Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.066 | 4.095 | 4.009 | 4.068 | 923,794 | +0.02(+0.46%) |
Jan 30, 2006 | 4.087 | 4.155 | 4.032 | 4.049 | 1,293,904 | +0.05(+1.14%) |
Jan 27, 2006 | 3.924 | 4.036 | 3.924 | 4.004 | 412,746 | +0.09(+2.42%) |
Jan 26, 2006 | 3.895 | 3.911 | 3.876 | 3.909 | 1,003,145 | +0.03(+0.70%) |
Jan 25, 2006 | 3.873 | 3.909 | 3.855 | 3.882 | 449,461 | +0.02(+0.46%) |
Jan 24, 2006 | 3.800 | 3.867 | 3.792 | 3.865 | 301,417 | +0.05(+1.40%) |
Jan 23, 2006 | 3.806 | 3.827 | 3.762 | 3.811 | 1,274,954 | +0.00(+0.11%) |
Jan 20, 2006 | 3.837 | 3.859 | 3.787 | 3.807 | 471,371 | -0.03(-0.77%) |
Jan 19, 2006 | 3.743 | 3.842 | 3.728 | 3.837 | 569,080 | +0.10(+2.76%) |
Jan 18, 2006 | 3.699 | 3.740 | 3.699 | 3.734 | 839,705 | -0.01(-0.20%) |
Jan 17, 2006 | 3.716 | 3.749 | 3.686 | 3.741 | 832,599 | -0.02(-0.40%) |
Jan 13, 2006 | 3.770 | 3.838 | 3.732 | 3.756 | 1,203,301 | -0.09(-2.41%) |
Jan 12, 2006 | 3.842 | 3.853 | 3.811 | 3.849 | 646,656 | +0.01(+0.20%) |
Jan 11, 2006 | 3.854 | 3.870 | 3.809 | 3.842 | 1,111,514 | +0.01(+0.22%) |
Jan 10, 2006 | 3.832 | 3.849 | 3.823 | 3.833 | 502,757 | -0.00(-0.11%) |
Jan 09, 2006 | 3.804 | 3.845 | 3.804 | 3.838 | 787,593 | +0.02(+0.44%) |
Jan 06, 2006 | 3.809 | 3.854 | 3.800 | 3.821 | 738,443 | +0.01(+0.33%) |
Jan 05, 2006 | 3.826 | 3.858 | 3.788 | 3.808 | 2,307,117 | -0.02(-0.44%) |
Jan 04, 2006 | 3.757 | 3.884 | 3.756 | 3.825 | 2,340,278 | +0.07(+1.98%) |
Jan 03, 2006 | 3.631 | 3.785 | 3.631 | 3.751 | 1,329,434 | +0.13(+3.66%) |
Dec 30, 2005 | 3.604 | 3.619 | 3.570 | 3.618 | 244,568 | +0.01(+0.28%) |
Dec 29, 2005 | 3.594 | 3.617 | 3.581 | 3.608 | 257,004 | +0.01(+0.21%) |
Dec 28, 2005 | 3.536 | 3.605 | 3.501 | 3.600 | 370,702 | +0.10(+2.97%) |
Dec 27, 2005 | 3.614 | 3.618 | 3.474 | 3.496 | 438,802 | -0.11(-2.95%) |
Dec 23, 2005 | 3.600 | 3.610 | 3.583 | 3.603 | 174,691 | +0.00(+0.05%) |
Dec 22, 2005 | 3.605 | 3.608 | 3.572 | 3.601 | 175,876 | +0.00(+0.09%) |
Dec 21, 2005 | 3.655 | 3.680 | 3.585 | 3.598 | 530,589 | -0.05(-1.37%) |
Dec 20, 2005 | 3.577 | 3.648 | 3.571 | 3.648 | 572,634 | +0.07(+1.93%) |
Dec 19, 2005 | 3.527 | 3.600 | 3.517 | 3.578 | 646,063 | +0.05(+1.46%) |
Dec 16, 2005 | 3.563 | 3.583 | 3.519 | 3.527 | 463,081 | -0.04(-1.02%) |
Dec 15, 2005 | 3.580 | 3.587 | 3.551 | 3.563 | 329,841 | -0.02(-0.61%) |
Dec 14, 2005 | 3.605 | 3.615 | 3.585 | 3.585 | 256,412 | -0.01(-0.19%) |
Dec 13, 2005 | 3.542 | 3.595 | 3.538 | 3.592 | 313,853 | +0.04(+1.09%) |
Dec 12, 2005 | 3.588 | 3.626 | 3.539 | 3.553 | 407,416 | -0.02(-0.47%) |
Dec 09, 2005 | 3.597 | 3.597 | 3.521 | 3.570 | 890,632 | -0.03(-0.87%) |
Dec 08, 2005 | 3.541 | 3.603 | 3.518 | 3.601 | 705,873 | +0.07(+1.84%) |
Dec 07, 2005 | 3.546 | 3.584 | 3.529 | 3.536 | 753,247 | -0.00(-0.10%) |
Dec 06, 2005 | 3.442 | 3.576 | 3.442 | 3.539 | 1,204,485 | +0.09(+2.75%) |
Dec 05, 2005 | 3.491 | 3.496 | 3.436 | 3.445 | 1,080,128 | -0.04(-1.16%) |
Dec 02, 2005 | 3.445 | 3.485 | 3.407 | 3.485 | 1,517,154 | +0.08(+2.43%) |
Dec 01, 2005 | 3.272 | 3.442 | 3.255 | 3.403 | 2,407,787 | +0.19(+5.91%) |
Nov 30, 2005 | 3.209 | 3.255 | 3.209 | 3.213 | 1,045,782 | -0.02(-0.47%) |
Nov 29, 2005 | 3.153 | 3.230 | 3.141 | 3.228 | 499,204 | +0.08(+2.63%) |
Nov 28, 2005 | 3.145 | 3.157 | 3.129 | 3.145 | 505,718 | -0.02(-0.51%) |
Nov 25, 2005 | 3.167 | 3.173 | 3.152 | 3.161 | 180,613 | -0.01(-0.32%) |
Nov 23, 2005 | 3.175 | 3.181 | 3.155 | 3.171 | 333,987 | +0.00(+0.11%) |
Nov 22, 2005 | 3.124 | 3.168 | 3.105 | 3.168 | 795,292 | +0.04(+1.41%) |
Nov 21, 2005 | 3.120 | 3.144 | 3.111 | 3.124 | 284,244 | +0.02(+0.54%) |
Nov 18, 2005 | 3.124 | 3.124 | 3.098 | 3.107 | 705,281 | -0.00(-0.14%) |
Nov 17, 2005 | 3.061 | 3.122 | 3.060 | 3.111 | 617,639 | +0.05(+1.66%) |
Nov 16, 2005 | 3.088 | 3.093 | 3.027 | 3.061 | 1,200,340 | -0.03(-0.88%) |
Nov 15, 2005 | 3.150 | 3.152 | 3.066 | 3.088 | 1,097,301 | -0.06(-1.96%) |
Nov 14, 2005 | 3.183 | 3.184 | 3.147 | 3.149 | 526,444 | +0.00(+0.08%) |
Nov 11, 2005 | 3.143 | 3.156 | 3.122 | 3.147 | 813,057 | +0.01(+0.40%) |
Nov 10, 2005 | 3.209 | 3.212 | 3.124 | 3.134 | 962,877 | -0.07(-2.16%) |
Nov 09, 2005 | 3.225 | 3.236 | 3.187 | 3.203 | 2,820,533 | +0.07(+2.07%) |
Nov 08, 2005 | 3.119 | 3.150 | 3.106 | 3.138 | 354,713 | +0.02(+0.73%) |
Nov 07, 2005 | 3.128 | 3.136 | 3.089 | 3.116 | 641,326 | +0.01(+0.27%) |
Nov 04, 2005 | 3.090 | 3.118 | 3.057 | 3.107 | 752,655 | +0.04(+1.18%) |
Nov 03, 2005 | 3.008 | 3.073 | 3.003 | 3.071 | 682,778 | +0.09(+2.97%) |
Nov 02, 2005 | 3.209 | 3.003 | 2.910 | 2.982 | 1,387,468 | +0.04(+1.41%) |
Nov 01, 2005 | 2.944 | 2.955 | 2.909 | 2.941 | 687,516 | -0.00(-0.11%) |
Oct 31, 2005 | 2.932 | 2.964 | 2.880 | 2.944 | 573,818 | +0.01(+0.49%) |
Oct 28, 2005 | 2.850 | 2.937 | 2.845 | 2.930 | 419,260 | +0.07(+2.45%) |
Oct 27, 2005 | 2.879 | 2.871 | 2.704 | 2.860 | 1,604,796 | -0.02(-0.67%) |
Oct 26, 2005 | 2.968 | 2.968 | 2.841 | 2.879 | 1,138,754 | -0.09(-2.96%) |
Oct 25, 2005 | 2.981 | 2.989 | 2.938 | 2.967 | 716,532 | -0.00(-0.03%) |
Oct 24, 2005 | 2.964 | 2.977 | 2.939 | 2.968 | 892,408 | +0.00(+0.09%) |
Oct 21, 2005 | 2.973 | 2.996 | 2.877 | 2.965 | 1,162,441 | -0.03(-0.87%) |
Oct 20, 2005 | 3.073 | 3.154 | 2.981 | 2.992 | 657,907 | -0.08(-2.66%) |
Oct 19, 2005 | 3.049 | 3.082 | 2.930 | 3.073 | 1,346,015 | +0.03(+0.83%) |
Oct 18, 2005 | 3.082 | 3.089 | 3.030 | 3.048 | 642,510 | -0.03(-1.10%) |
Oct 17, 2005 | 3.044 | 3.099 | 3.038 | 3.082 | 580,924 | +0.04(+1.39%) |
Oct 14, 2005 | 3.143 | 3.153 | 3.010 | 3.040 | 1,601,835 | -0.09(-2.94%) |
Oct 13, 2005 | 3.279 | 3.279 | 3.073 | 3.132 | 816,018 | -0.16(-4.90%) |
Oct 12, 2005 | 3.312 | 3.359 | 3.283 | 3.293 | 2,108,146 | -0.02(-0.46%) |
Oct 11, 2005 | 3.225 | 3.331 | 3.209 | 3.308 | 738,443 | +0.07(+2.30%) |
Oct 10, 2005 | 3.352 | 3.295 | 3.209 | 3.234 | 397,942 | +0.05(+1.46%) |
Oct 07, 2005 | 3.099 | 3.209 | 3.099 | 3.187 | 487,360 | +0.11(+3.51%) |
Oct 06, 2005 | 3.206 | 3.206 | 3.077 | 3.079 | 614,086 | -0.13(-3.95%) |
Oct 05, 2005 | 3.230 | 3.247 | 3.176 | 3.206 | 308,523 | -0.01(-0.34%) |
Oct 04, 2005 | 3.265 | 3.265 | 3.217 | 3.217 | 460,120 | -0.06(-1.78%) |
Oct 03, 2005 | 3.259 | 3.281 | 3.205 | 3.275 | 563,751 | +0.05(+1.46%) |
Sep 30, 2005 | 3.222 | 3.304 | 3.200 | 3.228 | 1,417,076 | +0.05(+1.43%) |
Sep 29, 2005 | 3.075 | 3.198 | 3.075 | 3.182 | 1,229,949 | +0.10(+3.26%) |
Sep 28, 2005 | 3.007 | 3.082 | 2.968 | 3.082 | 524,667 | +0.08(+2.67%) |
Sep 27, 2005 | 3.063 | 3.063 | 2.970 | 3.002 | 439,394 | -0.05(-1.66%) |
Sep 26, 2005 | 3.057 | 3.131 | 3.018 | 3.052 | 863,392 | +0.09(+3.11%) |
Sep 23, 2005 | 2.960 | 3.010 | 2.841 | 2.960 | 556,053 | +0.10(+3.42%) |
Sep 22, 2005 | 2.880 | 2.881 | 2.750 | 2.862 | 1,011,436 | -0.07(-2.31%) |
Sep 21, 2005 | 2.979 | 2.981 | 2.905 | 2.930 | 539,472 | -0.05(-1.64%) |
Sep 20, 2005 | 2.992 | 3.074 | 2.957 | 2.979 | 679,225 | -0.01(-0.17%) |
Sep 19, 2005 | 3.031 | 3.177 | 2.945 | 2.984 | 505,718 | -0.03(-1.09%) |
Sep 16, 2005 | 3.069 | 3.082 | 3.003 | 3.017 | 541,248 | -0.04(-1.35%) |
Sep 15, 2005 | 3.116 | 3.145 | 3.046 | 3.058 | 724,231 | -0.06(-1.87%) |
Sep 14, 2005 | 3.040 | 3.166 | 3.040 | 3.116 | 1,623,153 | +0.08(+2.53%) |
Sep 13, 2005 | 2.930 | 3.082 | 2.930 | 3.040 | 1,292,719 | +0.12(+3.99%) |
Sep 12, 2005 | 2.948 | 2.948 | 2.915 | 2.923 | 411,562 | -0.02(-0.57%) |
Sep 09, 2005 | 2.902 | 2.940 | 2.902 | 2.940 | 653,762 | +0.05(+1.60%) |
Sep 08, 2005 | 2.915 | 2.920 | 2.883 | 2.894 | 402,087 | -0.01(-0.38%) |
Sep 07, 2005 | 2.928 | 2.937 | 2.888 | 2.905 | 712,979 | +0.03(+1.18%) |
Sep 06, 2005 | 2.760 | 2.871 | 2.760 | 2.871 | 1,010,844 | +0.09(+3.22%) |
Sep 02, 2005 | 2.764 | 2.823 | 2.724 | 2.781 | 483,215 | +0.00(+0.15%) |
Sep 01, 2005 | 2.823 | 2.856 | 2.770 | 2.777 | 685,739 | -0.04(-1.32%) |
Aug 31, 2005 | 2.622 | 2.841 | 2.622 | 2.814 | 1,940,560 | +0.16(+5.94%) |
Aug 30, 2005 | 2.699 | 2.699 | 2.575 | 2.656 | 1,468,003 | -0.04(-1.60%) |
Aug 29, 2005 | 2.769 | 2.769 | 2.695 | 2.699 | 852,733 | -0.07(-2.65%) |
Aug 26, 2005 | 2.778 | 2.793 | 2.759 | 2.773 | 454,791 | -0.01(-0.21%) |
Aug 25, 2005 | 2.788 | 2.796 | 2.768 | 2.779 | 253,451 | -0.01(-0.24%) |
Aug 24, 2005 | 2.773 | 2.790 | 2.773 | 2.785 | 623,561 | +0.01(+0.52%) |
Aug 23, 2005 | 2.773 | 2.788 | 2.759 | 2.771 | 868,721 | -0.00(-0.03%) |
Aug 22, 2005 | 2.815 | 2.829 | 2.747 | 2.772 | 459,528 | -0.03(-0.94%) |
Aug 19, 2005 | 2.761 | 2.803 | 2.761 | 2.798 | 308,523 | +0.03(+1.22%) |
Aug 18, 2005 | 2.810 | 2.812 | 2.761 | 2.764 | 537,695 | -0.05(-1.62%) |
Aug 17, 2005 | 2.818 | 2.855 | 2.795 | 2.810 | 369,517 | -0.03(-0.89%) |
Aug 16, 2005 | 2.854 | 2.854 | 2.810 | 2.835 | 771,012 | -0.02(-0.80%) |
Aug 15, 2005 | 2.865 | 2.901 | 2.837 | 2.858 | 811,280 | -0.00(-0.12%) |
Aug 12, 2005 | 2.803 | 2.869 | 2.803 | 2.861 | 795,292 | +0.06(+2.08%) |
Aug 11, 2005 | 2.765 | 2.812 | 2.765 | 2.803 | 1,112,698 | +0.04(+1.28%) |
Aug 10, 2005 | 2.754 | 2.781 | 2.734 | 2.768 | 695,214 | +0.02(+0.77%) |
Aug 09, 2005 | 2.821 | 2.845 | 2.740 | 2.747 | 556,053 | -0.03(-0.94%) |
Aug 08, 2005 | 2.732 | 2.791 | 2.732 | 2.773 | 909,582 | +0.05(+1.80%) |
Aug 05, 2005 | 2.719 | 2.727 | 2.707 | 2.724 | 935,637 | -0.04(-1.50%) |
Aug 04, 2005 | 2.688 | 2.765 | 2.671 | 2.765 | 1,498,797 | +0.09(+3.38%) |
Aug 03, 2005 | 2.489 | 2.697 | 2.478 | 2.675 | 1,900,292 | +0.13(+5.00%) |
Aug 02, 2005 | 2.538 | 2.568 | 2.495 | 2.547 | 798,253 | -0.02(-0.92%) |
Aug 01, 2005 | 2.470 | 2.572 | 2.465 | 2.571 | 685,147 | +0.09(+3.78%) |
Jul 29, 2005 | 2.400 | 2.477 | 2.396 | 2.477 | 458,936 | +0.07(+3.09%) |
Jul 28, 2005 | 2.381 | 2.423 | 2.381 | 2.403 | 928,531 | -0.00(-0.14%) |
Jul 27, 2005 | 2.419 | 2.447 | 2.377 | 2.406 | 1,542,618 | -0.07(-2.86%) |
Jul 26, 2005 | 2.478 | 2.482 | 2.462 | 2.477 | 268,847 | -0.00(-0.03%) |
Jul 25, 2005 | 2.501 | 2.501 | 2.458 | 2.478 | 484,992 | -0.02(-0.71%) |
Jul 22, 2005 | 2.480 | 2.497 | 2.457 | 2.496 | 279,507 | +0.01(+0.44%) |
Jul 21, 2005 | 2.510 | 2.512 | 2.466 | 2.485 | 422,221 | -0.01(-0.44%) |
Jul 20, 2005 | 2.474 | 2.498 | 2.472 | 2.496 | 433,472 | +0.01(+0.48%) |
Jul 19, 2005 | 2.436 | 2.494 | 2.429 | 2.484 | 643,695 | +0.06(+2.33%) |
Jul 18, 2005 | 2.422 | 2.447 | 2.395 | 2.427 | 656,130 | +0.00(+0.17%) |
Jul 15, 2005 | 2.448 | 2.454 | 2.416 | 2.423 | 660,868 | -0.05(-2.01%) |
Jul 14, 2005 | 2.493 | 2.502 | 2.452 | 2.473 | 1,393,981 | -0.04(-1.45%) |
Jul 13, 2005 | 2.543 | 2.592 | 2.476 | 2.509 | 2,029,978 | +0.04(+1.78%) |
Jul 12, 2005 | 2.411 | 2.465 | 2.411 | 2.465 | 430,511 | +0.07(+2.93%) |
Jul 11, 2005 | 2.412 | 2.432 | 2.395 | 2.395 | 365,372 | -0.00(-0.18%) |
Jul 08, 2005 | 2.389 | 2.432 | 2.385 | 2.400 | 312,668 | +0.01(+0.42%) |
Jul 07, 2005 | 2.352 | 2.389 | 2.324 | 2.389 | 363,595 | +0.04(+1.62%) |
Jul 06, 2005 | 2.341 | 2.411 | 2.341 | 2.352 | 798,253 | +0.06(+2.46%) |
Jul 05, 2005 | 2.263 | 2.301 | 2.263 | 2.295 | 1,275,546 | +0.03(+1.42%) |
Jul 01, 2005 | 2.216 | 2.276 | 2.213 | 2.263 | 296,680 | +0.04(+1.71%) |
Jun 30, 2005 | 2.195 | 2.241 | 2.194 | 2.225 | 490,321 | +0.04(+1.90%) |
Jun 29, 2005 | 2.194 | 2.194 | 2.143 | 2.183 | 558,421 | +0.00(+0.04%) |
Jun 28, 2005 | 2.156 | 2.187 | 2.146 | 2.183 | 311,484 | +0.03(+1.21%) |
Jun 27, 2005 | 2.144 | 2.167 | 2.121 | 2.156 | 332,210 | +0.01(+0.59%) |
Jun 24, 2005 | 2.133 | 2.157 | 2.121 | 2.144 | 197,194 | +0.01(+0.36%) |
Jun 23, 2005 | 2.111 | 2.161 | 2.107 | 2.136 | 479,070 | +0.03(+1.57%) |
Jun 22, 2005 | 2.128 | 2.128 | 2.078 | 2.103 | 358,266 | -0.02(-1.07%) |
Jun 21, 2005 | 2.143 | 2.143 | 2.122 | 2.126 | 271,216 | -0.02(-0.87%) |
Jun 20, 2005 | 2.156 | 2.156 | 2.121 | 2.145 | 228,579 | -0.01(-0.63%) |
Jun 17, 2005 | 2.149 | 2.160 | 2.144 | 2.158 | 528,220 | +0.01(+0.43%) |
Jun 16, 2005 | 2.119 | 2.158 | 2.113 | 2.149 | 435,841 | +0.04(+1.76%) |
Jun 15, 2005 | 2.102 | 2.132 | 2.102 | 2.112 | 323,328 | +0.02(+1.05%) |
Jun 14, 2005 | 2.077 | 2.096 | 2.074 | 2.090 | 190,088 | +0.01(+0.69%) |
Jun 13, 2005 | 2.062 | 2.075 | 2.056 | 2.075 | 504,533 | +0.02(+0.74%) |
Jun 10, 2005 | 2.101 | 2.132 | 2.047 | 2.060 | 228,579 | -0.04(-2.05%) |
Jun 09, 2005 | 2.059 | 2.104 | 2.036 | 2.103 | 265,886 | +0.04(+2.13%) |
Jun 08, 2005 | 2.125 | 2.136 | 2.009 | 2.059 | 1,485,177 | -0.06(-2.71%) |
Jun 07, 2005 | 2.132 | 2.132 | 2.111 | 2.117 | 929,716 | -0.02(-0.75%) |
Jun 06, 2005 | 2.138 | 2.157 | 2.115 | 2.133 | 792,923 | -0.01(-0.32%) |
Jun 03, 2005 | 2.170 | 2.190 | 2.135 | 2.140 | 546,578 | -0.02(-0.86%) |
Jun 02, 2005 | 2.098 | 2.174 | 2.098 | 2.158 | 1,353,713 | +0.04(+1.87%) |
Jun 01, 2005 | 2.140 | 2.159 | 2.098 | 2.118 | 617,639 | +1.05(+97.91%) |
May 31, 2005 | 1.023 | 1.077 | 1.019 | 1.070 | 2,551,093 | +0.05(+5.10%) |
May 27, 2005 | 0.9858 | 1.035 | 0.9858 | 1.018 | 1,600,059 | +0.03(+3.50%) |
May 26, 2005 | 0.9872 | 0.9894 | 0.9803 | 0.9841 | 396,757 | -0.00(-0.26%) |
May 25, 2005 | 0.9898 | 0.9932 | 0.9792 | 0.9866 | 448,869 | +0.00(+0.00%) |
May 24, 2005 | 0.9900 | 0.9900 | 0.9752 | 0.9866 | 545,986 | -0.01(-0.57%) |
May 23, 2005 | 0.9731 | 1.007 | 0.9691 | 0.9923 | 782,856 | +0.02(+1.97%) |
May 20, 2005 | 0.9775 | 0.9775 | 0.9626 | 0.9731 | 420,444 | -0.00(-0.24%) |
May 19, 2005 | 0.9666 | 0.9758 | 0.9649 | 0.9754 | 369,517 | -2.88(-74.69%) |
May 18, 2005 | 3.834 | 3.869 | 3.821 | 3.854 | 5,808,060 | +0.02(+0.48%) |
May 17, 2005 | 3.821 | 3.840 | 3.808 | 3.835 | 4,386,838 | +0.02(+0.55%) |
May 16, 2005 | 3.846 | 3.849 | 3.811 | 3.814 | 3,164,587 | -0.03(-0.73%) |
May 13, 2005 | 3.870 | 3.874 | 3.806 | 3.842 | 10,374,920 | -0.07(-1.66%) |
May 12, 2005 | 3.910 | 3.938 | 3.876 | 3.907 | 14,373,292 | -0.00(-0.09%) |
May 11, 2005 | 3.931 | 3.931 | 3.891 | 3.910 | 19,593,914 | -0.02(-0.54%) |
May 10, 2005 | 3.812 | 3.931 | 3.812 | 3.931 | 13,927,975 | +0.11(+2.87%) |
May 09, 2005 | 3.788 | 3.821 | 3.770 | 3.821 | 5,940,708 | +0.01(+0.38%) |
May 06, 2005 | 3.884 | 3.888 | 3.800 | 3.807 | 15,027,054 | -0.03(-0.90%) |
May 05, 2005 | 3.800 | 3.935 | 3.715 | 3.842 | 19,565,490 | +0.11(+2.87%) |
May 04, 2005 | 3.660 | 3.760 | 3.660 | 3.735 | 6,774,491 | +0.08(+2.17%) |
May 03, 2005 | 3.590 | 3.656 | 3.590 | 3.655 | 8,641,030 | +0.07(+1.81%) |
May 02, 2005 | 3.567 | 3.601 | 3.565 | 3.590 | 5,609,089 | +0.02(+0.69%) |
Apr 29, 2005 | 3.579 | 3.594 | 3.530 | 3.566 | 8,442,059 | -0.01(-0.17%) |
Apr 28, 2005 | 3.597 | 3.597 | 3.572 | 3.572 | 10,147,525 | -0.03(-0.87%) |
Apr 27, 2005 | 3.646 | 3.646 | 3.577 | 3.603 | 7,636,699 | -0.05(-1.30%) |
Apr 26, 2005 | 3.694 | 3.694 | 3.632 | 3.650 | 4,424,737 | -0.04(-1.21%) |
Apr 25, 2005 | 3.756 | 3.778 | 3.695 | 3.695 | 4,083,644 | -0.06(-1.60%) |
Apr 22, 2005 | 3.718 | 3.765 | 3.702 | 3.755 | 4,396,313 | +0.04(+1.00%) |
Apr 21, 2005 | 3.789 | 3.789 | 3.716 | 3.718 | 2,719,271 | -0.06(-1.50%) |
Apr 20, 2005 | 3.774 | 3.787 | 3.764 | 3.774 | 8,982,123 | +0.01(+0.20%) |
Apr 19, 2005 | 3.686 | 3.780 | 3.686 | 3.767 | 5,031,126 | +0.08(+2.22%) |
Apr 18, 2005 | 3.675 | 3.690 | 3.643 | 3.685 | 6,111,254 | +0.01(+0.18%) |
Apr 15, 2005 | 3.673 | 3.709 | 3.668 | 3.678 | 7,125,059 | -0.05(-1.40%) |
Apr 14, 2005 | 3.873 | 3.876 | 3.708 | 3.730 | 20,986,712 | -0.14(-3.68%) |
Apr 13, 2005 | 3.913 | 3.918 | 3.846 | 3.873 | 9,654,835 | +0.01(+0.15%) |
Apr 12, 2005 | 3.833 | 3.878 | 3.833 | 3.867 | 7,238,757 | +0.03(+0.84%) |
Apr 11, 2005 | 3.952 | 3.952 | 3.807 | 3.835 | 16,599,873 | -0.10(-2.51%) |
Apr 08, 2005 | 3.909 | 3.952 | 3.901 | 3.934 | 15,936,636 | +0.02(+0.63%) |
Apr 07, 2005 | 3.834 | 3.919 | 3.796 | 3.909 | 24,293,420 | +0.09(+2.37%) |
Apr 06, 2005 | 3.842 | 3.867 | 3.739 | 3.819 | 58,421,696 | +0.21(+5.88%) |
Apr 05, 2005 | 3.512 | 3.610 | 3.512 | 3.607 | 13,861,652 | +0.10(+2.77%) |
Apr 04, 2005 | 3.545 | 3.545 | 3.462 | 3.510 | 5,883,859 | -0.03(-0.98%) |
Apr 01, 2005 | 3.610 | 3.614 | 3.530 | 3.545 | 3,837,299 | -0.04(-1.22%) |
Mar 31, 2005 | 3.557 | 3.588 | 3.556 | 3.588 | 8,726,303 | +0.05(+1.29%) |
Mar 30, 2005 | 3.567 | 3.588 | 3.543 | 3.543 | 5,988,082 | -0.01(-0.36%) |
Mar 29, 2005 | 3.569 | 3.588 | 3.556 | 3.556 | 5,002,701 | +0.00(+0.05%) |
Mar 28, 2005 | 3.637 | 3.671 | 3.546 | 3.554 | 7,276,656 | -0.04(-1.15%) |
Mar 24, 2005 | 3.577 | 3.626 | 3.576 | 3.595 | 8,792,627 | +0.02(+0.52%) |
Mar 23, 2005 | 3.594 | 3.597 | 3.555 | 3.577 | 1,847,588 | -0.04(-1.00%) |
Mar 22, 2005 | 3.622 | 3.639 | 3.597 | 3.613 | 3,562,529 | -0.00(-0.05%) |
Mar 21, 2005 | 3.598 | 3.622 | 3.598 | 3.615 | 2,359,228 | +0.02(+0.49%) |
Mar 18, 2005 | 3.571 | 3.618 | 3.565 | 3.597 | 5,817,535 | +0.03(+0.78%) |
Mar 17, 2005 | 3.580 | 3.586 | 3.556 | 3.569 | 4,131,018 | -0.01(-0.21%) |
Mar 16, 2005 | 3.614 | 3.614 | 3.563 | 3.577 | 1,515,970 | -0.04(-1.03%) |
Mar 15, 2005 | 3.631 | 3.643 | 3.611 | 3.614 | 2,037,084 | -0.01(-0.23%) |
Mar 14, 2005 | 3.631 | 3.632 | 3.618 | 3.622 | 3,837,299 | -0.01(-0.23%) |
Mar 11, 2005 | 3.604 | 3.638 | 3.586 | 3.631 | 5,855,434 | +0.02(+0.51%) |
Mar 10, 2005 | 3.690 | 3.690 | 3.588 | 3.612 | 5,173,248 | -0.08(-2.19%) |
Mar 09, 2005 | 3.708 | 3.733 | 3.693 | 3.693 | 8,565,231 | -0.01(-0.36%) |
Mar 08, 2005 | 3.740 | 3.774 | 3.690 | 3.707 | 4,936,377 | +0.01(+0.16%) |
Mar 07, 2005 | 3.702 | 3.735 | 3.659 | 3.701 | 6,310,225 | +0.03(+0.78%) |
Mar 04, 2005 | 3.491 | 3.762 | 3.474 | 3.672 | 12,108,811 | +0.22(+6.49%) |
Mar 03, 2005 | 3.462 | 3.465 | 3.407 | 3.448 | 5,021,651 | -0.02(-0.49%) |
Mar 02, 2005 | 3.441 | 3.510 | 3.382 | 3.465 | 26,415,780 | +0.07(+2.09%) |
Mar 01, 2005 | 3.355 | 3.402 | 3.355 | 3.394 | 7,001,887 | +0.03(+1.03%) |
Feb 28, 2005 | 3.299 | 3.369 | 3.299 | 3.360 | 3,448,832 | +0.03(+0.94%) |
Feb 25, 2005 | 3.367 | 3.377 | 3.325 | 3.328 | 2,889,818 | -0.04(-1.23%) |
Feb 24, 2005 | 3.386 | 3.390 | 3.352 | 3.370 | 2,615,048 | -0.04(-1.31%) |
Feb 23, 2005 | 3.412 | 3.418 | 3.377 | 3.415 | 14,183,795 | -0.01(-0.17%) |
Feb 22, 2005 | 3.370 | 3.441 | 3.338 | 3.420 | 3,534,105 | +0.05(+1.50%) |
Feb 18, 2005 | 3.352 | 3.382 | 3.352 | 3.370 | 2,832,969 | -0.04(-1.16%) |
Feb 17, 2005 | 3.400 | 3.420 | 3.398 | 3.409 | 1,733,890 | +0.01(+0.27%) |
Feb 16, 2005 | 3.406 | 3.411 | 3.384 | 3.400 | 3,249,861 | -0.03(-0.86%) |
Feb 15, 2005 | 3.411 | 3.436 | 3.411 | 3.430 | 1,392,797 | +0.02(+0.59%) |
Feb 14, 2005 | 3.403 | 3.426 | 3.390 | 3.409 | 4,017,320 | -0.00(-0.02%) |
Feb 11, 2005 | 3.360 | 3.428 | 3.360 | 3.410 | 5,211,147 | +0.04(+1.28%) |
Feb 10, 2005 | 3.360 | 3.394 | 3.360 | 3.367 | 3,647,803 | -0.00(-0.05%) |
Feb 09, 2005 | 3.378 | 3.378 | 3.338 | 3.369 | 7,437,728 | -0.01(-0.40%) |
Feb 08, 2005 | 3.257 | 3.382 | 3.236 | 3.382 | 6,215,477 | +0.14(+4.16%) |
Feb 07, 2005 | 3.241 | 3.252 | 3.217 | 3.247 | 5,230,097 | +0.00(+0.10%) |
Feb 04, 2005 | 3.172 | 3.270 | 3.160 | 3.244 | 4,585,809 | +0.07(+2.26%) |
Feb 03, 2005 | 3.135 | 3.176 | 3.124 | 3.172 | 7,191,383 | +0.03(+1.05%) |
Feb 02, 2005 | 3.126 | 3.152 | 3.110 | 3.139 | 26,529,476 | +0.01(+0.46%) |