Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.425 | 3.469 | 3.411 | 3.444 | 874,438 | -0.00(-0.11%) |
Dec 29, 2005 | 3.436 | 3.480 | 3.425 | 3.448 | 563,396 | +0.00(+0.04%) |
Dec 28, 2005 | 3.429 | 3.465 | 3.396 | 3.446 | 953,399 | +0.01(+0.22%) |
Dec 27, 2005 | 3.489 | 3.496 | 3.438 | 3.439 | 1,994,829 | -0.06(-1.64%) |
Dec 23, 2005 | 3.468 | 3.505 | 3.444 | 3.496 | 1,243,100 | +0.04(+1.12%) |
Dec 22, 2005 | 3.454 | 3.480 | 3.443 | 3.458 | 1,468,245 | +0.01(+0.18%) |
Dec 21, 2005 | 3.449 | 3.485 | 3.449 | 3.451 | 1,980,958 | +0.01(+0.25%) |
Dec 20, 2005 | 3.455 | 3.499 | 3.443 | 3.443 | 1,009,419 | -0.01(-0.36%) |
Dec 19, 2005 | 3.486 | 3.486 | 3.438 | 3.455 | 1,172,676 | -0.04(-1.25%) |
Dec 16, 2005 | 3.505 | 3.514 | 3.464 | 3.499 | 3,519,095 | +0.07(+2.04%) |
Dec 15, 2005 | 3.441 | 3.441 | 3.403 | 3.429 | 2,006,567 | -0.01(-0.36%) |
Dec 14, 2005 | 3.474 | 3.480 | 3.424 | 3.441 | 1,043,564 | -0.04(-1.11%) |
Dec 13, 2005 | 3.491 | 3.509 | 3.455 | 3.480 | 1,423,430 | -0.02(-0.50%) |
Dec 12, 2005 | 3.476 | 3.518 | 3.456 | 3.498 | 1,904,131 | +0.01(+0.39%) |
Dec 09, 2005 | 3.411 | 3.493 | 3.399 | 3.484 | 2,079,125 | +0.07(+2.20%) |
Dec 08, 2005 | 3.361 | 3.413 | 3.354 | 3.409 | 1,380,215 | +0.05(+1.41%) |
Dec 07, 2005 | 3.361 | 3.371 | 3.344 | 3.361 | 1,144,933 | -0.01(-0.19%) |
Dec 06, 2005 | 3.368 | 3.408 | 3.358 | 3.368 | 1,634,170 | +0.02(+0.60%) |
Dec 05, 2005 | 3.331 | 3.365 | 3.310 | 3.348 | 1,752,078 | +0.02(+0.49%) |
Dec 02, 2005 | 3.334 | 3.344 | 3.294 | 3.331 | 1,444,237 | -0.02(-0.52%) |
Dec 01, 2005 | 3.243 | 3.351 | 3.243 | 3.349 | 1,008,351 | +0.11(+3.40%) |
Nov 30, 2005 | 3.255 | 3.293 | 3.233 | 3.239 | 1,998,564 | -0.04(-1.33%) |
Nov 29, 2005 | 3.268 | 3.301 | 3.266 | 3.283 | 1,476,782 | +0.02(+0.46%) |
Nov 28, 2005 | 3.275 | 3.283 | 3.236 | 3.268 | 1,189,215 | -0.03(-0.87%) |
Nov 25, 2005 | 3.360 | 3.365 | 3.286 | 3.296 | 542,055 | -0.07(-2.04%) |
Nov 23, 2005 | 3.331 | 3.403 | 3.324 | 3.365 | 792,276 | +0.00(+0.15%) |
Nov 22, 2005 | 3.326 | 3.393 | 3.326 | 3.360 | 1,580,284 | +0.04(+1.13%) |
Nov 21, 2005 | 3.249 | 3.329 | 3.240 | 3.323 | 1,422,896 | +0.08(+2.39%) |
Nov 18, 2005 | 3.213 | 3.278 | 3.213 | 3.245 | 1,564,279 | +0.03(+1.01%) |
Nov 17, 2005 | 3.143 | 3.223 | 3.136 | 3.213 | 1,901,997 | +0.09(+3.05%) |
Nov 16, 2005 | 3.160 | 3.165 | 3.105 | 3.118 | 1,668,849 | -0.04(-1.34%) |
Nov 15, 2005 | 3.148 | 3.216 | 3.138 | 3.160 | 2,781,237 | +0.01(+0.20%) |
Nov 14, 2005 | 3.211 | 3.215 | 3.145 | 3.154 | 3,064,002 | -0.08(-2.44%) |
Nov 11, 2005 | 3.235 | 3.264 | 3.203 | 3.233 | 4,371,125 | -0.01(-0.46%) |
Nov 10, 2005 | 3.249 | 3.374 | 3.155 | 3.248 | 9,324,855 | -0.28(-8.00%) |
Nov 09, 2005 | 3.536 | 3.585 | 3.520 | 3.530 | 1,764,349 | -0.02(-0.53%) |
Nov 08, 2005 | 3.585 | 3.585 | 3.484 | 3.549 | 2,691,606 | -0.07(-1.93%) |
Nov 07, 2005 | 3.796 | 3.810 | 3.619 | 3.619 | 2,870,868 | -0.18(-4.67%) |
Nov 04, 2005 | 3.799 | 3.809 | 3.755 | 3.796 | 1,491,720 | +0.01(+0.30%) |
Nov 03, 2005 | 3.780 | 3.825 | 3.749 | 3.785 | 1,723,268 | +0.02(+0.60%) |
Nov 02, 2005 | 3.702 | 3.766 | 3.686 | 3.762 | 1,364,209 | +0.06(+1.62%) |
Nov 01, 2005 | 3.686 | 3.712 | 3.635 | 3.702 | 1,677,919 | +0.04(+1.13%) |
Oct 31, 2005 | 3.639 | 3.686 | 3.611 | 3.661 | 1,689,656 | +0.04(+1.03%) |
Oct 28, 2005 | 3.511 | 3.629 | 3.511 | 3.624 | 1,217,491 | +0.12(+3.53%) |
Oct 27, 2005 | 3.543 | 3.543 | 3.461 | 3.500 | 971,005 | -0.05(-1.41%) |
Oct 26, 2005 | 3.625 | 3.639 | 3.544 | 3.550 | 1,154,536 | -0.08(-2.14%) |
Oct 25, 2005 | 3.661 | 3.661 | 3.496 | 3.627 | 1,473,047 | -0.03(-0.75%) |
Oct 24, 2005 | 3.605 | 3.655 | 3.595 | 3.655 | 1,259,106 | +0.06(+1.74%) |
Oct 21, 2005 | 3.486 | 3.652 | 3.479 | 3.592 | 1,799,561 | +0.12(+3.42%) |
Oct 20, 2005 | 3.536 | 3.561 | 3.459 | 3.474 | 860,567 | -0.06(-1.66%) |
Oct 19, 2005 | 3.436 | 3.536 | 3.394 | 3.533 | 2,182,095 | +0.09(+2.61%) |
Oct 18, 2005 | 3.429 | 3.461 | 3.391 | 3.443 | 1,403,690 | +0.01(+0.40%) |
Oct 17, 2005 | 3.486 | 3.494 | 3.368 | 3.429 | 1,266,575 | -0.04(-1.26%) |
Oct 14, 2005 | 3.374 | 3.478 | 3.363 | 3.473 | 1,023,824 | +0.10(+2.93%) |
Oct 13, 2005 | 3.405 | 3.425 | 3.298 | 3.374 | 1,223,893 | -0.05(-1.50%) |
Oct 12, 2005 | 3.375 | 3.465 | 3.375 | 3.425 | 1,916,935 | +0.01(+0.29%) |
Oct 11, 2005 | 3.418 | 3.499 | 3.406 | 3.415 | 2,523,014 | -0.01(-0.26%) |
Oct 10, 2005 | 3.430 | 3.446 | 3.383 | 3.424 | 1,455,974 | -0.01(-0.18%) |
Oct 07, 2005 | 3.405 | 3.439 | 3.386 | 3.430 | 956,067 | +0.04(+1.07%) |
Oct 06, 2005 | 3.349 | 3.420 | 3.316 | 3.394 | 1,569,614 | +0.07(+2.26%) |
Oct 05, 2005 | 3.380 | 3.391 | 3.319 | 3.319 | 1,245,768 | -0.08(-2.28%) |
Oct 04, 2005 | 3.406 | 3.453 | 3.396 | 3.396 | 993,946 | -0.01(-0.26%) |
Oct 03, 2005 | 3.420 | 3.465 | 3.376 | 3.405 | 1,019,555 | -0.00(-0.11%) |
Sep 30, 2005 | 4.930 | 3.411 | 3.283 | 3.409 | 3,648,206 | +0.13(+3.88%) |
Sep 29, 2005 | 3.223 | 3.283 | 3.155 | 3.281 | 1,654,444 | +0.07(+2.18%) |
Sep 28, 2005 | 3.204 | 3.243 | 3.139 | 3.211 | 1,022,223 | +0.02(+0.78%) |
Sep 27, 2005 | 3.149 | 3.216 | 3.119 | 3.186 | 974,740 | +0.03(+0.87%) |
Sep 26, 2005 | 3.161 | 3.200 | 3.123 | 3.159 | 1,323,128 | +0.02(+0.72%) |
Sep 23, 2005 | 3.136 | 3.211 | 3.068 | 3.136 | 1,307,656 | +0.06(+1.91%) |
Sep 22, 2005 | 3.068 | 3.095 | 3.028 | 3.078 | 1,497,589 | +0.03(+0.98%) |
Sep 21, 2005 | 3.155 | 3.155 | 3.024 | 3.048 | 1,359,941 | -0.13(-4.01%) |
Sep 20, 2005 | 3.245 | 3.251 | 3.168 | 3.175 | 806,148 | -0.06(-1.78%) |
Sep 19, 2005 | 3.246 | 3.268 | 3.223 | 3.233 | 516,980 | -0.02(-0.69%) |
Sep 16, 2005 | 3.255 | 3.290 | 3.235 | 3.255 | 1,997,497 | +0.02(+0.58%) |
Sep 15, 2005 | 3.228 | 3.273 | 3.215 | 3.236 | 578,868 | +0.01(+0.27%) |
Sep 14, 2005 | 3.288 | 3.299 | 3.200 | 3.228 | 940,061 | -0.05(-1.45%) |
Sep 13, 2005 | 3.299 | 3.315 | 3.264 | 3.275 | 571,399 | -0.04(-1.24%) |
Sep 12, 2005 | 3.338 | 3.361 | 3.313 | 3.316 | 550,058 | -0.01(-0.41%) |
Sep 09, 2005 | 3.303 | 3.330 | 3.289 | 3.330 | 554,860 | +0.03(+0.87%) |
Sep 08, 2005 | 3.301 | 3.348 | 3.258 | 3.301 | 927,790 | +0.00(+0.00%) |
Sep 07, 2005 | 3.293 | 3.304 | 3.264 | 3.301 | 1,597,357 | +0.03(+0.84%) |
Sep 06, 2005 | 3.281 | 3.281 | 3.140 | 3.274 | 2,669,731 | -0.02(-0.76%) |
Sep 02, 2005 | 3.374 | 3.379 | 3.299 | 3.299 | 880,840 | -0.05(-1.64%) |
Sep 01, 2005 | 3.404 | 3.426 | 3.343 | 3.354 | 923,522 | -0.05(-1.43%) |
Aug 31, 2005 | 3.343 | 3.420 | 3.281 | 3.403 | 2,367,226 | +0.05(+1.57%) |
Aug 30, 2005 | 3.340 | 3.363 | 3.293 | 3.350 | 865,368 | +0.01(+0.22%) |
Aug 29, 2005 | 3.296 | 3.370 | 3.291 | 3.343 | 790,676 | +0.06(+1.79%) |
Aug 26, 2005 | 3.361 | 3.364 | 3.284 | 3.284 | 893,645 | -0.07(-2.01%) |
Aug 25, 2005 | 3.353 | 3.376 | 3.318 | 3.351 | 822,687 | +0.00(+0.07%) |
Aug 24, 2005 | 3.416 | 3.433 | 3.346 | 3.349 | 879,773 | -0.07(-1.97%) |
Aug 23, 2005 | 3.436 | 3.463 | 3.375 | 3.416 | 1,165,206 | -0.02(-0.58%) |
Aug 22, 2005 | 3.374 | 3.481 | 3.374 | 3.436 | 1,961,751 | +0.06(+1.93%) |
Aug 19, 2005 | 3.404 | 3.414 | 3.355 | 3.371 | 2,031,109 | -0.04(-1.17%) |
Aug 18, 2005 | 3.119 | 3.558 | 3.119 | 3.411 | 6,353,684 | +0.33(+10.62%) |
Aug 17, 2005 | 3.099 | 3.115 | 3.051 | 3.084 | 776,804 | -0.01(-0.24%) |
Aug 16, 2005 | 3.130 | 3.130 | 3.070 | 3.091 | 974,740 | -0.05(-1.51%) |
Aug 15, 2005 | 3.150 | 3.161 | 3.105 | 3.139 | 647,692 | -0.02(-0.51%) |
Aug 12, 2005 | 3.143 | 3.178 | 3.099 | 3.155 | 657,829 | -0.00(-0.04%) |
Aug 11, 2005 | 3.166 | 3.191 | 3.143 | 3.156 | 656,762 | -0.01(-0.35%) |
Aug 10, 2005 | 3.101 | 3.183 | 3.101 | 3.168 | 1,145,466 | +0.08(+2.59%) |
Aug 09, 2005 | 3.086 | 3.123 | 3.066 | 3.088 | 842,427 | +0.02(+0.57%) |
Aug 08, 2005 | 3.049 | 3.103 | 3.048 | 3.070 | 1,235,631 | +0.04(+1.19%) |
Aug 05, 2005 | 3.115 | 3.115 | 3.018 | 3.034 | 1,763,815 | -0.07(-2.33%) |
Aug 04, 2005 | 3.193 | 3.204 | 3.036 | 3.106 | 1,399,421 | -0.09(-2.93%) |
Aug 03, 2005 | 3.204 | 3.210 | 3.175 | 3.200 | 838,692 | -0.01(-0.31%) |
Aug 02, 2005 | 3.191 | 3.218 | 3.188 | 3.210 | 1,333,265 | +0.02(+0.71%) |
Aug 01, 2005 | 3.149 | 3.194 | 3.143 | 3.188 | 898,446 | +0.04(+1.27%) |
Jul 29, 2005 | 3.143 | 3.193 | 3.143 | 3.148 | 617,282 | -0.01(-0.36%) |
Jul 28, 2005 | 3.128 | 3.165 | 3.119 | 3.159 | 606,611 | +0.03(+0.96%) |
Jul 27, 2005 | 3.109 | 3.145 | 3.076 | 3.129 | 847,762 | +0.02(+0.68%) |
Jul 26, 2005 | 3.101 | 3.131 | 3.078 | 3.108 | 571,399 | +0.02(+0.73%) |
Jul 25, 2005 | 3.101 | 3.118 | 3.066 | 3.085 | 761,332 | -0.02(-0.52%) |
Jul 22, 2005 | 3.105 | 3.114 | 3.061 | 3.101 | 1,197,217 | +0.01(+0.49%) |
Jul 21, 2005 | 3.141 | 3.148 | 3.071 | 3.086 | 749,061 | -0.06(-1.87%) |
Jul 20, 2005 | 3.108 | 3.154 | 3.099 | 3.145 | 484,435 | +0.02(+0.56%) |
Jul 19, 2005 | 3.090 | 3.128 | 3.079 | 3.128 | 926,723 | +0.05(+1.58%) |
Jul 18, 2005 | 3.084 | 3.094 | 3.043 | 3.079 | 920,854 | -0.01(-0.20%) |
Jul 15, 2005 | 3.090 | 3.134 | 3.050 | 3.085 | 832,290 | -0.02(-0.72%) |
Jul 14, 2005 | 3.160 | 3.166 | 3.063 | 3.108 | 861,100 | -0.00(-0.12%) |
Jul 13, 2005 | 3.108 | 3.131 | 3.095 | 3.111 | 1,350,338 | +0.00(+0.12%) |
Jul 12, 2005 | 3.084 | 3.141 | 3.084 | 3.108 | 886,709 | +0.02(+0.81%) |
Jul 11, 2005 | 3.086 | 3.134 | 3.064 | 3.083 | 1,264,974 | +0.01(+0.45%) |
Jul 08, 2005 | 3.008 | 3.075 | 2.986 | 3.069 | 1,039,829 | +0.06(+2.08%) |
Jul 07, 2005 | 2.936 | 3.014 | 2.929 | 3.006 | 1,048,365 | -0.00(-0.08%) |
Jul 06, 2005 | 3.011 | 3.028 | 2.985 | 3.009 | 1,683,787 | -0.02(-0.54%) |
Jul 05, 2005 | 2.985 | 3.030 | 2.955 | 3.025 | 1,266,575 | -1.43(-32.15%) |
Jul 01, 2005 | 4.428 | 4.467 | 4.405 | 4.458 | 4,062,218 | +0.04(+0.90%) |
Jun 30, 2005 | 4.427 | 4.443 | 4.411 | 4.418 | 6,807,176 | +0.00(+0.08%) |
Jun 29, 2005 | 4.405 | 4.433 | 4.401 | 4.415 | 7,469,807 | +0.00(+0.03%) |
Jun 28, 2005 | 4.367 | 4.447 | 4.367 | 4.413 | 5,884,454 | +0.06(+1.38%) |
Jun 27, 2005 | 4.325 | 4.385 | 4.317 | 4.353 | 6,579,096 | +0.02(+0.58%) |
Jun 24, 2005 | 4.314 | 4.352 | 4.314 | 4.328 | 10,754,154 | +0.02(+0.43%) |
Jun 23, 2005 | 4.298 | 4.346 | 4.280 | 4.310 | 6,483,063 | +0.00(+0.06%) |
Jun 22, 2005 | 4.311 | 4.342 | 4.286 | 4.307 | 6,418,240 | +0.02(+0.44%) |
Jun 21, 2005 | 4.259 | 4.298 | 4.254 | 4.288 | 2,684,137 | +0.04(+0.85%) |
Jun 20, 2005 | 4.224 | 4.272 | 4.201 | 4.252 | 5,030,556 | +0.01(+0.24%) |
Jun 17, 2005 | 4.323 | 4.366 | 4.242 | 4.242 | 18,684,122 | -0.05(-1.28%) |
Jun 16, 2005 | 4.216 | 4.297 | 4.216 | 4.297 | 5,277,042 | +0.08(+1.93%) |
Jun 15, 2005 | 4.211 | 4.229 | 4.180 | 4.216 | 9,328,056 | +0.00(+0.12%) |
Jun 14, 2005 | 4.209 | 4.246 | 4.202 | 4.211 | 13,360,663 | -0.01(-0.24%) |
Jun 13, 2005 | 4.209 | 4.249 | 4.195 | 4.221 | 5,834,036 | +0.00(+0.12%) |
Jun 10, 2005 | 4.191 | 4.230 | 4.181 | 4.216 | 7,796,321 | +0.02(+0.51%) |
Jun 09, 2005 | 4.167 | 4.242 | 4.151 | 4.195 | 8,838,285 | +0.05(+1.21%) |
Jun 08, 2005 | 4.212 | 4.229 | 4.137 | 4.145 | 9,608,954 | -0.06(-1.40%) |
Jun 07, 2005 | 4.161 | 4.241 | 4.141 | 4.204 | 10,840,584 | +0.05(+1.17%) |
Jun 06, 2005 | 4.149 | 4.174 | 4.130 | 4.155 | 6,537,482 | +0.00(+0.00%) |
Jun 03, 2005 | 4.149 | 4.261 | 4.145 | 4.155 | 8,881,500 | -0.02(-0.39%) |
Jun 02, 2005 | 4.147 | 4.215 | 4.134 | 4.171 | 6,871,198 | +0.01(+0.15%) |
Jun 01, 2005 | 4.061 | 4.182 | 4.061 | 4.165 | 10,405,232 | +0.08(+2.08%) |
May 31, 2005 | 4.055 | 4.116 | 4.007 | 4.080 | 12,381,122 | +0.04(+0.93%) |
May 27, 2005 | 4.192 | 4.246 | 4.015 | 4.042 | 14,892,398 | -0.17(-3.98%) |
May 26, 2005 | 4.149 | 4.361 | 4.142 | 4.210 | 26,674,110 | +0.21(+5.38%) |
May 25, 2005 | 4.042 | 4.049 | 3.951 | 3.995 | 6,262,186 | -0.03(-0.84%) |
May 24, 2005 | 3.986 | 4.050 | 3.960 | 4.029 | 4,948,927 | +0.03(+0.69%) |
May 23, 2005 | 3.986 | 4.041 | 3.967 | 4.001 | 6,975,234 | -0.01(-0.16%) |
May 20, 2005 | 3.986 | 4.007 | 3.935 | 4.007 | 5,601,155 | -0.00(-0.03%) |
May 19, 2005 | 3.911 | 4.014 | 3.897 | 4.009 | 9,658,571 | +0.08(+2.00%) |
May 18, 2005 | 3.807 | 3.934 | 3.801 | 3.930 | 9,652,169 | +0.13(+3.45%) |
May 17, 2005 | 3.799 | 3.810 | 3.780 | 3.799 | 8,254,881 | -0.01(-0.33%) |
May 16, 2005 | 3.791 | 3.825 | 3.782 | 3.811 | 4,742,455 | +0.01(+0.23%) |
May 13, 2005 | 3.817 | 3.860 | 3.791 | 3.802 | 4,531,181 | -0.02(-0.56%) |
May 12, 2005 | 3.849 | 3.871 | 3.814 | 3.824 | 6,943,223 | -0.04(-0.97%) |
May 11, 2005 | 3.827 | 3.874 | 3.774 | 3.861 | 5,380,278 | +0.03(+0.88%) |
May 10, 2005 | 3.809 | 3.865 | 3.791 | 3.827 | 6,173,355 | -0.01(-0.33%) |
May 09, 2005 | 3.754 | 3.854 | 3.729 | 3.840 | 8,136,440 | +0.06(+1.72%) |
May 06, 2005 | 3.780 | 3.821 | 3.740 | 3.775 | 3,993,393 | +0.03(+0.70%) |
May 05, 2005 | 3.730 | 3.786 | 3.730 | 3.749 | 6,319,806 | +0.01(+0.23%) |
May 04, 2005 | 3.665 | 3.741 | 3.665 | 3.740 | 3,494,019 | +0.09(+2.39%) |
May 03, 2005 | 3.649 | 3.710 | 3.642 | 3.652 | 4,203,867 | -0.01(-0.20%) |
May 02, 2005 | 3.616 | 3.660 | 3.599 | 3.660 | 4,012,600 | +0.06(+1.56%) |
Apr 29, 2005 | 3.524 | 3.611 | 3.490 | 3.604 | 6,888,804 | +0.08(+2.27%) |
Apr 28, 2005 | 3.621 | 3.621 | 3.524 | 3.524 | 7,901,958 | -0.10(-2.86%) |
Apr 27, 2005 | 3.641 | 3.684 | 3.599 | 3.627 | 4,360,722 | -0.01(-0.38%) |
Apr 26, 2005 | 3.724 | 3.724 | 3.616 | 3.641 | 3,980,589 | -0.09(-2.51%) |
Apr 25, 2005 | 3.687 | 3.749 | 3.687 | 3.735 | 7,124,086 | +0.04(+1.22%) |
Apr 22, 2005 | 3.699 | 3.712 | 3.674 | 3.690 | 11,078,267 | -0.04(-1.01%) |
Apr 21, 2005 | 3.674 | 3.742 | 3.652 | 3.727 | 8,297,296 | +0.08(+2.30%) |
Apr 20, 2005 | 3.686 | 3.700 | 3.642 | 3.644 | 19,230,712 | -0.06(-1.59%) |
Apr 19, 2005 | 3.640 | 3.709 | 3.624 | 3.702 | 7,188,909 | +0.06(+1.72%) |
Apr 18, 2005 | 3.629 | 3.664 | 3.596 | 3.640 | 10,864,592 | +0.01(+0.31%) |
Apr 15, 2005 | 3.627 | 3.639 | 3.580 | 3.629 | 9,409,684 | -0.01(-0.21%) |
Apr 14, 2005 | 3.605 | 3.647 | 3.602 | 3.636 | 7,185,708 | +0.02(+0.48%) |
Apr 13, 2005 | 3.686 | 3.700 | 3.600 | 3.619 | 8,758,257 | -0.07(-1.83%) |
Apr 12, 2005 | 3.641 | 3.689 | 3.587 | 3.686 | 4,278,293 | +0.05(+1.27%) |
Apr 11, 2005 | 3.686 | 3.687 | 3.634 | 3.640 | 3,702,092 | -0.03(-0.75%) |
Apr 08, 2005 | 3.706 | 3.719 | 3.667 | 3.667 | 6,190,160 | -0.04(-1.05%) |
Apr 07, 2005 | 3.627 | 3.706 | 3.611 | 3.706 | 87,954,704 | +0.09(+2.45%) |
Apr 06, 2005 | 3.621 | 3.646 | 3.586 | 3.617 | 6,979,236 | +0.02(+0.63%) |
Apr 05, 2005 | 3.519 | 3.624 | 3.519 | 3.595 | 5,916,465 | +0.08(+2.17%) |
Apr 04, 2005 | 3.544 | 3.544 | 3.471 | 3.519 | 3,248,333 | -0.01(-0.35%) |
Apr 01, 2005 | 3.548 | 3.550 | 3.494 | 3.531 | 4,677,632 | +0.01(+0.18%) |
Mar 31, 2005 | 3.570 | 3.574 | 3.485 | 3.525 | 5,560,341 | -0.04(-1.26%) |
Mar 30, 2005 | 3.476 | 3.570 | 3.474 | 3.570 | 3,402,787 | +0.09(+2.66%) |
Mar 29, 2005 | 3.556 | 3.609 | 3.469 | 3.478 | 6,767,962 | -0.06(-1.83%) |
Mar 28, 2005 | 3.646 | 3.661 | 3.543 | 3.543 | 4,984,940 | -0.10(-2.74%) |
Mar 24, 2005 | 3.652 | 3.685 | 3.641 | 3.642 | 3,526,831 | -0.01(-0.27%) |
Mar 23, 2005 | 3.655 | 3.697 | 3.644 | 3.652 | 5,776,416 | -0.01(-0.41%) |
Mar 22, 2005 | 3.660 | 3.711 | 3.659 | 3.667 | 4,624,814 | -0.00(-0.07%) |
Mar 21, 2005 | 3.717 | 3.717 | 3.649 | 3.670 | 3,371,576 | -0.05(-1.44%) |
Mar 18, 2005 | 3.777 | 3.777 | 3.699 | 3.724 | 9,989,887 | -0.02(-0.63%) |
Mar 17, 2005 | 3.706 | 3.749 | 3.679 | 3.747 | 3,299,551 | +0.04(+1.11%) |
Mar 16, 2005 | 3.692 | 3.724 | 3.692 | 3.706 | 4,732,852 | +0.00(+0.07%) |
Mar 15, 2005 | 3.731 | 3.747 | 3.704 | 3.704 | 3,770,116 | -0.03(-0.84%) |
Mar 14, 2005 | 3.725 | 3.747 | 3.716 | 3.735 | 2,777,769 | +0.01(+0.27%) |
Mar 11, 2005 | 3.705 | 3.742 | 3.700 | 3.725 | 4,019,002 | +0.01(+0.37%) |
Mar 10, 2005 | 3.680 | 3.745 | 3.680 | 3.711 | 4,515,976 | +0.04(+1.09%) |
Mar 09, 2005 | 3.635 | 3.690 | 3.606 | 3.671 | 6,046,110 | +0.05(+1.31%) |
Mar 08, 2005 | 3.749 | 3.752 | 3.624 | 3.624 | 5,510,723 | -0.12(-3.17%) |
Mar 07, 2005 | 3.759 | 3.759 | 3.729 | 3.742 | 4,732,051 | -0.02(-0.43%) |
Mar 04, 2005 | 3.744 | 3.781 | 3.736 | 3.759 | 4,051,014 | +0.03(+0.74%) |
Mar 03, 2005 | 3.761 | 3.764 | 3.719 | 3.731 | 2,927,421 | -0.02(-0.67%) |
Mar 02, 2005 | 3.736 | 3.762 | 3.719 | 3.756 | 3,364,374 | +0.02(+0.40%) |
Mar 01, 2005 | 3.761 | 3.792 | 3.736 | 3.741 | 4,900,910 | -0.01(-0.20%) |
Feb 28, 2005 | 3.780 | 3.797 | 3.727 | 3.749 | 4,976,937 | -0.04(-0.99%) |
Feb 25, 2005 | 3.655 | 3.786 | 3.615 | 3.786 | 5,316,255 | +0.12(+3.27%) |
Feb 24, 2005 | 3.605 | 3.679 | 3.574 | 3.666 | 4,700,841 | +0.06(+1.56%) |
Feb 23, 2005 | 3.599 | 3.639 | 3.599 | 3.610 | 6,719,945 | -0.01(-0.35%) |
Feb 22, 2005 | 3.711 | 3.711 | 3.594 | 3.622 | 10,273,986 | -0.10(-2.59%) |
Feb 18, 2005 | 3.751 | 3.751 | 3.714 | 3.719 | 5,301,050 | -0.03(-0.87%) |
Feb 17, 2005 | 3.887 | 3.889 | 3.751 | 3.751 | 4,343,916 | -0.10(-2.72%) |
Feb 16, 2005 | 3.859 | 3.877 | 3.836 | 3.856 | 2,802,578 | +0.00(+0.03%) |
Feb 15, 2005 | 3.891 | 3.906 | 3.847 | 3.855 | 12,679,626 | -0.04(-0.93%) |
Feb 14, 2005 | 3.812 | 3.911 | 3.795 | 3.891 | 2,949,029 | +0.09(+2.40%) |
Feb 11, 2005 | 3.742 | 3.831 | 3.717 | 3.800 | 3,937,374 | +0.05(+1.30%) |
Feb 10, 2005 | 3.717 | 3.762 | 3.704 | 3.751 | 4,026,205 | +0.02(+0.57%) |
Feb 09, 2005 | 3.824 | 3.836 | 3.730 | 3.730 | 5,752,408 | -0.08(-2.10%) |
Feb 08, 2005 | 3.866 | 3.867 | 3.804 | 3.810 | 4,423,144 | -0.06(-1.49%) |
Feb 07, 2005 | 3.819 | 3.899 | 3.817 | 3.867 | 5,277,042 | +0.05(+1.24%) |
Feb 04, 2005 | 3.792 | 3.829 | 3.791 | 3.820 | 5,726,799 | +0.04(+1.06%) |
Feb 03, 2005 | 3.820 | 3.846 | 3.724 | 3.780 | 11,516,820 | -0.04(-1.05%) |
Feb 02, 2005 | 3.792 | 3.820 | 3.751 | 3.820 | 7,044,058 | +0.02(+0.39%) |
Feb 01, 2005 | 3.812 | 3.815 | 3.785 | 3.805 | 8,931,117 | -0.01(-0.20%) |
Jan 31, 2005 | 3.786 | 3.857 | 3.762 | 3.812 | 5,899,659 | +0.05(+1.26%) |
Jan 28, 2005 | 3.740 | 3.776 | 3.707 | 3.765 | 6,504,670 | +0.02(+0.67%) |
Jan 27, 2005 | 3.705 | 3.749 | 3.690 | 3.740 | 7,188,909 | +0.07(+1.87%) |
Jan 26, 2005 | 3.680 | 3.692 | 3.661 | 3.671 | 4,544,786 | +0.01(+0.17%) |
Jan 25, 2005 | 3.649 | 3.709 | 3.642 | 3.665 | 4,353,519 | +0.02(+0.62%) |
Jan 24, 2005 | 3.637 | 3.667 | 3.624 | 3.642 | 9,198,411 | +0.00(+0.10%) |
Jan 21, 2005 | 3.599 | 3.657 | 3.594 | 3.639 | 5,633,166 | +0.06(+1.64%) |
Jan 20, 2005 | 3.630 | 3.651 | 3.549 | 3.580 | 13,055,757 | -0.06(-1.75%) |
Jan 19, 2005 | 3.641 | 3.682 | 3.625 | 3.644 | 7,221,720 | +0.00(+0.10%) |
Jan 18, 2005 | 3.606 | 3.660 | 3.574 | 3.640 | 8,182,856 | +0.02(+0.59%) |
Jan 14, 2005 | 3.599 | 3.630 | 3.599 | 3.619 | 7,228,923 | +0.04(+1.22%) |
Jan 13, 2005 | 3.584 | 3.617 | 3.568 | 3.575 | 12,517,969 | -0.00(-0.14%) |
Jan 12, 2005 | 3.470 | 3.595 | 3.391 | 3.580 | 15,769,504 | +0.13(+3.80%) |
Jan 11, 2005 | 3.655 | 3.656 | 3.428 | 3.449 | 27,187,090 | -0.29(-7.88%) |
Jan 10, 2005 | 3.730 | 3.812 | 3.717 | 3.744 | 5,370,674 | +0.01(+0.37%) |
Jan 07, 2005 | 3.742 | 3.757 | 3.730 | 3.730 | 8,060,413 | -0.00(-0.13%) |
Jan 06, 2005 | 3.724 | 3.760 | 3.724 | 3.735 | 5,738,003 | +0.03(+0.81%) |
Jan 05, 2005 | 3.786 | 3.790 | 3.696 | 3.705 | 5,687,585 | -0.09(-2.47%) |
Jan 04, 2005 | 3.855 | 3.885 | 3.795 | 3.799 | 4,612,810 | -0.06(-1.68%) |