Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.856 | 5.847 | 5.694 | 5.728 | 18,599,678 | -0.13(-2.20%) |
Feb 27, 2006 | 5.707 | 5.884 | 5.689 | 5.856 | 20,384,274 | +0.18(+3.26%) |
Feb 24, 2006 | 5.648 | 5.702 | 5.538 | 5.671 | 12,051,357 | +0.03(+0.62%) |
Feb 23, 2006 | 5.694 | 5.758 | 5.606 | 5.636 | 15,669,790 | -0.05(-0.95%) |
Feb 22, 2006 | 5.533 | 5.709 | 5.510 | 5.691 | 20,515,712 | +0.17(+3.15%) |
Feb 21, 2006 | 5.687 | 5.699 | 5.462 | 5.517 | 22,502,920 | -0.14(-2.41%) |
Feb 17, 2006 | 5.657 | 5.724 | 5.612 | 5.653 | 15,924,940 | -0.00(-0.07%) |
Feb 16, 2006 | 5.629 | 5.691 | 5.610 | 5.657 | 21,711,948 | +0.03(+0.51%) |
Feb 15, 2006 | 5.556 | 5.628 | 5.515 | 5.628 | 17,418,978 | +0.08(+1.49%) |
Feb 14, 2006 | 5.461 | 5.558 | 5.399 | 5.545 | 21,560,370 | +0.10(+1.88%) |
Feb 13, 2006 | 5.436 | 5.483 | 5.381 | 5.443 | 15,841,329 | +0.01(+0.14%) |
Feb 10, 2006 | 5.362 | 5.459 | 5.305 | 5.436 | 26,307,102 | +0.07(+1.32%) |
Feb 09, 2006 | 5.458 | 5.498 | 5.278 | 5.365 | 38,331,772 | -0.10(-1.77%) |
Feb 08, 2006 | 5.560 | 5.587 | 5.428 | 5.462 | 21,434,244 | -0.09(-1.59%) |
Feb 07, 2006 | 5.536 | 5.586 | 5.484 | 5.550 | 18,516,214 | +0.03(+0.53%) |
Feb 06, 2006 | 5.599 | 5.601 | 5.468 | 5.521 | 18,945,718 | -0.06(-1.12%) |
Feb 03, 2006 | 5.532 | 5.657 | 5.510 | 5.583 | 24,139,276 | -0.00(-0.02%) |
Feb 02, 2006 | 5.544 | 5.617 | 5.514 | 5.584 | 30,281,196 | -0.07(-1.30%) |
Feb 01, 2006 | 5.596 | 5.672 | 5.478 | 5.658 | 44,400,008 | +0.06(+1.05%) |
Jan 31, 2006 | 5.326 | 5.637 | 5.298 | 5.599 | 62,490,200 | +0.27(+5.13%) |
Jan 30, 2006 | 5.519 | 5.521 | 5.280 | 5.326 | 38,082,636 | -0.17(-3.08%) |
Jan 27, 2006 | 5.427 | 5.519 | 5.339 | 5.495 | 21,958,878 | +0.08(+1.41%) |
Jan 26, 2006 | 5.335 | 5.427 | 5.284 | 5.418 | 17,422,962 | +0.14(+2.70%) |
Jan 25, 2006 | 5.361 | 5.395 | 5.244 | 5.276 | 16,129,089 | -0.06(-1.12%) |
Jan 24, 2006 | 5.307 | 5.402 | 5.224 | 5.336 | 26,778,724 | +0.15(+2.87%) |
Jan 23, 2006 | 5.266 | 5.272 | 5.123 | 5.187 | 22,819,952 | -0.11(-2.03%) |
Jan 20, 2006 | 5.444 | 5.532 | 5.266 | 5.294 | 26,634,072 | -0.15(-2.71%) |
Jan 19, 2006 | 5.399 | 5.462 | 5.292 | 5.441 | 16,738,944 | +0.05(+0.92%) |
Jan 18, 2006 | 5.411 | 5.414 | 5.291 | 5.392 | 19,876,546 | -0.04(-0.74%) |
Jan 17, 2006 | 5.401 | 5.453 | 5.362 | 5.432 | 16,054,170 | -0.03(-0.57%) |
Jan 13, 2006 | 5.396 | 5.496 | 5.385 | 5.464 | 17,665,054 | +0.09(+1.64%) |
Jan 12, 2006 | 5.276 | 5.377 | 5.197 | 5.375 | 23,325,354 | +0.14(+2.65%) |
Jan 11, 2006 | 5.266 | 5.298 | 5.219 | 5.236 | 16,323,774 | -0.01(-0.28%) |
Jan 10, 2006 | 5.330 | 5.339 | 5.178 | 5.251 | 21,768,210 | -0.08(-1.42%) |
Jan 09, 2006 | 5.420 | 5.420 | 5.294 | 5.327 | 21,972,262 | +0.08(+1.54%) |
Jan 06, 2006 | 5.208 | 5.303 | 5.210 | 5.246 | 20,237,958 | +0.04(+0.72%) |
Jan 05, 2006 | 5.191 | 5.267 | 5.151 | 5.208 | 24,438,676 | +0.11(+2.11%) |
Jan 04, 2006 | 5.043 | 5.148 | 5.023 | 5.100 | 23,571,486 | +0.07(+1.37%) |
Jan 03, 2006 | 4.875 | 5.089 | 4.827 | 5.031 | 23,413,038 | +0.20(+4.05%) |
Dec 30, 2005 | 4.829 | 4.921 | 4.795 | 4.835 | 11,315,012 | -0.02(-0.51%) |
Dec 29, 2005 | 4.902 | 4.925 | 4.835 | 4.860 | 8,996,773 | -0.06(-1.12%) |
Dec 28, 2005 | 4.983 | 5.017 | 4.875 | 4.915 | 11,458,555 | -0.07(-1.37%) |
Dec 27, 2005 | 5.059 | 5.096 | 4.960 | 4.983 | 9,798,943 | -0.03(-0.70%) |
Dec 23, 2005 | 5.105 | 5.128 | 4.981 | 5.018 | 9,808,793 | -0.08(-1.52%) |
Dec 22, 2005 | 4.892 | 5.096 | 4.886 | 5.096 | 19,796,886 | +0.12(+2.46%) |
Dec 21, 2005 | 4.774 | 4.977 | 4.763 | 4.973 | 25,621,964 | +0.23(+4.75%) |
Dec 20, 2005 | 4.663 | 4.753 | 4.643 | 4.748 | 17,353,990 | +0.10(+2.06%) |
Dec 19, 2005 | 4.662 | 4.755 | 4.611 | 4.652 | 18,980,638 | -0.01(-0.22%) |
Dec 16, 2005 | 4.836 | 4.853 | 4.650 | 4.662 | 33,534,124 | -0.18(-3.63%) |
Dec 15, 2005 | 4.792 | 4.897 | 4.746 | 4.838 | 19,371,352 | +0.05(+0.96%) |
Dec 14, 2005 | 4.967 | 4.976 | 4.776 | 4.792 | 24,432,190 | -0.17(-3.43%) |
Dec 13, 2005 | 4.784 | 4.990 | 4.721 | 4.962 | 37,221,992 | +0.21(+4.39%) |
Dec 12, 2005 | 4.784 | 4.832 | 4.699 | 4.753 | 15,414,608 | -0.03(-0.58%) |
Dec 09, 2005 | 4.854 | 4.891 | 4.774 | 4.781 | 11,254,031 | -0.06(-1.22%) |
Dec 08, 2005 | 4.846 | 4.870 | 4.760 | 4.840 | 15,866,666 | +0.01(+0.25%) |
Dec 07, 2005 | 4.914 | 4.945 | 4.758 | 4.828 | 18,288,058 | -0.08(-1.63%) |
Dec 06, 2005 | 5.011 | 5.059 | 4.902 | 4.908 | 15,266,085 | -0.09(-1.89%) |
Dec 05, 2005 | 4.953 | 5.025 | 4.951 | 5.003 | 22,447,060 | +0.07(+1.51%) |
Dec 02, 2005 | 4.864 | 4.933 | 4.850 | 4.928 | 17,689,332 | +0.05(+1.11%) |
Dec 01, 2005 | 4.704 | 4.911 | 4.666 | 4.874 | 26,988,770 | +0.21(+4.54%) |
Nov 30, 2005 | 4.733 | 4.773 | 4.662 | 4.662 | 25,362,052 | -0.08(-1.76%) |
Nov 29, 2005 | 4.838 | 4.859 | 4.745 | 4.746 | 16,164,005 | -0.05(-1.00%) |
Nov 28, 2005 | 4.974 | 4.985 | 4.771 | 4.794 | 18,564,664 | -0.19(-3.89%) |
Nov 25, 2005 | 4.962 | 4.988 | 4.887 | 4.988 | 5,172,848 | +0.04(+0.82%) |
Nov 23, 2005 | 4.992 | 4.994 | 4.897 | 4.948 | 15,018,171 | -0.03(-0.57%) |
Nov 22, 2005 | 4.974 | 5.019 | 4.950 | 4.976 | 16,729,866 | -0.01(-0.18%) |
Nov 21, 2005 | 4.996 | 5.004 | 4.948 | 4.985 | 22,042,844 | -0.01(-0.29%) |
Nov 18, 2005 | 5.077 | 5.114 | 4.985 | 5.000 | 35,897,252 | -0.04(-0.71%) |
Nov 17, 2005 | 5.121 | 5.198 | 4.753 | 5.036 | 122,007,392 | -0.08(-1.58%) |
Nov 16, 2005 | 5.052 | 5.131 | 4.926 | 5.117 | 80,721,064 | +0.37(+7.73%) |
Nov 15, 2005 | 4.847 | 4.859 | 4.738 | 4.750 | 24,644,026 | -0.03(-0.67%) |
Nov 14, 2005 | 4.948 | 4.977 | 4.771 | 4.782 | 27,262,332 | -0.19(-3.86%) |
Nov 11, 2005 | 4.816 | 4.975 | 4.811 | 4.974 | 24,623,130 | +0.16(+3.38%) |
Nov 10, 2005 | 4.774 | 4.811 | 4.690 | 4.811 | 16,845,538 | +0.06(+1.36%) |
Nov 09, 2005 | 4.766 | 4.800 | 4.715 | 4.747 | 19,315,622 | +0.01(+0.16%) |
Nov 08, 2005 | 4.662 | 4.752 | 4.645 | 4.740 | 23,533,304 | +0.15(+3.33%) |
Nov 07, 2005 | 4.644 | 4.648 | 4.535 | 4.587 | 16,084,443 | +0.02(+0.38%) |
Nov 04, 2005 | 4.689 | 4.703 | 4.526 | 4.570 | 19,551,860 | -0.10(-2.19%) |
Nov 03, 2005 | 4.545 | 4.744 | 4.521 | 4.672 | 27,261,816 | +0.17(+3.87%) |
Nov 02, 2005 | 4.378 | 4.504 | 4.371 | 4.498 | 19,866,240 | +0.16(+3.71%) |
Nov 01, 2005 | 4.346 | 4.374 | 4.281 | 4.337 | 12,019,643 | -0.01(-0.21%) |
Oct 31, 2005 | 4.364 | 4.442 | 4.302 | 4.346 | 20,737,506 | +0.01(+0.28%) |
Oct 28, 2005 | 4.249 | 4.344 | 4.214 | 4.334 | 18,087,372 | +0.14(+3.38%) |
Oct 27, 2005 | 4.314 | 4.319 | 4.159 | 4.192 | 16,958,460 | -0.11(-2.59%) |
Oct 26, 2005 | 4.414 | 4.470 | 4.304 | 4.304 | 17,525,006 | -0.11(-2.46%) |
Oct 25, 2005 | 4.392 | 4.433 | 4.346 | 4.412 | 19,286,120 | +0.02(+0.40%) |
Oct 24, 2005 | 4.193 | 4.395 | 4.193 | 4.395 | 23,379,264 | +0.20(+4.73%) |
Oct 21, 2005 | 4.217 | 4.226 | 4.139 | 4.196 | 22,482,360 | +0.04(+0.91%) |
Oct 20, 2005 | 4.255 | 4.266 | 4.130 | 4.158 | 29,854,280 | -0.07(-1.74%) |
Oct 19, 2005 | 4.275 | 4.294 | 4.121 | 4.232 | 63,529,568 | -0.20(-4.60%) |
Oct 18, 2005 | 4.415 | 4.458 | 4.377 | 4.436 | 19,052,242 | +0.05(+1.05%) |
Oct 17, 2005 | 4.386 | 4.410 | 4.319 | 4.390 | 16,710,644 | +0.03(+0.65%) |
Oct 14, 2005 | 4.332 | 4.366 | 4.236 | 4.362 | 20,379,740 | +0.06(+1.32%) |
Oct 13, 2005 | 4.222 | 4.347 | 4.221 | 4.305 | 22,687,248 | +0.06(+1.36%) |
Oct 12, 2005 | 4.405 | 4.438 | 4.217 | 4.247 | 26,871,146 | -0.14(-3.13%) |
Oct 11, 2005 | 4.424 | 4.461 | 4.368 | 4.384 | 31,587,250 | -0.03(-0.77%) |
Oct 10, 2005 | 4.438 | 4.461 | 4.368 | 4.418 | 19,650,072 | +0.05(+1.09%) |
Oct 07, 2005 | 4.272 | 4.399 | 4.254 | 4.370 | 32,941,588 | +0.18(+4.37%) |
Oct 06, 2005 | 4.248 | 4.282 | 4.114 | 4.187 | 33,669,736 | -0.06(-1.36%) |
Oct 05, 2005 | 4.367 | 4.367 | 4.245 | 4.245 | 16,199,518 | -0.10(-2.39%) |
Oct 04, 2005 | 4.396 | 4.508 | 4.349 | 4.349 | 15,680,320 | -0.06(-1.25%) |
Oct 03, 2005 | 4.500 | 4.548 | 4.370 | 4.404 | 20,465,586 | -0.08(-1.80%) |
Sep 30, 2005 | 4.387 | 4.524 | 4.375 | 4.485 | 24,288,592 | +0.12(+2.65%) |
Sep 29, 2005 | 4.316 | 4.392 | 4.259 | 4.369 | 11,876,970 | +0.06(+1.47%) |
Sep 28, 2005 | 4.346 | 4.350 | 4.267 | 4.306 | 11,336,381 | -0.03(-0.74%) |
Sep 27, 2005 | 4.346 | 4.387 | 4.272 | 4.338 | 15,495,697 | -0.01(-0.19%) |
Sep 26, 2005 | 4.272 | 4.413 | 4.264 | 4.346 | 27,161,000 | +0.11(+2.65%) |
Sep 23, 2005 | 4.234 | 4.259 | 4.162 | 4.234 | 10,229,567 | +0.02(+0.52%) |
Sep 22, 2005 | 4.212 | 4.232 | 4.113 | 4.212 | 14,715,793 | +0.07(+1.76%) |
Sep 21, 2005 | 4.208 | 4.249 | 4.139 | 4.139 | 16,582,887 | -0.07(-1.64%) |
Sep 20, 2005 | 4.235 | 4.346 | 4.179 | 4.208 | 21,949,474 | -0.04(-0.89%) |
Sep 19, 2005 | 4.277 | 4.316 | 4.214 | 4.246 | 12,706,374 | -0.01(-0.35%) |
Sep 16, 2005 | 4.165 | 4.260 | 4.165 | 4.260 | 25,968,046 | +0.05(+1.29%) |
Sep 15, 2005 | 4.154 | 4.218 | 4.151 | 4.206 | 16,872,958 | +0.06(+1.33%) |
Sep 14, 2005 | 4.171 | 4.184 | 4.138 | 4.151 | 9,243,383 | -0.02(-0.38%) |
Sep 13, 2005 | 4.131 | 4.196 | 4.130 | 4.167 | 14,173,981 | -0.01(-0.15%) |
Sep 12, 2005 | 4.154 | 4.203 | 4.141 | 4.173 | 18,379,960 | +0.10(+2.46%) |
Sep 09, 2005 | 3.992 | 4.089 | 3.991 | 4.073 | 15,089,845 | +0.11(+2.67%) |
Sep 08, 2005 | 3.963 | 4.004 | 3.928 | 3.967 | 12,749,460 | -0.01(-0.35%) |
Sep 07, 2005 | 3.960 | 4.018 | 3.946 | 3.981 | 9,206,494 | -0.01(-0.30%) |
Sep 06, 2005 | 3.919 | 4.031 | 3.906 | 3.993 | 18,845,184 | +0.08(+1.93%) |
Sep 02, 2005 | 3.969 | 3.974 | 3.893 | 3.917 | 7,722,345 | -0.03(-0.88%) |
Sep 01, 2005 | 3.961 | 3.978 | 3.904 | 3.952 | 17,074,948 | -0.00(-0.07%) |
Aug 31, 2005 | 3.802 | 3.955 | 3.792 | 3.955 | 24,768,706 | +0.16(+4.27%) |
Aug 30, 2005 | 3.836 | 3.854 | 3.762 | 3.793 | 16,608,012 | -0.07(-1.81%) |
Aug 29, 2005 | 3.765 | 3.880 | 3.756 | 3.863 | 13,579,391 | +0.09(+2.31%) |
Aug 26, 2005 | 3.767 | 3.793 | 3.703 | 3.776 | 14,462,720 | +0.01(+0.15%) |
Aug 25, 2005 | 3.794 | 3.804 | 3.751 | 3.770 | 15,667,714 | -0.01(-0.34%) |
Aug 24, 2005 | 3.843 | 3.884 | 3.776 | 3.783 | 12,429,295 | -0.06(-1.67%) |
Aug 23, 2005 | 3.872 | 3.914 | 3.845 | 3.847 | 12,931,131 | -0.02(-0.40%) |
Aug 22, 2005 | 3.921 | 3.961 | 3.817 | 3.863 | 15,750,102 | -0.05(-1.18%) |
Aug 19, 2005 | 3.891 | 3.940 | 3.887 | 3.909 | 14,644,919 | -0.01(-0.35%) |
Aug 18, 2005 | 3.846 | 3.952 | 3.846 | 3.923 | 13,327,764 | +0.07(+1.69%) |
Aug 17, 2005 | 3.851 | 3.909 | 3.823 | 3.858 | 13,942,021 | +0.02(+0.48%) |
Aug 16, 2005 | 3.938 | 3.973 | 3.839 | 3.839 | 13,187,303 | -0.10(-2.66%) |
Aug 15, 2005 | 3.883 | 3.985 | 3.877 | 3.944 | 10,455,161 | +0.04(+1.11%) |
Aug 12, 2005 | 3.900 | 3.919 | 3.853 | 3.901 | 15,309,862 | -0.02(-0.54%) |
Aug 11, 2005 | 3.834 | 3.954 | 3.829 | 3.922 | 16,390,914 | +0.10(+2.62%) |
Aug 10, 2005 | 3.848 | 3.906 | 3.769 | 3.822 | 52,976,872 | -0.10(-2.65%) |
Aug 09, 2005 | 3.902 | 3.952 | 3.890 | 3.926 | 16,777,246 | +0.05(+1.35%) |
Aug 08, 2005 | 3.945 | 3.963 | 3.868 | 3.873 | 19,293,094 | -0.05(-1.22%) |
Aug 05, 2005 | 4.053 | 4.077 | 3.917 | 3.921 | 23,564,310 | -0.15(-3.60%) |
Aug 04, 2005 | 4.122 | 4.167 | 4.061 | 4.067 | 17,091,486 | -0.10(-2.51%) |
Aug 03, 2005 | 4.167 | 4.191 | 4.131 | 4.172 | 14,458,844 | -0.02(-0.37%) |
Aug 02, 2005 | 4.210 | 4.264 | 4.178 | 4.188 | 16,883,564 | -0.03(-0.76%) |
Aug 01, 2005 | 4.193 | 4.256 | 4.162 | 4.220 | 23,492,382 | +0.10(+2.39%) |
Jul 29, 2005 | 4.159 | 4.192 | 4.098 | 4.122 | 16,017,994 | -0.03(-0.78%) |
Jul 28, 2005 | 4.190 | 4.196 | 4.116 | 4.154 | 14,785,287 | -0.02(-0.59%) |
Jul 27, 2005 | 4.067 | 4.180 | 4.050 | 4.179 | 23,399,936 | +0.13(+3.32%) |
Jul 26, 2005 | 3.962 | 4.075 | 3.945 | 4.044 | 27,820,850 | +0.10(+2.61%) |
Jul 25, 2005 | 4.087 | 4.098 | 3.874 | 3.941 | 32,904,242 | -0.15(-3.64%) |
Jul 22, 2005 | 4.134 | 4.138 | 3.990 | 4.090 | 41,690,432 | -0.16(-3.68%) |
Jul 21, 2005 | 4.269 | 4.301 | 4.148 | 4.247 | 22,880,058 | -0.04(-0.92%) |
Jul 20, 2005 | 4.357 | 4.414 | 4.272 | 4.286 | 49,747,580 | +0.00(+0.00%) |
Jul 19, 2005 | 4.233 | 4.341 | 4.231 | 4.286 | 37,381,080 | +0.10(+2.31%) |
Jul 18, 2005 | 4.189 | 4.235 | 4.139 | 4.190 | 21,890,114 | +0.01(+0.18%) |
Jul 15, 2005 | 4.231 | 4.283 | 4.151 | 4.182 | 27,288,604 | -0.04(-0.89%) |
Jul 14, 2005 | 4.234 | 4.245 | 4.176 | 4.220 | 10,746,221 | +0.03(+0.81%) |
Jul 13, 2005 | 4.159 | 4.194 | 4.137 | 4.186 | 14,918,795 | +0.05(+1.22%) |
Jul 12, 2005 | 4.231 | 4.236 | 4.134 | 4.135 | 21,349,514 | -0.10(-2.35%) |
Jul 11, 2005 | 4.195 | 4.273 | 4.162 | 4.235 | 16,864,918 | -0.05(-1.27%) |
Jul 08, 2005 | 4.176 | 4.301 | 4.130 | 4.289 | 22,800,884 | +0.10(+2.51%) |
Jul 07, 2005 | 4.075 | 4.188 | 4.070 | 4.184 | 21,453,960 | +0.08(+1.86%) |
Jul 06, 2005 | 4.122 | 4.163 | 4.093 | 4.108 | 18,654,250 | -0.01(-0.29%) |
Jul 05, 2005 | 4.058 | 4.123 | 4.034 | 4.120 | 15,101,222 | +0.06(+1.50%) |
Jul 01, 2005 | 4.065 | 4.078 | 4.014 | 4.059 | 13,105,121 | +0.01(+0.32%) |
Jun 30, 2005 | 4.011 | 4.093 | 3.990 | 4.046 | 26,370,170 | +0.06(+1.48%) |
Jun 29, 2005 | 3.964 | 3.993 | 3.940 | 3.987 | 18,403,622 | +0.01(+0.28%) |
Jun 28, 2005 | 3.906 | 3.981 | 3.868 | 3.976 | 23,966,868 | +0.11(+2.88%) |
Jun 27, 2005 | 3.836 | 3.903 | 3.832 | 3.865 | 19,216,196 | +0.02(+0.65%) |
Jun 24, 2005 | 3.946 | 3.955 | 3.825 | 3.840 | 45,207,948 | +0.03(+0.80%) |
Jun 23, 2005 | 3.914 | 3.994 | 3.759 | 3.810 | 32,372,764 | -0.11(-2.82%) |
Jun 22, 2005 | 4.045 | 4.047 | 3.911 | 3.920 | 18,594,458 | -0.07(-1.82%) |
Jun 21, 2005 | 4.157 | 4.162 | 3.957 | 3.993 | 28,570,626 | -0.16(-3.77%) |
Jun 20, 2005 | 4.166 | 4.246 | 4.140 | 4.149 | 24,395,574 | -0.03(-0.84%) |
Jun 17, 2005 | 4.106 | 4.185 | 4.098 | 4.184 | 44,115,084 | +0.11(+2.80%) |
Jun 16, 2005 | 4.021 | 4.081 | 3.969 | 4.070 | 16,032,214 | +0.07(+1.72%) |
Jun 15, 2005 | 4.070 | 4.078 | 3.964 | 4.001 | 16,935,064 | -0.05(-1.11%) |
Jun 14, 2005 | 4.045 | 4.074 | 3.985 | 4.046 | 13,335,303 | +0.00(+0.00%) |
Jun 13, 2005 | 3.995 | 4.066 | 3.972 | 4.046 | 11,561,437 | +0.06(+1.55%) |
Jun 10, 2005 | 4.014 | 4.035 | 3.962 | 3.985 | 11,743,141 | -0.03(-0.69%) |
Jun 09, 2005 | 3.884 | 4.038 | 3.877 | 4.012 | 15,919,901 | +0.14(+3.56%) |
Jun 08, 2005 | 3.905 | 3.920 | 3.853 | 3.874 | 16,250,242 | +0.00(+0.02%) |
Jun 07, 2005 | 3.869 | 3.961 | 3.860 | 3.873 | 23,175,642 | +0.04(+0.93%) |
Jun 06, 2005 | 3.808 | 3.849 | 3.781 | 3.837 | 18,270,908 | +0.03(+0.70%) |
Jun 03, 2005 | 3.942 | 3.962 | 3.808 | 3.811 | 20,831,826 | -0.15(-3.81%) |
Jun 02, 2005 | 3.835 | 3.969 | 3.831 | 3.962 | 22,737,232 | +0.12(+3.06%) |
Jun 01, 2005 | 3.770 | 3.857 | 3.758 | 3.844 | 16,985,950 | +0.09(+2.43%) |
May 31, 2005 | 3.785 | 3.787 | 3.741 | 3.753 | 16,191,315 | -0.02(-0.51%) |
May 27, 2005 | 3.733 | 3.799 | 3.733 | 3.772 | 10,466,343 | -0.01(-0.36%) |
May 26, 2005 | 3.728 | 3.802 | 3.716 | 3.786 | 16,662,709 | +0.07(+1.88%) |
May 25, 2005 | 3.708 | 3.721 | 3.688 | 3.716 | 17,095,726 | +0.01(+0.22%) |
May 24, 2005 | 3.709 | 3.744 | 3.672 | 3.708 | 25,123,042 | -0.04(-1.08%) |
May 23, 2005 | 3.695 | 3.757 | 3.677 | 3.748 | 11,953,797 | +0.05(+1.42%) |
May 20, 2005 | 3.734 | 3.744 | 3.656 | 3.696 | 13,940,086 | -0.02(-0.54%) |
May 19, 2005 | 3.661 | 3.716 | 3.633 | 3.716 | 17,297,396 | +0.07(+1.79%) |
May 18, 2005 | 3.587 | 3.664 | 3.575 | 3.651 | 16,686,361 | +0.07(+2.03%) |
May 17, 2005 | 3.547 | 3.580 | 3.519 | 3.578 | 15,078,364 | +0.00(+0.10%) |
May 16, 2005 | 3.564 | 3.578 | 3.529 | 3.574 | 11,010,558 | +0.01(+0.15%) |
May 13, 2005 | 3.560 | 3.598 | 3.542 | 3.569 | 16,204,503 | +0.00(+0.05%) |
May 12, 2005 | 3.626 | 3.653 | 3.515 | 3.567 | 15,788,996 | -0.06(-1.55%) |
May 11, 2005 | 3.549 | 3.624 | 3.528 | 3.623 | 14,213,175 | +0.07(+1.91%) |
May 10, 2005 | 3.535 | 3.596 | 3.535 | 3.555 | 12,298,989 | -0.02(-0.57%) |
May 09, 2005 | 3.553 | 3.576 | 3.483 | 3.575 | 20,484,998 | +0.01(+0.39%) |
May 06, 2005 | 3.579 | 3.579 | 3.504 | 3.561 | 25,367,760 | +0.01(+0.28%) |
May 05, 2005 | 3.575 | 3.597 | 3.524 | 3.551 | 23,879,158 | -0.04(-1.18%) |
May 04, 2005 | 3.546 | 3.641 | 3.538 | 3.594 | 24,779,328 | +0.02(+0.59%) |
May 03, 2005 | 3.442 | 3.590 | 3.442 | 3.572 | 31,704,272 | +0.10(+2.75%) |
May 02, 2005 | 3.427 | 3.477 | 3.412 | 3.477 | 16,916,620 | +0.06(+1.86%) |
Apr 29, 2005 | 3.396 | 3.439 | 3.320 | 3.413 | 20,416,886 | +0.03(+1.01%) |
Apr 28, 2005 | 3.366 | 3.428 | 3.355 | 3.379 | 26,488,974 | -0.01(-0.38%) |
Apr 27, 2005 | 3.454 | 3.469 | 3.329 | 3.392 | 60,295,252 | -0.22(-6.16%) |
Apr 26, 2005 | 3.628 | 3.652 | 3.587 | 3.615 | 21,728,120 | -0.00(-0.03%) |
Apr 25, 2005 | 3.641 | 3.670 | 3.574 | 3.616 | 23,697,448 | -0.02(-0.61%) |
Apr 22, 2005 | 3.504 | 3.687 | 3.504 | 3.638 | 34,265,680 | +0.08(+2.14%) |
Apr 21, 2005 | 3.455 | 3.562 | 3.448 | 3.561 | 28,485,710 | +0.15(+4.31%) |
Apr 20, 2005 | 3.399 | 3.521 | 3.399 | 3.414 | 54,913,480 | +0.09(+2.57%) |
Apr 19, 2005 | 3.274 | 3.366 | 3.248 | 3.329 | 27,510,404 | +0.09(+2.81%) |
Apr 18, 2005 | 3.252 | 3.310 | 3.201 | 3.238 | 21,143,930 | -0.01(-0.37%) |
Apr 15, 2005 | 3.302 | 3.356 | 3.235 | 3.250 | 31,182,578 | -0.09(-2.83%) |
Apr 14, 2005 | 3.424 | 3.425 | 3.322 | 3.344 | 24,226,036 | -0.06(-1.65%) |
Apr 13, 2005 | 3.466 | 3.492 | 3.398 | 3.400 | 15,428,040 | -0.06(-1.75%) |
Apr 12, 2005 | 3.383 | 3.462 | 3.341 | 3.461 | 18,268,408 | +0.06(+1.81%) |
Apr 11, 2005 | 3.436 | 3.451 | 3.386 | 3.400 | 10,679,924 | -0.01(-0.43%) |
Apr 08, 2005 | 3.490 | 3.523 | 3.383 | 3.414 | 16,703,979 | -0.07(-1.95%) |
Apr 07, 2005 | 3.368 | 3.495 | 3.359 | 3.482 | 19,675,230 | +0.11(+3.36%) |
Apr 06, 2005 | 3.339 | 3.424 | 3.330 | 3.369 | 19,188,984 | +0.06(+1.81%) |
Apr 05, 2005 | 3.266 | 3.320 | 3.251 | 3.309 | 13,027,098 | +0.07(+2.19%) |
Apr 04, 2005 | 3.245 | 3.269 | 3.196 | 3.239 | 14,738,081 | -0.01(-0.34%) |
Apr 01, 2005 | 3.308 | 3.344 | 3.211 | 3.250 | 19,729,758 | -0.04(-1.31%) |
Mar 31, 2005 | 3.302 | 3.332 | 3.258 | 3.293 | 16,954,634 | -0.01(-0.17%) |
Mar 30, 2005 | 3.233 | 3.311 | 3.233 | 3.298 | 16,281,221 | +0.08(+2.52%) |
Mar 29, 2005 | 3.228 | 3.255 | 3.199 | 3.217 | 18,303,186 | -0.02(-0.54%) |
Mar 28, 2005 | 3.267 | 3.318 | 3.234 | 3.235 | 14,717,272 | -0.02(-0.57%) |
Mar 24, 2005 | 3.320 | 3.346 | 3.250 | 3.253 | 14,638,292 | -0.05(-1.64%) |
Mar 23, 2005 | 3.215 | 3.318 | 3.201 | 3.308 | 23,090,616 | +0.10(+3.07%) |
Mar 22, 2005 | 3.228 | 3.274 | 3.204 | 3.209 | 21,725,782 | -0.02(-0.63%) |
Mar 21, 2005 | 3.266 | 3.267 | 3.185 | 3.229 | 15,557,868 | -0.03(-0.82%) |
Mar 18, 2005 | 3.263 | 3.269 | 3.215 | 3.256 | 20,916,574 | +0.01(+0.43%) |
Mar 17, 2005 | 3.212 | 3.274 | 3.201 | 3.242 | 16,640,873 | +0.02(+0.69%) |
Mar 16, 2005 | 3.182 | 3.256 | 3.182 | 3.220 | 17,211,278 | -0.00(-0.06%) |
Mar 15, 2005 | 3.299 | 3.304 | 3.196 | 3.222 | 21,052,946 | -0.06(-1.88%) |
Mar 14, 2005 | 3.192 | 3.291 | 3.169 | 3.284 | 20,171,384 | +0.10(+3.27%) |
Mar 11, 2005 | 3.214 | 3.242 | 3.127 | 3.180 | 19,251,270 | -0.05(-1.43%) |
Mar 10, 2005 | 3.238 | 3.255 | 3.171 | 3.226 | 19,703,720 | -0.01(-0.28%) |
Mar 09, 2005 | 3.238 | 3.263 | 3.203 | 3.235 | 17,486,786 | -0.00(-0.06%) |
Mar 08, 2005 | 3.240 | 3.317 | 3.210 | 3.237 | 20,437,096 | +0.01(+0.29%) |
Mar 07, 2005 | 3.224 | 3.288 | 3.206 | 3.228 | 12,878,744 | +0.02(+0.66%) |
Mar 04, 2005 | 3.271 | 3.283 | 3.190 | 3.206 | 18,315,336 | -0.03(-0.80%) |
Mar 03, 2005 | 3.248 | 3.276 | 3.173 | 3.232 | 20,851,032 | -0.00(-0.11%) |
Mar 02, 2005 | 3.137 | 3.334 | 3.116 | 3.236 | 34,343,984 | +0.09(+2.75%) |