Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.809 | 5.926 | 5.827 | 5.890 | 649,851 | +0.08(+1.39%) |
Feb 27, 2006 | 5.836 | 5.845 | 5.782 | 5.809 | 417,110 | +0.04(+0.62%) |
Feb 24, 2006 | 5.863 | 5.989 | 5.773 | 5.773 | 790,186 | +0.00(+0.00%) |
Feb 23, 2006 | 5.854 | 5.935 | 5.665 | 5.773 | 577,238 | -0.15(-2.58%) |
Feb 22, 2006 | 6.052 | 6.079 | 5.800 | 5.926 | 574,347 | -0.14(-2.37%) |
Feb 21, 2006 | 6.241 | 6.241 | 6.025 | 6.070 | 931,965 | +0.13(+2.27%) |
Feb 17, 2006 | 6.025 | 6.070 | 5.845 | 5.935 | 824,213 | +0.00(+0.00%) |
Feb 16, 2006 | 5.665 | 5.935 | 5.665 | 5.935 | 840,114 | +0.36(+6.45%) |
Feb 15, 2006 | 5.441 | 5.710 | 5.405 | 5.576 | 891,822 | +0.02(+0.32%) |
Feb 14, 2006 | 5.710 | 5.710 | 5.414 | 5.558 | 1,008,471 | -0.15(-2.68%) |
Feb 13, 2006 | 5.728 | 5.836 | 5.513 | 5.710 | 1,009,361 | +0.03(+0.47%) |
Feb 10, 2006 | 5.980 | 5.980 | 5.396 | 5.683 | 1,461,610 | -0.31(-5.25%) |
Feb 09, 2006 | 6.043 | 6.295 | 5.872 | 5.998 | 1,177,717 | -0.03(-0.45%) |
Feb 08, 2006 | 6.259 | 6.259 | 5.665 | 6.025 | 2,575,277 | -0.26(-4.15%) |
Feb 07, 2006 | 6.583 | 6.610 | 6.160 | 6.286 | 1,644,201 | -0.28(-4.25%) |
Feb 06, 2006 | 6.520 | 6.736 | 6.322 | 6.565 | 2,504,776 | +0.34(+5.49%) |
Feb 03, 2006 | 5.755 | 6.223 | 5.621 | 6.223 | 1,319,608 | +0.47(+8.13%) |
Feb 02, 2006 | 5.782 | 5.791 | 5.585 | 5.755 | 1,392,444 | -0.03(-0.47%) |
Feb 01, 2006 | 5.486 | 5.836 | 5.441 | 5.782 | 1,668,220 | +0.30(+5.41%) |
Jan 31, 2006 | 5.369 | 5.558 | 5.270 | 5.486 | 1,135,572 | +0.13(+2.35%) |
Jan 30, 2006 | 5.441 | 5.450 | 5.243 | 5.360 | 2,009,603 | +0.01(+0.17%) |
Jan 27, 2006 | 5.162 | 5.558 | 5.144 | 5.351 | 1,657,767 | +0.21(+4.02%) |
Jan 26, 2006 | 5.063 | 5.171 | 4.757 | 5.144 | 1,147,471 | +0.07(+1.42%) |
Jan 25, 2006 | 5.270 | 5.351 | 4.586 | 5.072 | 2,101,454 | -0.12(-2.25%) |
Jan 24, 2006 | 5.261 | 5.288 | 4.919 | 5.189 | 1,993,702 | +0.07(+1.41%) |
Jan 23, 2006 | 4.901 | 5.162 | 4.892 | 5.117 | 2,694,261 | +0.36(+7.56%) |
Jan 20, 2006 | 4.541 | 4.766 | 4.496 | 4.757 | 2,151,828 | +0.27(+6.01%) |
Jan 19, 2006 | 4.586 | 4.586 | 4.415 | 4.487 | 941,862 | -0.05(-1.19%) |
Jan 18, 2006 | 4.667 | 4.712 | 4.406 | 4.541 | 979,781 | -0.10(-2.13%) |
Jan 17, 2006 | 4.541 | 4.721 | 4.496 | 4.640 | 1,742,724 | +0.14(+3.20%) |
Jan 13, 2006 | 4.272 | 4.496 | 4.263 | 4.496 | 1,042,943 | +0.23(+5.49%) |
Jan 12, 2006 | 4.281 | 4.362 | 4.092 | 4.263 | 1,216,304 | +0.11(+2.60%) |
Jan 11, 2006 | 4.182 | 4.218 | 4.092 | 4.155 | 823,546 | -0.01(-0.22%) |
Jan 10, 2006 | 4.173 | 4.182 | 4.119 | 4.164 | 757,604 | +0.03(+0.65%) |
Jan 09, 2006 | 4.128 | 4.173 | 4.092 | 4.137 | 758,716 | +0.06(+1.55%) |
Jan 06, 2006 | 4.038 | 4.092 | 4.002 | 4.074 | 452,027 | +0.09(+2.26%) |
Jan 05, 2006 | 4.047 | 4.047 | 3.867 | 3.984 | 348,500 | -0.04(-0.89%) |
Jan 04, 2006 | 3.957 | 4.029 | 3.912 | 4.020 | 535,760 | +0.06(+1.59%) |
Jan 03, 2006 | 3.822 | 3.957 | 3.813 | 3.957 | 614,379 | +0.14(+3.77%) |
Dec 30, 2005 | 3.813 | 3.849 | 3.777 | 3.813 | 464,481 | +0.02(+0.47%) |
Dec 29, 2005 | 3.759 | 3.804 | 3.723 | 3.795 | 387,309 | +0.10(+2.68%) |
Dec 28, 2005 | 3.687 | 3.741 | 3.642 | 3.696 | 203,162 | -0.03(-0.72%) |
Dec 27, 2005 | 3.768 | 3.777 | 3.687 | 3.723 | 335,045 | -0.04(-0.96%) |
Dec 23, 2005 | 3.768 | 3.948 | 3.732 | 3.759 | 194,710 | -0.02(-0.48%) |
Dec 22, 2005 | 3.822 | 3.831 | 3.732 | 3.777 | 506,070 | +0.00(+0.00%) |
Dec 21, 2005 | 3.678 | 3.777 | 3.615 | 3.777 | 914,062 | +0.24(+6.87%) |
Dec 20, 2005 | 3.588 | 3.606 | 3.417 | 3.534 | 264,878 | -0.05(-1.50%) |
Dec 19, 2005 | 3.588 | 3.615 | 3.516 | 3.588 | 256,315 | +0.04(+1.01%) |
Dec 16, 2005 | 3.633 | 3.669 | 3.372 | 3.552 | 748,041 | -0.13(-3.42%) |
Dec 15, 2005 | 3.696 | 3.714 | 3.615 | 3.678 | 349,501 | -0.05(-1.45%) |
Dec 14, 2005 | 3.750 | 3.759 | 3.687 | 3.732 | 352,169 | -0.04(-1.19%) |
Dec 13, 2005 | 3.750 | 3.804 | 3.687 | 3.777 | 556,221 | +0.05(+1.45%) |
Dec 12, 2005 | 3.660 | 3.741 | 3.660 | 3.723 | 424,561 | +0.03(+0.73%) |
Dec 09, 2005 | 3.822 | 3.822 | 3.678 | 3.696 | 714,236 | -0.02(-0.48%) |
Dec 08, 2005 | 3.678 | 3.759 | 3.651 | 3.714 | 279,778 | +0.03(+0.73%) |
Dec 07, 2005 | 3.732 | 3.849 | 3.669 | 3.687 | 469,263 | -0.08(-2.15%) |
Dec 06, 2005 | 3.777 | 3.777 | 3.642 | 3.768 | 693,553 | +0.00(+0.00%) |
Dec 05, 2005 | 3.705 | 3.786 | 3.705 | 3.768 | 414,553 | +0.07(+1.95%) |
Dec 02, 2005 | 3.687 | 3.696 | 3.642 | 3.696 | 219,842 | +0.02(+0.49%) |
Dec 01, 2005 | 3.597 | 3.714 | 3.597 | 3.678 | 300,684 | +0.05(+1.49%) |
Nov 30, 2005 | 3.597 | 3.669 | 3.579 | 3.624 | 277,332 | -0.02(-0.49%) |
Nov 29, 2005 | 3.687 | 3.714 | 3.597 | 3.642 | 342,495 | +0.04(+1.25%) |
Nov 28, 2005 | 3.705 | 3.750 | 3.417 | 3.597 | 845,118 | -0.16(-4.31%) |
Nov 25, 2005 | 3.624 | 3.786 | 3.606 | 3.759 | 382,416 | +0.13(+3.72%) |
Nov 23, 2005 | 3.687 | 3.759 | 3.606 | 3.624 | 337,269 | -0.05(-1.47%) |
Nov 22, 2005 | 3.534 | 3.678 | 3.534 | 3.678 | 675,316 | +0.14(+4.07%) |
Nov 21, 2005 | 3.507 | 3.543 | 3.417 | 3.534 | 332,042 | -0.01(-0.25%) |
Nov 18, 2005 | 3.525 | 3.543 | 3.444 | 3.543 | 554,998 | +0.04(+1.03%) |
Nov 17, 2005 | 3.588 | 3.588 | 3.480 | 3.507 | 584,688 | +0.00(+0.00%) |
Nov 16, 2005 | 3.462 | 3.552 | 3.444 | 3.507 | 451,360 | +0.10(+2.90%) |
Nov 15, 2005 | 3.489 | 3.489 | 3.345 | 3.408 | 440,017 | -0.08(-2.32%) |
Nov 14, 2005 | 3.894 | 3.552 | 3.372 | 3.489 | 573,346 | +0.07(+2.11%) |
Nov 11, 2005 | 3.408 | 3.453 | 3.318 | 3.417 | 1,252,999 | +0.19(+5.85%) |
Nov 10, 2005 | 3.372 | 3.372 | 3.174 | 3.228 | 429,342 | -0.14(-4.27%) |
Nov 09, 2005 | 3.399 | 3.417 | 3.318 | 3.372 | 591,360 | +0.00(+0.00%) |
Nov 08, 2005 | 3.282 | 3.399 | 3.255 | 3.372 | 345,720 | +0.06(+1.90%) |
Nov 07, 2005 | 3.345 | 3.408 | 3.264 | 3.309 | 659,081 | -0.01(-0.27%) |
Nov 04, 2005 | 3.354 | 3.426 | 3.201 | 3.318 | 1,217,416 | +0.09(+2.79%) |
Nov 03, 2005 | 3.147 | 3.228 | 3.094 | 3.228 | 456,475 | +0.09(+2.87%) |
Nov 02, 2005 | 3.183 | 3.192 | 3.094 | 3.138 | 197,046 | -0.01(-0.29%) |
Nov 01, 2005 | 3.165 | 3.174 | 3.076 | 3.147 | 166,021 | +0.01(+0.29%) |
Oct 31, 2005 | 3.156 | 3.192 | 3.112 | 3.138 | 278,444 | -0.11(-3.32%) |
Oct 28, 2005 | 3.076 | 3.246 | 3.076 | 3.246 | 239,190 | +0.13(+4.03%) |
Oct 27, 2005 | 3.336 | 3.363 | 3.058 | 3.121 | 567,230 | -0.21(-6.22%) |
Oct 26, 2005 | 3.192 | 3.354 | 3.147 | 3.327 | 665,753 | +0.19(+6.02%) |
Oct 25, 2005 | 2.896 | 3.228 | 2.887 | 3.138 | 1,042,387 | +0.24(+8.38%) |
Oct 24, 2005 | 2.905 | 3.004 | 2.833 | 2.896 | 456,920 | -0.01(-0.31%) |
Oct 21, 2005 | 2.752 | 2.941 | 2.743 | 2.905 | 380,192 | +0.14(+5.21%) |
Oct 20, 2005 | 4.415 | 4.415 | 2.761 | 2.761 | 539,319 | -0.11(-3.76%) |
Oct 19, 2005 | 2.968 | 2.968 | 2.788 | 2.869 | 840,782 | -0.06(-2.15%) |
Oct 18, 2005 | 3.040 | 3.049 | 2.932 | 2.932 | 421,781 | -0.12(-3.83%) |
Oct 17, 2005 | 3.013 | 3.138 | 3.013 | 3.049 | 550,328 | +0.05(+1.80%) |
Oct 14, 2005 | 2.932 | 3.058 | 2.932 | 2.995 | 845,118 | -0.11(-3.48%) |
Oct 13, 2005 | 3.282 | 3.282 | 2.995 | 3.103 | 554,442 | -0.13(-4.17%) |
Oct 12, 2005 | 3.417 | 3.462 | 3.192 | 3.237 | 490,057 | -0.15(-4.51%) |
Oct 11, 2005 | 3.426 | 3.498 | 3.291 | 3.390 | 361,399 | -0.04(-1.05%) |
Oct 10, 2005 | 3.570 | 3.570 | 3.336 | 3.426 | 256,760 | -0.04(-1.04%) |
Oct 07, 2005 | 3.372 | 3.597 | 3.264 | 3.462 | 414,997 | +0.15(+4.62%) |
Oct 06, 2005 | 3.372 | 3.408 | 3.264 | 3.309 | 462,146 | -0.15(-4.42%) |
Oct 05, 2005 | 3.372 | 3.525 | 3.372 | 3.462 | 538,874 | +0.11(+3.22%) |
Oct 04, 2005 | 3.651 | 3.660 | 3.345 | 3.354 | 731,361 | -0.30(-8.13%) |
Oct 03, 2005 | 3.633 | 3.732 | 3.633 | 3.651 | 515,744 | +0.02(+0.49%) |
Sep 30, 2005 | 3.723 | 3.813 | 3.570 | 3.633 | 527,198 | +0.04(+1.00%) |
Sep 29, 2005 | 3.678 | 3.714 | 3.570 | 3.597 | 724,467 | -0.04(-1.23%) |
Sep 28, 2005 | 3.597 | 3.669 | 3.579 | 3.642 | 769,947 | +0.07(+2.02%) |
Sep 27, 2005 | 3.597 | 3.678 | 3.525 | 3.570 | 560,892 | -0.01(-0.25%) |
Sep 26, 2005 | 3.417 | 3.588 | 3.354 | 3.579 | 899,606 | +0.14(+4.19%) |
Sep 23, 2005 | 3.435 | 3.498 | 3.390 | 3.435 | 666,420 | +0.02(+0.53%) |
Sep 22, 2005 | 3.210 | 3.498 | 3.147 | 3.417 | 1,956,672 | +0.18(+5.56%) |
Sep 21, 2005 | 3.318 | 3.417 | 3.192 | 3.237 | 600,924 | -0.08(-2.44%) |
Sep 20, 2005 | 3.327 | 3.336 | 3.282 | 3.318 | 321,589 | -0.01(-0.27%) |
Sep 19, 2005 | 3.291 | 3.363 | 3.255 | 3.327 | 663,529 | +0.05(+1.65%) |
Sep 16, 2005 | 3.327 | 3.345 | 3.192 | 3.273 | 613,378 | -0.05(-1.62%) |
Sep 15, 2005 | 3.399 | 3.453 | 3.255 | 3.327 | 914,062 | -0.09(-2.63%) |
Sep 14, 2005 | 3.462 | 3.489 | 3.327 | 3.417 | 896,604 | +0.04(+1.33%) |
Sep 13, 2005 | 3.282 | 3.498 | 3.165 | 3.372 | 2,501,774 | +0.13(+4.17%) |
Sep 12, 2005 | 4.056 | 4.074 | 3.237 | 3.237 | 2,248,461 | -0.82(-20.18%) |
Sep 09, 2005 | 4.002 | 4.074 | 3.984 | 4.056 | 487,944 | +0.02(+0.45%) |
Sep 08, 2005 | 4.047 | 4.092 | 3.993 | 4.038 | 278,333 | +0.01(+0.22%) |
Sep 07, 2005 | 3.939 | 4.047 | 3.885 | 4.029 | 288,341 | +0.07(+1.82%) |
Sep 06, 2005 | 4.020 | 4.038 | 3.921 | 3.957 | 402,209 | -0.09(-2.22%) |
Sep 02, 2005 | 4.110 | 4.128 | 3.984 | 4.047 | 496,952 | -0.06(-1.53%) |
Sep 01, 2005 | 4.074 | 4.146 | 4.074 | 4.110 | 589,581 | +0.06(+1.56%) |
Aug 31, 2005 | 4.002 | 4.128 | 3.966 | 4.047 | 846,675 | +0.06(+1.58%) |
Aug 30, 2005 | 3.876 | 4.011 | 3.876 | 3.984 | 523,751 | +0.11(+2.78%) |
Aug 29, 2005 | 3.912 | 3.939 | 3.786 | 3.876 | 702,560 | +0.07(+1.89%) |
Aug 26, 2005 | 3.930 | 3.930 | 3.804 | 3.804 | 263,210 | -0.09(-2.31%) |
Aug 25, 2005 | 3.867 | 3.921 | 3.795 | 3.894 | 426,451 | +0.04(+1.17%) |
Aug 24, 2005 | 3.948 | 3.957 | 3.795 | 3.849 | 451,916 | -0.02(-0.46%) |
Aug 23, 2005 | 3.948 | 3.966 | 3.858 | 3.867 | 255,648 | -0.03(-0.69%) |
Aug 22, 2005 | 3.867 | 3.939 | 3.867 | 3.894 | 282,447 | +0.12(+3.10%) |
Aug 19, 2005 | 3.777 | 3.993 | 3.768 | 3.777 | 488,500 | +0.02(+0.48%) |
Aug 18, 2005 | 3.597 | 3.768 | 3.498 | 3.759 | 895,937 | -0.05(-1.41%) |
Aug 17, 2005 | 4.011 | 4.092 | 3.804 | 3.813 | 727,358 | -0.20(-4.93%) |
Aug 16, 2005 | 4.173 | 4.182 | 3.912 | 4.011 | 615,491 | -0.13(-3.04%) |
Aug 15, 2005 | 4.317 | 4.335 | 4.092 | 4.137 | 709,343 | -0.20(-4.56%) |
Aug 12, 2005 | 4.442 | 4.460 | 4.272 | 4.335 | 845,786 | -0.05(-1.23%) |
Aug 11, 2005 | 4.272 | 4.406 | 4.263 | 4.388 | 973,109 | +0.14(+3.39%) |
Aug 10, 2005 | 4.182 | 4.667 | 4.155 | 4.245 | 897,049 | +0.11(+2.61%) |
Aug 09, 2005 | 4.128 | 4.182 | 4.047 | 4.137 | 671,647 | +0.02(+0.44%) |
Aug 08, 2005 | 4.029 | 4.209 | 4.029 | 4.119 | 1,371,538 | +0.10(+2.46%) |
Aug 05, 2005 | 4.002 | 4.173 | 3.930 | 4.020 | 1,098,320 | +0.10(+2.52%) |
Aug 04, 2005 | 4.011 | 4.011 | 3.858 | 3.921 | 588,358 | -0.09(-2.24%) |
Aug 03, 2005 | 4.047 | 4.173 | 3.948 | 4.011 | 522,305 | -0.02(-0.45%) |
Aug 02, 2005 | 4.245 | 4.335 | 3.912 | 4.029 | 1,712,366 | -0.19(-4.48%) |
Aug 01, 2005 | 4.056 | 4.460 | 4.056 | 4.218 | 1,748,172 | +0.20(+4.92%) |
Jul 29, 2005 | 3.867 | 4.038 | 3.840 | 4.020 | 637,842 | +0.17(+4.44%) |
Jul 28, 2005 | 3.912 | 3.912 | 3.777 | 3.849 | 545,768 | +0.06(+1.66%) |
Jul 27, 2005 | 3.813 | 3.867 | 3.714 | 3.786 | 460,144 | -0.02(-0.47%) |
Jul 26, 2005 | 3.759 | 3.867 | 3.741 | 3.804 | 639,399 | +0.06(+1.68%) |
Jul 25, 2005 | 3.597 | 3.777 | 3.570 | 3.741 | 534,315 | +0.14(+4.00%) |
Jul 22, 2005 | 3.633 | 3.633 | 3.525 | 3.597 | 362,511 | +0.01(+0.25%) |
Jul 21, 2005 | 3.714 | 3.714 | 3.543 | 3.588 | 547,992 | -0.09(-2.45%) |
Jul 20, 2005 | 3.588 | 3.723 | 3.588 | 3.678 | 617,270 | +0.09(+2.51%) |
Jul 19, 2005 | 3.462 | 3.588 | 3.444 | 3.588 | 466,149 | +0.16(+4.72%) |
Jul 18, 2005 | 3.507 | 3.525 | 3.390 | 3.426 | 412,996 | -0.04(-1.30%) |
Jul 15, 2005 | 3.345 | 3.489 | 3.336 | 3.471 | 331,709 | +0.11(+3.21%) |
Jul 14, 2005 | 3.525 | 3.534 | 3.336 | 3.363 | 568,453 | -0.13(-3.86%) |
Jul 13, 2005 | 3.453 | 3.552 | 3.435 | 3.498 | 514,188 | +0.04(+1.30%) |
Jul 12, 2005 | 3.291 | 3.471 | 3.291 | 3.453 | 682,878 | +0.16(+4.92%) |
Jul 11, 2005 | 3.318 | 3.318 | 3.219 | 3.291 | 363,957 | -0.03(-0.81%) |
Jul 08, 2005 | 3.300 | 3.345 | 3.282 | 3.318 | 758,605 | +0.06(+1.93%) |
Jul 07, 2005 | 3.237 | 3.273 | 3.192 | 3.255 | 1,038,717 | +0.02(+0.56%) |
Jul 06, 2005 | 3.192 | 3.282 | 3.192 | 3.237 | 566,340 | +0.04(+1.41%) |
Jul 05, 2005 | 3.147 | 3.255 | 3.147 | 3.192 | 775,952 | +0.05(+1.72%) |
Jul 01, 2005 | 3.147 | 3.192 | 3.089 | 3.138 | 199,381 | +0.03(+0.87%) |
Jun 30, 2005 | 3.156 | 3.192 | 3.103 | 3.112 | 296,681 | -0.04(-1.14%) |
Jun 29, 2005 | 3.192 | 3.192 | 3.049 | 3.147 | 430,677 | -0.02(-0.57%) |
Jun 28, 2005 | 3.309 | 3.327 | 3.094 | 3.165 | 1,363,866 | -0.11(-3.30%) |
Jun 27, 2005 | 3.201 | 3.282 | 3.201 | 3.273 | 347,610 | +0.11(+3.41%) |
Jun 24, 2005 | 3.318 | 3.327 | 3.165 | 3.165 | 527,865 | -0.11(-3.30%) |
Jun 23, 2005 | 3.255 | 3.309 | 3.246 | 3.273 | 369,405 | +0.04(+1.11%) |
Jun 22, 2005 | 3.246 | 3.282 | 3.192 | 3.237 | 197,824 | +0.00(+0.00%) |
Jun 21, 2005 | 3.318 | 3.336 | 3.228 | 3.237 | 327,817 | -0.05(-1.64%) |
Jun 20, 2005 | 3.327 | 3.363 | 3.255 | 3.291 | 684,991 | +0.01(+0.27%) |
Jun 17, 2005 | 3.273 | 3.318 | 3.174 | 3.282 | 491,280 | +0.04(+1.39%) |
Jun 16, 2005 | 3.210 | 3.255 | 3.192 | 3.237 | 463,147 | +0.07(+2.27%) |
Jun 15, 2005 | 3.094 | 3.237 | 3.076 | 3.165 | 617,381 | +0.07(+2.33%) |
Jun 14, 2005 | 3.094 | 3.103 | 3.067 | 3.094 | 145,338 | +0.00(+0.00%) |
Jun 13, 2005 | 3.130 | 3.138 | 3.058 | 3.094 | 372,964 | +0.01(+0.29%) |
Jun 10, 2005 | 3.076 | 3.103 | 3.058 | 3.085 | 148,785 | +0.01(+0.29%) |
Jun 09, 2005 | 3.085 | 3.103 | 3.013 | 3.076 | 649,407 | +0.04(+1.18%) |
Jun 08, 2005 | 3.058 | 3.067 | 3.004 | 3.040 | 204,051 | +0.01(+0.30%) |
Jun 07, 2005 | 3.040 | 3.112 | 2.968 | 3.031 | 268,547 | -0.05(-1.75%) |
Jun 06, 2005 | 3.049 | 3.121 | 3.013 | 3.085 | 126,211 | +0.07(+2.39%) |
Jun 03, 2005 | 3.121 | 3.282 | 3.013 | 3.013 | 508,516 | -0.13(-4.01%) |
Jun 02, 2005 | 3.040 | 3.165 | 2.977 | 3.138 | 294,790 | +0.11(+3.56%) |
Jun 01, 2005 | 2.905 | 3.067 | 2.905 | 3.031 | 481,606 | +0.12(+4.01%) |
May 31, 2005 | 2.968 | 3.004 | 2.887 | 2.914 | 216,394 | -0.05(-1.82%) |
May 27, 2005 | 2.977 | 3.013 | 2.941 | 2.968 | 232,852 | +0.02(+0.61%) |
May 26, 2005 | 2.869 | 3.013 | 2.860 | 2.950 | 255,537 | +0.08(+2.82%) |
May 25, 2005 | 2.923 | 2.941 | 2.815 | 2.869 | 265,211 | -0.05(-1.85%) |
May 24, 2005 | 2.896 | 2.959 | 2.887 | 2.923 | 345,831 | +0.04(+1.56%) |
May 23, 2005 | 3.076 | 3.130 | 2.752 | 2.878 | 1,192,062 | -0.20(-6.43%) |
May 20, 2005 | 2.896 | 3.138 | 2.869 | 3.076 | 814,983 | +0.20(+6.87%) |
May 19, 2005 | 2.923 | 2.950 | 2.869 | 2.878 | 320,255 | +0.02(+0.63%) |
May 18, 2005 | 2.815 | 2.950 | 2.815 | 2.860 | 561,003 | +0.06(+2.25%) |
May 17, 2005 | 2.770 | 2.878 | 2.770 | 2.797 | 808,867 | +0.01(+0.32%) |
May 16, 2005 | 2.923 | 2.923 | 2.779 | 2.788 | 799,415 | -0.18(-6.06%) |
May 13, 2005 | 2.986 | 3.138 | 2.923 | 2.968 | 301,907 | -0.04(-1.49%) |
May 12, 2005 | 3.147 | 3.174 | 3.004 | 3.013 | 571,344 | -0.16(-5.10%) |
May 11, 2005 | 3.255 | 3.273 | 3.112 | 3.174 | 313,249 | -0.05(-1.67%) |
May 10, 2005 | 3.282 | 3.291 | 3.192 | 3.228 | 283,226 | -0.05(-1.64%) |
May 09, 2005 | 3.372 | 3.399 | 3.255 | 3.282 | 289,675 | -0.04(-1.35%) |
May 06, 2005 | 3.390 | 3.399 | 3.282 | 3.327 | 309,802 | -0.02(-0.54%) |
May 05, 2005 | 3.417 | 3.480 | 3.345 | 3.345 | 357,841 | -0.02(-0.53%) |
May 04, 2005 | 3.516 | 3.534 | 3.282 | 3.363 | 407,547 | -0.09(-2.60%) |
May 03, 2005 | 3.525 | 3.534 | 3.381 | 3.453 | 1,191,617 | +0.22(+6.67%) |
May 02, 2005 | 3.174 | 3.264 | 3.121 | 3.237 | 381,971 | +0.09(+2.86%) |
Apr 29, 2005 | 3.192 | 3.255 | 3.147 | 3.147 | 310,136 | -0.04(-1.41%) |
Apr 28, 2005 | 3.201 | 3.219 | 3.103 | 3.192 | 442,464 | -0.04(-1.39%) |
Apr 27, 2005 | 3.327 | 3.372 | 3.156 | 3.237 | 287,562 | -0.06(-1.91%) |
Apr 26, 2005 | 3.282 | 3.372 | 3.221 | 3.300 | 407,436 | +0.05(+1.66%) |
Apr 25, 2005 | 3.228 | 3.282 | 3.228 | 3.246 | 411,661 | +0.05(+1.69%) |
Apr 22, 2005 | 3.183 | 3.219 | 3.121 | 3.192 | 567,897 | +0.08(+2.60%) |
Apr 21, 2005 | 3.049 | 3.130 | 3.040 | 3.112 | 271,994 | +0.10(+3.28%) |
Apr 20, 2005 | 3.147 | 3.228 | 3.013 | 3.013 | 664,752 | -0.06(-2.05%) |
Apr 19, 2005 | 3.165 | 3.192 | 3.049 | 3.076 | 1,002,689 | +0.00(+0.00%) |
Apr 18, 2005 | 3.094 | 3.147 | 3.022 | 3.076 | 547,881 | -0.04(-1.40%) |
Apr 15, 2005 | 3.138 | 3.219 | 3.040 | 3.119 | 612,822 | -0.07(-2.30%) |
Apr 14, 2005 | 3.327 | 3.372 | 3.121 | 3.192 | 606,595 | -0.09(-2.74%) |
Apr 13, 2005 | 3.318 | 3.372 | 3.237 | 3.282 | 413,552 | -0.09(-2.67%) |
Apr 12, 2005 | 3.507 | 3.525 | 3.372 | 3.372 | 359,620 | -0.13(-3.85%) |
Apr 11, 2005 | 3.624 | 3.624 | 3.462 | 3.507 | 349,612 | -0.13(-3.70%) |
Apr 08, 2005 | 3.651 | 3.687 | 3.606 | 3.642 | 204,607 | -0.01(-0.25%) |
Apr 07, 2005 | 3.678 | 3.723 | 3.633 | 3.651 | 565,006 | -0.04(-0.98%) |
Apr 06, 2005 | 3.597 | 3.732 | 3.579 | 3.687 | 1,335,955 | +0.12(+3.27%) |
Apr 05, 2005 | 3.597 | 3.597 | 3.471 | 3.570 | 563,004 | -0.04(-1.00%) |
Apr 04, 2005 | 3.597 | 3.678 | 3.597 | 3.606 | 1,079,750 | +0.05(+1.52%) |
Apr 01, 2005 | 3.462 | 3.579 | 3.444 | 3.552 | 656,746 | +0.11(+3.13%) |
Mar 31, 2005 | 3.282 | 3.453 | 3.282 | 3.444 | 986,120 | +0.21(+6.39%) |
Mar 30, 2005 | 3.237 | 3.237 | 3.013 | 3.237 | 970,107 | -0.01(-0.28%) |
Mar 29, 2005 | 3.399 | 3.435 | 3.228 | 3.246 | 461,368 | -0.12(-3.48%) |
Mar 28, 2005 | 3.507 | 3.552 | 3.327 | 3.363 | 1,048,948 | -0.14(-4.10%) |
Mar 24, 2005 | 3.507 | 3.615 | 3.507 | 3.507 | 360,954 | -0.01(-0.26%) |
Mar 23, 2005 | 3.651 | 3.687 | 3.462 | 3.516 | 1,021,259 | -0.16(-4.40%) |
Mar 22, 2005 | 3.687 | 3.732 | 3.642 | 3.678 | 274,997 | +0.00(+0.00%) |
Mar 21, 2005 | 3.750 | 3.750 | 3.642 | 3.678 | 342,161 | -0.03(-0.73%) |
Mar 18, 2005 | 3.804 | 3.813 | 3.696 | 3.705 | 680,765 | -0.06(-1.67%) |
Mar 17, 2005 | 3.462 | 3.867 | 3.462 | 3.768 | 43,345,256 | -0.07(-1.87%) |
Mar 16, 2005 | 3.588 | 3.975 | 3.507 | 3.840 | 949,090 | +0.24(+6.75%) |
Mar 15, 2005 | 3.687 | 3.687 | 3.570 | 3.597 | 547,770 | -0.11(-2.91%) |
Mar 14, 2005 | 3.714 | 3.858 | 3.687 | 3.705 | 300,350 | -0.10(-2.60%) |
Mar 11, 2005 | 3.975 | 3.975 | 3.741 | 3.804 | 417,889 | -0.16(-4.08%) |
Mar 10, 2005 | 4.209 | 4.209 | 3.948 | 3.966 | 268,658 | -0.24(-5.77%) |
Mar 09, 2005 | 4.209 | 4.263 | 4.119 | 4.209 | 237,189 | +0.07(+1.74%) |
Mar 08, 2005 | 4.272 | 4.272 | 4.029 | 4.137 | 430,232 | -0.11(-2.54%) |
Mar 07, 2005 | 3.867 | 4.263 | 3.840 | 4.245 | 577,460 | +0.20(+4.89%) |
Mar 04, 2005 | 4.245 | 4.272 | 3.993 | 4.047 | 569,788 | -0.22(-5.26%) |
Mar 03, 2005 | 4.317 | 4.353 | 4.218 | 4.272 | 316,919 | -0.07(-1.66%) |
Mar 02, 2005 | 4.424 | 4.424 | 4.299 | 4.344 | 279,556 | -0.08(-1.83%) |