Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.647 | 3.666 | 3.634 | 3.634 | 3,971 | -0.01(-0.36%) |
Jan 30, 2006 | 3.601 | 3.650 | 3.601 | 3.647 | 13,747 | +0.06(+1.74%) |
Jan 27, 2006 | 3.519 | 3.594 | 3.519 | 3.584 | 84,009 | +0.02(+0.46%) |
Jan 26, 2006 | 3.486 | 3.568 | 3.486 | 3.568 | 28,716 | +0.07(+1.87%) |
Jan 25, 2006 | 3.503 | 3.535 | 3.486 | 3.503 | 25,661 | +0.00(+0.00%) |
Jan 24, 2006 | 3.568 | 3.568 | 3.503 | 3.503 | 7,637 | -0.07(-1.83%) |
Jan 23, 2006 | 3.591 | 3.591 | 3.522 | 3.568 | 9,775 | -0.03(-0.91%) |
Jan 20, 2006 | 3.372 | 3.601 | 3.365 | 3.601 | 43,990 | +0.23(+6.80%) |
Jan 19, 2006 | 3.345 | 3.372 | 3.345 | 3.372 | 9,164 | +0.04(+1.28%) |
Jan 18, 2006 | 3.329 | 3.329 | 3.329 | 3.329 | 3,054 | -0.00(-0.10%) |
Jan 17, 2006 | 3.306 | 3.332 | 3.306 | 3.332 | 17,107 | +0.01(+0.30%) |
Jan 13, 2006 | 3.290 | 3.323 | 3.273 | 3.323 | 73,317 | +0.03(+0.89%) |
Jan 12, 2006 | 3.319 | 3.319 | 3.277 | 3.293 | 58,959 | -0.03(-0.79%) |
Jan 11, 2006 | 3.313 | 3.339 | 3.306 | 3.319 | 108,143 | -0.01(-0.39%) |
Jan 10, 2006 | 3.339 | 3.339 | 3.323 | 3.332 | 29,937 | -0.01(-0.20%) |
Jan 09, 2006 | 3.323 | 3.359 | 3.323 | 3.339 | 158,549 | +0.00(+0.00%) |
Jan 06, 2006 | 3.323 | 3.339 | 3.323 | 3.339 | 2,749 | +0.02(+0.49%) |
Jan 05, 2006 | 3.339 | 3.352 | 3.323 | 3.323 | 133,804 | -0.04(-1.07%) |
Jan 04, 2006 | 3.355 | 3.381 | 3.336 | 3.359 | 11,303 | -0.01(-0.39%) |
Jan 03, 2006 | 3.339 | 3.372 | 3.339 | 3.372 | 19,551 | +0.02(+0.49%) |
Dec 30, 2005 | 3.336 | 3.355 | 3.313 | 3.355 | 111,809 | +0.00(+0.00%) |
Dec 29, 2005 | 3.355 | 3.355 | 3.332 | 3.355 | 87,064 | -0.00(-0.00%) |
Dec 28, 2005 | 3.388 | 3.395 | 3.355 | 3.355 | 101,422 | -0.07(-1.91%) |
Dec 27, 2005 | 3.404 | 3.421 | 3.398 | 3.421 | 9,775 | +0.03(+0.97%) |
Dec 23, 2005 | 3.375 | 3.404 | 3.375 | 3.388 | 17,718 | +0.01(+0.39%) |
Dec 22, 2005 | 3.375 | 3.378 | 3.375 | 3.375 | 9,470 | -0.01(-0.39%) |
Dec 21, 2005 | 3.444 | 3.460 | 3.378 | 3.388 | 23,217 | -0.06(-1.62%) |
Dec 20, 2005 | 3.326 | 3.470 | 3.323 | 3.444 | 90,119 | +0.10(+3.14%) |
Dec 19, 2005 | 3.339 | 3.339 | 3.257 | 3.339 | 138,081 | -0.03(-0.97%) |
Dec 16, 2005 | 3.503 | 3.503 | 3.339 | 3.372 | 46,434 | -0.07(-1.90%) |
Dec 15, 2005 | 3.457 | 3.463 | 3.414 | 3.437 | 48,267 | -0.06(-1.78%) |
Dec 14, 2005 | 3.558 | 3.558 | 3.453 | 3.499 | 62,930 | -0.07(-1.93%) |
Dec 13, 2005 | 3.568 | 3.568 | 3.552 | 3.568 | 49,489 | -0.02(-0.46%) |
Dec 12, 2005 | 3.601 | 3.601 | 3.584 | 3.584 | 6,720 | -0.05(-1.26%) |
Dec 09, 2005 | 3.601 | 3.634 | 3.601 | 3.630 | 7,942 | +0.03(+0.82%) |
Dec 08, 2005 | 3.617 | 3.617 | 3.601 | 3.601 | 11,914 | -0.03(-0.90%) |
Dec 07, 2005 | 3.673 | 3.673 | 3.614 | 3.634 | 18,634 | -0.03(-0.89%) |
Dec 06, 2005 | 3.584 | 3.679 | 3.584 | 3.666 | 16,801 | +0.07(+1.82%) |
Dec 05, 2005 | 3.647 | 3.647 | 3.601 | 3.601 | 48,878 | -0.05(-1.26%) |
Dec 02, 2005 | 3.634 | 3.647 | 3.617 | 3.647 | 3,360 | +0.03(+0.81%) |
Dec 01, 2005 | 3.634 | 3.650 | 3.617 | 3.617 | 10,692 | +0.02(+0.45%) |
Nov 30, 2005 | 3.568 | 3.630 | 3.568 | 3.601 | 8,859 | +0.00(+0.00%) |
Nov 29, 2005 | 3.617 | 3.617 | 3.601 | 3.601 | 10,692 | -0.02(-0.63%) |
Nov 28, 2005 | 3.643 | 3.663 | 3.624 | 3.624 | 3,360 | -0.03(-0.81%) |
Nov 25, 2005 | 3.607 | 3.653 | 3.607 | 3.653 | 3,054 | +0.04(+1.18%) |
Nov 23, 2005 | 3.601 | 3.620 | 3.601 | 3.611 | 8,859 | -0.02(-0.63%) |
Nov 22, 2005 | 3.653 | 3.653 | 3.568 | 3.634 | 21,384 | -0.03(-0.80%) |
Nov 21, 2005 | 3.748 | 3.764 | 3.634 | 3.663 | 26,883 | -0.09(-2.27%) |
Nov 18, 2005 | 3.732 | 3.764 | 3.686 | 3.748 | 18,940 | +0.08(+2.23%) |
Nov 17, 2005 | 3.666 | 3.666 | 3.666 | 3.666 | 1,527 | -0.00(-0.09%) |
Nov 16, 2005 | 3.666 | 3.670 | 3.666 | 3.670 | 5,498 | +0.02(+0.63%) |
Nov 15, 2005 | 3.617 | 3.666 | 3.617 | 3.647 | 26,272 | +0.01(+0.36%) |
Nov 14, 2005 | 3.620 | 3.634 | 3.617 | 3.634 | 1,832 | +0.02(+0.45%) |
Nov 11, 2005 | 3.607 | 3.650 | 3.558 | 3.617 | 17,107 | +0.00(+0.00%) |
Nov 10, 2005 | 3.601 | 3.617 | 3.598 | 3.617 | 5,804 | +0.01(+0.27%) |
Nov 09, 2005 | 3.732 | 3.732 | 3.607 | 3.607 | 31,770 | -0.14(-3.67%) |
Nov 08, 2005 | 3.735 | 3.758 | 3.735 | 3.745 | 13,136 | +0.01(+0.18%) |
Nov 07, 2005 | 3.748 | 3.791 | 3.735 | 3.738 | 21,078 | +0.04(+0.97%) |
Nov 04, 2005 | 3.699 | 3.712 | 3.666 | 3.702 | 17,107 | +0.04(+0.98%) |
Nov 03, 2005 | 3.745 | 3.745 | 3.666 | 3.666 | 10,081 | -0.05(-1.41%) |
Nov 02, 2005 | 3.781 | 3.781 | 3.719 | 3.719 | 5,498 | -0.06(-1.65%) |
Nov 01, 2005 | 3.804 | 3.804 | 3.778 | 3.781 | 7,026 | -0.02(-0.43%) |
Oct 31, 2005 | 3.781 | 3.814 | 3.781 | 3.797 | 10,692 | +0.00(+0.00%) |
Oct 28, 2005 | 3.830 | 3.830 | 3.797 | 3.797 | 16,190 | -0.05(-1.28%) |
Oct 27, 2005 | 3.895 | 3.895 | 3.771 | 3.846 | 318,625 | -0.04(-1.14%) |
Oct 26, 2005 | 3.797 | 3.925 | 3.797 | 3.891 | 52,238 | +0.10(+2.55%) |
Oct 25, 2005 | 3.797 | 3.797 | 3.774 | 3.794 | 18,634 | -0.00(-0.09%) |
Oct 24, 2005 | 3.836 | 3.836 | 3.775 | 3.797 | 16,801 | -0.03(-0.85%) |
Oct 21, 2005 | 3.830 | 3.843 | 3.814 | 3.830 | 19,856 | -0.03(-0.90%) |
Oct 20, 2005 | 3.895 | 3.925 | 3.863 | 3.865 | 35,436 | -0.09(-2.19%) |
Oct 19, 2005 | 3.905 | 3.977 | 3.905 | 3.951 | 45,823 | +0.05(+1.34%) |
Oct 18, 2005 | 3.863 | 3.925 | 3.863 | 3.899 | 49,183 | +0.04(+0.93%) |
Oct 17, 2005 | 3.850 | 3.863 | 3.850 | 3.863 | 19,856 | +0.03(+0.77%) |
Oct 14, 2005 | 3.846 | 3.846 | 3.833 | 3.833 | 44,601 | -0.02(-0.43%) |
Oct 13, 2005 | 3.879 | 3.882 | 3.850 | 3.850 | 22,606 | -0.05(-1.34%) |
Oct 12, 2005 | 3.922 | 3.922 | 3.892 | 3.902 | 62,930 | -0.04(-1.08%) |
Oct 11, 2005 | 3.912 | 3.961 | 3.912 | 3.944 | 22,911 | +0.03(+0.84%) |
Oct 10, 2005 | 3.895 | 3.912 | 3.895 | 3.912 | 6,720 | -0.02(-0.42%) |
Oct 07, 2005 | 3.928 | 3.958 | 3.925 | 3.928 | 15,885 | -0.02(-0.42%) |
Oct 06, 2005 | 4.075 | 4.075 | 3.944 | 3.944 | 24,133 | -0.16(-3.98%) |
Oct 05, 2005 | 4.059 | 4.108 | 4.059 | 4.108 | 10,997 | +0.02(+0.40%) |
Oct 04, 2005 | 4.128 | 4.144 | 4.092 | 4.092 | 15,579 | -0.05(-1.19%) |
Oct 03, 2005 | 4.190 | 4.190 | 4.141 | 4.141 | 20,162 | -0.08(-1.94%) |
Sep 30, 2005 | 4.246 | 4.246 | 4.223 | 4.223 | 6,720 | -0.04(-0.92%) |
Sep 29, 2005 | 4.229 | 4.262 | 4.229 | 4.262 | 10,692 | +0.02(+0.54%) |
Sep 28, 2005 | 4.252 | 4.252 | 4.239 | 4.239 | 9,470 | -0.02(-0.46%) |
Sep 27, 2005 | 4.239 | 4.285 | 4.223 | 4.259 | 162,520 | -0.01(-0.21%) |
Sep 26, 2005 | 4.255 | 4.321 | 4.239 | 4.268 | 197,957 | +0.01(+0.29%) |
Sep 23, 2005 | 4.255 | 4.255 | 4.174 | 4.255 | 8,248 | +0.11(+2.77%) |
Sep 22, 2005 | 4.098 | 4.141 | 4.092 | 4.141 | 175,351 | +0.03(+0.64%) |
Sep 21, 2005 | 4.128 | 4.128 | 4.111 | 4.115 | 14,968 | -0.03(-0.63%) |
Sep 20, 2005 | 4.053 | 4.157 | 4.053 | 4.141 | 49,183 | +0.09(+2.10%) |
Sep 19, 2005 | 4.059 | 4.059 | 4.026 | 4.056 | 10,692 | -0.01(-0.24%) |
Sep 16, 2005 | 4.056 | 4.092 | 4.043 | 4.066 | 7,942 | +0.00(+0.00%) |
Sep 15, 2005 | 3.958 | 4.072 | 3.958 | 4.066 | 12,525 | +0.12(+3.07%) |
Sep 14, 2005 | 3.984 | 3.984 | 3.944 | 3.944 | 41,852 | -0.05(-1.23%) |
Sep 13, 2005 | 4.053 | 4.053 | 3.977 | 3.994 | 43,685 | -0.06(-1.53%) |
Sep 12, 2005 | 4.098 | 4.098 | 4.026 | 4.056 | 54,682 | -0.05(-1.28%) |
Sep 09, 2005 | 4.115 | 4.118 | 4.075 | 4.108 | 18,023 | -0.01(-0.16%) |
Sep 08, 2005 | 4.125 | 4.125 | 4.115 | 4.115 | 11,303 | -0.02(-0.40%) |
Sep 07, 2005 | 4.075 | 4.131 | 4.075 | 4.131 | 18,329 | +0.02(+0.49%) |
Sep 06, 2005 | 4.125 | 4.125 | 4.075 | 4.111 | 15,274 | -0.04(-0.96%) |
Sep 02, 2005 | 4.059 | 4.157 | 4.059 | 4.151 | 18,329 | +0.01(+0.32%) |
Sep 01, 2005 | 4.157 | 4.180 | 4.125 | 4.138 | 14,968 | -0.07(-1.63%) |
Aug 31, 2005 | 4.239 | 4.239 | 4.206 | 4.206 | 2,749 | -0.03(-0.77%) |
Aug 30, 2005 | 4.269 | 4.269 | 4.239 | 4.239 | 11,608 | -0.04(-0.99%) |
Aug 29, 2005 | 4.259 | 4.337 | 4.259 | 4.282 | 37,269 | -0.02(-0.38%) |
Aug 26, 2005 | 4.236 | 4.305 | 4.236 | 4.298 | 12,525 | +0.05(+1.16%) |
Aug 25, 2005 | 4.170 | 4.249 | 4.128 | 4.249 | 17,107 | +0.04(+0.93%) |
Aug 24, 2005 | 4.223 | 4.223 | 4.203 | 4.210 | 9,470 | -0.02(-0.39%) |
Aug 23, 2005 | 4.157 | 4.255 | 4.151 | 4.226 | 28,716 | +0.09(+2.06%) |
Aug 22, 2005 | 4.206 | 4.206 | 4.141 | 4.141 | 5,193 | -0.07(-1.71%) |
Aug 19, 2005 | 4.046 | 4.213 | 4.046 | 4.213 | 23,828 | +0.15(+3.79%) |
Aug 18, 2005 | 4.066 | 4.072 | 4.059 | 4.059 | 29,021 | -0.03(-0.72%) |
Aug 17, 2005 | 4.010 | 4.092 | 4.010 | 4.089 | 189,098 | +0.08(+2.04%) |
Aug 16, 2005 | 3.895 | 4.007 | 3.895 | 4.007 | 10,692 | +0.08(+2.00%) |
Aug 15, 2005 | 3.977 | 4.010 | 3.928 | 3.928 | 41,852 | -0.10(-2.44%) |
Aug 12, 2005 | 3.977 | 4.026 | 3.977 | 4.026 | 174,129 | +0.05(+1.15%) |
Aug 11, 2005 | 3.935 | 4.043 | 3.935 | 3.980 | 210,787 | +0.04(+0.91%) |
Aug 10, 2005 | 3.912 | 3.944 | 3.912 | 3.944 | 23,522 | -0.01(-0.33%) |
Aug 09, 2005 | 3.928 | 3.980 | 3.928 | 3.958 | 40,324 | +0.01(+0.33%) |
Aug 08, 2005 | 3.836 | 3.944 | 3.836 | 3.944 | 15,274 | +0.09(+2.21%) |
Aug 05, 2005 | 3.876 | 3.876 | 3.814 | 3.859 | 40,019 | -0.02(-0.51%) |
Aug 04, 2005 | 3.944 | 3.944 | 3.879 | 3.879 | 45,517 | -0.09(-2.39%) |
Aug 03, 2005 | 4.089 | 4.092 | 3.928 | 3.974 | 33,298 | -0.13(-3.27%) |
Aug 02, 2005 | 4.170 | 4.180 | 4.095 | 4.108 | 24,133 | -0.06(-1.49%) |
Aug 01, 2005 | 4.265 | 4.272 | 4.170 | 4.170 | 17,107 | -0.09(-2.00%) |
Jul 29, 2005 | 4.265 | 4.288 | 4.239 | 4.255 | 11,303 | -0.01(-0.31%) |
Jul 28, 2005 | 4.370 | 4.370 | 4.232 | 4.269 | 19,856 | -0.15(-3.34%) |
Jul 27, 2005 | 4.370 | 4.419 | 4.370 | 4.416 | 9,775 | +0.01(+0.22%) |
Jul 26, 2005 | 4.399 | 4.406 | 4.399 | 4.406 | 916 | +0.02(+0.37%) |
Jul 25, 2005 | 4.386 | 4.403 | 4.386 | 4.390 | 10,081 | -0.00(-0.07%) |
Jul 22, 2005 | 4.321 | 4.393 | 4.321 | 4.393 | 21,689 | +0.06(+1.28%) |
Jul 21, 2005 | 4.321 | 4.337 | 4.321 | 4.337 | 4,276 | +0.03(+0.76%) |
Jul 20, 2005 | 4.337 | 4.337 | 4.305 | 4.305 | 5,193 | -0.05(-1.20%) |
Jul 19, 2005 | 4.337 | 4.357 | 4.337 | 4.357 | 9,164 | +0.02(+0.45%) |
Jul 18, 2005 | 4.331 | 4.337 | 4.331 | 4.337 | 8,248 | +0.00(+0.08%) |
Jul 15, 2005 | 4.285 | 4.334 | 4.262 | 4.334 | 12,525 | +0.06(+1.46%) |
Jul 14, 2005 | 4.272 | 4.272 | 4.255 | 4.272 | 2,443 | +0.02(+0.38%) |
Jul 13, 2005 | 4.255 | 4.301 | 4.236 | 4.255 | 48,267 | +0.00(+0.00%) |
Jul 12, 2005 | 4.305 | 4.350 | 4.255 | 4.255 | 16,801 | -0.05(-1.14%) |
Jul 11, 2005 | 4.321 | 4.321 | 4.305 | 4.305 | 13,747 | -0.01(-0.30%) |
Jul 08, 2005 | 4.337 | 4.367 | 4.318 | 4.318 | 10,692 | -0.05(-1.20%) |
Jul 07, 2005 | 4.386 | 4.413 | 4.338 | 4.370 | 15,274 | -0.03(-0.74%) |
Jul 06, 2005 | 4.419 | 4.419 | 4.390 | 4.403 | 13,136 | -0.02(-0.44%) |
Jul 05, 2005 | 4.468 | 4.485 | 4.422 | 4.422 | 3,360 | -0.04(-0.81%) |
Jul 01, 2005 | 4.485 | 4.485 | 4.455 | 4.458 | 4,276 | -0.06(-1.30%) |
Jun 30, 2005 | 4.452 | 4.517 | 4.436 | 4.517 | 7,026 | +0.09(+2.00%) |
Jun 29, 2005 | 4.419 | 4.462 | 4.407 | 4.429 | 68,735 | +0.01(+0.22%) |
Jun 28, 2005 | 4.419 | 4.419 | 4.390 | 4.419 | 3,665 | -0.01(-0.15%) |
Jun 27, 2005 | 4.422 | 4.426 | 4.422 | 4.426 | 610 | +0.00(+0.00%) |
Jun 24, 2005 | 4.468 | 4.468 | 4.426 | 4.426 | 4,276 | -0.04(-0.81%) |
Jun 23, 2005 | 4.494 | 4.494 | 4.436 | 4.462 | 5,498 | -0.02(-0.51%) |
Jun 22, 2005 | 4.504 | 4.514 | 4.485 | 4.485 | 20,162 | -0.04(-0.80%) |
Jun 21, 2005 | 4.521 | 4.524 | 4.511 | 4.521 | 17,107 | +0.00(+0.07%) |
Jun 20, 2005 | 4.452 | 4.540 | 4.452 | 4.517 | 18,329 | +0.06(+1.32%) |
Jun 17, 2005 | 4.508 | 4.508 | 4.458 | 4.458 | 11,303 | -0.08(-1.80%) |
Jun 16, 2005 | 4.508 | 4.540 | 4.491 | 4.540 | 9,470 | +0.02(+0.51%) |
Jun 15, 2005 | 4.517 | 4.517 | 4.488 | 4.517 | 5,193 | +0.02(+0.44%) |
Jun 14, 2005 | 4.517 | 4.521 | 4.452 | 4.498 | 19,551 | +0.01(+0.29%) |
Jun 13, 2005 | 4.462 | 4.485 | 4.462 | 4.485 | 4,582 | +0.03(+0.59%) |
Jun 10, 2005 | 4.386 | 4.468 | 4.386 | 4.458 | 8,248 | +0.04(+0.96%) |
Jun 09, 2005 | 4.386 | 4.419 | 4.373 | 4.416 | 3,054 | +0.01(+0.30%) |
Jun 08, 2005 | 4.419 | 4.419 | 4.403 | 4.403 | 2,443 | -0.00(-0.07%) |
Jun 07, 2005 | 4.419 | 4.419 | 4.386 | 4.406 | 9,775 | -0.01(-0.30%) |
Jun 06, 2005 | 4.432 | 4.436 | 4.419 | 4.419 | 15,885 | -0.02(-0.44%) |
Jun 03, 2005 | 4.616 | 4.616 | 4.432 | 4.439 | 63,236 | -0.14(-3.07%) |
Jun 02, 2005 | 4.580 | 4.642 | 4.550 | 4.580 | 39,408 | +0.00(+0.07%) |
Jun 01, 2005 | 4.573 | 4.609 | 4.534 | 4.576 | 24,133 | +0.04(+0.94%) |
May 31, 2005 | 4.845 | 4.861 | 4.501 | 4.534 | 105,699 | -0.21(-4.48%) |
May 27, 2005 | 4.730 | 4.763 | 4.701 | 4.746 | 41,546 | +0.07(+1.40%) |
May 26, 2005 | 4.517 | 4.746 | 4.501 | 4.681 | 137,470 | +0.25(+5.61%) |
May 25, 2005 | 4.354 | 4.449 | 4.337 | 4.432 | 115,169 | +0.09(+2.19%) |
May 24, 2005 | 4.396 | 4.403 | 4.288 | 4.337 | 125,250 | -0.07(-1.49%) |
May 23, 2005 | 4.665 | 4.665 | 4.259 | 4.403 | 573,098 | +0.72(+19.56%) |
May 20, 2005 | 3.634 | 3.715 | 3.624 | 3.683 | 32,687 | +0.05(+1.35%) |
May 19, 2005 | 3.624 | 3.663 | 3.611 | 3.634 | 29,937 | +0.01(+0.18%) |
May 18, 2005 | 3.601 | 3.634 | 3.601 | 3.627 | 15,579 | +0.03(+0.73%) |
May 17, 2005 | 3.607 | 3.607 | 3.601 | 3.601 | 6,720 | -0.02(-0.45%) |
May 16, 2005 | 3.620 | 3.624 | 3.607 | 3.617 | 20,162 | +0.02(+0.45%) |
May 13, 2005 | 3.611 | 3.611 | 3.598 | 3.601 | 27,188 | -0.01(-0.27%) |
May 12, 2005 | 3.604 | 3.643 | 3.604 | 3.611 | 28,410 | -0.03(-0.72%) |
May 11, 2005 | 3.640 | 3.650 | 3.601 | 3.637 | 61,403 | +0.00(+0.09%) |
May 10, 2005 | 3.699 | 3.699 | 3.620 | 3.634 | 112,725 | -0.01(-0.36%) |
May 09, 2005 | 3.617 | 3.647 | 3.575 | 3.647 | 57,126 | -0.05(-1.42%) |
May 06, 2005 | 3.715 | 3.728 | 3.650 | 3.699 | 51,627 | -0.16(-4.20%) |
May 05, 2005 | 3.797 | 3.863 | 3.797 | 3.861 | 159,160 | +0.08(+2.12%) |
May 04, 2005 | 3.666 | 3.814 | 3.666 | 3.781 | 61,097 | +0.15(+4.05%) |
May 03, 2005 | 3.666 | 3.666 | 3.634 | 3.634 | 19,551 | -0.08(-2.20%) |
May 02, 2005 | 3.686 | 3.715 | 3.683 | 3.715 | 3,971 | +0.00(+0.00%) |
Apr 29, 2005 | 3.764 | 3.764 | 3.666 | 3.715 | 29,021 | -0.06(-1.65%) |
Apr 28, 2005 | 3.814 | 3.814 | 3.764 | 3.778 | 26,883 | -0.07(-1.79%) |
Apr 27, 2005 | 3.912 | 3.912 | 3.846 | 3.846 | 50,711 | -0.06(-1.59%) |
Apr 26, 2005 | 3.928 | 3.928 | 3.895 | 3.908 | 6,720 | -0.05(-1.24%) |
Apr 25, 2005 | 3.994 | 3.994 | 3.928 | 3.958 | 12,830 | -0.04(-0.98%) |
Apr 22, 2005 | 4.043 | 4.046 | 3.971 | 3.997 | 22,606 | -0.09(-2.24%) |
Apr 21, 2005 | 4.108 | 4.128 | 4.043 | 4.089 | 23,522 | -0.04(-0.87%) |
Apr 20, 2005 | 4.108 | 4.125 | 4.108 | 4.125 | 4,276 | +0.00(+0.00%) |
Apr 19, 2005 | 4.121 | 4.134 | 4.108 | 4.125 | 2,749 | +0.02(+0.40%) |
Apr 18, 2005 | 4.282 | 4.285 | 4.108 | 4.108 | 16,190 | -0.15(-3.46%) |
Apr 15, 2005 | 4.288 | 4.288 | 4.255 | 4.255 | 3,054 | -0.03(-0.76%) |
Apr 14, 2005 | 4.305 | 4.308 | 4.288 | 4.288 | 7,026 | -0.03(-0.61%) |
Apr 13, 2005 | 4.337 | 4.337 | 4.314 | 4.314 | 2,749 | -0.01(-0.15%) |
Apr 12, 2005 | 4.311 | 4.321 | 4.288 | 4.321 | 6,720 | -0.00(-0.08%) |
Apr 11, 2005 | 4.360 | 4.360 | 4.311 | 4.324 | 7,637 | -0.06(-1.42%) |
Apr 08, 2005 | 4.390 | 4.390 | 4.386 | 4.386 | 1,221 | -0.01(-0.15%) |
Apr 07, 2005 | 4.393 | 4.393 | 4.393 | 4.393 | 305 | -0.00(-0.07%) |
Apr 06, 2005 | 4.396 | 4.396 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.419 | 4.419 | 4.396 | 4.396 | 2,749 | -0.00(-0.09%) |
Apr 04, 2005 | 4.442 | 4.442 | 4.400 | 4.400 | 7,331 | -0.05(-1.23%) |
Apr 01, 2005 | 4.472 | 4.472 | 4.455 | 4.455 | 4,887 | -0.02(-0.51%) |
Mar 31, 2005 | 4.501 | 4.501 | 4.478 | 4.478 | 1,527 | -0.02(-0.51%) |
Mar 30, 2005 | 4.396 | 4.517 | 4.396 | 4.501 | 8,859 | +0.11(+2.61%) |
Mar 29, 2005 | 4.380 | 4.396 | 4.380 | 4.386 | 916 | +0.00(+0.00%) |
Mar 28, 2005 | 4.386 | 4.386 | 4.386 | 4.386 | 4,887 | -0.03(-0.67%) |
Mar 24, 2005 | 4.390 | 4.419 | 4.390 | 4.416 | 1,527 | -0.00(-0.07%) |
Mar 23, 2005 | 4.436 | 4.468 | 4.419 | 4.419 | 7,637 | -0.05(-1.10%) |
Mar 22, 2005 | 4.452 | 4.468 | 4.452 | 4.468 | 2,138 | -0.00(-0.07%) |
Mar 21, 2005 | 4.432 | 4.472 | 4.426 | 4.472 | 2,443 | +0.06(+1.26%) |
Mar 18, 2005 | 4.386 | 4.416 | 4.383 | 4.416 | 14,358 | +0.03(+0.75%) |
Mar 17, 2005 | 4.383 | 4.383 | 4.383 | 4.383 | 1,221 | +0.00(+0.00%) |
Mar 16, 2005 | 4.367 | 4.383 | 4.341 | 4.383 | 1,832 | +0.00(+0.00%) |
Mar 15, 2005 | 4.393 | 4.406 | 4.373 | 4.383 | 13,747 | -0.02(-0.45%) |
Mar 14, 2005 | 4.445 | 4.445 | 4.403 | 4.403 | 3,971 | -0.02(-0.37%) |
Mar 11, 2005 | 4.465 | 4.465 | 4.390 | 4.419 | 15,579 | -0.04(-0.81%) |
Mar 10, 2005 | 4.468 | 4.498 | 4.455 | 4.455 | 10,692 | -0.06(-1.38%) |
Mar 09, 2005 | 4.491 | 4.517 | 4.468 | 4.517 | 3,360 | +0.04(+0.80%) |
Mar 08, 2005 | 4.517 | 4.560 | 4.455 | 4.481 | 12,219 | -0.02(-0.44%) |
Mar 07, 2005 | 4.390 | 4.534 | 4.390 | 4.501 | 21,078 | +0.11(+2.54%) |
Mar 04, 2005 | 4.485 | 4.501 | 4.386 | 4.390 | 33,909 | -0.11(-2.47%) |
Mar 03, 2005 | 4.517 | 4.517 | 4.485 | 4.501 | 6,415 | -0.02(-0.36%) |
Mar 02, 2005 | 4.517 | 4.517 | 4.501 | 4.517 | 7,942 | -0.02(-0.43%) |
Mar 01, 2005 | 4.550 | 4.550 | 4.537 | 4.537 | 35,742 | -0.10(-2.26%) |
Feb 28, 2005 | 4.704 | 4.704 | 4.642 | 4.642 | 14,968 | -0.08(-1.60%) |
Feb 25, 2005 | 4.753 | 4.773 | 4.714 | 4.717 | 33,603 | -0.04(-0.76%) |
Feb 24, 2005 | 4.746 | 4.773 | 4.746 | 4.753 | 12,830 | +0.02(+0.48%) |
Feb 23, 2005 | 4.697 | 4.756 | 4.697 | 4.730 | 14,968 | +0.05(+1.05%) |
Feb 22, 2005 | 4.740 | 4.740 | 4.681 | 4.681 | 10,997 | -0.07(-1.38%) |
Feb 18, 2005 | 4.766 | 4.779 | 4.746 | 4.746 | 7,942 | -0.03(-0.68%) |
Feb 17, 2005 | 4.756 | 4.805 | 4.756 | 4.779 | 5,804 | -0.03(-0.68%) |
Feb 16, 2005 | 4.861 | 4.861 | 4.812 | 4.812 | 11,303 | -0.05(-1.01%) |
Feb 15, 2005 | 4.894 | 4.894 | 4.861 | 4.861 | 2,443 | -0.02(-0.34%) |
Feb 14, 2005 | 4.818 | 4.877 | 4.812 | 4.877 | 14,052 | +0.05(+0.99%) |
Feb 11, 2005 | 4.868 | 4.868 | 4.828 | 4.830 | 2,138 | -0.04(-0.85%) |
Feb 10, 2005 | 4.845 | 4.871 | 4.845 | 4.871 | 7,637 | +0.03(+0.54%) |
Feb 09, 2005 | 4.861 | 4.861 | 4.845 | 4.845 | 4,887 | -0.04(-0.80%) |
Feb 08, 2005 | 4.884 | 4.884 | 4.884 | 4.884 | 1,221 | -0.01(-0.20%) |
Feb 07, 2005 | 4.861 | 4.910 | 4.826 | 4.894 | 23,828 | +0.01(+0.27%) |
Feb 04, 2005 | 4.881 | 4.881 | 4.845 | 4.881 | 16,190 | -0.01(-0.27%) |
Feb 03, 2005 | 4.746 | 4.894 | 4.746 | 4.894 | 21,078 | +0.14(+2.95%) |
Feb 02, 2005 | 4.805 | 4.805 | 4.753 | 4.753 | 14,358 | -0.06(-1.28%) |