Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.493 | 3.496 | 3.461 | 3.467 | 1,783,200 | -0.03(-0.72%) |
Dec 29, 2005 | 3.496 | 3.504 | 3.468 | 3.493 | 2,214,000 | +0.01(+0.22%) |
Dec 28, 2005 | 3.487 | 3.502 | 3.475 | 3.485 | 2,584,800 | +0.00(+0.14%) |
Dec 27, 2005 | 3.527 | 3.535 | 3.462 | 3.480 | 3,970,800 | -0.02(-0.64%) |
Dec 23, 2005 | 3.510 | 3.533 | 3.475 | 3.502 | 1,549,200 | +0.00(+0.02%) |
Dec 22, 2005 | 3.487 | 3.528 | 3.480 | 3.502 | 1,753,200 | +0.02(+0.53%) |
Dec 21, 2005 | 3.481 | 3.485 | 3.451 | 3.483 | 3,357,600 | +0.02(+0.58%) |
Dec 20, 2005 | 3.478 | 3.479 | 3.444 | 3.463 | 2,569,200 | +0.00(+0.14%) |
Dec 19, 2005 | 3.515 | 3.515 | 3.441 | 3.458 | 3,040,800 | -0.04(-1.26%) |
Dec 16, 2005 | 3.496 | 3.547 | 3.490 | 3.502 | 3,934,800 | +0.01(+0.29%) |
Dec 15, 2005 | 3.495 | 3.501 | 3.469 | 3.493 | 2,542,800 | +0.00(+0.05%) |
Dec 14, 2005 | 3.483 | 3.520 | 3.467 | 3.491 | 2,980,800 | +0.02(+0.58%) |
Dec 13, 2005 | 3.479 | 3.491 | 3.462 | 3.471 | 3,122,400 | -0.00(-0.12%) |
Dec 12, 2005 | 3.477 | 3.493 | 3.455 | 3.475 | 3,118,800 | +0.02(+0.48%) |
Dec 09, 2005 | 3.458 | 3.484 | 3.450 | 3.458 | 4,551,600 | +0.02(+0.51%) |
Dec 08, 2005 | 3.462 | 3.467 | 3.418 | 3.441 | 3,468,000 | -0.02(-0.46%) |
Dec 07, 2005 | 3.500 | 3.520 | 3.442 | 3.457 | 4,424,400 | -0.04(-1.00%) |
Dec 06, 2005 | 3.494 | 3.517 | 3.483 | 3.492 | 3,423,600 | +0.01(+0.36%) |
Dec 05, 2005 | 3.492 | 3.522 | 3.453 | 3.479 | 4,039,200 | -0.01(-0.36%) |
Dec 02, 2005 | 3.383 | 3.513 | 3.373 | 3.492 | 7,626,000 | +0.11(+3.20%) |
Dec 01, 2005 | 3.328 | 3.383 | 3.312 | 3.383 | 12,391,200 | +0.05(+1.53%) |
Nov 30, 2005 | 3.357 | 3.375 | 3.324 | 3.333 | 8,672,400 | +0.01(+0.35%) |
Nov 29, 2005 | 3.379 | 3.397 | 3.304 | 3.321 | 6,188,400 | -0.05(-1.48%) |
Nov 28, 2005 | 3.442 | 3.442 | 3.369 | 3.371 | 5,620,800 | -0.07(-2.06%) |
Nov 25, 2005 | 3.425 | 3.451 | 3.420 | 3.442 | 571,200 | +0.03(+0.76%) |
Nov 23, 2005 | 3.432 | 3.442 | 3.407 | 3.416 | 4,006,800 | -0.01(-0.29%) |
Nov 22, 2005 | 3.450 | 3.462 | 3.417 | 3.426 | 5,719,200 | -0.04(-1.11%) |
Nov 21, 2005 | 3.479 | 3.479 | 3.448 | 3.464 | 5,289,600 | -0.01(-0.29%) |
Nov 18, 2005 | 3.487 | 3.496 | 3.462 | 3.474 | 3,966,000 | -0.01(-0.26%) |
Nov 17, 2005 | 3.504 | 3.506 | 3.478 | 3.483 | 3,631,200 | -0.02(-0.45%) |
Nov 16, 2005 | 3.498 | 3.508 | 3.487 | 3.499 | 4,828,800 | +0.01(+0.21%) |
Nov 15, 2005 | 3.487 | 3.504 | 3.460 | 3.492 | 4,125,600 | -0.00(-0.10%) |
Nov 14, 2005 | 3.511 | 3.512 | 3.471 | 3.495 | 2,256,000 | -0.02(-0.45%) |
Nov 11, 2005 | 3.523 | 3.528 | 3.474 | 3.511 | 3,090,000 | -0.01(-0.31%) |
Nov 10, 2005 | 3.533 | 3.551 | 3.485 | 3.522 | 3,072,000 | -0.01(-0.33%) |
Nov 09, 2005 | 3.513 | 3.554 | 3.513 | 3.533 | 2,216,400 | +0.01(+0.43%) |
Nov 08, 2005 | 3.488 | 3.518 | 3.473 | 3.518 | 3,062,400 | +0.03(+0.76%) |
Nov 07, 2005 | 3.492 | 3.514 | 3.477 | 3.492 | 5,005,200 | +0.00(+0.00%) |
Nov 04, 2005 | 3.504 | 3.508 | 3.455 | 3.492 | 2,769,600 | -0.01(-0.24%) |
Nov 03, 2005 | 3.502 | 3.523 | 3.476 | 3.500 | 4,466,400 | -0.00(-0.05%) |
Nov 02, 2005 | 3.463 | 3.525 | 3.463 | 3.502 | 3,376,800 | +0.02(+0.65%) |
Nov 01, 2005 | 3.428 | 3.498 | 3.428 | 3.479 | 3,996,000 | +0.03(+0.89%) |
Oct 31, 2005 | 3.446 | 3.510 | 3.442 | 3.448 | 4,176,000 | +0.00(+0.10%) |
Oct 28, 2005 | 3.436 | 3.450 | 3.378 | 3.445 | 5,110,800 | +0.02(+0.71%) |
Oct 27, 2005 | 3.468 | 3.484 | 3.413 | 3.421 | 4,801,200 | -0.05(-1.39%) |
Oct 26, 2005 | 3.513 | 3.513 | 3.458 | 3.469 | 7,460,400 | -0.04(-1.23%) |
Oct 25, 2005 | 3.557 | 3.564 | 3.498 | 3.513 | 3,067,200 | -0.04(-1.26%) |
Oct 24, 2005 | 3.545 | 3.563 | 3.508 | 3.558 | 5,154,000 | +0.01(+0.35%) |
Oct 21, 2005 | 3.574 | 3.583 | 3.539 | 3.545 | 3,379,200 | -0.03(-0.82%) |
Oct 20, 2005 | 3.592 | 3.601 | 3.549 | 3.574 | 4,843,200 | -0.01(-0.26%) |
Oct 19, 2005 | 3.567 | 3.586 | 3.542 | 3.583 | 5,952,000 | +0.01(+0.37%) |
Oct 18, 2005 | 3.500 | 3.583 | 3.483 | 3.570 | 9,376,800 | +0.08(+2.24%) |
Oct 17, 2005 | 3.493 | 3.496 | 3.458 | 3.492 | 5,061,600 | -0.00(-0.05%) |
Oct 14, 2005 | 3.493 | 3.527 | 3.462 | 3.493 | 3,321,600 | +0.00(+0.05%) |
Oct 13, 2005 | 3.483 | 3.522 | 3.476 | 3.492 | 2,638,800 | +0.01(+0.38%) |
Oct 12, 2005 | 3.499 | 3.514 | 3.451 | 3.478 | 4,816,800 | -0.02(-0.60%) |
Oct 11, 2005 | 3.558 | 3.575 | 3.496 | 3.499 | 3,018,000 | -0.05(-1.41%) |
Oct 10, 2005 | 3.587 | 3.592 | 3.534 | 3.549 | 2,436,000 | -0.04(-1.07%) |
Oct 07, 2005 | 3.621 | 3.636 | 3.556 | 3.587 | 2,649,600 | -0.03(-0.88%) |
Oct 06, 2005 | 3.638 | 3.651 | 3.584 | 3.619 | 4,689,600 | -0.02(-0.53%) |
Oct 05, 2005 | 3.688 | 3.695 | 3.638 | 3.638 | 2,407,200 | -0.06(-1.49%) |
Oct 04, 2005 | 3.687 | 3.745 | 3.683 | 3.693 | 1,659,600 | +0.01(+0.29%) |
Oct 03, 2005 | 3.670 | 3.709 | 3.658 | 3.683 | 8,212,800 | -0.02(-0.50%) |
Sep 30, 2005 | 3.658 | 3.702 | 3.625 | 3.701 | 3,266,400 | +0.03(+0.91%) |
Sep 29, 2005 | 3.642 | 3.668 | 3.613 | 3.667 | 2,239,200 | +0.03(+0.82%) |
Sep 28, 2005 | 3.675 | 3.688 | 3.629 | 3.638 | 2,677,200 | -0.03(-0.84%) |
Sep 27, 2005 | 3.663 | 3.672 | 3.631 | 3.668 | 2,856,000 | +0.02(+0.59%) |
Sep 26, 2005 | 3.621 | 3.664 | 3.603 | 3.647 | 3,423,600 | +0.04(+1.02%) |
Sep 23, 2005 | 3.610 | 3.621 | 3.601 | 3.610 | 3,216,000 | -0.02(-0.60%) |
Sep 22, 2005 | 3.587 | 3.632 | 3.583 | 3.632 | 4,488,000 | +0.03(+0.90%) |
Sep 21, 2005 | 3.633 | 3.633 | 3.583 | 3.599 | 3,591,600 | -0.04(-1.19%) |
Sep 20, 2005 | 3.683 | 3.700 | 3.618 | 3.643 | 2,647,200 | -0.04(-0.95%) |
Sep 19, 2005 | 3.659 | 3.681 | 3.634 | 3.678 | 2,890,800 | +0.01(+0.34%) |
Sep 16, 2005 | 3.644 | 3.675 | 3.633 | 3.665 | 2,958,000 | +0.02(+0.64%) |
Sep 15, 2005 | 3.667 | 3.671 | 3.624 | 3.642 | 2,896,800 | -0.02(-0.43%) |
Sep 14, 2005 | 3.682 | 3.688 | 3.646 | 3.658 | 2,271,600 | -0.00(-0.05%) |
Sep 13, 2005 | 3.662 | 3.687 | 3.639 | 3.659 | 3,048,000 | -0.00(-0.07%) |
Sep 12, 2005 | 3.667 | 3.679 | 3.645 | 3.662 | 2,209,200 | -0.00(-0.02%) |
Sep 09, 2005 | 3.660 | 3.680 | 3.642 | 3.663 | 3,279,600 | +0.00(+0.09%) |
Sep 08, 2005 | 3.720 | 3.729 | 3.645 | 3.659 | 5,458,800 | -0.06(-1.64%) |
Sep 07, 2005 | 3.742 | 3.758 | 3.716 | 3.720 | 2,671,200 | -0.01(-0.38%) |
Sep 06, 2005 | 3.667 | 3.734 | 3.665 | 3.734 | 3,265,200 | +0.08(+2.31%) |
Sep 02, 2005 | 3.683 | 3.703 | 3.646 | 3.650 | 1,443,600 | -0.02(-0.64%) |
Sep 01, 2005 | 3.646 | 3.683 | 3.646 | 3.673 | 3,136,800 | +0.01(+0.18%) |
Aug 31, 2005 | 3.625 | 3.676 | 3.601 | 3.667 | 3,907,200 | +0.03(+0.96%) |
Aug 30, 2005 | 3.627 | 3.638 | 3.597 | 3.632 | 3,778,800 | -0.00(-0.07%) |
Aug 29, 2005 | 3.594 | 3.636 | 3.583 | 3.634 | 3,028,800 | +0.04(+1.14%) |
Aug 26, 2005 | 3.567 | 3.606 | 3.556 | 3.593 | 4,186,800 | +0.04(+1.10%) |
Aug 25, 2005 | 3.578 | 3.587 | 3.541 | 3.554 | 3,141,600 | -0.03(-0.84%) |
Aug 24, 2005 | 3.578 | 3.610 | 3.569 | 3.584 | 2,910,000 | +0.01(+0.21%) |
Aug 23, 2005 | 3.593 | 3.608 | 3.533 | 3.577 | 3,699,600 | -0.02(-0.46%) |
Aug 22, 2005 | 3.592 | 3.600 | 3.538 | 3.593 | 3,313,200 | +0.01(+0.26%) |
Aug 19, 2005 | 3.620 | 3.630 | 3.547 | 3.584 | 3,628,800 | -0.03(-0.81%) |
Aug 18, 2005 | 3.625 | 3.625 | 3.587 | 3.613 | 2,744,400 | -0.01(-0.37%) |
Aug 17, 2005 | 3.643 | 3.647 | 3.611 | 3.627 | 4,620,000 | -0.00(-0.05%) |
Aug 16, 2005 | 3.672 | 3.673 | 3.621 | 3.628 | 2,694,000 | -0.05(-1.36%) |
Aug 15, 2005 | 3.660 | 3.695 | 3.645 | 3.678 | 2,250,000 | +0.01(+0.27%) |
Aug 12, 2005 | 3.672 | 3.692 | 3.637 | 3.668 | 3,229,200 | -0.01(-0.34%) |
Aug 11, 2005 | 3.646 | 3.708 | 3.646 | 3.681 | 4,125,600 | +0.04(+1.08%) |
Aug 10, 2005 | 3.677 | 3.684 | 3.632 | 3.642 | 4,128,000 | -0.02(-0.68%) |
Aug 09, 2005 | 3.663 | 3.667 | 3.644 | 3.667 | 4,555,200 | +0.01(+0.23%) |
Aug 08, 2005 | 3.708 | 3.721 | 3.657 | 3.658 | 5,853,600 | -0.05(-1.44%) |
Aug 05, 2005 | 3.738 | 3.741 | 3.708 | 3.712 | 4,425,600 | -0.04(-1.02%) |
Aug 04, 2005 | 3.767 | 3.785 | 3.742 | 3.750 | 3,507,600 | -0.03(-0.88%) |
Aug 03, 2005 | 3.800 | 3.812 | 3.771 | 3.783 | 3,411,600 | -0.02(-0.39%) |
Aug 02, 2005 | 3.812 | 3.824 | 3.784 | 3.798 | 5,355,600 | -0.02(-0.59%) |
Aug 01, 2005 | 3.822 | 3.836 | 3.808 | 3.821 | 4,996,800 | -0.00(-0.04%) |
Jul 29, 2005 | 3.850 | 3.862 | 3.813 | 3.822 | 3,548,400 | -0.03(-0.82%) |
Jul 28, 2005 | 3.834 | 3.870 | 3.797 | 3.854 | 5,619,600 | +0.03(+0.76%) |
Jul 27, 2005 | 3.834 | 3.854 | 3.792 | 3.825 | 5,728,800 | +0.00(+0.00%) |
Jul 26, 2005 | 3.771 | 3.834 | 3.768 | 3.825 | 11,343,600 | +0.07(+1.86%) |
Jul 25, 2005 | 3.713 | 3.758 | 3.692 | 3.755 | 10,986,000 | +0.05(+1.35%) |
Jul 22, 2005 | 3.604 | 3.790 | 3.604 | 3.705 | 38,877,600 | +0.28(+8.15%) |
Jul 21, 2005 | 3.408 | 3.456 | 3.393 | 3.426 | 5,208,000 | +0.02(+0.61%) |
Jul 20, 2005 | 3.366 | 3.422 | 3.366 | 3.405 | 7,455,600 | +0.02(+0.52%) |
Jul 19, 2005 | 3.422 | 3.428 | 3.350 | 3.388 | 8,814,000 | -0.02(-0.66%) |
Jul 18, 2005 | 3.388 | 3.429 | 3.385 | 3.410 | 5,559,600 | +0.00(+0.05%) |
Jul 15, 2005 | 3.442 | 3.457 | 3.391 | 3.408 | 9,426,000 | -0.05(-1.45%) |
Jul 14, 2005 | 3.507 | 3.531 | 3.454 | 3.458 | 4,442,400 | -0.04(-1.26%) |
Jul 13, 2005 | 3.526 | 3.526 | 3.496 | 3.502 | 2,040,000 | -0.02(-0.66%) |
Jul 12, 2005 | 3.522 | 3.533 | 3.498 | 3.526 | 3,229,200 | +0.00(+0.05%) |
Jul 11, 2005 | 3.523 | 3.537 | 3.513 | 3.524 | 3,055,200 | +0.01(+0.24%) |
Jul 08, 2005 | 3.498 | 3.524 | 3.478 | 3.516 | 5,235,600 | +0.01(+0.38%) |
Jul 07, 2005 | 3.498 | 3.521 | 3.474 | 3.502 | 4,422,000 | -0.02(-0.47%) |
Jul 06, 2005 | 3.579 | 3.579 | 3.519 | 3.519 | 5,431,200 | -0.06(-1.79%) |
Jul 05, 2005 | 3.581 | 3.631 | 3.573 | 3.583 | 3,421,200 | +0.00(+0.00%) |
Jul 01, 2005 | 3.585 | 3.600 | 3.552 | 3.583 | 3,807,600 | -0.00(-0.05%) |
Jun 30, 2005 | 3.575 | 3.611 | 3.563 | 3.585 | 4,756,800 | +0.02(+0.51%) |
Jun 29, 2005 | 3.577 | 3.577 | 3.542 | 3.567 | 7,044,000 | -0.00(-0.05%) |
Jun 28, 2005 | 3.541 | 3.572 | 3.541 | 3.568 | 4,782,000 | +0.04(+1.01%) |
Jun 27, 2005 | 3.532 | 3.546 | 3.517 | 3.533 | 3,222,000 | +0.01(+0.19%) |
Jun 24, 2005 | 3.575 | 3.591 | 3.507 | 3.526 | 6,298,800 | -0.03(-0.80%) |
Jun 23, 2005 | 3.535 | 3.571 | 3.533 | 3.554 | 5,253,600 | +0.01(+0.35%) |
Jun 22, 2005 | 3.548 | 3.549 | 3.461 | 3.542 | 9,295,200 | -0.02(-0.65%) |
Jun 21, 2005 | 3.574 | 3.575 | 3.555 | 3.565 | 4,065,600 | -0.01(-0.23%) |
Jun 20, 2005 | 3.586 | 3.607 | 3.562 | 3.573 | 5,791,200 | -0.03(-0.92%) |
Jun 17, 2005 | 3.608 | 3.617 | 3.578 | 3.607 | 6,225,600 | +0.00(+0.05%) |
Jun 16, 2005 | 3.592 | 3.622 | 3.585 | 3.605 | 2,920,800 | +0.01(+0.23%) |
Jun 15, 2005 | 3.604 | 3.621 | 3.580 | 3.597 | 8,770,800 | -0.00(-0.02%) |
Jun 14, 2005 | 3.583 | 3.613 | 3.471 | 3.598 | 24,112,800 | -0.16(-4.15%) |
Jun 13, 2005 | 3.748 | 3.766 | 3.736 | 3.753 | 2,877,600 | +0.01(+0.18%) |
Jun 10, 2005 | 3.785 | 3.790 | 3.740 | 3.747 | 4,710,000 | -0.03(-0.79%) |
Jun 09, 2005 | 3.828 | 3.828 | 3.763 | 3.777 | 5,780,400 | -0.05(-1.35%) |
Jun 08, 2005 | 3.889 | 3.894 | 3.823 | 3.828 | 2,319,600 | -0.06(-1.44%) |
Jun 07, 2005 | 3.856 | 3.900 | 3.856 | 3.884 | 8,593,200 | +0.04(+0.97%) |
Jun 06, 2005 | 3.897 | 3.897 | 3.828 | 3.847 | 7,003,200 | -0.05(-1.28%) |
Jun 03, 2005 | 3.882 | 3.908 | 3.855 | 3.897 | 6,136,800 | +0.01(+0.39%) |
Jun 02, 2005 | 3.833 | 3.892 | 3.816 | 3.882 | 5,133,600 | +0.05(+1.26%) |
Jun 01, 2005 | 3.783 | 3.853 | 3.783 | 3.833 | 3,927,600 | +0.02(+0.63%) |
May 31, 2005 | 3.865 | 3.865 | 3.809 | 3.809 | 3,741,600 | -0.05(-1.25%) |
May 27, 2005 | 3.810 | 3.865 | 3.792 | 3.857 | 3,865,200 | +0.04(+1.11%) |
May 26, 2005 | 3.810 | 3.819 | 3.796 | 3.815 | 3,116,400 | +0.02(+0.46%) |
May 25, 2005 | 3.833 | 3.833 | 3.788 | 3.797 | 6,284,400 | -0.05(-1.21%) |
May 24, 2005 | 3.856 | 3.856 | 3.811 | 3.844 | 4,398,000 | -0.01(-0.28%) |
May 23, 2005 | 3.830 | 3.862 | 3.817 | 3.855 | 2,110,800 | +0.03(+0.67%) |
May 20, 2005 | 3.842 | 3.842 | 3.811 | 3.829 | 4,119,600 | -0.01(-0.30%) |
May 19, 2005 | 3.822 | 3.842 | 3.801 | 3.841 | 1,832,400 | +0.02(+0.46%) |
May 18, 2005 | 3.771 | 3.823 | 3.771 | 3.823 | 4,958,400 | +0.05(+1.28%) |
May 17, 2005 | 3.779 | 3.784 | 3.730 | 3.775 | 4,372,800 | -0.01(-0.24%) |
May 16, 2005 | 3.755 | 3.790 | 3.750 | 3.784 | 2,240,400 | +0.03(+0.78%) |
May 13, 2005 | 3.775 | 3.783 | 3.712 | 3.755 | 1,908,000 | -0.02(-0.66%) |
May 12, 2005 | 3.812 | 3.821 | 3.771 | 3.780 | 4,038,000 | -0.05(-1.18%) |
May 11, 2005 | 3.792 | 3.829 | 3.784 | 3.825 | 1,845,600 | +0.03(+0.86%) |
May 10, 2005 | 3.833 | 3.891 | 3.777 | 3.792 | 10,401,600 | -0.06(-1.49%) |
May 09, 2005 | 3.810 | 3.850 | 3.785 | 3.850 | 5,077,200 | +0.04(+1.03%) |
May 06, 2005 | 3.799 | 3.817 | 3.792 | 3.811 | 3,180,000 | +0.02(+0.42%) |
May 05, 2005 | 3.777 | 3.809 | 3.744 | 3.795 | 5,406,000 | +0.02(+0.46%) |
May 04, 2005 | 3.761 | 3.790 | 3.746 | 3.777 | 6,312,000 | +0.02(+0.53%) |
May 03, 2005 | 3.728 | 3.783 | 3.718 | 3.757 | 6,944,400 | +0.03(+0.74%) |
May 02, 2005 | 3.667 | 3.742 | 3.667 | 3.730 | 6,667,200 | +0.06(+1.63%) |
Apr 29, 2005 | 3.678 | 3.679 | 3.638 | 3.670 | 9,620,400 | -0.01(-0.16%) |
Apr 28, 2005 | 3.665 | 3.683 | 3.646 | 3.676 | 6,734,400 | +0.01(+0.27%) |
Apr 27, 2005 | 3.645 | 3.671 | 3.606 | 3.666 | 3,619,200 | +0.03(+0.87%) |
Apr 26, 2005 | 3.650 | 3.693 | 3.611 | 3.634 | 7,291,200 | -0.01(-0.39%) |
Apr 25, 2005 | 3.554 | 3.661 | 3.553 | 3.648 | 11,046,000 | +0.10(+2.72%) |
Apr 22, 2005 | 3.533 | 3.563 | 3.484 | 3.552 | 11,569,200 | +0.02(+0.54%) |
Apr 21, 2005 | 3.533 | 3.547 | 3.484 | 3.533 | 10,870,800 | +0.02(+0.59%) |
Apr 20, 2005 | 3.540 | 3.572 | 3.508 | 3.512 | 4,275,600 | -0.02(-0.66%) |
Apr 19, 2005 | 3.521 | 3.550 | 3.511 | 3.535 | 4,394,400 | +0.03(+0.83%) |
Apr 18, 2005 | 3.479 | 3.520 | 3.468 | 3.506 | 4,402,800 | +0.02(+0.53%) |
Apr 15, 2005 | 3.487 | 3.545 | 3.475 | 3.487 | 5,217,600 | -0.01(-0.33%) |
Apr 14, 2005 | 3.542 | 3.554 | 3.483 | 3.499 | 10,772,400 | -0.04(-1.25%) |
Apr 13, 2005 | 3.528 | 3.573 | 3.524 | 3.543 | 3,720,000 | +0.02(+0.66%) |
Apr 12, 2005 | 3.542 | 3.547 | 3.501 | 3.520 | 4,508,400 | -0.02(-0.59%) |
Apr 11, 2005 | 3.541 | 3.562 | 3.535 | 3.541 | 2,450,400 | +0.00(+0.00%) |
Apr 08, 2005 | 3.549 | 3.549 | 3.521 | 3.541 | 2,608,800 | -0.02(-0.45%) |
Apr 07, 2005 | 3.565 | 3.567 | 3.541 | 3.557 | 5,614,800 | -0.02(-0.51%) |
Apr 06, 2005 | 3.581 | 3.607 | 3.568 | 3.575 | 4,291,200 | -0.00(-0.09%) |
Apr 05, 2005 | 3.562 | 3.588 | 3.562 | 3.578 | 3,897,600 | +0.02(+0.49%) |
Apr 04, 2005 | 3.608 | 3.610 | 3.542 | 3.561 | 3,964,800 | -0.04(-1.16%) |
Apr 01, 2005 | 3.592 | 3.625 | 3.592 | 3.603 | 10,345,200 | +0.00(+0.02%) |
Mar 31, 2005 | 3.618 | 3.621 | 3.598 | 3.602 | 4,111,200 | -0.02(-0.44%) |
Mar 30, 2005 | 3.583 | 3.618 | 3.562 | 3.618 | 6,835,200 | +0.03(+0.93%) |
Mar 29, 2005 | 3.561 | 3.613 | 3.550 | 3.584 | 3,715,200 | +0.01(+0.30%) |
Mar 28, 2005 | 3.571 | 3.583 | 3.549 | 3.573 | 3,175,200 | +0.00(+0.02%) |
Mar 24, 2005 | 3.592 | 3.612 | 3.572 | 3.572 | 4,748,400 | -0.02(-0.56%) |
Mar 23, 2005 | 3.600 | 3.607 | 3.584 | 3.592 | 4,239,600 | -0.02(-0.42%) |
Mar 22, 2005 | 3.625 | 3.638 | 3.590 | 3.607 | 3,915,600 | -0.02(-0.48%) |
Mar 21, 2005 | 3.607 | 3.631 | 3.583 | 3.625 | 2,872,800 | +0.01(+0.28%) |
Mar 18, 2005 | 3.607 | 3.618 | 3.593 | 3.615 | 5,570,400 | +0.03(+0.79%) |
Mar 17, 2005 | 3.575 | 3.606 | 3.559 | 3.587 | 2,328,000 | +0.01(+0.21%) |
Mar 16, 2005 | 3.640 | 3.640 | 3.569 | 3.579 | 3,776,400 | -0.06(-1.67%) |
Mar 15, 2005 | 3.704 | 3.720 | 3.624 | 3.640 | 2,866,800 | -0.05(-1.36%) |
Mar 14, 2005 | 3.621 | 3.696 | 3.620 | 3.690 | 4,436,400 | +0.07(+1.98%) |
Mar 11, 2005 | 3.624 | 3.635 | 3.608 | 3.618 | 3,774,000 | -0.00(-0.02%) |
Mar 10, 2005 | 3.627 | 3.657 | 3.606 | 3.619 | 2,882,400 | -0.00(-0.09%) |
Mar 09, 2005 | 3.583 | 3.626 | 3.583 | 3.623 | 2,689,200 | +0.03(+0.93%) |
Mar 08, 2005 | 3.629 | 3.660 | 3.569 | 3.589 | 4,188,000 | -0.04(-1.10%) |
Mar 07, 2005 | 3.654 | 3.654 | 3.615 | 3.629 | 3,398,400 | -0.03(-0.86%) |
Mar 04, 2005 | 3.658 | 3.677 | 3.626 | 3.661 | 2,337,600 | +0.01(+0.37%) |
Mar 03, 2005 | 3.668 | 3.668 | 3.618 | 3.647 | 4,982,400 | -0.03(-0.70%) |
Mar 02, 2005 | 3.646 | 3.686 | 3.618 | 3.673 | 5,137,200 | +0.04(+1.03%) |
Mar 01, 2005 | 3.600 | 3.644 | 3.586 | 3.636 | 4,903,200 | +0.05(+1.44%) |
Feb 28, 2005 | 3.554 | 3.585 | 3.535 | 3.584 | 4,614,000 | +0.02(+0.61%) |
Feb 25, 2005 | 3.538 | 3.567 | 3.505 | 3.562 | 4,968,000 | +0.02(+0.71%) |
Feb 24, 2005 | 3.488 | 3.542 | 3.482 | 3.538 | 3,610,800 | +0.04(+1.14%) |
Feb 23, 2005 | 3.438 | 3.504 | 3.436 | 3.498 | 3,704,400 | +0.06(+1.75%) |
Feb 22, 2005 | 3.480 | 3.483 | 3.438 | 3.438 | 4,458,000 | -0.05(-1.46%) |
Feb 18, 2005 | 3.502 | 3.502 | 3.483 | 3.488 | 3,500,400 | -0.01(-0.33%) |
Feb 17, 2005 | 3.525 | 3.538 | 3.497 | 3.500 | 3,234,000 | -0.02(-0.54%) |
Feb 16, 2005 | 3.522 | 3.536 | 3.513 | 3.519 | 3,357,600 | -0.00(-0.07%) |
Feb 15, 2005 | 3.500 | 3.533 | 3.488 | 3.522 | 3,111,600 | +0.02(+0.57%) |
Feb 14, 2005 | 3.547 | 3.567 | 3.491 | 3.502 | 5,703,600 | -0.05(-1.29%) |
Feb 11, 2005 | 3.462 | 3.554 | 3.461 | 3.547 | 5,412,000 | +0.10(+2.83%) |
Feb 10, 2005 | 3.433 | 3.475 | 3.433 | 3.450 | 5,584,800 | +0.03(+0.73%) |
Feb 09, 2005 | 3.408 | 3.447 | 3.400 | 3.425 | 9,652,800 | +0.02(+0.51%) |
Feb 08, 2005 | 3.386 | 3.423 | 3.375 | 3.408 | 5,547,600 | +0.02(+0.64%) |
Feb 07, 2005 | 3.383 | 3.422 | 3.376 | 3.386 | 5,424,000 | +0.00(+0.07%) |
Feb 04, 2005 | 3.371 | 3.392 | 3.363 | 3.383 | 7,686,000 | +0.01(+0.37%) |
Feb 03, 2005 | 3.346 | 3.374 | 3.325 | 3.371 | 4,714,800 | +0.02(+0.50%) |
Feb 02, 2005 | 3.376 | 3.397 | 3.321 | 3.354 | 6,651,600 | -0.02(-0.64%) |
Feb 01, 2005 | 3.396 | 3.428 | 3.368 | 3.376 | 6,238,800 | -0.02(-0.47%) |
Jan 31, 2005 | 3.368 | 3.398 | 3.356 | 3.392 | 5,460,000 | +0.04(+1.32%) |
Jan 28, 2005 | 3.428 | 3.428 | 3.212 | 3.348 | 27,142,800 | -0.08(-2.33%) |
Jan 27, 2005 | 3.377 | 3.446 | 3.375 | 3.428 | 5,360,400 | +0.03(+0.98%) |
Jan 26, 2005 | 3.408 | 3.434 | 3.382 | 3.394 | 4,414,800 | -0.01(-0.39%) |
Jan 25, 2005 | 3.445 | 3.479 | 3.406 | 3.408 | 3,384,000 | -0.04(-1.09%) |
Jan 24, 2005 | 3.419 | 3.497 | 3.417 | 3.445 | 7,617,600 | +0.03(+0.76%) |
Jan 21, 2005 | 3.413 | 3.427 | 3.399 | 3.419 | 3,938,400 | +0.01(+0.34%) |
Jan 20, 2005 | 3.433 | 3.454 | 3.387 | 3.408 | 5,530,800 | -0.03(-1.02%) |
Jan 19, 2005 | 3.487 | 3.487 | 3.433 | 3.442 | 2,678,400 | -0.05(-1.38%) |
Jan 18, 2005 | 3.417 | 3.493 | 3.404 | 3.491 | 4,126,800 | +0.06(+1.72%) |
Jan 14, 2005 | 3.352 | 3.432 | 3.347 | 3.432 | 3,916,800 | +0.07(+2.13%) |
Jan 13, 2005 | 3.337 | 3.370 | 3.333 | 3.360 | 9,156,000 | +0.02(+0.55%) |
Jan 12, 2005 | 3.360 | 3.393 | 3.316 | 3.342 | 6,812,400 | -0.01(-0.37%) |
Jan 11, 2005 | 3.438 | 3.438 | 3.350 | 3.354 | 4,538,400 | -0.09(-2.54%) |
Jan 10, 2005 | 3.337 | 3.462 | 3.337 | 3.442 | 6,159,600 | +0.10(+3.12%) |
Jan 07, 2005 | 3.333 | 3.349 | 3.307 | 3.337 | 2,139,600 | +0.00(+0.05%) |
Jan 06, 2005 | 3.289 | 3.348 | 3.289 | 3.336 | 5,336,400 | +0.05(+1.42%) |
Jan 05, 2005 | 3.308 | 3.317 | 3.279 | 3.289 | 5,262,000 | -0.03(-1.03%) |
Jan 04, 2005 | 3.388 | 3.389 | 3.313 | 3.323 | 7,804,800 | -0.07(-2.13%) |