175 | 2.130 | 2.166 | 432,418 | +0.04(+1.76%) |
Jun 15, 2005 | 2.119 | 2.149 | 2.119 | 2.128 | 320,788 | +0.02(+1.05%) |
Jun 14, 2005 | 2.094 | 2.112 | 2.090 | 2.106 | 188,595 | +0.01(+0.69%) |
Jun 13, 2005 | 2.078 | 2.092 | 2.072 | 2.092 | 500,571 | +0.02(+0.74%) |
Jun 10, 2005 | 2.117 | 2.149 | 2.063 | 2.077 | 226,784 | -0.04(-2.05%) |
Jun 09, 2005 | 2.075 | 2.121 | 2.052 | 2.120 | 263,798 | +0.04(+2.13%) |
Jun 08, 2005 | 2.142 | 2.153 | 2.025 | 2.076 | 1,473,512 | -0.06(-2.71%) |
Jun 07, 2005 | 2.149 | 2.149 | 2.128 | 2.134 | 922,414 | -0.02(-0.75%) |
Jun 06, 2005 | 2.155 | 2.174 | 2.132 | 2.150 | 786,696 | -0.01(-0.32%) |
Jun 03, 2005 | 2.187 | 2.208 | 2.152 | 2.156 | 542,285 | -0.02(-0.86%) |
Jun 02, 2005 | 2.115 | 2.191 | 2.115 | 2.175 | 1,343,082 | +0.04(+1.87%) |
Jun 01, 2005 | 2.157 | 2.176 | 2.115 | 2.135 | 612,788 | +1.06(+97.91%) |
May 31, 2005 | 1.031 | 1.085 | 1.027 | 1.079 | 2,531,057 | +0.05(+5.10%) |
May 27, 2005 | 0.9936 | 1.044 | 0.9936 | 1.027 | 1,587,492 | +0.03(+3.50%) |
May 26, 2005 | 0.9951 | 0.9972 | 0.9880 | 0.9919 | 393,641 | -0.00(-0.26%) |
May 25, 2005 | 0.9976 | 1.001 | 0.9870 | 0.9944 | 445,343 | +0.00(+0.00%) |
May 24, 2005 | 0.9978 | 0.9978 | 0.9829 | 0.9944 | 541,698 | -0.01(-0.57%) |
May 23, 2005 | 0.9808 | 1.015 | 0.9768 | 1.000 | 776,708 | +0.02(+1.97%) |
May 20, 2005 | 0.9853 | 0.9853 | 0.9702 | 0.9808 | 417,142 | -0.00(-0.24%) |
May 19, 2005 | 0.9742 | 0.9836 | 0.9725 | 0.9831 | 366,615 | -2.90(-74.69%) |
May 18, 2005 | 3.865 | 3.899 | 3.851 | 3.884 | 5,762,445 | +0.02(+0.48%) |
May 17, 2005 | 3.851 | 3.870 | 3.838 | 3.865 | 4,352,385 | +0.02(+0.55%) |
May 16, 2005 | 3.876 | 3.880 | 3.842 | 3.844 | 3,139,733 | -0.03(-0.73%) |
May 13, 2005 | 3.900 | 3.905 | 3.836 | 3.872 | 10,293,438 | -0.07(-1.66%) |
May 12, 2005 | 3.941 | 3.969 | 3.906 | 3.938 | 14,260,407 | -0.00(-0.09%) |
May 11, 2005 | 3.962 | 3.962 | 3.922 | 3.941 | 19,440,028 | -0.02(-0.54%) |
May 10, 2005 | 3.842 | 3.962 | 3.842 | 3.962 | 13,818,588 | +0.11(+2.87%) |
May 09, 2005 | 3.818 | 3.852 | 3.800 | 3.852 | 5,894,051 | +0.01(+0.38%) |
May 06, 2005 | 3.915 | 3.919 | 3.830 | 3.837 | 14,909,035 | -0.03(-0.90%) |
May 05, 2005 | 3.830 | 3.966 | 3.745 | 3.872 | 19,411,826 | +0.11(+2.87%) |
May 04, 2005 | 3.689 | 3.790 | 3.689 | 3.764 | 6,721,286 | +0.08(+2.17%) |
May 03, 2005 | 3.619 | 3.685 | 3.619 | 3.684 | 8,573,165 | +0.07(+1.81%) |
May 02, 2005 | 3.596 | 3.630 | 3.593 | 3.619 | 5,565,037 | +0.02(+0.69%) |
Apr 29, 2005 | 3.608 | 3.622 | 3.558 | 3.594 | 8,375,756 | -0.01(-0.17%) |
Apr 28, 2005 | 3.625 | 3.625 | 3.600 | 3.600 | 10,067,829 | -0.03(-0.87%) |
Apr 27, 2005 | 3.675 | 3.675 | 3.605 | 3.631 | 7,576,722 | -0.05(-1.30%) |
Apr 26, 2005 | 3.723 | 3.723 | 3.661 | 3.679 | 4,389,987 | -0.05(-1.21%) |
Apr 25, 2005 | 3.785 | 3.808 | 3.724 | 3.724 | 4,051,572 | -0.06(-1.60%) |
Apr 22, 2005 | 3.747 | 3.795 | 3.732 | 3.785 | 4,361,785 | +0.04(+1.00%) |
Apr 21, 2005 | 3.819 | 3.819 | 3.745 | 3.747 | 2,697,914 | -0.06(-1.50%) |
Apr 20, 2005 | 3.804 | 3.817 | 3.794 | 3.804 | 8,911,579 | +0.01(+0.20%) |
Apr 19, 2005 | 3.715 | 3.810 | 3.715 | 3.796 | 4,991,612 | +0.08(+2.22%) |
Apr 18, 2005 | 3.704 | 3.719 | 3.672 | 3.714 | 6,063,258 | +0.01(+0.18%) |
Apr 15, 2005 | 3.702 | 3.739 | 3.697 | 3.707 | 7,069,101 | -0.05(-1.40%) |
Apr 14, 2005 | 3.904 | 3.906 | 3.737 | 3.760 | 20,821,886 | -0.14(-3.68%) |
Apr 13, 2005 | 3.944 | 3.949 | 3.876 | 3.904 | 9,579,008 | +0.01(+0.15%) |
Apr 12, 2005 | 3.864 | 3.909 | 3.864 | 3.898 | 7,181,906 | +0.03(+0.84%) |
Apr 11, 2005 | 3.983 | 3.983 | 3.837 | 3.865 | 16,469,501 | -0.10(-2.51%) |
Apr 08, 2005 | 3.940 | 3.983 | 3.932 | 3.965 | 15,811,473 | +0.02(+0.63%) |
Apr 07, 2005 | 3.865 | 3.950 | 3.826 | 3.940 | 24,102,626 | +0.09(+2.37%) |
Apr 06, 2005 | 3.872 | 3.898 | 3.768 | 3.849 | 57,962,868 | +0.21(+5.88%) |
Apr 05, 2005 | 3.540 | 3.638 | 3.540 | 3.636 | 13,752,786 | +0.10(+2.77%) |
Apr 04, 2005 | 3.573 | 3.573 | 3.489 | 3.538 | 5,837,648 | -0.03(-0.98%) |
Apr 01, 2005 | 3.638 | 3.642 | 3.558 | 3.573 | 3,807,162 | -0.04(-1.22%) |
Mar 31, 2005 | 3.585 | 3.617 | 3.584 | 3.617 | 8,657,769 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.617 | 3.571 | 3.571 | 5,941,053 | -0.01(-0.36%) |
Mar 29, 2005 | 3.597 | 3.617 | 3.584 | 3.584 | 4,963,411 | +0.00(+0.05%) |
Mar 28, 2005 | 3.666 | 3.700 | 3.574 | 3.582 | 7,219,507 | -0.04(-1.15%) |
Mar 24, 2005 | 3.605 | 3.655 | 3.604 | 3.624 | 8,723,571 | +0.02(+0.52%) |
Mar 23, 2005 | 3.623 | 3.625 | 3.583 | 3.605 | 1,833,078 | -0.04(-1.01%) |
Mar 22, 2005 | 3.651 | 3.668 | 3.625 | 3.642 | 3,534,550 | -0.00(-0.05%) |
Mar 21, 2005 | 3.626 | 3.651 | 3.626 | 3.643 | 2,340,699 | +0.02(+0.49%) |
Mar 18, 2005 | 3.599 | 3.647 | 3.593 | 3.625 | 5,771,846 | +0.03(+0.78%) |
Mar 17, 2005 | 3.608 | 3.614 | 3.585 | 3.597 | 4,098,574 | -0.01(-0.21%) |
Mar 16, 2005 | 3.642 | 3.642 | 3.591 | 3.605 | 1,504,064 | -0.04(-1.03%) |
Mar 15, 2005 | 3.659 | 3.671 | 3.640 | 3.642 | 2,021,086 | -0.01(-0.23%) |
Mar 14, 2005 | 3.659 | 3.660 | 3.647 | 3.651 | 3,807,162 | -0.01(-0.23%) |
Mar 11, 2005 | 3.632 | 3.667 | 3.614 | 3.659 | 5,809,447 | +0.02(+0.51%) |
Mar 10, 2005 | 3.719 | 3.719 | 3.617 | 3.641 | 5,132,618 | -0.08(-2.19%) |
Mar 09, 2005 | 3.737 | 3.762 | 3.722 | 3.722 | 8,497,962 | -0.01(-0.36%) |
Mar 08, 2005 | 3.770 | 3.804 | 3.719 | 3.736 | 4,897,608 | +0.01(+0.16%) |
Mar 07, 2005 | 3.732 | 3.765 | 3.688 | 3.730 | 6,260,666 | +0.03(+0.78%) |
Mar 04, 2005 | 3.518 | 3.791 | 3.502 | 3.701 | 12,013,712 | +0.23(+6.49%) |
Mar 03, 2005 | 3.489 | 3.493 | 3.434 | 3.476 | 4,982,212 | -0.02(-0.49%) |
Mar 02, 2005 | 3.468 | 3.538 | 3.408 | 3.493 | 26,208,316 | +0.07(+2.09%) |
Mar 01, 2005 | 3.381 | 3.429 | 3.381 | 3.421 | 6,946,896 | +0.03(+1.03%) |
Feb 28, 2005 | 3.325 | 3.396 | 3.325 | 3.386 | 3,421,745 | +0.03(+0.94%) |
Feb 25, 2005 | 3.394 | 3.404 | 3.351 | 3.355 | 2,867,122 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.417 | 3.379 | 3.396 | 2,594,510 | -0.05(-1.31%) |
Feb 23, 2005 | 3.439 | 3.445 | 3.404 | 3.442 | 14,072,399 | -0.01(-0.17%) |
Feb 22, 2005 | 3.396 | 3.468 | 3.364 | 3.448 | 3,506,349 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.408 | 3.379 | 3.396 | 2,810,719 | -0.04(-1.16%) |
Feb 17, 2005 | 3.427 | 3.447 | 3.425 | 3.436 | 1,720,273 | +0.01(+0.27%) |
Feb 16, 2005 | 3.433 | 3.438 | 3.411 | 3.427 | 3,224,337 | -0.03(-0.86%) |
Feb 15, 2005 | 3.438 | 3.463 | 3.438 | 3.457 | 1,381,858 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.453 | 3.417 | 3.436 | 3,985,769 | -0.00(-0.02%) |
Feb 11, 2005 | 3.387 | 3.455 | 3.387 | 3.437 | 5,170,220 | +0.04(+1.28%) |
Feb 10, 2005 | 3.387 | 3.421 | 3.387 | 3.394 | 3,619,154 | -0.00(-0.05%) |
Feb 09, 2005 | 3.405 | 3.405 | 3.364 | 3.396 | 7,379,314 | -0.01(-0.40%) |
Feb 08, 2005 | 3.283 | 3.409 | 3.261 | 3.409 | 6,166,662 | +0.14(+4.16%) |
Feb 07, 2005 | 3.266 | 3.277 | 3.242 | 3.273 | 5,189,021 | +0.00(+0.10%) |
Feb 04, 2005 | 3.197 | 3.296 | 3.185 | 3.270 | 4,549,793 | +0.07(+2.26%) |
Feb 03, 2005 | 3.160 | 3.202 | 3.149 | 3.197 | 7,134,904 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.177 | 3.134 | 3.164 | 26,321,120 | +0.01(+0.46%) |