Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.100 | 4.129 | 4.042 | 4.101 | 916,309 | +0.02(+0.46%) |
Jan 30, 2006 | 4.120 | 4.189 | 4.065 | 4.083 | 1,283,420 | +0.05(+1.14%) |
Jan 27, 2006 | 3.956 | 4.069 | 3.956 | 4.037 | 409,402 | +0.10(+2.42%) |
Jan 26, 2006 | 3.927 | 3.943 | 3.907 | 3.941 | 995,017 | +0.03(+0.70%) |
Jan 25, 2006 | 3.905 | 3.941 | 3.887 | 3.914 | 445,819 | +0.02(+0.46%) |
Jan 24, 2006 | 3.831 | 3.899 | 3.823 | 3.896 | 298,975 | +0.05(+1.40%) |
Jan 23, 2006 | 3.837 | 3.859 | 3.792 | 3.842 | 1,264,624 | +0.00(+0.11%) |
Jan 20, 2006 | 3.868 | 3.890 | 3.818 | 3.838 | 467,552 | -0.03(-0.77%) |
Jan 19, 2006 | 3.774 | 3.873 | 3.758 | 3.868 | 564,470 | +0.10(+2.76%) |
Jan 18, 2006 | 3.729 | 3.770 | 3.729 | 3.764 | 832,901 | -0.01(-0.20%) |
Jan 17, 2006 | 3.746 | 3.780 | 3.717 | 3.772 | 825,853 | -0.02(-0.40%) |
Jan 13, 2006 | 3.801 | 3.870 | 3.762 | 3.787 | 1,193,551 | -0.09(-2.41%) |
Jan 12, 2006 | 3.873 | 3.884 | 3.842 | 3.881 | 641,416 | +0.01(+0.20%) |
Jan 11, 2006 | 3.886 | 3.901 | 3.840 | 3.873 | 1,102,508 | +0.01(+0.22%) |
Jan 10, 2006 | 3.864 | 3.881 | 3.854 | 3.865 | 498,683 | -0.00(-0.11%) |
Jan 09, 2006 | 3.835 | 3.877 | 3.835 | 3.869 | 781,212 | +0.02(+0.44%) |
Jan 06, 2006 | 3.840 | 3.886 | 3.831 | 3.852 | 732,460 | +0.01(+0.33%) |
Jan 05, 2006 | 3.857 | 3.889 | 3.819 | 3.839 | 2,288,423 | -0.02(-0.44%) |
Jan 04, 2006 | 3.788 | 3.916 | 3.786 | 3.856 | 2,321,316 | +0.07(+1.98%) |
Jan 03, 2006 | 3.660 | 3.816 | 3.660 | 3.781 | 1,318,663 | +0.13(+3.66%) |
Dec 30, 2005 | 3.633 | 3.648 | 3.599 | 3.648 | 242,587 | +0.01(+0.28%) |
Dec 29, 2005 | 3.623 | 3.647 | 3.610 | 3.637 | 254,921 | +0.01(+0.21%) |
Dec 28, 2005 | 3.565 | 3.635 | 3.530 | 3.630 | 367,698 | +0.10(+2.97%) |
Dec 27, 2005 | 3.643 | 3.648 | 3.502 | 3.525 | 435,246 | -0.11(-2.95%) |
Dec 23, 2005 | 3.630 | 3.639 | 3.613 | 3.632 | 173,276 | +0.00(+0.05%) |
Dec 22, 2005 | 3.635 | 3.637 | 3.601 | 3.631 | 174,451 | +0.00(+0.09%) |
Dec 21, 2005 | 3.685 | 3.710 | 3.614 | 3.627 | 526,290 | -0.05(-1.37%) |
Dec 20, 2005 | 3.606 | 3.678 | 3.600 | 3.677 | 567,994 | +0.07(+1.93%) |
Dec 19, 2005 | 3.556 | 3.630 | 3.545 | 3.608 | 640,829 | +0.05(+1.46%) |
Dec 16, 2005 | 3.592 | 3.612 | 3.548 | 3.556 | 459,329 | -0.04(-1.02%) |
Dec 15, 2005 | 3.609 | 3.616 | 3.580 | 3.592 | 327,169 | -0.02(-0.61%) |
Dec 14, 2005 | 3.635 | 3.645 | 3.614 | 3.614 | 254,334 | -0.01(-0.19%) |
Dec 13, 2005 | 3.571 | 3.625 | 3.567 | 3.621 | 311,310 | +0.04(+1.09%) |
Dec 12, 2005 | 3.618 | 3.656 | 3.568 | 3.582 | 404,115 | -0.02(-0.47%) |
Dec 09, 2005 | 3.626 | 3.626 | 3.550 | 3.599 | 883,416 | -0.03(-0.87%) |
Dec 08, 2005 | 3.570 | 3.632 | 3.546 | 3.631 | 700,154 | +0.07(+1.84%) |
Dec 07, 2005 | 3.575 | 3.614 | 3.558 | 3.565 | 747,144 | -0.00(-0.10%) |
Dec 06, 2005 | 3.471 | 3.605 | 3.471 | 3.568 | 1,194,726 | +0.10(+2.75%) |
Dec 05, 2005 | 3.520 | 3.524 | 3.465 | 3.473 | 1,071,377 | -0.04(-1.16%) |
Dec 02, 2005 | 3.473 | 3.514 | 3.435 | 3.514 | 1,504,861 | +0.08(+2.43%) |
Dec 01, 2005 | 3.299 | 3.470 | 3.282 | 3.430 | 2,388,278 | +0.19(+5.91%) |
Nov 30, 2005 | 3.235 | 3.282 | 3.235 | 3.239 | 1,037,309 | -0.02(-0.47%) |
Nov 29, 2005 | 3.179 | 3.256 | 3.167 | 3.254 | 495,159 | +0.08(+2.63%) |
Nov 28, 2005 | 3.171 | 3.183 | 3.155 | 3.171 | 501,620 | -0.02(-0.51%) |
Nov 25, 2005 | 3.193 | 3.199 | 3.178 | 3.187 | 179,150 | -0.01(-0.32%) |
Nov 23, 2005 | 3.201 | 3.207 | 3.181 | 3.197 | 331,281 | +0.00(+0.11%) |
Nov 22, 2005 | 3.150 | 3.194 | 3.130 | 3.194 | 788,848 | +0.04(+1.41%) |
Nov 21, 2005 | 3.145 | 3.170 | 3.137 | 3.150 | 281,941 | +0.02(+0.54%) |
Nov 18, 2005 | 3.150 | 3.150 | 3.123 | 3.133 | 699,566 | -0.00(-0.14%) |
Nov 17, 2005 | 3.086 | 3.147 | 3.085 | 3.137 | 612,635 | +0.05(+1.66%) |
Nov 16, 2005 | 3.113 | 3.118 | 3.052 | 3.086 | 1,190,614 | -0.03(-0.88%) |
Nov 15, 2005 | 3.176 | 3.178 | 3.091 | 3.113 | 1,088,411 | -0.06(-1.96%) |
Nov 14, 2005 | 3.209 | 3.210 | 3.173 | 3.175 | 522,178 | +0.00(+0.08%) |
Nov 11, 2005 | 3.168 | 3.182 | 3.148 | 3.173 | 806,469 | +0.01(+0.40%) |
Nov 10, 2005 | 3.236 | 3.238 | 3.150 | 3.160 | 955,076 | -0.07(-2.16%) |
Nov 09, 2005 | 3.252 | 3.263 | 3.213 | 3.230 | 2,797,680 | +0.07(+2.07%) |
Nov 08, 2005 | 3.144 | 3.176 | 3.132 | 3.164 | 351,839 | +0.02(+0.73%) |
Nov 07, 2005 | 3.154 | 3.162 | 3.115 | 3.141 | 636,130 | +0.01(+0.27%) |
Nov 04, 2005 | 3.116 | 3.144 | 3.081 | 3.133 | 746,557 | +0.04(+1.18%) |
Nov 03, 2005 | 3.032 | 3.098 | 3.028 | 3.096 | 677,246 | +0.09(+2.97%) |
Nov 02, 2005 | 3.235 | 3.028 | 2.934 | 3.007 | 1,376,226 | +0.04(+1.41%) |
Nov 01, 2005 | 2.968 | 2.979 | 2.933 | 2.965 | 681,945 | -0.00(-0.11%) |
Oct 31, 2005 | 2.956 | 2.988 | 2.904 | 2.968 | 569,169 | +0.01(+0.49%) |
Oct 28, 2005 | 2.874 | 2.961 | 2.869 | 2.954 | 415,863 | +0.07(+2.45%) |
Oct 27, 2005 | 2.903 | 2.894 | 2.727 | 2.883 | 1,591,793 | -0.02(-0.67%) |
Oct 26, 2005 | 2.992 | 2.992 | 2.864 | 2.903 | 1,129,527 | -0.09(-2.96%) |
Oct 25, 2005 | 3.005 | 3.013 | 2.962 | 2.991 | 710,727 | -0.00(-0.03%) |
Oct 24, 2005 | 2.989 | 3.001 | 2.963 | 2.992 | 885,178 | +0.00(+0.09%) |
Oct 21, 2005 | 2.997 | 3.020 | 2.900 | 2.990 | 1,153,022 | -0.03(-0.88%) |
Oct 20, 2005 | 3.099 | 3.180 | 3.005 | 3.016 | 652,576 | -0.08(-2.66%) |
Oct 19, 2005 | 3.074 | 3.107 | 2.954 | 3.099 | 1,335,109 | +0.03(+0.83%) |
Oct 18, 2005 | 3.107 | 3.115 | 3.054 | 3.073 | 637,304 | -0.03(-1.10%) |
Oct 17, 2005 | 3.069 | 3.124 | 3.063 | 3.107 | 576,217 | +0.04(+1.39%) |
Oct 14, 2005 | 3.168 | 3.179 | 3.035 | 3.064 | 1,588,856 | -0.09(-2.94%) |
Oct 13, 2005 | 3.306 | 3.306 | 3.099 | 3.157 | 809,406 | -0.16(-4.90%) |
Oct 12, 2005 | 3.339 | 3.386 | 3.310 | 3.320 | 2,091,064 | -0.02(-0.46%) |
Oct 11, 2005 | 3.252 | 3.358 | 3.236 | 3.335 | 732,460 | +0.07(+2.30%) |
Oct 10, 2005 | 3.379 | 3.322 | 3.235 | 3.260 | 394,717 | +0.05(+1.46%) |
Oct 07, 2005 | 3.124 | 3.235 | 3.124 | 3.213 | 483,411 | +0.11(+3.51%) |
Oct 06, 2005 | 3.232 | 3.232 | 3.102 | 3.104 | 609,110 | -0.13(-3.95%) |
Oct 05, 2005 | 3.256 | 3.273 | 3.202 | 3.232 | 306,023 | -0.01(-0.34%) |
Oct 04, 2005 | 3.292 | 3.292 | 3.243 | 3.243 | 456,392 | -0.06(-1.78%) |
Oct 03, 2005 | 3.286 | 3.308 | 3.231 | 3.302 | 559,183 | +0.05(+1.46%) |
Sep 30, 2005 | 3.248 | 3.331 | 3.226 | 3.254 | 1,405,594 | +0.05(+1.43%) |
Sep 29, 2005 | 3.100 | 3.224 | 3.100 | 3.208 | 1,219,983 | +0.10(+3.26%) |
Sep 28, 2005 | 3.031 | 3.107 | 2.992 | 3.107 | 520,416 | +0.08(+2.67%) |
Sep 27, 2005 | 3.088 | 3.088 | 2.994 | 3.026 | 435,834 | -0.05(-1.66%) |
Sep 26, 2005 | 3.081 | 3.156 | 3.042 | 3.077 | 856,396 | +0.09(+3.11%) |
Sep 23, 2005 | 2.984 | 3.035 | 2.864 | 2.984 | 551,547 | +0.10(+3.42%) |
Sep 22, 2005 | 2.904 | 2.904 | 2.772 | 2.886 | 1,003,241 | -0.07(-2.31%) |
Sep 21, 2005 | 3.003 | 3.005 | 2.928 | 2.954 | 535,101 | -0.05(-1.64%) |
Sep 20, 2005 | 3.017 | 3.099 | 2.981 | 3.003 | 673,722 | -0.01(-0.17%) |
Sep 19, 2005 | 3.056 | 3.203 | 2.969 | 3.008 | 501,620 | -0.03(-1.09%) |
Sep 16, 2005 | 3.094 | 3.107 | 3.028 | 3.041 | 536,863 | -0.04(-1.35%) |
Sep 15, 2005 | 3.142 | 3.171 | 3.071 | 3.083 | 718,363 | -0.06(-1.87%) |
Sep 14, 2005 | 3.064 | 3.192 | 3.064 | 3.142 | 1,610,002 | +0.08(+2.53%) |
Sep 13, 2005 | 2.954 | 3.107 | 2.954 | 3.064 | 1,282,245 | +0.12(+3.99%) |
Sep 12, 2005 | 2.973 | 2.973 | 2.938 | 2.947 | 408,227 | -0.02(-0.57%) |
Sep 09, 2005 | 2.926 | 2.964 | 2.926 | 2.964 | 648,465 | +0.05(+1.60%) |
Sep 08, 2005 | 2.938 | 2.944 | 2.906 | 2.917 | 398,829 | -0.01(-0.38%) |
Sep 07, 2005 | 2.952 | 2.961 | 2.911 | 2.928 | 707,202 | +0.03(+1.18%) |
Sep 06, 2005 | 2.783 | 2.894 | 2.783 | 2.894 | 1,002,653 | +0.09(+3.22%) |
Sep 02, 2005 | 2.787 | 2.846 | 2.746 | 2.804 | 479,300 | +0.00(+0.15%) |
Sep 01, 2005 | 2.847 | 2.879 | 2.793 | 2.800 | 680,183 | -0.04(-1.32%) |
Aug 31, 2005 | 2.643 | 2.864 | 2.643 | 2.837 | 1,924,836 | +0.16(+5.94%) |
Aug 30, 2005 | 2.721 | 2.721 | 2.596 | 2.678 | 1,456,109 | -0.04(-1.60%) |
Aug 29, 2005 | 2.792 | 2.792 | 2.717 | 2.721 | 845,823 | -0.07(-2.65%) |
Aug 26, 2005 | 2.801 | 2.816 | 2.782 | 2.795 | 451,106 | -0.01(-0.21%) |
Aug 25, 2005 | 2.811 | 2.818 | 2.790 | 2.801 | 251,397 | -0.01(-0.24%) |
Aug 24, 2005 | 2.795 | 2.812 | 2.795 | 2.808 | 618,508 | +0.01(+0.52%) |
Aug 23, 2005 | 2.795 | 2.811 | 2.782 | 2.794 | 861,683 | -0.00(-0.03%) |
Aug 22, 2005 | 2.838 | 2.853 | 2.770 | 2.795 | 455,805 | -0.03(-0.94%) |
Aug 19, 2005 | 2.784 | 2.826 | 2.784 | 2.821 | 306,023 | +0.03(+1.22%) |
Aug 18, 2005 | 2.833 | 2.835 | 2.784 | 2.787 | 533,339 | -0.05(-1.62%) |
Aug 17, 2005 | 2.841 | 2.878 | 2.818 | 2.833 | 366,523 | -0.03(-0.89%) |
Aug 16, 2005 | 2.877 | 2.877 | 2.833 | 2.858 | 764,765 | -0.02(-0.80%) |
Aug 15, 2005 | 2.888 | 2.925 | 2.860 | 2.881 | 804,707 | -0.00(-0.12%) |
Aug 12, 2005 | 2.826 | 2.893 | 2.826 | 2.885 | 788,848 | +0.06(+2.08%) |
Aug 11, 2005 | 2.788 | 2.835 | 2.788 | 2.826 | 1,103,682 | +0.04(+1.28%) |
Aug 10, 2005 | 2.777 | 2.804 | 2.756 | 2.790 | 689,581 | +0.02(+0.77%) |
Aug 09, 2005 | 2.844 | 2.869 | 2.762 | 2.769 | 551,547 | -0.03(-0.94%) |
Aug 08, 2005 | 2.755 | 2.813 | 2.755 | 2.795 | 902,212 | +0.05(+1.80%) |
Aug 05, 2005 | 2.741 | 2.750 | 2.729 | 2.746 | 928,056 | -0.04(-1.50%) |
Aug 04, 2005 | 2.710 | 2.788 | 2.693 | 2.788 | 1,486,653 | +0.09(+3.38%) |
Aug 03, 2005 | 2.509 | 2.719 | 2.498 | 2.697 | 1,884,895 | +0.13(+5.01%) |
Aug 02, 2005 | 2.559 | 2.589 | 2.515 | 2.568 | 791,785 | -0.02(-0.92%) |
Aug 01, 2005 | 2.490 | 2.593 | 2.486 | 2.592 | 679,596 | +0.09(+3.78%) |
Jul 29, 2005 | 2.419 | 2.498 | 2.416 | 2.498 | 455,217 | +0.07(+3.09%) |
Jul 28, 2005 | 2.401 | 2.443 | 2.401 | 2.423 | 921,008 | -0.00(-0.14%) |
Jul 27, 2005 | 2.439 | 2.467 | 2.396 | 2.426 | 1,530,119 | -0.07(-2.86%) |
Jul 26, 2005 | 2.498 | 2.503 | 2.482 | 2.498 | 266,669 | -0.00(-0.03%) |
Jul 25, 2005 | 2.521 | 2.521 | 2.478 | 2.498 | 481,062 | -0.02(-0.71%) |
Jul 22, 2005 | 2.500 | 2.517 | 2.477 | 2.516 | 277,242 | +0.01(+0.44%) |
Jul 21, 2005 | 2.531 | 2.532 | 2.486 | 2.505 | 418,800 | -0.01(-0.44%) |
Jul 20, 2005 | 2.494 | 2.519 | 2.492 | 2.516 | 429,960 | +0.01(+0.48%) |
Jul 19, 2005 | 2.456 | 2.515 | 2.449 | 2.504 | 638,479 | +0.06(+2.33%) |
Jul 18, 2005 | 2.442 | 2.467 | 2.415 | 2.447 | 650,814 | +0.00(+0.17%) |
Jul 15, 2005 | 2.468 | 2.474 | 2.435 | 2.443 | 655,513 | -0.05(-2.01%) |
Jul 14, 2005 | 2.513 | 2.522 | 2.472 | 2.493 | 1,382,687 | -0.04(-1.45%) |
Jul 13, 2005 | 2.564 | 2.613 | 2.497 | 2.530 | 2,013,530 | +0.04(+1.78%) |
Jul 12, 2005 | 2.430 | 2.486 | 2.430 | 2.486 | 427,023 | +0.07(+2.93%) |
Jul 11, 2005 | 2.432 | 2.452 | 2.414 | 2.415 | 362,412 | -0.00(-0.18%) |
Jul 08, 2005 | 2.409 | 2.452 | 2.405 | 2.419 | 310,135 | +0.01(+0.42%) |
Jul 07, 2005 | 2.371 | 2.409 | 2.343 | 2.409 | 360,649 | +0.04(+1.62%) |
Jul 06, 2005 | 2.360 | 2.430 | 2.360 | 2.371 | 791,785 | +0.06(+2.47%) |
Jul 05, 2005 | 2.281 | 2.320 | 2.281 | 2.314 | 1,265,211 | +0.03(+1.42%) |
Jul 01, 2005 | 2.235 | 2.294 | 2.231 | 2.281 | 294,276 | +0.04(+1.71%) |
Jun 30, 2005 | 2.213 | 2.259 | 2.212 | 2.243 | 486,348 | +0.04(+1.89%) |
Jun 29, 2005 | 2.212 | 2.212 | 2.160 | 2.201 | 553,897 | +0.00(+0.04%) |
Jun 28, 2005 | 2.174 | 2.205 | 2.164 | 2.200 | 308,960 | +0.03(+1.21%) |
Jun 27, 2005 | 2.161 | 2.185 | 2.138 | 2.174 | 329,518 | +0.01(+0.59%) |
Jun 24, 2005 | 2.150 | 2.175 | 2.138 | 2.161 | 195,596 | +0.01(+0.36%) |
Jun 23, 2005 | 2.128 | 2.178 | 2.124 | 2.154 | 475,188 | +0.03(+1.57%) |
Jun 22, 2005 | 2.145 | 2.145 | 2.095 | 2.120 | 355,363 | -0.02(-1.07%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.139 | 2.143 | 269,019 | -0.02(-0.87%) |
Jun 20, 2005 | 2.174 | 2.174 | 2.138 | 2.162 | 226,727 | -0.01(-0.63%) |
Jun 17, 2005 | 2.166 | 2.177 | 2.161 | 2.176 | 523,940 | +0.01(+0.43%) |
Jun 16, 2005 | 2.137 | 2.176 | 2.131 | 2.166 | 432,310 | +0.04(+1.76%) |
Jun 15, 2005 | 2.120 | 2.149 | 2.120 | 2.129 | 320,708 | +0.02(+1.05%) |
Jun 14, 2005 | 2.094 | 2.113 | 2.091 | 2.107 | 188,548 | +0.01(+0.69%) |
Jun 13, 2005 | 2.079 | 2.092 | 2.073 | 2.092 | 500,445 | +0.02(+0.74%) |
Jun 10, 2005 | 2.118 | 2.149 | 2.063 | 2.077 | 226,727 | -0.04(-2.05%) |
Jun 09, 2005 | 2.075 | 2.121 | 2.052 | 2.120 | 263,732 | +0.04(+2.13%) |
Jun 08, 2005 | 2.143 | 2.154 | 2.025 | 2.076 | 1,473,143 | -0.06(-2.71%) |
Jun 07, 2005 | 2.149 | 2.149 | 2.128 | 2.134 | 922,183 | -0.02(-0.75%) |
Jun 06, 2005 | 2.155 | 2.175 | 2.132 | 2.150 | 786,498 | -0.01(-0.32%) |
Jun 03, 2005 | 2.188 | 2.208 | 2.153 | 2.157 | 542,149 | -0.02(-0.86%) |
Jun 02, 2005 | 2.115 | 2.192 | 2.115 | 2.176 | 1,342,745 | +0.04(+1.87%) |
Jun 01, 2005 | 2.158 | 2.177 | 2.115 | 2.136 | 612,635 | +1.06(+97.91%) |
May 31, 2005 | 1.031 | 1.086 | 1.027 | 1.079 | 2,530,423 | +0.05(+5.10%) |
May 27, 2005 | 0.9938 | 1.044 | 0.9938 | 1.027 | 1,587,094 | +0.03(+3.50%) |
May 26, 2005 | 0.9953 | 0.9974 | 0.9883 | 0.9921 | 393,543 | -0.00(-0.26%) |
May 25, 2005 | 0.9979 | 1.001 | 0.9872 | 0.9947 | 445,232 | +0.00(+0.00%) |
May 24, 2005 | 0.9981 | 0.9981 | 0.9832 | 0.9947 | 541,562 | -0.01(-0.57%) |
May 23, 2005 | 0.9811 | 1.015 | 0.9770 | 1.000 | 776,513 | +0.02(+1.97%) |
May 20, 2005 | 0.9855 | 0.9855 | 0.9704 | 0.9811 | 417,038 | -0.00(-0.24%) |
May 19, 2005 | 0.9745 | 0.9838 | 0.9728 | 0.9834 | 366,523 | -2.90(-74.69%) |
May 18, 2005 | 3.865 | 3.900 | 3.852 | 3.885 | 5,761,001 | +0.02(+0.48%) |
May 17, 2005 | 3.852 | 3.871 | 3.839 | 3.866 | 4,351,294 | +0.02(+0.55%) |
May 16, 2005 | 3.877 | 3.881 | 3.842 | 3.845 | 3,138,946 | -0.03(-0.73%) |
May 13, 2005 | 3.901 | 3.905 | 3.837 | 3.873 | 10,290,858 | -0.07(-1.66%) |
May 12, 2005 | 3.942 | 3.970 | 3.907 | 3.939 | 14,256,832 | -0.00(-0.09%) |
May 11, 2005 | 3.963 | 3.963 | 3.923 | 3.942 | 19,435,154 | -0.02(-0.54%) |
May 10, 2005 | 3.843 | 3.963 | 3.843 | 3.963 | 13,815,124 | +0.11(+2.87%) |
May 09, 2005 | 3.819 | 3.853 | 3.801 | 3.853 | 5,892,573 | +0.01(+0.38%) |
May 06, 2005 | 3.916 | 3.920 | 3.831 | 3.838 | 14,905,297 | -0.03(-0.90%) |
May 05, 2005 | 3.831 | 3.967 | 3.745 | 3.873 | 19,406,960 | +0.11(+2.87%) |
May 04, 2005 | 3.690 | 3.791 | 3.690 | 3.765 | 6,719,601 | +0.08(+2.17%) |
May 03, 2005 | 3.619 | 3.686 | 3.619 | 3.685 | 8,571,016 | +0.07(+1.81%) |
May 02, 2005 | 3.596 | 3.631 | 3.594 | 3.619 | 5,563,642 | +0.02(+0.69%) |
Apr 29, 2005 | 3.608 | 3.623 | 3.559 | 3.595 | 8,373,657 | -0.01(-0.17%) |
Apr 28, 2005 | 3.626 | 3.626 | 3.601 | 3.601 | 10,065,305 | -0.03(-0.87%) |
Apr 27, 2005 | 3.676 | 3.676 | 3.606 | 3.632 | 7,574,823 | -0.05(-1.30%) |
Apr 26, 2005 | 3.724 | 3.724 | 3.662 | 3.680 | 4,388,886 | -0.05(-1.21%) |
Apr 25, 2005 | 3.786 | 3.808 | 3.725 | 3.725 | 4,050,557 | -0.06(-1.60%) |
Apr 22, 2005 | 3.748 | 3.796 | 3.733 | 3.785 | 4,360,692 | +0.04(+1.00%) |
Apr 21, 2005 | 3.820 | 3.820 | 3.746 | 3.748 | 2,697,238 | -0.06(-1.50%) |
Apr 20, 2005 | 3.805 | 3.818 | 3.795 | 3.805 | 8,909,346 | +0.01(+0.20%) |
Apr 19, 2005 | 3.716 | 3.811 | 3.716 | 3.797 | 4,990,361 | +0.08(+2.22%) |
Apr 18, 2005 | 3.705 | 3.720 | 3.673 | 3.715 | 6,061,738 | +0.01(+0.18%) |
Apr 15, 2005 | 3.703 | 3.740 | 3.698 | 3.708 | 7,067,329 | -0.05(-1.40%) |
Apr 14, 2005 | 3.905 | 3.907 | 3.738 | 3.761 | 20,816,668 | -0.14(-3.68%) |
Apr 13, 2005 | 3.945 | 3.950 | 3.877 | 3.905 | 9,576,607 | +0.01(+0.15%) |
Apr 12, 2005 | 3.865 | 3.910 | 3.865 | 3.899 | 7,180,105 | +0.03(+0.84%) |
Apr 11, 2005 | 3.984 | 3.984 | 3.838 | 3.866 | 16,465,373 | -0.10(-2.51%) |
Apr 08, 2005 | 3.941 | 3.984 | 3.933 | 3.966 | 15,807,510 | +0.02(+0.63%) |
Apr 07, 2005 | 3.865 | 3.951 | 3.827 | 3.941 | 24,096,584 | +0.09(+2.37%) |
Apr 06, 2005 | 3.873 | 3.899 | 3.769 | 3.850 | 57,948,340 | +0.21(+5.88%) |
Apr 05, 2005 | 3.541 | 3.639 | 3.541 | 3.636 | 13,749,338 | +0.10(+2.77%) |
Apr 04, 2005 | 3.574 | 3.574 | 3.490 | 3.539 | 5,836,185 | -0.03(-0.98%) |
Apr 01, 2005 | 3.639 | 3.643 | 3.559 | 3.574 | 3,806,207 | -0.04(-1.22%) |
Mar 31, 2005 | 3.586 | 3.618 | 3.585 | 3.618 | 8,655,598 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.618 | 3.572 | 3.572 | 5,939,563 | -0.01(-0.36%) |
Mar 29, 2005 | 3.598 | 3.618 | 3.585 | 3.585 | 4,962,167 | +0.00(+0.05%) |
Mar 28, 2005 | 3.667 | 3.701 | 3.575 | 3.583 | 7,217,697 | -0.04(-1.15%) |
Mar 24, 2005 | 3.606 | 3.656 | 3.605 | 3.625 | 8,721,385 | +0.02(+0.52%) |
Mar 23, 2005 | 3.624 | 3.626 | 3.584 | 3.606 | 1,832,618 | -0.04(-1.00%) |
Mar 22, 2005 | 3.652 | 3.669 | 3.626 | 3.642 | 3,533,664 | -0.00(-0.05%) |
Mar 21, 2005 | 3.627 | 3.652 | 3.627 | 3.644 | 2,340,113 | +0.02(+0.49%) |
Mar 18, 2005 | 3.600 | 3.648 | 3.594 | 3.626 | 5,770,399 | +0.03(+0.78%) |
Mar 17, 2005 | 3.609 | 3.615 | 3.585 | 3.598 | 4,097,547 | -0.01(-0.21%) |
Mar 16, 2005 | 3.643 | 3.643 | 3.592 | 3.606 | 1,503,687 | -0.04(-1.03%) |
Mar 15, 2005 | 3.660 | 3.672 | 3.641 | 3.643 | 2,020,579 | -0.01(-0.23%) |
Mar 14, 2005 | 3.660 | 3.661 | 3.648 | 3.652 | 3,806,207 | -0.01(-0.23%) |
Mar 11, 2005 | 3.633 | 3.668 | 3.615 | 3.660 | 5,807,991 | +0.02(+0.51%) |
Mar 10, 2005 | 3.720 | 3.720 | 3.618 | 3.642 | 5,131,332 | -0.08(-2.19%) |
Mar 09, 2005 | 3.738 | 3.763 | 3.723 | 3.723 | 8,495,832 | -0.01(-0.36%) |
Mar 08, 2005 | 3.771 | 3.805 | 3.720 | 3.737 | 4,896,381 | +0.01(+0.16%) |
Mar 07, 2005 | 3.733 | 3.766 | 3.688 | 3.731 | 6,259,097 | +0.03(+0.78%) |
Mar 04, 2005 | 3.519 | 3.792 | 3.503 | 3.702 | 12,010,700 | +0.23(+6.49%) |
Mar 03, 2005 | 3.490 | 3.493 | 3.435 | 3.476 | 4,980,963 | -0.02(-0.49%) |
Mar 02, 2005 | 3.469 | 3.539 | 3.409 | 3.493 | 26,201,746 | +0.07(+2.09%) |
Mar 01, 2005 | 3.382 | 3.430 | 3.382 | 3.422 | 6,945,154 | +0.03(+1.03%) |
Feb 28, 2005 | 3.326 | 3.396 | 3.326 | 3.387 | 3,420,888 | +0.03(+0.94%) |
Feb 25, 2005 | 3.395 | 3.405 | 3.352 | 3.356 | 2,866,403 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.418 | 3.379 | 3.397 | 2,593,860 | -0.05(-1.31%) |
Feb 23, 2005 | 3.440 | 3.446 | 3.405 | 3.442 | 14,068,872 | -0.01(-0.17%) |
Feb 22, 2005 | 3.397 | 3.469 | 3.365 | 3.448 | 3,505,470 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.409 | 3.379 | 3.397 | 2,810,015 | -0.04(-1.16%) |
Feb 17, 2005 | 3.428 | 3.448 | 3.425 | 3.437 | 1,719,842 | +0.01(+0.27%) |
Feb 16, 2005 | 3.434 | 3.439 | 3.412 | 3.428 | 3,223,529 | -0.03(-0.86%) |
Feb 15, 2005 | 3.439 | 3.464 | 3.439 | 3.458 | 1,381,512 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.454 | 3.418 | 3.437 | 3,984,770 | -0.00(-0.02%) |
Feb 11, 2005 | 3.388 | 3.456 | 3.388 | 3.438 | 5,168,924 | +0.04(+1.28%) |
Feb 10, 2005 | 3.388 | 3.422 | 3.388 | 3.395 | 3,618,246 | -0.00(-0.05%) |
Feb 09, 2005 | 3.406 | 3.406 | 3.365 | 3.396 | 7,377,464 | -0.01(-0.40%) |
Feb 08, 2005 | 3.284 | 3.410 | 3.262 | 3.410 | 6,165,116 | +0.14(+4.16%) |
Feb 07, 2005 | 3.267 | 3.278 | 3.243 | 3.274 | 5,187,720 | +0.00(+0.10%) |
Feb 04, 2005 | 3.198 | 3.297 | 3.185 | 3.270 | 4,548,653 | +0.07(+2.26%) |
Feb 03, 2005 | 3.161 | 3.202 | 3.150 | 3.198 | 7,133,115 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.178 | 3.135 | 3.165 | 26,314,522 | +0.01(+0.46%) |