Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.150 | 3.350 | 3.100 | 3.330 | 157,157 | +0.20(+6.39%) |
Jan 30, 2006 | 3.050 | 3.190 | 3.050 | 3.130 | 34,939 | +0.04(+1.29%) |
Jan 27, 2006 | 3.030 | 3.110 | 3.000 | 3.090 | 46,136 | +0.03(+0.98%) |
Jan 26, 2006 | 3.020 | 3.107 | 3.020 | 3.060 | 43,267 | +0.01(+0.33%) |
Jan 25, 2006 | 3.040 | 3.140 | 3.030 | 3.050 | 50,066 | -0.02(-0.65%) |
Jan 24, 2006 | 3.035 | 3.070 | 2.990 | 3.070 | 51,957 | +0.06(+1.99%) |
Jan 23, 2006 | 3.000 | 3.040 | 2.950 | 3.010 | 70,423 | +0.00(+0.00%) |
Jan 20, 2006 | 3.020 | 3.060 | 3.000 | 3.010 | 61,073 | -0.06(-1.95%) |
Jan 19, 2006 | 3.060 | 3.170 | 3.000 | 3.070 | 77,296 | +0.05(+1.66%) |
Jan 18, 2006 | 3.000 | 3.138 | 2.940 | 3.020 | 117,197 | -0.03(-0.98%) |
Jan 17, 2006 | 3.150 | 3.170 | 3.040 | 3.050 | 53,195 | -0.11(-3.48%) |
Jan 13, 2006 | 3.190 | 3.200 | 3.080 | 3.160 | 92,356 | -0.07(-2.17%) |
Jan 12, 2006 | 3.140 | 3.230 | 3.140 | 3.230 | 34,800 | +0.05(+1.57%) |
Jan 11, 2006 | 3.260 | 3.296 | 3.160 | 3.180 | 81,168 | -0.10(-3.05%) |
Jan 10, 2006 | 3.410 | 3.410 | 3.240 | 3.280 | 58,766 | -0.10(-2.96%) |
Jan 09, 2006 | 3.060 | 3.380 | 3.060 | 3.380 | 170,719 | +0.26(+8.33%) |
Jan 06, 2006 | 3.000 | 3.150 | 3.000 | 3.120 | 67,278 | +0.12(+4.00%) |
Jan 05, 2006 | 2.930 | 3.080 | 2.818 | 3.000 | 183,206 | +0.01(+0.33%) |
Jan 04, 2006 | 2.890 | 2.990 | 2.860 | 2.990 | 41,492 | +0.04(+1.36%) |
Jan 03, 2006 | 2.960 | 2.980 | 2.910 | 2.950 | 38,951 | -0.01(-0.34%) |
Dec 30, 2005 | 2.900 | 2.960 | 2.880 | 2.960 | 217,184 | +0.01(+0.34%) |
Dec 29, 2005 | 3.000 | 3.050 | 2.940 | 2.950 | 177,734 | -0.08(-2.64%) |
Dec 28, 2005 | 3.010 | 3.070 | 3.000 | 3.030 | 80,700 | -0.03(-0.98%) |
Dec 27, 2005 | 3.060 | 3.110 | 3.010 | 3.060 | 175,800 | -0.02(-0.65%) |
Dec 23, 2005 | 3.060 | 3.130 | 3.040 | 3.080 | 98,771 | -0.02(-0.65%) |
Dec 22, 2005 | 3.070 | 3.111 | 3.010 | 3.100 | 119,383 | -0.01(-0.32%) |
Dec 21, 2005 | 3.090 | 3.150 | 3.010 | 3.110 | 134,297 | +0.01(+0.32%) |
Dec 20, 2005 | 3.130 | 3.260 | 3.050 | 3.100 | 119,372 | -0.07(-2.21%) |
Dec 19, 2005 | 3.210 | 3.231 | 3.090 | 3.170 | 113,794 | +0.04(+1.28%) |
Dec 16, 2005 | 3.110 | 3.150 | 3.060 | 3.130 | 163,977 | -0.08(-2.49%) |
Dec 15, 2005 | 3.230 | 3.350 | 3.210 | 3.210 | 100,560 | +0.00(+0.00%) |
Dec 14, 2005 | 3.300 | 3.390 | 3.200 | 3.210 | 59,405 | +0.02(+0.63%) |
Dec 13, 2005 | 3.190 | 3.230 | 3.180 | 3.190 | 60,669 | -0.01(-0.31%) |
Dec 12, 2005 | 3.250 | 3.400 | 3.170 | 3.200 | 124,119 | -0.05(-1.54%) |
Dec 09, 2005 | 3.040 | 3.400 | 3.040 | 3.250 | 105,491 | +0.15(+4.84%) |
Dec 08, 2005 | 3.100 | 3.160 | 3.080 | 3.100 | 56,423 | +0.00(+0.00%) |
Dec 07, 2005 | 3.200 | 3.210 | 3.040 | 3.100 | 89,550 | -0.12(-3.73%) |
Dec 06, 2005 | 3.320 | 3.330 | 3.160 | 3.220 | 106,694 | -0.14(-4.17%) |
Dec 05, 2005 | 3.380 | 3.400 | 3.210 | 3.360 | 75,695 | -0.02(-0.59%) |
Dec 02, 2005 | 3.330 | 3.410 | 3.310 | 3.380 | 63,671 | +0.04(+1.20%) |
Dec 01, 2005 | 3.250 | 3.388 | 3.210 | 3.340 | 54,319 | +0.06(+1.83%) |
Nov 30, 2005 | 3.350 | 3.350 | 3.260 | 3.280 | 82,445 | -0.07(-2.09%) |
Nov 29, 2005 | 3.400 | 3.400 | 3.330 | 3.350 | 63,935 | -0.05(-1.47%) |
Nov 28, 2005 | 3.380 | 3.410 | 3.340 | 3.400 | 75,072 | +0.02(+0.59%) |
Nov 25, 2005 | 3.350 | 3.420 | 3.330 | 3.380 | 30,534 | -0.01(-0.29%) |
Nov 23, 2005 | 3.380 | 3.450 | 3.330 | 3.390 | 107,830 | -0.01(-0.29%) |
Nov 22, 2005 | 3.340 | 3.490 | 3.310 | 3.400 | 100,925 | +0.02(+0.59%) |
Nov 21, 2005 | 3.260 | 3.460 | 3.260 | 3.380 | 109,877 | +0.05(+1.50%) |
Nov 18, 2005 | 3.230 | 3.340 | 3.220 | 3.330 | 156,982 | +0.11(+3.42%) |
Nov 17, 2005 | 3.310 | 3.370 | 3.010 | 3.220 | 321,398 | -0.04(-1.23%) |
Nov 16, 2005 | 3.250 | 3.330 | 3.250 | 3.260 | 43,309 | -0.04(-1.21%) |
Nov 15, 2005 | 3.230 | 3.360 | 3.230 | 3.300 | 92,230 | +0.04(+1.23%) |
Nov 14, 2005 | 3.310 | 3.400 | 3.190 | 3.260 | 82,075 | -0.09(-2.69%) |
Nov 11, 2005 | 3.390 | 3.510 | 3.320 | 3.350 | 76,523 | -0.09(-2.62%) |
Nov 10, 2005 | 3.510 | 3.510 | 3.390 | 3.440 | 62,999 | +0.00(+0.00%) |
Nov 09, 2005 | 3.470 | 3.520 | 3.410 | 3.440 | 70,204 | -0.03(-0.86%) |
Nov 08, 2005 | 3.470 | 3.530 | 3.450 | 3.470 | 74,629 | -0.06(-1.70%) |
Nov 07, 2005 | 3.500 | 3.600 | 3.460 | 3.530 | 83,475 | -0.01(-0.28%) |
Nov 04, 2005 | 3.460 | 3.540 | 3.340 | 3.540 | 237,740 | +0.19(+5.67%) |
Nov 03, 2005 | 3.240 | 3.380 | 3.240 | 3.350 | 81,177 | +0.15(+4.69%) |
Nov 02, 2005 | 3.100 | 3.250 | 3.060 | 3.200 | 74,486 | +0.08(+2.56%) |
Nov 01, 2005 | 3.280 | 3.280 | 3.090 | 3.120 | 68,125 | -0.17(-5.17%) |
Oct 31, 2005 | 2.960 | 3.300 | 2.950 | 3.290 | 181,614 | +0.26(+8.58%) |
Oct 28, 2005 | 2.870 | 3.090 | 2.780 | 3.030 | 149,886 | +0.13(+4.48%) |
Oct 27, 2005 | 2.900 | 2.920 | 2.800 | 2.900 | 105,159 | +0.00(+0.00%) |
Oct 26, 2005 | 3.000 | 3.000 | 2.810 | 2.900 | 152,695 | -0.10(-3.33%) |
Oct 25, 2005 | 3.000 | 3.000 | 2.890 | 3.000 | 67,943 | +0.03(+1.01%) |
Oct 24, 2005 | 2.930 | 3.030 | 2.900 | 2.970 | 126,014 | +0.07(+2.41%) |
Oct 21, 2005 | 2.890 | 2.920 | 2.840 | 2.900 | 57,367 | +0.03(+1.05%) |
Oct 20, 2005 | 2.880 | 2.960 | 2.800 | 2.870 | 79,142 | -0.01(-0.35%) |
Oct 19, 2005 | 2.880 | 2.960 | 2.800 | 2.880 | 111,733 | +0.00(+0.00%) |
Oct 18, 2005 | 2.990 | 3.020 | 2.880 | 2.880 | 86,198 | -0.12(-4.00%) |
Oct 17, 2005 | 2.900 | 3.000 | 2.900 | 3.000 | 135,811 | +0.10(+3.45%) |
Oct 14, 2005 | 2.950 | 3.000 | 2.890 | 2.900 | 321,252 | -0.02(-0.68%) |
Oct 13, 2005 | 2.930 | 3.080 | 2.870 | 2.920 | 122,013 | -0.08(-2.67%) |
Oct 12, 2005 | 3.060 | 3.190 | 2.780 | 3.000 | 302,702 | -0.09(-2.91%) |
Oct 11, 2005 | 3.140 | 3.220 | 3.060 | 3.090 | 89,896 | -0.08(-2.52%) |
Oct 10, 2005 | 3.100 | 3.220 | 3.060 | 3.170 | 124,229 | -0.01(-0.31%) |
Oct 07, 2005 | 3.050 | 3.200 | 3.000 | 3.180 | 127,534 | +0.08(+2.58%) |
Oct 06, 2005 | 3.300 | 3.380 | 3.080 | 3.100 | 228,432 | -0.29(-8.55%) |
Oct 05, 2005 | 3.430 | 3.480 | 3.300 | 3.390 | 160,906 | -0.03(-0.88%) |
Oct 04, 2005 | 3.450 | 3.500 | 3.420 | 3.420 | 69,782 | -0.08(-2.29%) |
Oct 03, 2005 | 3.560 | 3.630 | 3.430 | 3.500 | 84,988 | -0.09(-2.51%) |
Sep 30, 2005 | 3.740 | 3.740 | 3.490 | 3.590 | 95,901 | +0.00(+0.00%) |
Sep 29, 2005 | 3.680 | 3.680 | 3.560 | 3.590 | 30,572 | -0.07(-1.91%) |
Sep 28, 2005 | 3.450 | 3.700 | 3.450 | 3.660 | 103,653 | +0.21(+6.09%) |
Sep 27, 2005 | 3.580 | 3.590 | 3.450 | 3.450 | 120,587 | -0.15(-4.17%) |
Sep 26, 2005 | 3.700 | 3.750 | 3.600 | 3.600 | 102,908 | -0.07(-1.91%) |
Sep 23, 2005 | 3.670 | 3.700 | 3.600 | 3.670 | 141,095 | -0.02(-0.54%) |
Sep 22, 2005 | 3.690 | 4.010 | 3.600 | 3.690 | 282,343 | -0.04(-1.07%) |
Sep 21, 2005 | 3.840 | 3.840 | 3.700 | 3.730 | 107,609 | -0.12(-3.12%) |
Sep 20, 2005 | 3.780 | 3.940 | 3.780 | 3.850 | 129,373 | +0.07(+1.85%) |
Sep 19, 2005 | 3.820 | 3.840 | 3.730 | 3.780 | 111,047 | -0.05(-1.31%) |
Sep 16, 2005 | 3.800 | 3.890 | 3.800 | 3.830 | 40,277 | -0.01(-0.26%) |
Sep 15, 2005 | 3.860 | 3.900 | 3.790 | 3.840 | 77,903 | -0.01(-0.26%) |
Sep 14, 2005 | 3.840 | 3.910 | 3.840 | 3.850 | 71,900 | -0.02(-0.52%) |
Sep 13, 2005 | 3.900 | 3.920 | 3.830 | 3.870 | 118,880 | -0.03(-0.77%) |
Sep 12, 2005 | 4.000 | 4.000 | 3.850 | 3.900 | 111,490 | -0.10(-2.50%) |
Sep 09, 2005 | 4.080 | 4.080 | 3.990 | 4.000 | 61,976 | -0.09(-2.20%) |
Sep 08, 2005 | 3.890 | 4.110 | 3.890 | 4.090 | 130,228 | +0.17(+4.34%) |
Sep 07, 2005 | 4.000 | 4.040 | 3.920 | 3.920 | 143,639 | -0.13(-3.21%) |
Sep 06, 2005 | 3.900 | 4.090 | 3.891 | 4.050 | 115,045 | +0.15(+3.85%) |
Sep 02, 2005 | 3.760 | 3.900 | 3.750 | 3.900 | 80,191 | +0.08(+2.09%) |
Sep 01, 2005 | 3.690 | 3.820 | 3.670 | 3.820 | 168,185 | +0.07(+1.87%) |
Aug 31, 2005 | 3.660 | 3.760 | 3.600 | 3.750 | 115,637 | -0.01(-0.27%) |
Aug 30, 2005 | 3.680 | 3.760 | 3.660 | 3.760 | 47,848 | +0.05(+1.35%) |
Aug 29, 2005 | 3.720 | 3.750 | 3.620 | 3.710 | 47,997 | -0.05(-1.33%) |
Aug 26, 2005 | 3.680 | 3.800 | 3.680 | 3.760 | 63,249 | +0.03(+0.80%) |
Aug 25, 2005 | 3.590 | 3.800 | 3.590 | 3.730 | 76,019 | +0.13(+3.61%) |
Aug 24, 2005 | 3.660 | 3.790 | 3.600 | 3.600 | 88,242 | -0.13(-3.49%) |
Aug 23, 2005 | 3.850 | 3.850 | 3.710 | 3.730 | 95,724 | -0.02(-0.53%) |
Aug 22, 2005 | 3.740 | 3.800 | 3.740 | 3.750 | 83,475 | +0.01(+0.27%) |
Aug 19, 2005 | 3.740 | 3.850 | 3.690 | 3.740 | 174,802 | +0.06(+1.63%) |
Aug 18, 2005 | 3.550 | 3.710 | 3.550 | 3.680 | 104,245 | +0.12(+3.37%) |
Aug 17, 2005 | 3.520 | 3.620 | 3.520 | 3.560 | 69,596 | +0.01(+0.28%) |
Aug 16, 2005 | 3.560 | 3.650 | 3.530 | 3.550 | 80,971 | -0.05(-1.39%) |
Aug 15, 2005 | 3.440 | 3.670 | 3.410 | 3.600 | 154,052 | +0.15(+4.35%) |
Aug 12, 2005 | 3.610 | 3.650 | 3.400 | 3.450 | 126,168 | -0.21(-5.74%) |
Aug 11, 2005 | 3.570 | 3.660 | 3.540 | 3.660 | 98,088 | +0.05(+1.39%) |
Aug 10, 2005 | 3.480 | 3.615 | 3.480 | 3.610 | 199,082 | +0.06(+1.69%) |
Aug 09, 2005 | 3.520 | 3.600 | 3.470 | 3.550 | 177,549 | -0.01(-0.28%) |
Aug 08, 2005 | 3.670 | 3.760 | 3.550 | 3.560 | 170,945 | -0.17(-4.56%) |
Aug 05, 2005 | 3.720 | 3.820 | 3.640 | 3.730 | 244,921 | -0.06(-1.58%) |
Aug 04, 2005 | 3.700 | 3.850 | 3.700 | 3.790 | 175,947 | +0.06(+1.61%) |
Aug 03, 2005 | 3.740 | 3.860 | 3.640 | 3.730 | 173,255 | -0.03(-0.80%) |
Aug 02, 2005 | 3.560 | 3.770 | 3.500 | 3.760 | 223,063 | +0.20(+5.62%) |
Aug 01, 2005 | 3.470 | 3.570 | 3.360 | 3.560 | 218,859 | +0.12(+3.49%) |
Jul 29, 2005 | 3.750 | 3.820 | 3.280 | 3.440 | 577,263 | -0.33(-8.75%) |
Jul 28, 2005 | 4.260 | 4.340 | 3.750 | 3.770 | 666,920 | -0.60(-13.73%) |
Jul 27, 2005 | 4.250 | 4.460 | 4.220 | 4.370 | 318,765 | +0.12(+2.82%) |
Jul 26, 2005 | 4.290 | 4.320 | 4.170 | 4.250 | 173,060 | -0.06(-1.39%) |
Jul 25, 2005 | 4.410 | 4.580 | 4.310 | 4.310 | 156,479 | -0.10(-2.27%) |
Jul 22, 2005 | 4.550 | 4.570 | 4.300 | 4.410 | 436,522 | -0.16(-3.50%) |
Jul 21, 2005 | 4.170 | 4.580 | 4.150 | 4.570 | 367,034 | +0.30(+7.03%) |
Jul 20, 2005 | 4.050 | 4.280 | 3.970 | 4.270 | 310,079 | +0.27(+6.75%) |
Jul 19, 2005 | 3.820 | 4.067 | 3.820 | 4.000 | 299,441 | +0.10(+2.56%) |
Jul 18, 2005 | 3.900 | 3.930 | 3.650 | 3.900 | 262,303 | -0.03(-0.76%) |
Jul 15, 2005 | 3.950 | 3.950 | 3.840 | 3.930 | 137,703 | +0.02(+0.51%) |
Jul 14, 2005 | 3.850 | 3.960 | 3.850 | 3.910 | 187,670 | +0.01(+0.26%) |
Jul 13, 2005 | 3.800 | 3.940 | 3.710 | 3.900 | 145,710 | +0.11(+2.90%) |
Jul 12, 2005 | 3.760 | 3.940 | 3.650 | 3.790 | 211,539 | +0.03(+0.80%) |
Jul 11, 2005 | 3.650 | 3.780 | 3.610 | 3.760 | 176,149 | +0.08(+2.17%) |
Jul 08, 2005 | 3.620 | 3.760 | 3.620 | 3.680 | 127,670 | +0.06(+1.66%) |
Jul 07, 2005 | 3.650 | 3.670 | 3.450 | 3.620 | 208,371 | -0.10(-2.69%) |
Jul 06, 2005 | 3.670 | 3.720 | 3.590 | 3.720 | 141,820 | +0.15(+4.20%) |
Jul 05, 2005 | 3.390 | 3.640 | 3.370 | 3.570 | 110,400 | +0.10(+2.88%) |
Jul 01, 2005 | 3.700 | 3.720 | 3.400 | 3.470 | 346,600 | -0.21(-5.83%) |
Jun 30, 2005 | 3.780 | 3.800 | 3.560 | 3.685 | 191,086 | -0.09(-2.51%) |
Jun 29, 2005 | 3.810 | 3.882 | 3.750 | 3.780 | 267,829 | -0.02(-0.53%) |
Jun 28, 2005 | 3.500 | 3.830 | 3.450 | 3.800 | 384,210 | +0.31(+8.88%) |
Jun 27, 2005 | 3.900 | 3.900 | 3.400 | 3.490 | 529,109 | -0.28(-7.43%) |
Jun 24, 2005 | 3.960 | 4.020 | 3.750 | 3.770 | 687,779 | -0.18(-4.56%) |
Jun 23, 2005 | 3.770 | 4.150 | 3.660 | 3.950 | 3,681,407 | +0.61(+18.26%) |
Jun 22, 2005 | 3.270 | 3.380 | 3.230 | 3.340 | 246,054 | +0.06(+1.83%) |
Jun 21, 2005 | 3.120 | 3.300 | 3.120 | 3.280 | 261,240 | +0.15(+4.79%) |
Jun 20, 2005 | 3.150 | 3.190 | 3.050 | 3.130 | 153,706 | +0.02(+0.64%) |
Jun 17, 2005 | 3.010 | 3.150 | 3.000 | 3.110 | 119,987 | +0.11(+3.67%) |
Jun 16, 2005 | 2.950 | 3.180 | 2.950 | 3.000 | 322,882 | +0.01(+0.33%) |
Jun 15, 2005 | 2.910 | 3.000 | 2.910 | 2.990 | 92,227 | +0.09(+3.10%) |
Jun 14, 2005 | 3.100 | 3.100 | 2.900 | 2.900 | 206,941 | -0.20(-6.45%) |
Jun 13, 2005 | 2.930 | 3.100 | 2.880 | 3.100 | 464,858 | +0.31(+11.11%) |
Jun 10, 2005 | 2.510 | 2.850 | 2.510 | 2.790 | 347,190 | +0.28(+11.16%) |
Jun 09, 2005 | 2.410 | 2.590 | 2.410 | 2.510 | 173,577 | +0.09(+3.72%) |
Jun 08, 2005 | 2.400 | 2.450 | 2.360 | 2.420 | 145,780 | +0.02(+0.83%) |
Jun 07, 2005 | 2.400 | 2.430 | 2.350 | 2.400 | 130,296 | +0.01(+0.42%) |
Jun 06, 2005 | 2.510 | 2.510 | 2.290 | 2.390 | 119,503 | +0.03(+1.27%) |
Jun 03, 2005 | 2.440 | 2.460 | 2.350 | 2.360 | 102,703 | -0.06(-2.48%) |
Jun 02, 2005 | 2.440 | 2.440 | 2.320 | 2.420 | 135,346 | +0.05(+2.11%) |
Jun 01, 2005 | 2.440 | 2.440 | 2.340 | 2.370 | 145,467 | -0.03(-1.25%) |
May 31, 2005 | 2.350 | 2.400 | 2.300 | 2.400 | 229,728 | +0.08(+3.45%) |
May 27, 2005 | 2.400 | 2.410 | 2.280 | 2.320 | 112,049 | -0.01(-0.43%) |
May 26, 2005 | 2.390 | 2.400 | 2.300 | 2.330 | 190,290 | +0.01(+0.43%) |
May 25, 2005 | 2.290 | 2.360 | 2.290 | 2.320 | 153,414 | -0.03(-1.28%) |
May 24, 2005 | 2.360 | 2.360 | 2.260 | 2.350 | 226,600 | +0.02(+0.86%) |
May 23, 2005 | 2.330 | 2.580 | 2.250 | 2.330 | 1,009,887 | -0.01(-0.43%) |
May 20, 2005 | 2.370 | 2.400 | 2.310 | 2.340 | 260,537 | -0.04(-1.68%) |
May 19, 2005 | 2.430 | 2.470 | 2.360 | 2.380 | 101,126 | -0.05(-2.06%) |
May 18, 2005 | 2.470 | 2.470 | 2.410 | 2.430 | 117,400 | +0.02(+0.83%) |
May 17, 2005 | 2.450 | 2.470 | 2.370 | 2.410 | 194,252 | -0.03(-1.23%) |
May 16, 2005 | 2.470 | 2.490 | 2.430 | 2.440 | 290,775 | -0.03(-1.21%) |
May 13, 2005 | 2.570 | 2.570 | 2.420 | 2.470 | 79,485 | -0.02(-0.80%) |
May 12, 2005 | 2.450 | 2.560 | 2.420 | 2.490 | 168,858 | +0.08(+3.32%) |
May 11, 2005 | 2.480 | 2.480 | 2.260 | 2.410 | 103,324 | -0.01(-0.41%) |
May 10, 2005 | 2.360 | 2.550 | 2.340 | 2.420 | 199,789 | -0.03(-1.22%) |
May 09, 2005 | 2.460 | 2.650 | 2.450 | 2.450 | 209,048 | -0.07(-2.78%) |
May 06, 2005 | 2.570 | 2.630 | 2.500 | 2.520 | 321,244 | -0.03(-1.18%) |
May 05, 2005 | 2.600 | 2.670 | 2.550 | 2.550 | 157,576 | -0.06(-2.30%) |
May 04, 2005 | 2.680 | 2.740 | 2.610 | 2.610 | 116,510 | -0.12(-4.40%) |
May 03, 2005 | 2.790 | 2.790 | 2.660 | 2.730 | 98,255 | +0.01(+0.37%) |
May 02, 2005 | 2.700 | 2.820 | 2.700 | 2.720 | 146,409 | +0.02(+0.74%) |
Apr 29, 2005 | 3.000 | 3.000 | 2.700 | 2.700 | 185,397 | -0.19(-6.57%) |
Apr 28, 2005 | 2.950 | 2.990 | 2.890 | 2.890 | 186,512 | -0.04(-1.37%) |
Apr 27, 2005 | 2.870 | 2.980 | 2.870 | 2.930 | 304,357 | +0.06(+2.09%) |
Apr 26, 2005 | 2.920 | 3.030 | 2.840 | 2.870 | 469,001 | +0.14(+5.13%) |
Apr 25, 2005 | 2.790 | 2.790 | 2.690 | 2.730 | 103,470 | -0.01(-0.36%) |
Apr 22, 2005 | 2.750 | 2.840 | 2.730 | 2.740 | 179,980 | -0.03(-1.08%) |
Apr 21, 2005 | 2.840 | 2.870 | 2.690 | 2.770 | 245,762 | -0.07(-2.46%) |
Apr 20, 2005 | 2.920 | 2.970 | 2.820 | 2.840 | 179,660 | -0.09(-3.07%) |
Apr 19, 2005 | 2.970 | 2.990 | 2.910 | 2.930 | 198,983 | -0.02(-0.68%) |
Apr 18, 2005 | 2.930 | 2.990 | 2.930 | 2.950 | 172,013 | -0.01(-0.34%) |
Apr 15, 2005 | 2.920 | 3.000 | 2.900 | 2.960 | 185,537 | +0.02(+0.68%) |
Apr 14, 2005 | 3.000 | 3.020 | 2.910 | 2.940 | 113,290 | -0.07(-2.33%) |
Apr 13, 2005 | 3.030 | 3.070 | 2.950 | 3.010 | 77,434 | +0.03(+1.01%) |
Apr 12, 2005 | 3.000 | 3.000 | 2.880 | 2.980 | 80,961 | +0.02(+0.68%) |
Apr 11, 2005 | 3.040 | 3.050 | 2.940 | 2.960 | 64,335 | -0.04(-1.33%) |
Apr 08, 2005 | 3.060 | 3.070 | 2.930 | 3.000 | 107,421 | -0.02(-0.66%) |
Apr 07, 2005 | 2.980 | 3.050 | 2.820 | 3.020 | 146,067 | +0.04(+1.34%) |
Apr 06, 2005 | 2.970 | 3.080 | 2.950 | 2.980 | 106,958 | -0.03(-1.00%) |
Apr 05, 2005 | 3.050 | 3.070 | 2.970 | 3.010 | 191,469 | +0.00(+0.03%) |
Apr 04, 2005 | 3.010 | 3.100 | 2.970 | 3.009 | 249,473 | +0.07(+2.35%) |
Apr 01, 2005 | 2.990 | 3.000 | 2.900 | 2.940 | 106,644 | -0.05(-1.67%) |
Mar 31, 2005 | 2.900 | 2.990 | 2.890 | 2.990 | 166,137 | +0.08(+2.75%) |
Mar 30, 2005 | 2.870 | 3.020 | 2.850 | 2.910 | 316,813 | +0.10(+3.56%) |
Mar 29, 2005 | 3.020 | 3.090 | 2.810 | 2.810 | 301,639 | -0.19(-6.33%) |
Mar 28, 2005 | 3.050 | 3.080 | 3.000 | 3.000 | 234,744 | -0.01(-0.33%) |
Mar 24, 2005 | 3.060 | 3.070 | 3.000 | 3.010 | 193,821 | +0.00(+0.00%) |
Mar 23, 2005 | 3.050 | 3.100 | 3.000 | 3.010 | 155,683 | -0.01(-0.33%) |
Mar 22, 2005 | 3.100 | 3.130 | 3.020 | 3.020 | 160,638 | -0.02(-0.66%) |
Mar 21, 2005 | 3.100 | 3.140 | 3.000 | 3.040 | 306,039 | +0.01(+0.33%) |
Mar 18, 2005 | 3.000 | 3.070 | 2.990 | 3.030 | 263,373 | +0.00(+0.00%) |
Mar 17, 2005 | 3.090 | 3.100 | 3.000 | 3.030 | 391,537 | -0.02(-0.66%) |
Mar 16, 2005 | 3.010 | 3.080 | 3.000 | 3.050 | 280,926 | +0.02(+0.66%) |
Mar 15, 2005 | 3.180 | 3.200 | 3.020 | 3.030 | 278,219 | -0.14(-4.42%) |
Mar 14, 2005 | 3.120 | 3.200 | 3.000 | 3.170 | 541,315 | +0.17(+5.67%) |
Mar 11, 2005 | 3.240 | 3.280 | 3.000 | 3.000 | 1,447,762 | -0.20(-6.25%) |
Mar 10, 2005 | 3.340 | 3.390 | 3.200 | 3.200 | 2,960,271 | -0.51(-13.75%) |
Mar 09, 2005 | 3.860 | 4.000 | 3.620 | 3.710 | 326,085 | -0.12(-3.13%) |
Mar 08, 2005 | 3.780 | 3.860 | 3.750 | 3.830 | 183,422 | +0.05(+1.32%) |
Mar 07, 2005 | 3.780 | 3.846 | 3.770 | 3.780 | 93,197 | -0.02(-0.55%) |
Mar 04, 2005 | 3.850 | 3.900 | 3.750 | 3.801 | 363,034 | +0.00(+0.03%) |
Mar 03, 2005 | 3.830 | 3.900 | 3.800 | 3.800 | 107,411 | -0.04(-1.04%) |
Mar 02, 2005 | 3.810 | 3.900 | 3.810 | 3.840 | 96,572 | +0.02(+0.52%) |
Mar 01, 2005 | 3.990 | 3.990 | 3.800 | 3.820 | 140,322 | -0.16(-4.02%) |
Feb 28, 2005 | 4.100 | 4.130 | 3.980 | 3.980 | 111,447 | -0.13(-3.16%) |
Feb 25, 2005 | 4.040 | 4.220 | 4.040 | 4.110 | 60,982 | +0.06(+1.48%) |
Feb 24, 2005 | 4.190 | 4.250 | 3.970 | 4.050 | 141,262 | -0.15(-3.57%) |
Feb 23, 2005 | 3.950 | 4.200 | 3.800 | 4.200 | 246,338 | +0.20(+5.00%) |
Feb 22, 2005 | 4.060 | 4.070 | 3.990 | 4.000 | 99,783 | -0.04(-0.99%) |
Feb 18, 2005 | 4.200 | 4.210 | 4.010 | 4.040 | 134,252 | -0.15(-3.58%) |
Feb 17, 2005 | 4.250 | 4.280 | 4.150 | 4.190 | 55,247 | -0.04(-0.95%) |
Feb 16, 2005 | 4.100 | 4.250 | 4.100 | 4.230 | 67,866 | +0.03(+0.69%) |
Feb 15, 2005 | 4.250 | 4.280 | 4.090 | 4.201 | 107,898 | -0.02(-0.45%) |
Feb 14, 2005 | 4.230 | 4.240 | 4.060 | 4.220 | 110,911 | +0.06(+1.44%) |
Feb 11, 2005 | 4.080 | 4.200 | 4.070 | 4.160 | 221,929 | +0.14(+3.48%) |
Feb 10, 2005 | 4.100 | 4.100 | 3.980 | 4.020 | 288,664 | -0.05(-1.23%) |
Feb 09, 2005 | 4.430 | 4.540 | 4.000 | 4.070 | 979,529 | +0.08(+2.01%) |
Feb 08, 2005 | 4.010 | 4.050 | 3.990 | 3.990 | 56,308 | -0.02(-0.50%) |
Feb 07, 2005 | 4.130 | 4.130 | 4.000 | 4.010 | 46,977 | -0.02(-0.50%) |
Feb 04, 2005 | 4.000 | 4.060 | 4.000 | 4.030 | 62,077 | +0.00(+0.00%) |
Feb 03, 2005 | 4.110 | 4.110 | 4.000 | 4.030 | 55,763 | -0.02(-0.49%) |
Feb 02, 2005 | 4.000 | 4.120 | 3.980 | 4.050 | 239,074 | +0.04(+1.00%) |