Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.260 | 3.300 | 3.200 | 3.230 | 33,200 | -0.03(-0.92%) |
Feb 27, 2006 | 3.150 | 3.290 | 3.140 | 3.260 | 33,700 | +0.11(+3.46%) |
Feb 24, 2006 | 3.250 | 3.250 | 3.120 | 3.151 | 17,700 | -0.17(-5.09%) |
Feb 23, 2006 | 3.200 | 3.350 | 3.140 | 3.320 | 13,200 | +0.12(+3.75%) |
Feb 22, 2006 | 3.100 | 3.200 | 3.100 | 3.200 | 9,000 | +0.13(+4.23%) |
Feb 21, 2006 | 3.150 | 3.180 | 3.070 | 3.070 | 36,100 | -0.10(-3.15%) |
Feb 17, 2006 | 3.070 | 3.170 | 3.070 | 3.170 | 6,200 | +0.02(+0.63%) |
Feb 16, 2006 | 3.100 | 3.250 | 3.060 | 3.150 | 15,300 | +0.05(+1.61%) |
Feb 15, 2006 | 3.100 | 3.120 | 3.080 | 3.100 | 95,800 | -0.05(-1.59%) |
Feb 14, 2006 | 3.310 | 3.400 | 3.050 | 3.150 | 145,900 | -0.26(-7.62%) |
Feb 13, 2006 | 3.400 | 3.420 | 3.370 | 3.410 | 24,400 | +0.07(+2.10%) |
Feb 10, 2006 | 3.300 | 3.410 | 3.290 | 3.340 | 40,100 | +0.01(+0.30%) |
Feb 09, 2006 | 3.250 | 3.350 | 3.250 | 3.330 | 48,100 | +0.09(+2.78%) |
Feb 08, 2006 | 3.260 | 3.310 | 3.150 | 3.240 | 38,500 | -0.08(-2.41%) |
Feb 07, 2006 | 3.250 | 3.380 | 3.250 | 3.320 | 33,200 | +0.07(+2.15%) |
Feb 06, 2006 | 3.160 | 3.250 | 3.160 | 3.250 | 46,000 | +0.11(+3.50%) |
Feb 03, 2006 | 3.150 | 3.160 | 3.130 | 3.140 | 51,800 | -0.01(-0.32%) |
Feb 02, 2006 | 3.100 | 3.150 | 3.100 | 3.150 | 9,400 | +0.00(+0.00%) |
Feb 01, 2006 | 3.150 | 3.150 | 3.100 | 3.150 | 20,300 | +0.00(+0.00%) |
Jan 31, 2006 | 3.050 | 3.150 | 3.050 | 3.150 | 21,200 | +0.08(+2.61%) |
Jan 30, 2006 | 3.160 | 3.160 | 3.070 | 3.070 | 24,500 | -0.07(-2.23%) |
Jan 27, 2006 | 3.200 | 3.200 | 3.070 | 3.140 | 36,600 | +0.00(+0.00%) |
Jan 26, 2006 | 3.150 | 3.150 | 3.070 | 3.140 | 14,300 | -0.01(-0.32%) |
Jan 25, 2006 | 3.060 | 3.150 | 3.060 | 3.150 | 51,900 | +0.11(+3.62%) |
Jan 24, 2006 | 3.020 | 3.100 | 3.020 | 3.040 | 61,800 | +0.04(+1.34%) |
Jan 23, 2006 | 3.100 | 3.110 | 3.000 | 3.000 | 64,900 | -0.10(-3.23%) |
Jan 20, 2006 | 3.000 | 3.100 | 2.990 | 3.100 | 22,300 | +0.10(+3.33%) |
Jan 19, 2006 | 3.000 | 3.100 | 3.000 | 3.000 | 16,900 | -0.10(-3.23%) |
Jan 18, 2006 | 3.000 | 3.100 | 2.930 | 3.100 | 22,800 | +0.02(+0.65%) |
Jan 17, 2006 | 2.960 | 3.100 | 2.900 | 3.080 | 31,600 | +0.14(+4.76%) |
Jan 13, 2006 | 2.970 | 2.980 | 2.900 | 2.940 | 7,700 | +0.01(+0.34%) |
Jan 12, 2006 | 2.890 | 3.000 | 2.890 | 2.930 | 25,700 | +0.03(+1.03%) |
Jan 11, 2006 | 2.890 | 2.980 | 2.890 | 2.900 | 30,200 | -0.01(-0.34%) |
Jan 10, 2006 | 2.890 | 2.980 | 2.890 | 2.910 | 17,200 | +0.01(+0.34%) |
Jan 09, 2006 | 3.000 | 3.000 | 2.900 | 2.900 | 16,400 | -0.08(-2.68%) |
Jan 06, 2006 | 2.960 | 3.000 | 2.920 | 2.980 | 29,200 | +0.03(+1.02%) |
Jan 05, 2006 | 2.940 | 3.000 | 2.900 | 2.950 | 25,500 | -0.03(-1.01%) |
Jan 04, 2006 | 3.020 | 3.060 | 2.930 | 2.980 | 57,700 | -0.07(-2.30%) |
Jan 03, 2006 | 3.100 | 3.100 | 3.010 | 3.050 | 46,800 | -0.01(-0.33%) |
Dec 30, 2005 | 3.180 | 3.190 | 3.050 | 3.060 | 37,400 | -0.08(-2.55%) |
Dec 29, 2005 | 3.050 | 3.150 | 3.050 | 3.140 | 20,200 | -0.04(-1.26%) |
Dec 28, 2005 | 3.100 | 3.180 | 3.050 | 3.180 | 24,000 | +0.02(+0.63%) |
Dec 27, 2005 | 2.950 | 3.200 | 2.950 | 3.160 | 34,700 | +0.11(+3.61%) |
Dec 23, 2005 | 3.000 | 3.050 | 2.960 | 3.050 | 13,300 | +0.05(+1.67%) |
Dec 22, 2005 | 3.050 | 3.050 | 2.990 | 3.000 | 34,000 | -0.05(-1.64%) |
Dec 21, 2005 | 3.010 | 3.080 | 3.010 | 3.050 | 11,200 | -0.10(-3.17%) |
Dec 20, 2005 | 3.060 | 3.200 | 3.010 | 3.150 | 44,700 | +0.03(+0.96%) |
Dec 19, 2005 | 3.120 | 3.170 | 3.000 | 3.120 | 6,600 | -0.07(-2.19%) |
Dec 16, 2005 | 3.140 | 3.200 | 3.060 | 3.190 | 15,000 | -0.01(-0.31%) |
Dec 15, 2005 | 3.120 | 3.200 | 3.050 | 3.200 | 29,900 | -0.02(-0.62%) |
Dec 14, 2005 | 3.200 | 3.290 | 3.160 | 3.220 | 35,900 | -0.08(-2.42%) |
Dec 13, 2005 | 3.160 | 3.300 | 3.160 | 3.300 | 18,500 | +0.14(+4.43%) |
Dec 12, 2005 | 3.200 | 3.230 | 3.110 | 3.160 | 14,600 | -0.01(-0.32%) |
Dec 09, 2005 | 3.230 | 3.300 | 3.080 | 3.170 | 14,600 | -0.06(-1.86%) |
Dec 08, 2005 | 3.250 | 3.330 | 3.170 | 3.230 | 25,300 | -0.04(-1.22%) |
Dec 07, 2005 | 3.320 | 3.340 | 3.160 | 3.270 | 15,400 | -0.07(-2.10%) |
Dec 06, 2005 | 3.210 | 3.350 | 3.200 | 3.340 | 16,500 | +0.12(+3.73%) |
Dec 05, 2005 | 3.010 | 3.260 | 3.010 | 3.220 | 43,300 | +0.11(+3.54%) |
Dec 02, 2005 | 3.010 | 3.110 | 3.010 | 3.110 | 11,600 | +0.04(+1.30%) |
Dec 01, 2005 | 3.050 | 3.110 | 3.050 | 3.070 | 15,200 | +0.01(+0.33%) |
Nov 30, 2005 | 3.000 | 3.190 | 3.000 | 3.060 | 24,400 | +0.02(+0.66%) |
Nov 29, 2005 | 3.030 | 3.070 | 3.000 | 3.040 | 47,600 | -0.05(-1.62%) |
Nov 28, 2005 | 3.140 | 3.140 | 3.040 | 3.090 | 31,100 | -0.16(-4.92%) |
Nov 25, 2005 | 3.200 | 3.250 | 3.140 | 3.250 | 19,000 | +0.03(+0.93%) |
Nov 23, 2005 | 3.180 | 3.280 | 3.180 | 3.220 | 17,800 | -0.03(-0.92%) |
Nov 22, 2005 | 3.250 | 3.250 | 3.210 | 3.250 | 40,400 | -0.01(-0.31%) |
Nov 21, 2005 | 3.250 | 3.340 | 3.240 | 3.260 | 17,700 | +0.00(+0.00%) |
Nov 18, 2005 | 3.280 | 3.280 | 3.240 | 3.260 | 11,600 | -0.02(-0.61%) |
Nov 17, 2005 | 3.280 | 3.420 | 3.280 | 3.280 | 10,100 | +0.00(+0.00%) |
Nov 16, 2005 | 3.450 | 3.450 | 3.280 | 3.280 | 16,400 | -0.03(-0.91%) |
Nov 15, 2005 | 3.490 | 3.490 | 3.310 | 3.310 | 31,400 | -0.09(-2.65%) |
Nov 14, 2005 | 3.370 | 3.500 | 3.320 | 3.400 | 25,900 | -0.02(-0.58%) |
Nov 11, 2005 | 3.500 | 3.500 | 3.360 | 3.420 | 18,400 | -0.05(-1.44%) |
Nov 10, 2005 | 3.350 | 3.470 | 3.350 | 3.470 | 2,600 | +0.08(+2.36%) |
Nov 09, 2005 | 3.590 | 3.600 | 3.350 | 3.390 | 9,500 | -0.18(-5.04%) |
Nov 08, 2005 | 3.570 | 3.590 | 3.500 | 3.570 | 21,300 | -0.02(-0.56%) |
Nov 07, 2005 | 3.380 | 3.590 | 3.380 | 3.590 | 12,100 | +0.21(+6.21%) |
Nov 04, 2005 | 3.490 | 3.500 | 3.380 | 3.380 | 17,600 | +0.02(+0.60%) |
Nov 03, 2005 | 3.320 | 3.500 | 3.310 | 3.360 | 23,800 | -0.04(-1.18%) |
Nov 02, 2005 | 3.290 | 3.400 | 3.290 | 3.400 | 9,000 | +0.02(+0.59%) |
Nov 01, 2005 | 3.400 | 3.400 | 3.300 | 3.380 | 43,500 | +0.03(+0.90%) |
Oct 31, 2005 | 3.480 | 3.490 | 3.350 | 3.350 | 20,400 | -0.00(-0.03%) |
Oct 28, 2005 | 3.290 | 3.450 | 3.280 | 3.351 | 11,300 | +0.05(+1.55%) |
Oct 27, 2005 | 3.350 | 3.350 | 3.290 | 3.300 | 8,900 | -0.05(-1.49%) |
Oct 26, 2005 | 3.291 | 3.350 | 3.291 | 3.350 | 3,600 | +0.03(+0.90%) |
Oct 25, 2005 | 3.430 | 3.430 | 3.290 | 3.320 | 1,600 | -0.11(-3.21%) |
Oct 24, 2005 | 3.460 | 3.490 | 3.300 | 3.430 | 20,600 | +0.02(+0.59%) |
Oct 21, 2005 | 3.410 | 3.420 | 3.390 | 3.410 | 6,600 | +0.04(+1.19%) |
Oct 20, 2005 | 3.390 | 3.480 | 3.300 | 3.370 | 8,800 | +0.07(+2.12%) |
Oct 19, 2005 | 3.400 | 3.410 | 3.300 | 3.300 | 11,100 | -0.10(-2.94%) |
Oct 18, 2005 | 3.480 | 3.480 | 3.320 | 3.400 | 14,100 | +0.02(+0.59%) |
Oct 17, 2005 | 3.450 | 3.450 | 3.330 | 3.380 | 16,400 | +0.06(+1.81%) |
Oct 14, 2005 | 3.320 | 3.370 | 3.320 | 3.320 | 17,400 | -0.02(-0.60%) |
Oct 13, 2005 | 3.360 | 3.360 | 3.340 | 3.340 | 9,900 | -0.09(-2.62%) |
Oct 12, 2005 | 3.450 | 3.450 | 3.360 | 3.430 | 9,200 | -0.02(-0.58%) |
Oct 11, 2005 | 3.490 | 3.490 | 3.400 | 3.450 | 3,500 | +0.05(+1.47%) |
Oct 10, 2005 | 3.400 | 3.490 | 3.400 | 3.400 | 19,800 | +0.00(+0.00%) |
Oct 07, 2005 | 3.480 | 3.480 | 3.370 | 3.400 | 15,200 | +0.02(+0.59%) |
Oct 06, 2005 | 3.450 | 3.470 | 3.350 | 3.380 | 16,500 | -0.02(-0.59%) |
Oct 05, 2005 | 3.400 | 3.460 | 3.350 | 3.400 | 22,100 | -0.02(-0.58%) |
Oct 04, 2005 | 3.390 | 3.470 | 3.360 | 3.420 | 17,100 | -0.04(-1.16%) |
Oct 03, 2005 | 3.430 | 3.480 | 3.420 | 3.460 | 73,500 | -0.04(-1.14%) |
Sep 30, 2005 | 3.440 | 3.500 | 3.420 | 3.500 | 7,700 | +0.00(+0.00%) |
Sep 29, 2005 | 3.360 | 3.500 | 3.360 | 3.500 | 17,000 | +0.07(+2.04%) |
Sep 28, 2005 | 3.370 | 3.490 | 3.320 | 3.430 | 12,500 | +0.03(+0.88%) |
Sep 27, 2005 | 3.380 | 3.490 | 3.370 | 3.400 | 6,100 | +0.02(+0.59%) |
Sep 26, 2005 | 3.400 | 3.410 | 3.320 | 3.380 | 18,100 | -0.12(-3.43%) |
Sep 23, 2005 | 3.500 | 3.500 | 3.360 | 3.500 | 31,800 | +0.00(+0.00%) |
Sep 22, 2005 | 3.400 | 3.650 | 3.360 | 3.500 | 26,900 | +0.10(+2.94%) |
Sep 21, 2005 | 3.460 | 3.460 | 3.350 | 3.400 | 33,200 | -0.15(-4.23%) |
Sep 20, 2005 | 3.460 | 3.600 | 3.450 | 3.550 | 11,600 | -0.01(-0.28%) |
Sep 19, 2005 | 3.710 | 3.710 | 3.440 | 3.560 | 26,500 | -0.15(-4.04%) |
Sep 16, 2005 | 3.800 | 3.800 | 3.620 | 3.710 | 25,200 | -0.09(-2.37%) |
Sep 15, 2005 | 3.690 | 3.800 | 3.600 | 3.800 | 30,200 | +0.21(+5.85%) |
Sep 14, 2005 | 3.590 | 3.700 | 3.450 | 3.590 | 28,600 | -0.01(-0.28%) |
Sep 13, 2005 | 3.360 | 3.700 | 3.350 | 3.600 | 33,100 | +0.10(+2.86%) |
Sep 12, 2005 | 3.340 | 3.750 | 3.330 | 3.500 | 38,300 | +0.11(+3.24%) |
Sep 09, 2005 | 3.350 | 3.390 | 3.330 | 3.390 | 12,200 | -0.01(-0.29%) |
Sep 08, 2005 | 3.450 | 3.450 | 3.350 | 3.400 | 7,900 | -0.05(-1.45%) |
Sep 07, 2005 | 3.350 | 3.450 | 3.350 | 3.450 | 34,200 | +0.07(+2.07%) |
Sep 06, 2005 | 3.390 | 3.440 | 3.330 | 3.380 | 20,800 | -0.02(-0.59%) |
Sep 02, 2005 | 3.381 | 3.430 | 3.381 | 3.400 | 9,700 | -0.03(-0.87%) |
Sep 01, 2005 | 3.440 | 3.450 | 3.380 | 3.430 | 41,000 | -0.02(-0.58%) |
Aug 31, 2005 | 3.420 | 3.500 | 3.420 | 3.450 | 12,700 | +0.01(+0.29%) |
Aug 30, 2005 | 3.570 | 3.600 | 3.420 | 3.440 | 26,000 | -0.18(-4.97%) |
Aug 29, 2005 | 3.550 | 3.650 | 3.550 | 3.620 | 8,000 | +0.07(+1.97%) |
Aug 26, 2005 | 3.620 | 3.650 | 3.550 | 3.550 | 41,200 | -0.07(-1.93%) |
Aug 25, 2005 | 3.650 | 3.650 | 3.600 | 3.620 | 38,500 | -0.01(-0.28%) |
Aug 24, 2005 | 3.690 | 3.750 | 3.620 | 3.630 | 69,500 | -0.02(-0.55%) |
Aug 23, 2005 | 3.500 | 3.700 | 3.500 | 3.650 | 99,800 | -0.25(-6.41%) |
Aug 22, 2005 | 3.450 | 3.980 | 3.400 | 3.900 | 372,900 | +0.63(+19.27%) |
Aug 19, 2005 | 3.300 | 3.300 | 3.270 | 3.270 | 7,100 | -0.03(-0.91%) |
Aug 18, 2005 | 3.210 | 3.310 | 3.210 | 3.300 | 33,600 | +0.02(+0.61%) |
Aug 17, 2005 | 3.300 | 3.320 | 3.260 | 3.280 | 15,500 | -0.04(-1.20%) |
Aug 16, 2005 | 3.190 | 3.360 | 3.170 | 3.320 | 51,300 | +0.03(+0.91%) |
Aug 15, 2005 | 3.300 | 3.340 | 3.270 | 3.290 | 39,700 | +0.01(+0.30%) |
Aug 12, 2005 | 3.250 | 3.300 | 3.250 | 3.280 | 45,800 | -0.01(-0.30%) |
Aug 11, 2005 | 3.170 | 3.290 | 3.170 | 3.290 | 36,400 | +0.12(+3.79%) |
Aug 10, 2005 | 3.250 | 3.250 | 3.120 | 3.170 | 77,800 | -0.08(-2.46%) |
Aug 09, 2005 | 3.270 | 3.290 | 3.250 | 3.250 | 36,700 | -0.02(-0.61%) |
Aug 08, 2005 | 3.330 | 3.330 | 3.250 | 3.270 | 15,500 | -0.06(-1.68%) |
Aug 05, 2005 | 3.260 | 3.350 | 3.260 | 3.326 | 6,100 | -0.07(-2.18%) |
Aug 04, 2005 | 3.260 | 3.400 | 3.250 | 3.400 | 33,300 | +0.03(+0.89%) |
Aug 03, 2005 | 3.340 | 3.410 | 3.250 | 3.370 | 22,700 | +0.03(+0.90%) |
Aug 02, 2005 | 3.310 | 3.430 | 3.300 | 3.340 | 54,400 | -0.02(-0.60%) |
Aug 01, 2005 | 3.390 | 3.450 | 3.340 | 3.360 | 41,100 | -0.03(-0.88%) |
Jul 29, 2005 | 3.310 | 3.450 | 3.300 | 3.390 | 15,600 | +0.04(+1.19%) |
Jul 28, 2005 | 3.400 | 3.500 | 3.320 | 3.350 | 106,500 | -0.15(-4.29%) |
Jul 27, 2005 | 3.570 | 3.620 | 3.500 | 3.500 | 31,400 | +0.01(+0.29%) |
Jul 26, 2005 | 3.480 | 3.650 | 3.420 | 3.490 | 70,500 | +0.01(+0.29%) |
Jul 25, 2005 | 3.400 | 3.480 | 3.376 | 3.480 | 44,300 | +0.05(+1.46%) |
Jul 22, 2005 | 3.350 | 3.440 | 3.300 | 3.430 | 26,900 | +0.10(+3.00%) |
Jul 21, 2005 | 3.470 | 3.470 | 3.330 | 3.330 | 42,600 | -0.13(-3.76%) |
Jul 20, 2005 | 3.400 | 3.470 | 3.110 | 3.460 | 69,000 | +0.15(+4.53%) |
Jul 19, 2005 | 3.350 | 3.450 | 3.300 | 3.310 | 72,500 | +0.01(+0.30%) |
Jul 18, 2005 | 3.220 | 3.310 | 3.220 | 3.300 | 14,500 | +0.03(+0.92%) |
Jul 15, 2005 | 3.210 | 3.270 | 3.210 | 3.270 | 8,200 | +0.00(+0.00%) |
Jul 14, 2005 | 3.300 | 3.300 | 3.220 | 3.270 | 26,600 | +0.00(+0.00%) |
Jul 13, 2005 | 3.240 | 3.270 | 3.150 | 3.270 | 31,200 | +0.03(+0.93%) |
Jul 12, 2005 | 3.250 | 3.250 | 3.060 | 3.240 | 45,100 | -0.01(-0.31%) |
Jul 11, 2005 | 3.350 | 3.400 | 3.230 | 3.250 | 154,200 | -0.10(-2.99%) |
Jul 08, 2005 | 3.470 | 3.470 | 3.250 | 3.350 | 70,500 | +0.02(+0.60%) |
Jul 07, 2005 | 3.350 | 3.360 | 3.010 | 3.330 | 112,500 | -0.06(-1.77%) |
Jul 06, 2005 | 3.300 | 3.450 | 3.280 | 3.390 | 67,500 | +0.09(+2.73%) |
Jul 05, 2005 | 3.200 | 3.350 | 3.010 | 3.300 | 147,100 | +0.37(+12.63%) |
Jul 01, 2005 | 2.850 | 3.020 | 2.820 | 2.930 | 91,600 | +0.14(+5.02%) |
Jun 30, 2005 | 2.790 | 3.020 | 2.630 | 2.790 | 120,800 | +0.01(+0.36%) |
Jun 29, 2005 | 2.700 | 2.780 | 2.650 | 2.780 | 43,700 | +0.03(+1.09%) |
Jun 28, 2005 | 2.700 | 2.800 | 2.630 | 2.750 | 12,600 | +0.15(+5.77%) |
Jun 27, 2005 | 2.580 | 2.710 | 2.410 | 2.600 | 18,000 | +0.09(+3.59%) |
Jun 24, 2005 | 2.900 | 2.910 | 2.510 | 2.510 | 110,900 | -0.11(-4.20%) |
Jun 23, 2005 | 2.540 | 2.700 | 2.520 | 2.620 | 31,500 | +0.06(+2.34%) |
Jun 22, 2005 | 2.610 | 2.740 | 2.280 | 2.560 | 65,900 | -0.07(-2.66%) |
Jun 21, 2005 | 2.750 | 2.750 | 2.600 | 2.630 | 22,200 | -0.14(-5.05%) |
Jun 20, 2005 | 2.850 | 2.850 | 2.770 | 2.770 | 21,100 | -0.07(-2.46%) |
Jun 17, 2005 | 2.830 | 2.840 | 2.820 | 2.840 | 12,000 | +0.04(+1.43%) |
Jun 16, 2005 | 2.810 | 2.890 | 2.780 | 2.800 | 168,600 | -0.05(-1.75%) |
Jun 15, 2005 | 2.700 | 2.890 | 2.690 | 2.850 | 80,300 | +0.19(+7.14%) |
Jun 14, 2005 | 2.600 | 2.750 | 2.600 | 2.660 | 69,800 | +0.04(+1.53%) |
Jun 13, 2005 | 2.480 | 2.620 | 2.450 | 2.620 | 32,900 | +0.14(+5.65%) |
Jun 10, 2005 | 2.510 | 2.510 | 2.470 | 2.480 | 33,400 | +0.00(+0.00%) |
Jun 09, 2005 | 2.480 | 2.510 | 2.450 | 2.480 | 177,800 | +0.07(+2.90%) |
Jun 08, 2005 | 2.410 | 2.480 | 2.400 | 2.410 | 59,000 | -0.07(-2.82%) |
Jun 07, 2005 | 2.590 | 2.620 | 2.460 | 2.480 | 89,600 | -0.09(-3.50%) |
Jun 06, 2005 | 2.530 | 2.590 | 2.530 | 2.570 | 38,700 | +0.04(+1.58%) |
Jun 03, 2005 | 2.590 | 2.590 | 2.510 | 2.530 | 53,900 | -0.04(-1.56%) |
Jun 02, 2005 | 2.520 | 2.570 | 2.300 | 2.570 | 74,500 | +0.04(+1.58%) |
Jun 01, 2005 | 2.650 | 2.650 | 2.520 | 2.530 | 40,900 | -0.04(-1.56%) |
May 31, 2005 | 2.580 | 2.630 | 2.560 | 2.570 | 22,200 | -0.01(-0.39%) |
May 27, 2005 | 2.610 | 2.610 | 2.560 | 2.580 | 108,000 | -0.03(-1.15%) |
May 26, 2005 | 2.690 | 2.690 | 2.590 | 2.610 | 66,400 | -0.08(-2.97%) |
May 25, 2005 | 2.650 | 2.700 | 2.610 | 2.690 | 33,100 | +0.08(+3.07%) |
May 24, 2005 | 2.650 | 2.650 | 2.590 | 2.610 | 34,200 | -0.03(-1.14%) |
May 23, 2005 | 2.600 | 2.690 | 2.570 | 2.640 | 106,000 | +0.04(+1.54%) |
May 20, 2005 | 2.620 | 2.620 | 2.590 | 2.600 | 17,700 | -0.05(-1.89%) |
May 19, 2005 | 2.590 | 2.650 | 2.590 | 2.650 | 17,400 | +0.07(+2.71%) |
May 18, 2005 | 2.580 | 2.670 | 2.550 | 2.580 | 43,800 | +0.01(+0.39%) |
May 17, 2005 | 2.700 | 2.700 | 2.570 | 2.570 | 5,900 | -0.07(-2.65%) |
May 16, 2005 | 2.600 | 2.640 | 2.560 | 2.640 | 42,000 | +0.08(+3.13%) |
May 13, 2005 | 2.680 | 2.680 | 2.560 | 2.560 | 34,300 | -0.12(-4.48%) |
May 12, 2005 | 2.700 | 2.700 | 2.600 | 2.680 | 51,300 | +0.08(+3.08%) |
May 11, 2005 | 2.700 | 2.710 | 2.560 | 2.600 | 71,500 | -0.03(-1.14%) |
May 10, 2005 | 2.570 | 2.750 | 2.570 | 2.630 | 34,400 | +0.08(+3.14%) |
May 09, 2005 | 2.700 | 2.700 | 2.550 | 2.550 | 99,000 | -0.12(-4.49%) |
May 06, 2005 | 2.910 | 2.910 | 2.590 | 2.670 | 96,200 | -0.23(-7.93%) |
May 05, 2005 | 2.910 | 3.000 | 2.810 | 2.900 | 47,200 | -0.06(-2.03%) |
May 04, 2005 | 2.950 | 3.040 | 2.950 | 2.960 | 21,100 | -0.04(-1.33%) |
May 03, 2005 | 2.930 | 3.000 | 2.900 | 3.000 | 39,900 | +0.05(+1.69%) |
May 02, 2005 | 3.000 | 3.000 | 2.910 | 2.950 | 10,100 | +0.02(+0.68%) |
Apr 29, 2005 | 2.910 | 2.990 | 2.910 | 2.930 | 10,300 | -0.03(-1.01%) |
Apr 28, 2005 | 2.960 | 3.060 | 2.880 | 2.960 | 49,400 | -0.04(-1.33%) |
Apr 27, 2005 | 3.000 | 3.050 | 2.980 | 3.000 | 74,500 | -0.03(-0.99%) |
Apr 26, 2005 | 3.250 | 3.290 | 3.010 | 3.030 | 67,600 | -0.20(-6.19%) |
Apr 25, 2005 | 3.120 | 3.230 | 3.110 | 3.230 | 39,100 | +0.09(+2.87%) |
Apr 22, 2005 | 3.150 | 3.150 | 3.130 | 3.140 | 7,900 | -0.04(-1.26%) |
Apr 21, 2005 | 3.210 | 3.250 | 3.150 | 3.180 | 23,300 | -0.02(-0.63%) |
Apr 20, 2005 | 3.190 | 3.239 | 3.180 | 3.200 | 42,800 | -0.13(-3.90%) |
Apr 19, 2005 | 3.200 | 3.330 | 3.200 | 3.330 | 4,700 | +0.04(+1.22%) |
Apr 18, 2005 | 3.300 | 3.337 | 3.250 | 3.290 | 23,600 | -0.10(-2.95%) |
Apr 15, 2005 | 3.350 | 3.390 | 3.300 | 3.390 | 9,600 | +0.01(+0.30%) |
Apr 14, 2005 | 3.320 | 3.450 | 3.320 | 3.380 | 5,900 | -0.01(-0.29%) |
Apr 13, 2005 | 3.410 | 3.420 | 3.320 | 3.390 | 12,000 | -0.07(-2.02%) |
Apr 12, 2005 | 3.420 | 3.500 | 3.400 | 3.460 | 3,800 | +0.04(+1.17%) |
Apr 11, 2005 | 3.400 | 3.460 | 3.380 | 3.420 | 6,900 | -0.02(-0.62%) |
Apr 08, 2005 | 3.380 | 3.490 | 3.330 | 3.442 | 13,300 | +0.04(+1.22%) |
Apr 07, 2005 | 3.400 | 3.420 | 3.300 | 3.400 | 25,900 | +0.10(+3.03%) |
Apr 06, 2005 | 3.300 | 3.340 | 3.150 | 3.300 | 18,900 | -0.10(-2.94%) |
Apr 05, 2005 | 3.550 | 3.550 | 3.350 | 3.400 | 16,700 | -0.07(-2.02%) |
Apr 04, 2005 | 3.410 | 3.500 | 3.380 | 3.470 | 20,600 | +0.02(+0.58%) |
Apr 01, 2005 | 3.400 | 3.510 | 3.300 | 3.450 | 23,300 | -0.07(-1.99%) |
Mar 31, 2005 | 3.450 | 3.630 | 3.420 | 3.520 | 11,500 | +0.02(+0.57%) |
Mar 30, 2005 | 3.410 | 3.630 | 3.400 | 3.500 | 28,800 | -0.03(-0.85%) |
Mar 29, 2005 | 3.540 | 3.540 | 3.420 | 3.530 | 15,500 | -0.01(-0.28%) |
Mar 28, 2005 | 3.490 | 3.540 | 3.420 | 3.540 | 36,300 | -0.05(-1.39%) |
Mar 24, 2005 | 3.500 | 3.600 | 3.400 | 3.590 | 53,600 | +0.05(+1.41%) |
Mar 23, 2005 | 3.400 | 3.650 | 3.400 | 3.540 | 66,800 | +0.15(+4.42%) |
Mar 22, 2005 | 3.010 | 3.480 | 3.010 | 3.390 | 30,200 | +0.29(+9.35%) |
Mar 21, 2005 | 3.450 | 3.500 | 3.020 | 3.100 | 50,800 | -0.35(-10.14%) |
Mar 18, 2005 | 3.460 | 3.590 | 3.450 | 3.450 | 5,600 | +0.00(+0.00%) |
Mar 17, 2005 | 3.590 | 3.590 | 3.450 | 3.450 | 12,800 | -0.09(-2.54%) |
Mar 16, 2005 | 3.500 | 3.600 | 3.450 | 3.540 | 12,200 | -0.06(-1.67%) |
Mar 15, 2005 | 3.570 | 3.600 | 3.460 | 3.600 | 9,800 | +0.03(+0.84%) |
Mar 14, 2005 | 3.470 | 3.570 | 3.450 | 3.570 | 14,000 | +0.09(+2.59%) |
Mar 11, 2005 | 3.590 | 3.590 | 3.460 | 3.480 | 22,000 | -0.11(-3.06%) |
Mar 10, 2005 | 3.560 | 3.600 | 3.500 | 3.590 | 37,100 | -0.05(-1.37%) |
Mar 09, 2005 | 3.600 | 3.640 | 3.560 | 3.640 | 14,100 | +0.04(+1.11%) |
Mar 08, 2005 | 3.640 | 3.640 | 3.600 | 3.600 | 33,400 | -0.05(-1.37%) |
Mar 07, 2005 | 3.650 | 3.650 | 3.630 | 3.650 | 6,200 | +0.00(+0.00%) |
Mar 04, 2005 | 3.670 | 3.700 | 3.630 | 3.650 | 22,500 | -0.02(-0.54%) |
Mar 03, 2005 | 3.680 | 3.700 | 3.640 | 3.670 | 23,800 | +0.01(+0.27%) |
Mar 02, 2005 | 3.750 | 3.750 | 3.640 | 3.660 | 25,400 | -0.01(-0.27%) |