Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.655 | 3.675 | 3.642 | 3.642 | 3,962 | -0.01(-0.36%) |
Jan 30, 2006 | 3.609 | 3.658 | 3.609 | 3.655 | 13,715 | +0.06(+1.74%) |
Jan 27, 2006 | 3.527 | 3.603 | 3.527 | 3.593 | 83,815 | +0.02(+0.46%) |
Jan 26, 2006 | 3.494 | 3.576 | 3.494 | 3.576 | 28,649 | +0.07(+1.87%) |
Jan 25, 2006 | 3.511 | 3.543 | 3.494 | 3.511 | 25,601 | +0.00(+0.00%) |
Jan 24, 2006 | 3.576 | 3.576 | 3.511 | 3.511 | 7,619 | -0.07(-1.83%) |
Jan 23, 2006 | 3.599 | 3.599 | 3.530 | 3.576 | 9,753 | -0.03(-0.91%) |
Jan 20, 2006 | 3.379 | 3.609 | 3.373 | 3.609 | 43,888 | +0.23(+6.80%) |
Jan 19, 2006 | 3.353 | 3.379 | 3.353 | 3.379 | 9,143 | +0.04(+1.28%) |
Jan 18, 2006 | 3.337 | 3.337 | 3.337 | 3.337 | 3,047 | -0.00(-0.10%) |
Jan 17, 2006 | 3.314 | 3.340 | 3.314 | 3.340 | 17,067 | +0.01(+0.30%) |
Jan 13, 2006 | 3.297 | 3.330 | 3.281 | 3.330 | 73,148 | +0.03(+0.89%) |
Jan 12, 2006 | 3.327 | 3.327 | 3.285 | 3.301 | 58,823 | -0.03(-0.79%) |
Jan 11, 2006 | 3.320 | 3.347 | 3.314 | 3.327 | 107,893 | -0.01(-0.39%) |
Jan 10, 2006 | 3.347 | 3.347 | 3.330 | 3.340 | 29,868 | -0.01(-0.20%) |
Jan 09, 2006 | 3.330 | 3.366 | 3.330 | 3.347 | 158,182 | +0.00(+0.00%) |
Jan 06, 2006 | 3.330 | 3.347 | 3.330 | 3.347 | 2,743 | +0.02(+0.49%) |
Jan 05, 2006 | 3.347 | 3.360 | 3.330 | 3.330 | 133,495 | -0.04(-1.07%) |
Jan 04, 2006 | 3.363 | 3.389 | 3.343 | 3.366 | 11,277 | -0.01(-0.39%) |
Jan 03, 2006 | 3.347 | 3.379 | 3.347 | 3.379 | 19,506 | +0.02(+0.49%) |
Dec 30, 2005 | 3.343 | 3.363 | 3.320 | 3.363 | 111,550 | +0.00(+0.00%) |
Dec 29, 2005 | 3.363 | 3.363 | 3.340 | 3.363 | 86,863 | -0.00(-0.00%) |
Dec 28, 2005 | 3.396 | 3.402 | 3.363 | 3.363 | 101,188 | -0.07(-1.91%) |
Dec 27, 2005 | 3.412 | 3.429 | 3.406 | 3.429 | 9,753 | +0.03(+0.97%) |
Dec 23, 2005 | 3.383 | 3.412 | 3.383 | 3.396 | 17,677 | +0.01(+0.39%) |
Dec 22, 2005 | 3.383 | 3.386 | 3.383 | 3.383 | 9,448 | -0.01(-0.39%) |
Dec 21, 2005 | 3.452 | 3.468 | 3.386 | 3.396 | 23,163 | -0.06(-1.62%) |
Dec 20, 2005 | 3.334 | 3.478 | 3.330 | 3.452 | 89,911 | +0.10(+3.14%) |
Dec 19, 2005 | 3.347 | 3.347 | 3.265 | 3.347 | 137,762 | -0.03(-0.97%) |
Dec 16, 2005 | 3.511 | 3.511 | 3.347 | 3.379 | 46,327 | -0.07(-1.90%) |
Dec 15, 2005 | 3.465 | 3.471 | 3.422 | 3.445 | 48,155 | -0.06(-1.78%) |
Dec 14, 2005 | 3.566 | 3.566 | 3.461 | 3.507 | 62,785 | -0.07(-1.93%) |
Dec 13, 2005 | 3.576 | 3.576 | 3.560 | 3.576 | 49,374 | -0.02(-0.46%) |
Dec 12, 2005 | 3.609 | 3.609 | 3.593 | 3.593 | 6,705 | -0.05(-1.26%) |
Dec 09, 2005 | 3.609 | 3.642 | 3.609 | 3.639 | 7,924 | +0.03(+0.82%) |
Dec 08, 2005 | 3.626 | 3.626 | 3.609 | 3.609 | 11,886 | -0.03(-0.90%) |
Dec 07, 2005 | 3.681 | 3.681 | 3.622 | 3.642 | 18,591 | -0.03(-0.89%) |
Dec 06, 2005 | 3.593 | 3.688 | 3.593 | 3.675 | 16,763 | +0.07(+1.82%) |
Dec 05, 2005 | 3.655 | 3.655 | 3.609 | 3.609 | 48,765 | -0.05(-1.26%) |
Dec 02, 2005 | 3.642 | 3.655 | 3.626 | 3.655 | 3,352 | +0.03(+0.81%) |
Dec 01, 2005 | 3.642 | 3.658 | 3.626 | 3.626 | 10,667 | +0.02(+0.45%) |
Nov 30, 2005 | 3.576 | 3.639 | 3.576 | 3.609 | 8,838 | +0.00(+0.00%) |
Nov 29, 2005 | 3.626 | 3.626 | 3.609 | 3.609 | 10,667 | -0.02(-0.63%) |
Nov 28, 2005 | 3.652 | 3.671 | 3.632 | 3.632 | 3,352 | -0.03(-0.81%) |
Nov 25, 2005 | 3.616 | 3.662 | 3.616 | 3.662 | 3,047 | +0.04(+1.18%) |
Nov 23, 2005 | 3.609 | 3.629 | 3.609 | 3.619 | 8,838 | -0.02(-0.63%) |
Nov 22, 2005 | 3.662 | 3.662 | 3.576 | 3.642 | 21,334 | -0.03(-0.80%) |
Nov 21, 2005 | 3.757 | 3.773 | 3.642 | 3.671 | 26,820 | -0.09(-2.27%) |
Nov 18, 2005 | 3.740 | 3.773 | 3.694 | 3.757 | 18,896 | +0.08(+2.23%) |
Nov 17, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 1,523 | -0.00(-0.09%) |
Nov 16, 2005 | 3.675 | 3.678 | 3.675 | 3.678 | 5,486 | +0.02(+0.63%) |
Nov 15, 2005 | 3.626 | 3.675 | 3.626 | 3.655 | 26,211 | +0.01(+0.36%) |
Nov 14, 2005 | 3.629 | 3.642 | 3.626 | 3.642 | 1,828 | +0.02(+0.45%) |
Nov 11, 2005 | 3.616 | 3.658 | 3.566 | 3.626 | 17,067 | +0.00(+0.00%) |
Nov 10, 2005 | 3.609 | 3.626 | 3.606 | 3.626 | 5,790 | +0.01(+0.27%) |
Nov 09, 2005 | 3.740 | 3.740 | 3.616 | 3.616 | 31,697 | -0.14(-3.67%) |
Nov 08, 2005 | 3.744 | 3.767 | 3.744 | 3.753 | 13,105 | +0.01(+0.18%) |
Nov 07, 2005 | 3.757 | 3.799 | 3.744 | 3.747 | 21,030 | +0.04(+0.97%) |
Nov 04, 2005 | 3.708 | 3.721 | 3.675 | 3.711 | 17,067 | +0.04(+0.98%) |
Nov 03, 2005 | 3.753 | 3.753 | 3.675 | 3.675 | 10,057 | -0.05(-1.41%) |
Nov 02, 2005 | 3.790 | 3.790 | 3.727 | 3.727 | 5,486 | -0.06(-1.65%) |
Nov 01, 2005 | 3.813 | 3.813 | 3.786 | 3.790 | 7,010 | -0.02(-0.43%) |
Oct 31, 2005 | 3.790 | 3.822 | 3.790 | 3.806 | 10,667 | +0.00(+0.00%) |
Oct 28, 2005 | 3.839 | 3.839 | 3.806 | 3.806 | 16,153 | -0.05(-1.28%) |
Oct 27, 2005 | 3.904 | 3.904 | 3.780 | 3.855 | 317,889 | -0.04(-1.14%) |
Oct 26, 2005 | 3.806 | 3.934 | 3.806 | 3.900 | 52,118 | +0.10(+2.55%) |
Oct 25, 2005 | 3.806 | 3.806 | 3.783 | 3.803 | 18,591 | -0.00(-0.09%) |
Oct 24, 2005 | 3.845 | 3.845 | 3.784 | 3.806 | 16,763 | -0.03(-0.85%) |
Oct 21, 2005 | 3.839 | 3.852 | 3.822 | 3.839 | 19,810 | -0.03(-0.90%) |
Oct 20, 2005 | 3.904 | 3.934 | 3.872 | 3.874 | 35,354 | -0.09(-2.19%) |
Oct 19, 2005 | 3.914 | 3.986 | 3.914 | 3.960 | 45,717 | +0.05(+1.34%) |
Oct 18, 2005 | 3.872 | 3.934 | 3.872 | 3.908 | 49,070 | +0.04(+0.93%) |
Oct 17, 2005 | 3.858 | 3.872 | 3.858 | 3.872 | 19,810 | +0.03(+0.77%) |
Oct 14, 2005 | 3.855 | 3.855 | 3.842 | 3.842 | 44,498 | -0.02(-0.43%) |
Oct 13, 2005 | 3.888 | 3.891 | 3.858 | 3.858 | 22,554 | -0.05(-1.34%) |
Oct 12, 2005 | 3.931 | 3.931 | 3.901 | 3.911 | 62,785 | -0.04(-1.08%) |
Oct 11, 2005 | 3.921 | 3.970 | 3.921 | 3.954 | 22,858 | +0.03(+0.84%) |
Oct 10, 2005 | 3.904 | 3.921 | 3.904 | 3.921 | 6,705 | -0.02(-0.42%) |
Oct 07, 2005 | 3.937 | 3.967 | 3.934 | 3.937 | 15,848 | -0.02(-0.41%) |
Oct 06, 2005 | 4.085 | 4.085 | 3.954 | 3.954 | 24,077 | -0.16(-3.98%) |
Oct 05, 2005 | 4.068 | 4.118 | 4.068 | 4.118 | 10,972 | +0.02(+0.40%) |
Oct 04, 2005 | 4.137 | 4.154 | 4.101 | 4.101 | 15,543 | -0.05(-1.19%) |
Oct 03, 2005 | 4.200 | 4.200 | 4.150 | 4.150 | 20,115 | -0.08(-1.94%) |
Sep 30, 2005 | 4.255 | 4.255 | 4.233 | 4.233 | 6,705 | -0.04(-0.92%) |
Sep 29, 2005 | 4.239 | 4.272 | 4.239 | 4.272 | 10,667 | +0.02(+0.54%) |
Sep 28, 2005 | 4.262 | 4.262 | 4.249 | 4.249 | 9,448 | -0.02(-0.46%) |
Sep 27, 2005 | 4.249 | 4.295 | 4.233 | 4.269 | 162,144 | -0.01(-0.21%) |
Sep 26, 2005 | 4.265 | 4.331 | 4.249 | 4.278 | 197,499 | +0.01(+0.29%) |
Sep 23, 2005 | 4.265 | 4.265 | 4.183 | 4.265 | 8,229 | +0.11(+2.77%) |
Sep 22, 2005 | 4.108 | 4.150 | 4.101 | 4.150 | 174,945 | +0.03(+0.64%) |
Sep 21, 2005 | 4.137 | 4.137 | 4.121 | 4.124 | 14,934 | -0.03(-0.63%) |
Sep 20, 2005 | 4.062 | 4.167 | 4.062 | 4.150 | 49,070 | +0.09(+2.10%) |
Sep 19, 2005 | 4.068 | 4.068 | 4.036 | 4.065 | 10,667 | -0.01(-0.24%) |
Sep 16, 2005 | 4.065 | 4.101 | 4.052 | 4.075 | 7,924 | +0.00(+0.00%) |
Sep 15, 2005 | 3.967 | 4.082 | 3.967 | 4.075 | 12,496 | +0.12(+3.07%) |
Sep 14, 2005 | 3.993 | 3.993 | 3.954 | 3.954 | 41,755 | -0.05(-1.23%) |
Sep 13, 2005 | 4.062 | 4.062 | 3.986 | 4.003 | 43,584 | -0.06(-1.53%) |
Sep 12, 2005 | 4.108 | 4.108 | 4.036 | 4.065 | 54,556 | -0.05(-1.27%) |
Sep 09, 2005 | 4.124 | 4.128 | 4.085 | 4.118 | 17,982 | -0.01(-0.16%) |
Sep 08, 2005 | 4.134 | 4.134 | 4.124 | 4.124 | 11,277 | -0.02(-0.40%) |
Sep 07, 2005 | 4.085 | 4.141 | 4.085 | 4.141 | 18,287 | +0.02(+0.49%) |
Sep 06, 2005 | 4.134 | 4.134 | 4.085 | 4.120 | 15,239 | -0.04(-0.96%) |
Sep 02, 2005 | 4.068 | 4.167 | 4.068 | 4.160 | 18,287 | +0.01(+0.32%) |
Sep 01, 2005 | 4.167 | 4.190 | 4.134 | 4.147 | 14,934 | -0.07(-1.63%) |
Aug 31, 2005 | 4.249 | 4.249 | 4.216 | 4.216 | 2,743 | -0.03(-0.77%) |
Aug 30, 2005 | 4.278 | 4.278 | 4.249 | 4.249 | 11,581 | -0.04(-0.99%) |
Aug 29, 2005 | 4.269 | 4.347 | 4.269 | 4.292 | 37,183 | -0.02(-0.38%) |
Aug 26, 2005 | 4.246 | 4.315 | 4.246 | 4.308 | 12,496 | +0.05(+1.16%) |
Aug 25, 2005 | 4.180 | 4.259 | 4.137 | 4.259 | 17,067 | +0.04(+0.93%) |
Aug 24, 2005 | 4.233 | 4.233 | 4.213 | 4.219 | 9,448 | -0.02(-0.39%) |
Aug 23, 2005 | 4.167 | 4.265 | 4.160 | 4.236 | 28,649 | +0.09(+2.06%) |
Aug 22, 2005 | 4.216 | 4.216 | 4.150 | 4.150 | 5,181 | -0.07(-1.71%) |
Aug 19, 2005 | 4.055 | 4.223 | 4.055 | 4.223 | 23,773 | +0.15(+3.79%) |
Aug 18, 2005 | 4.075 | 4.082 | 4.068 | 4.068 | 28,954 | -0.03(-0.72%) |
Aug 17, 2005 | 4.019 | 4.101 | 4.019 | 4.098 | 188,661 | +0.08(+2.04%) |
Aug 16, 2005 | 3.904 | 4.016 | 3.904 | 4.016 | 10,667 | +0.08(+2.00%) |
Aug 15, 2005 | 3.986 | 4.019 | 3.937 | 3.937 | 41,755 | -0.10(-2.44%) |
Aug 12, 2005 | 3.986 | 4.036 | 3.986 | 4.036 | 173,726 | +0.05(+1.15%) |
Aug 11, 2005 | 3.944 | 4.052 | 3.944 | 3.990 | 210,300 | +0.04(+0.91%) |
Aug 10, 2005 | 3.921 | 3.954 | 3.921 | 3.954 | 23,468 | -0.01(-0.33%) |
Aug 09, 2005 | 3.937 | 3.990 | 3.937 | 3.967 | 40,231 | +0.01(+0.33%) |
Aug 08, 2005 | 3.845 | 3.954 | 3.845 | 3.954 | 15,239 | +0.09(+2.21%) |
Aug 05, 2005 | 3.885 | 3.885 | 3.822 | 3.868 | 39,926 | -0.02(-0.51%) |
Aug 04, 2005 | 3.954 | 3.954 | 3.888 | 3.888 | 45,412 | -0.10(-2.39%) |
Aug 03, 2005 | 4.098 | 4.101 | 3.937 | 3.983 | 33,221 | -0.13(-3.27%) |
Aug 02, 2005 | 4.180 | 4.190 | 4.105 | 4.118 | 24,077 | -0.06(-1.49%) |
Aug 01, 2005 | 4.275 | 4.282 | 4.180 | 4.180 | 17,067 | -0.09(-2.00%) |
Jul 29, 2005 | 4.275 | 4.298 | 4.249 | 4.265 | 11,277 | -0.01(-0.31%) |
Jul 28, 2005 | 4.380 | 4.380 | 4.242 | 4.278 | 19,810 | -0.15(-3.34%) |
Jul 27, 2005 | 4.380 | 4.429 | 4.380 | 4.426 | 9,753 | +0.01(+0.22%) |
Jul 26, 2005 | 4.410 | 4.416 | 4.410 | 4.416 | 914 | +0.02(+0.37%) |
Jul 25, 2005 | 4.397 | 4.413 | 4.397 | 4.400 | 10,057 | -0.00(-0.07%) |
Jul 22, 2005 | 4.331 | 4.403 | 4.331 | 4.403 | 21,639 | +0.06(+1.28%) |
Jul 21, 2005 | 4.331 | 4.347 | 4.331 | 4.347 | 4,266 | +0.03(+0.76%) |
Jul 20, 2005 | 4.347 | 4.347 | 4.315 | 4.315 | 5,181 | -0.05(-1.20%) |
Jul 19, 2005 | 4.347 | 4.367 | 4.347 | 4.367 | 9,143 | +0.02(+0.45%) |
Jul 18, 2005 | 4.341 | 4.347 | 4.341 | 4.347 | 8,229 | +0.00(+0.08%) |
Jul 15, 2005 | 4.295 | 4.344 | 4.272 | 4.344 | 12,496 | +0.06(+1.46%) |
Jul 14, 2005 | 4.282 | 4.282 | 4.265 | 4.282 | 2,438 | +0.02(+0.38%) |
Jul 13, 2005 | 4.265 | 4.311 | 4.246 | 4.265 | 48,155 | +0.00(+0.00%) |
Jul 12, 2005 | 4.315 | 4.360 | 4.265 | 4.265 | 16,763 | -0.05(-1.14%) |
Jul 11, 2005 | 4.331 | 4.331 | 4.315 | 4.315 | 13,715 | -0.01(-0.30%) |
Jul 08, 2005 | 4.347 | 4.377 | 4.328 | 4.328 | 10,667 | -0.05(-1.20%) |
Jul 07, 2005 | 4.397 | 4.423 | 4.348 | 4.380 | 15,239 | -0.03(-0.74%) |
Jul 06, 2005 | 4.429 | 4.429 | 4.400 | 4.413 | 13,105 | -0.02(-0.44%) |
Jul 05, 2005 | 4.479 | 4.495 | 4.433 | 4.433 | 3,352 | -0.04(-0.81%) |
Jul 01, 2005 | 4.495 | 4.495 | 4.465 | 4.469 | 4,266 | -0.06(-1.30%) |
Jun 30, 2005 | 4.462 | 4.528 | 4.446 | 4.528 | 7,010 | +0.09(+2.00%) |
Jun 29, 2005 | 4.429 | 4.472 | 4.418 | 4.439 | 68,576 | +0.01(+0.22%) |
Jun 28, 2005 | 4.429 | 4.429 | 4.400 | 4.429 | 3,657 | -0.01(-0.15%) |
Jun 27, 2005 | 4.433 | 4.436 | 4.433 | 4.436 | 609 | +0.00(+0.00%) |
Jun 24, 2005 | 4.479 | 4.479 | 4.436 | 4.436 | 4,266 | -0.04(-0.81%) |
Jun 23, 2005 | 4.505 | 4.505 | 4.446 | 4.472 | 5,486 | -0.02(-0.51%) |
Jun 22, 2005 | 4.515 | 4.525 | 4.495 | 4.495 | 20,115 | -0.04(-0.80%) |
Jun 21, 2005 | 4.531 | 4.534 | 4.521 | 4.531 | 17,067 | +0.00(+0.07%) |
Jun 20, 2005 | 4.462 | 4.551 | 4.462 | 4.528 | 18,287 | +0.06(+1.32%) |
Jun 17, 2005 | 4.518 | 4.518 | 4.469 | 4.469 | 11,277 | -0.08(-1.80%) |
Jun 16, 2005 | 4.518 | 4.551 | 4.502 | 4.551 | 9,448 | +0.02(+0.51%) |
Jun 15, 2005 | 4.528 | 4.528 | 4.498 | 4.528 | 5,181 | +0.02(+0.44%) |
Jun 14, 2005 | 4.528 | 4.531 | 4.462 | 4.508 | 19,506 | +0.01(+0.29%) |
Jun 13, 2005 | 4.472 | 4.495 | 4.472 | 4.495 | 4,571 | +0.03(+0.59%) |
Jun 10, 2005 | 4.397 | 4.479 | 4.397 | 4.469 | 8,229 | +0.04(+0.96%) |
Jun 09, 2005 | 4.397 | 4.429 | 4.383 | 4.426 | 3,047 | +0.01(+0.30%) |
Jun 08, 2005 | 4.429 | 4.429 | 4.413 | 4.413 | 2,438 | -0.00(-0.07%) |
Jun 07, 2005 | 4.429 | 4.429 | 4.397 | 4.416 | 9,753 | -0.01(-0.30%) |
Jun 06, 2005 | 4.442 | 4.446 | 4.429 | 4.429 | 15,848 | -0.02(-0.44%) |
Jun 03, 2005 | 4.626 | 4.626 | 4.442 | 4.449 | 63,090 | -0.14(-3.07%) |
Jun 02, 2005 | 4.590 | 4.652 | 4.561 | 4.590 | 39,317 | +0.00(+0.07%) |
Jun 01, 2005 | 4.584 | 4.620 | 4.544 | 4.587 | 24,077 | +0.04(+0.94%) |
May 31, 2005 | 4.856 | 4.872 | 4.511 | 4.544 | 105,455 | -0.21(-4.48%) |
May 27, 2005 | 4.741 | 4.774 | 4.712 | 4.757 | 41,450 | +0.07(+1.40%) |
May 26, 2005 | 4.528 | 4.757 | 4.511 | 4.692 | 137,152 | +0.25(+5.61%) |
May 25, 2005 | 4.364 | 4.459 | 4.347 | 4.442 | 114,903 | +0.10(+2.19%) |
May 24, 2005 | 4.406 | 4.413 | 4.298 | 4.347 | 124,961 | -0.07(-1.49%) |
May 23, 2005 | 4.675 | 4.675 | 4.269 | 4.413 | 571,774 | +0.72(+19.56%) |
May 20, 2005 | 3.642 | 3.724 | 3.632 | 3.691 | 32,611 | +0.05(+1.35%) |
May 19, 2005 | 3.632 | 3.671 | 3.619 | 3.642 | 29,868 | +0.01(+0.18%) |
May 18, 2005 | 3.609 | 3.642 | 3.609 | 3.635 | 15,543 | +0.03(+0.73%) |
May 17, 2005 | 3.616 | 3.616 | 3.609 | 3.609 | 6,705 | -0.02(-0.45%) |
May 16, 2005 | 3.629 | 3.632 | 3.616 | 3.626 | 20,115 | +0.02(+0.45%) |
May 13, 2005 | 3.619 | 3.619 | 3.606 | 3.609 | 27,125 | -0.01(-0.27%) |
May 12, 2005 | 3.612 | 3.652 | 3.612 | 3.619 | 28,344 | -0.03(-0.72%) |
May 11, 2005 | 3.648 | 3.658 | 3.609 | 3.645 | 61,261 | +0.00(+0.09%) |
May 10, 2005 | 3.708 | 3.708 | 3.629 | 3.642 | 112,465 | -0.01(-0.36%) |
May 09, 2005 | 3.626 | 3.655 | 3.583 | 3.655 | 56,994 | -0.05(-1.42%) |
May 06, 2005 | 3.724 | 3.737 | 3.658 | 3.708 | 51,508 | -0.16(-4.20%) |
May 05, 2005 | 3.806 | 3.872 | 3.806 | 3.870 | 158,792 | +0.08(+2.12%) |
May 04, 2005 | 3.675 | 3.822 | 3.675 | 3.790 | 60,956 | +0.15(+4.05%) |
May 03, 2005 | 3.675 | 3.675 | 3.642 | 3.642 | 19,506 | -0.08(-2.20%) |
May 02, 2005 | 3.694 | 3.724 | 3.691 | 3.724 | 3,962 | +0.00(+0.00%) |
Apr 29, 2005 | 3.773 | 3.773 | 3.675 | 3.724 | 28,954 | -0.06(-1.65%) |
Apr 28, 2005 | 3.822 | 3.822 | 3.773 | 3.786 | 26,820 | -0.07(-1.79%) |
Apr 27, 2005 | 3.921 | 3.921 | 3.855 | 3.855 | 50,594 | -0.06(-1.59%) |
Apr 26, 2005 | 3.937 | 3.937 | 3.904 | 3.918 | 6,705 | -0.05(-1.24%) |
Apr 25, 2005 | 4.003 | 4.003 | 3.937 | 3.967 | 12,800 | -0.04(-0.98%) |
Apr 22, 2005 | 4.052 | 4.055 | 3.980 | 4.006 | 22,554 | -0.09(-2.24%) |
Apr 21, 2005 | 4.118 | 4.137 | 4.052 | 4.098 | 23,468 | -0.04(-0.87%) |
Apr 20, 2005 | 4.118 | 4.134 | 4.118 | 4.134 | 4,266 | +0.00(+0.00%) |
Apr 19, 2005 | 4.131 | 4.144 | 4.118 | 4.134 | 2,743 | +0.02(+0.40%) |
Apr 18, 2005 | 4.292 | 4.295 | 4.118 | 4.118 | 16,153 | -0.15(-3.46%) |
Apr 15, 2005 | 4.298 | 4.298 | 4.265 | 4.265 | 3,047 | -0.03(-0.76%) |
Apr 14, 2005 | 4.315 | 4.318 | 4.298 | 4.298 | 7,010 | -0.03(-0.61%) |
Apr 13, 2005 | 4.347 | 4.347 | 4.324 | 4.324 | 2,743 | -0.01(-0.15%) |
Apr 12, 2005 | 4.321 | 4.331 | 4.298 | 4.331 | 6,705 | -0.00(-0.08%) |
Apr 11, 2005 | 4.370 | 4.370 | 4.321 | 4.334 | 7,619 | -0.06(-1.42%) |
Apr 08, 2005 | 4.400 | 4.400 | 4.397 | 4.397 | 1,219 | -0.01(-0.15%) |
Apr 07, 2005 | 4.403 | 4.403 | 4.403 | 4.403 | 304 | -0.00(-0.07%) |
Apr 06, 2005 | 4.406 | 4.406 | 4.406 | 4.406 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.429 | 4.429 | 4.406 | 4.406 | 2,743 | -0.00(-0.09%) |
Apr 04, 2005 | 4.452 | 4.452 | 4.410 | 4.410 | 7,314 | -0.06(-1.23%) |
Apr 01, 2005 | 4.482 | 4.482 | 4.465 | 4.465 | 4,876 | -0.02(-0.51%) |
Mar 31, 2005 | 4.511 | 4.511 | 4.488 | 4.488 | 1,523 | -0.02(-0.51%) |
Mar 30, 2005 | 4.406 | 4.528 | 4.406 | 4.511 | 8,838 | +0.11(+2.61%) |
Mar 29, 2005 | 4.390 | 4.406 | 4.390 | 4.397 | 914 | +0.00(+0.00%) |
Mar 28, 2005 | 4.397 | 4.397 | 4.397 | 4.397 | 4,876 | -0.03(-0.67%) |
Mar 24, 2005 | 4.400 | 4.429 | 4.400 | 4.426 | 1,523 | -0.00(-0.07%) |
Mar 23, 2005 | 4.446 | 4.479 | 4.429 | 4.429 | 7,619 | -0.05(-1.10%) |
Mar 22, 2005 | 4.462 | 4.479 | 4.462 | 4.479 | 2,133 | -0.00(-0.07%) |
Mar 21, 2005 | 4.442 | 4.482 | 4.436 | 4.482 | 2,438 | +0.06(+1.26%) |
Mar 18, 2005 | 4.397 | 4.426 | 4.393 | 4.426 | 14,324 | +0.03(+0.75%) |
Mar 17, 2005 | 4.393 | 4.393 | 4.393 | 4.393 | 1,219 | +0.00(+0.00%) |
Mar 16, 2005 | 4.377 | 4.393 | 4.351 | 4.393 | 1,828 | +0.00(+0.00%) |
Mar 15, 2005 | 4.403 | 4.416 | 4.383 | 4.393 | 13,715 | -0.02(-0.45%) |
Mar 14, 2005 | 4.456 | 4.456 | 4.413 | 4.413 | 3,962 | -0.02(-0.37%) |
Mar 11, 2005 | 4.475 | 4.475 | 4.400 | 4.429 | 15,543 | -0.04(-0.81%) |
Mar 10, 2005 | 4.479 | 4.508 | 4.465 | 4.465 | 10,667 | -0.06(-1.38%) |
Mar 09, 2005 | 4.502 | 4.528 | 4.479 | 4.528 | 3,352 | +0.04(+0.80%) |
Mar 08, 2005 | 4.528 | 4.570 | 4.465 | 4.492 | 12,191 | -0.02(-0.44%) |
Mar 07, 2005 | 4.400 | 4.544 | 4.400 | 4.511 | 21,030 | +0.11(+2.54%) |
Mar 04, 2005 | 4.495 | 4.511 | 4.397 | 4.400 | 33,831 | -0.11(-2.47%) |
Mar 03, 2005 | 4.528 | 4.528 | 4.495 | 4.511 | 6,400 | -0.02(-0.36%) |
Mar 02, 2005 | 4.528 | 4.528 | 4.511 | 4.528 | 7,924 | -0.02(-0.43%) |
Mar 01, 2005 | 4.561 | 4.561 | 4.547 | 4.547 | 35,659 | -0.10(-2.26%) |
Feb 28, 2005 | 4.715 | 4.715 | 4.652 | 4.652 | 14,934 | -0.08(-1.60%) |
Feb 25, 2005 | 4.764 | 4.784 | 4.725 | 4.728 | 33,526 | -0.04(-0.76%) |
Feb 24, 2005 | 4.757 | 4.784 | 4.757 | 4.764 | 12,800 | +0.02(+0.48%) |
Feb 23, 2005 | 4.708 | 4.767 | 4.708 | 4.741 | 14,934 | +0.05(+1.05%) |
Feb 22, 2005 | 4.751 | 4.751 | 4.692 | 4.692 | 10,972 | -0.07(-1.38%) |
Feb 18, 2005 | 4.777 | 4.790 | 4.757 | 4.757 | 7,924 | -0.03(-0.68%) |
Feb 17, 2005 | 4.767 | 4.817 | 4.767 | 4.790 | 5,790 | -0.03(-0.68%) |
Feb 16, 2005 | 4.872 | 4.872 | 4.823 | 4.823 | 11,277 | -0.05(-1.01%) |
Feb 15, 2005 | 4.905 | 4.905 | 4.872 | 4.872 | 2,438 | -0.02(-0.34%) |
Feb 14, 2005 | 4.830 | 4.889 | 4.823 | 4.889 | 14,020 | +0.05(+0.99%) |
Feb 11, 2005 | 4.879 | 4.879 | 4.840 | 4.841 | 2,133 | -0.04(-0.85%) |
Feb 10, 2005 | 4.856 | 4.882 | 4.856 | 4.882 | 7,619 | +0.03(+0.54%) |
Feb 09, 2005 | 4.872 | 4.872 | 4.856 | 4.856 | 4,876 | -0.04(-0.80%) |
Feb 08, 2005 | 4.895 | 4.895 | 4.895 | 4.895 | 1,219 | -0.01(-0.20%) |
Feb 07, 2005 | 4.872 | 4.922 | 4.838 | 4.905 | 23,773 | +0.01(+0.27%) |
Feb 04, 2005 | 4.892 | 4.892 | 4.856 | 4.892 | 16,153 | -0.01(-0.27%) |
Feb 03, 2005 | 4.757 | 4.905 | 4.757 | 4.905 | 21,030 | +0.14(+2.95%) |
Feb 02, 2005 | 4.817 | 4.817 | 4.764 | 4.764 | 14,324 | -0.06(-1.28%) |