Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.952 | 3.974 | 3.935 | 3.935 | 150,387 | -0.02(-0.41%) |
Feb 27, 2006 | 3.957 | 3.990 | 3.881 | 3.952 | 177,830 | +0.02(+0.56%) |
Feb 24, 2006 | 3.837 | 3.941 | 3.777 | 3.930 | 123,493 | +0.09(+2.28%) |
Feb 23, 2006 | 3.881 | 3.930 | 3.837 | 3.843 | 123,859 | -0.07(-1.68%) |
Feb 22, 2006 | 3.941 | 3.974 | 3.903 | 3.908 | 152,582 | -0.03(-0.83%) |
Feb 21, 2006 | 3.935 | 3.957 | 3.886 | 3.941 | 234,911 | -0.01(-0.14%) |
Feb 17, 2006 | 3.996 | 3.996 | 3.935 | 3.946 | 178,013 | -0.04(-0.96%) |
Feb 16, 2006 | 3.952 | 3.985 | 3.886 | 3.985 | 285,589 | +0.05(+1.25%) |
Feb 15, 2006 | 3.766 | 3.963 | 3.750 | 3.935 | 258,878 | +0.15(+3.90%) |
Feb 14, 2006 | 3.722 | 3.793 | 3.717 | 3.788 | 194,479 | +0.07(+1.76%) |
Feb 13, 2006 | 3.771 | 3.793 | 3.722 | 3.722 | 123,127 | -0.04(-1.16%) |
Feb 10, 2006 | 3.717 | 3.771 | 3.717 | 3.766 | 147,460 | +0.05(+1.32%) |
Feb 09, 2006 | 3.755 | 3.771 | 3.717 | 3.717 | 103,368 | -0.04(-1.02%) |
Feb 08, 2006 | 3.744 | 3.793 | 3.744 | 3.755 | 90,378 | +0.01(+0.29%) |
Feb 07, 2006 | 3.821 | 3.848 | 3.744 | 3.744 | 150,936 | -0.07(-1.86%) |
Feb 06, 2006 | 3.826 | 3.870 | 3.788 | 3.815 | 173,988 | +0.04(+1.16%) |
Feb 03, 2006 | 3.826 | 3.826 | 3.744 | 3.771 | 167,950 | -0.01(-0.14%) |
Feb 02, 2006 | 3.832 | 3.859 | 3.750 | 3.777 | 176,000 | -0.06(-1.57%) |
Feb 01, 2006 | 3.843 | 3.870 | 3.832 | 3.837 | 127,518 | -0.03(-0.85%) |
Jan 31, 2006 | 3.892 | 3.892 | 3.832 | 3.870 | 151,668 | -0.01(-0.14%) |
Jan 30, 2006 | 4.094 | 4.099 | 3.826 | 3.875 | 296,566 | -0.21(-5.09%) |
Jan 27, 2006 | 3.903 | 4.214 | 3.892 | 4.083 | 479,519 | +0.18(+4.62%) |
Jan 26, 2006 | 3.799 | 3.908 | 3.744 | 3.903 | 329,498 | +0.09(+2.44%) |
Jan 25, 2006 | 3.717 | 3.810 | 3.706 | 3.810 | 169,231 | +0.09(+2.35%) |
Jan 24, 2006 | 3.711 | 3.739 | 3.679 | 3.722 | 141,422 | +0.03(+0.89%) |
Jan 23, 2006 | 3.717 | 3.733 | 3.668 | 3.689 | 130,262 | -0.02(-0.59%) |
Jan 20, 2006 | 3.804 | 3.875 | 3.700 | 3.711 | 145,081 | -0.06(-1.59%) |
Jan 19, 2006 | 3.799 | 3.799 | 3.733 | 3.771 | 110,137 | -0.01(-0.29%) |
Jan 18, 2006 | 3.689 | 3.875 | 3.679 | 3.782 | 325,839 | +0.09(+2.52%) |
Jan 17, 2006 | 3.799 | 3.799 | 3.673 | 3.689 | 201,248 | -0.08(-2.17%) |
Jan 13, 2006 | 3.739 | 3.788 | 3.733 | 3.771 | 118,187 | +0.03(+0.88%) |
Jan 12, 2006 | 3.793 | 3.799 | 3.733 | 3.739 | 135,385 | -0.05(-1.44%) |
Jan 11, 2006 | 3.810 | 3.810 | 3.744 | 3.793 | 171,609 | -0.01(-0.29%) |
Jan 10, 2006 | 3.821 | 3.821 | 3.771 | 3.804 | 188,807 | -0.02(-0.43%) |
Jan 09, 2006 | 3.848 | 3.870 | 3.788 | 3.821 | 171,609 | -0.03(-0.71%) |
Jan 06, 2006 | 3.815 | 3.864 | 3.750 | 3.848 | 202,345 | +0.06(+1.59%) |
Jan 05, 2006 | 3.755 | 3.837 | 3.750 | 3.788 | 168,133 | +0.03(+0.87%) |
Jan 04, 2006 | 3.832 | 3.859 | 3.744 | 3.755 | 244,242 | -0.08(-2.14%) |
Jan 03, 2006 | 3.832 | 3.864 | 3.744 | 3.837 | 235,460 | +0.01(+0.14%) |
Dec 30, 2005 | 3.832 | 3.897 | 3.821 | 3.832 | 280,832 | -0.03(-0.71%) |
Dec 29, 2005 | 3.963 | 4.039 | 3.832 | 3.859 | 277,905 | -0.14(-3.55%) |
Dec 28, 2005 | 3.853 | 4.209 | 3.853 | 4.001 | 492,875 | +0.14(+3.68%) |
Dec 27, 2005 | 3.968 | 4.050 | 3.859 | 3.859 | 383,103 | -0.08(-2.08%) |
Dec 23, 2005 | 3.744 | 3.963 | 3.728 | 3.941 | 617,649 | +0.35(+9.74%) |
Dec 22, 2005 | 3.580 | 3.635 | 3.564 | 3.591 | 282,113 | +0.02(+0.46%) |
Dec 21, 2005 | 3.689 | 3.744 | 3.564 | 3.575 | 319,435 | -0.11(-3.11%) |
Dec 20, 2005 | 3.695 | 3.728 | 3.689 | 3.689 | 196,491 | -0.02(-0.59%) |
Dec 19, 2005 | 3.766 | 3.771 | 3.689 | 3.711 | 246,986 | -0.02(-0.59%) |
Dec 16, 2005 | 3.706 | 3.761 | 3.662 | 3.733 | 462,688 | +0.08(+2.25%) |
Dec 15, 2005 | 3.695 | 3.717 | 3.597 | 3.651 | 303,153 | -0.07(-1.76%) |
Dec 14, 2005 | 3.771 | 3.815 | 3.684 | 3.717 | 271,136 | -0.02(-0.58%) |
Dec 13, 2005 | 3.771 | 3.815 | 3.722 | 3.739 | 330,047 | -0.05(-1.30%) |
Dec 12, 2005 | 3.826 | 3.826 | 3.755 | 3.788 | 232,167 | -0.02(-0.57%) |
Dec 09, 2005 | 3.777 | 3.848 | 3.771 | 3.810 | 243,327 | +0.03(+0.72%) |
Dec 08, 2005 | 3.897 | 3.897 | 3.771 | 3.782 | 291,444 | -0.06(-1.56%) |
Dec 07, 2005 | 3.864 | 3.902 | 3.810 | 3.843 | 251,560 | -0.01(-0.14%) |
Dec 06, 2005 | 3.908 | 3.941 | 3.848 | 3.848 | 157,522 | -0.04(-0.98%) |
Dec 05, 2005 | 3.930 | 3.935 | 3.832 | 3.886 | 254,121 | -0.02(-0.56%) |
Dec 02, 2005 | 3.990 | 4.045 | 3.843 | 3.908 | 164,291 | -0.08(-1.92%) |
Dec 01, 2005 | 3.881 | 4.017 | 3.870 | 3.985 | 261,073 | +0.13(+3.40%) |
Nov 30, 2005 | 3.859 | 3.925 | 3.826 | 3.853 | 220,641 | +0.02(+0.57%) |
Nov 29, 2005 | 3.810 | 3.881 | 3.799 | 3.832 | 309,922 | +0.02(+0.57%) |
Nov 28, 2005 | 3.963 | 3.963 | 3.799 | 3.810 | 283,577 | -0.11(-2.92%) |
Nov 25, 2005 | 3.946 | 3.952 | 3.914 | 3.925 | 74,827 | -0.02(-0.55%) |
Nov 23, 2005 | 3.930 | 3.990 | 3.908 | 3.946 | 328,766 | +0.03(+0.84%) |
Nov 22, 2005 | 3.996 | 4.001 | 3.886 | 3.914 | 289,431 | -0.06(-1.51%) |
Nov 21, 2005 | 3.935 | 3.985 | 3.881 | 3.974 | 285,589 | +0.11(+2.97%) |
Nov 18, 2005 | 3.903 | 3.903 | 3.799 | 3.859 | 157,522 | -0.02(-0.56%) |
Nov 17, 2005 | 3.766 | 3.903 | 3.711 | 3.881 | 276,441 | +0.14(+3.80%) |
Nov 16, 2005 | 3.903 | 3.925 | 3.695 | 3.739 | 588,193 | -0.17(-4.47%) |
Nov 15, 2005 | 4.006 | 4.012 | 3.892 | 3.914 | 204,541 | -0.10(-2.45%) |
Nov 14, 2005 | 4.127 | 4.138 | 3.990 | 4.012 | 209,481 | -0.12(-2.91%) |
Nov 11, 2005 | 4.143 | 4.236 | 4.105 | 4.132 | 153,497 | -0.02(-0.40%) |
Nov 10, 2005 | 4.181 | 4.181 | 4.078 | 4.149 | 158,803 | -0.01(-0.26%) |
Nov 09, 2005 | 4.116 | 4.198 | 4.083 | 4.160 | 238,570 | +0.10(+2.42%) |
Nov 08, 2005 | 4.181 | 4.181 | 4.023 | 4.061 | 304,433 | -0.14(-3.38%) |
Nov 07, 2005 | 4.045 | 4.231 | 4.039 | 4.203 | 218,811 | +0.16(+3.92%) |
Nov 04, 2005 | 4.099 | 4.099 | 3.996 | 4.045 | 213,689 | -0.07(-1.60%) |
Nov 03, 2005 | 4.247 | 4.247 | 4.099 | 4.110 | 184,050 | -0.03(-0.66%) |
Nov 02, 2005 | 4.012 | 4.143 | 4.012 | 4.138 | 440,550 | +0.14(+3.42%) |
Nov 01, 2005 | 4.056 | 4.078 | 3.990 | 4.001 | 413,290 | -0.01(-0.14%) |
Oct 31, 2005 | 4.039 | 4.127 | 3.979 | 4.006 | 478,605 | +0.05(+1.24%) |
Oct 28, 2005 | 4.017 | 4.050 | 3.897 | 3.957 | 650,946 | -0.06(-1.50%) |
Oct 27, 2005 | 4.291 | 4.291 | 3.935 | 4.017 | 698,514 | -0.25(-5.89%) |
Oct 26, 2005 | 4.433 | 4.477 | 4.192 | 4.269 | 396,642 | -0.16(-3.70%) |
Oct 25, 2005 | 4.651 | 4.653 | 4.427 | 4.433 | 439,270 | -0.26(-5.59%) |
Oct 24, 2005 | 4.870 | 4.908 | 4.651 | 4.695 | 236,192 | -0.14(-2.94%) |
Oct 21, 2005 | 5.001 | 5.007 | 4.783 | 4.837 | 187,343 | -0.09(-1.78%) |
Oct 20, 2005 | 4.865 | 5.029 | 4.848 | 4.925 | 244,242 | +0.09(+1.81%) |
Oct 19, 2005 | 4.695 | 4.854 | 4.651 | 4.837 | 175,268 | +0.14(+2.91%) |
Oct 18, 2005 | 4.777 | 4.865 | 4.673 | 4.701 | 149,106 | -0.10(-2.05%) |
Oct 17, 2005 | 4.870 | 4.914 | 4.739 | 4.799 | 120,383 | -0.03(-0.68%) |
Oct 14, 2005 | 4.821 | 4.886 | 4.673 | 4.832 | 98,611 | +0.07(+1.38%) |
Oct 13, 2005 | 4.564 | 4.832 | 4.564 | 4.766 | 227,959 | +0.17(+3.81%) |
Oct 12, 2005 | 4.739 | 4.761 | 4.591 | 4.591 | 188,624 | -0.16(-3.34%) |
Oct 11, 2005 | 4.919 | 4.919 | 4.728 | 4.750 | 95,501 | -0.15(-3.12%) |
Oct 10, 2005 | 4.810 | 4.914 | 4.750 | 4.903 | 149,472 | +0.11(+2.40%) |
Oct 07, 2005 | 4.755 | 4.843 | 4.728 | 4.788 | 91,842 | +0.06(+1.27%) |
Oct 06, 2005 | 4.744 | 4.897 | 4.662 | 4.728 | 182,952 | -0.04(-0.92%) |
Oct 05, 2005 | 4.865 | 4.892 | 4.750 | 4.772 | 144,166 | -0.11(-2.35%) |
Oct 04, 2005 | 5.001 | 5.056 | 4.865 | 4.886 | 120,383 | -0.14(-2.83%) |
Oct 03, 2005 | 5.083 | 5.160 | 4.728 | 5.029 | 304,067 | +0.00(+0.00%) |
Sep 30, 2005 | 5.111 | 5.132 | 5.001 | 5.029 | 142,703 | -0.11(-2.23%) |
Sep 29, 2005 | 5.029 | 5.165 | 5.029 | 5.143 | 147,277 | +0.14(+2.73%) |
Sep 28, 2005 | 5.149 | 5.149 | 4.936 | 5.007 | 210,944 | -0.14(-2.76%) |
Sep 27, 2005 | 5.056 | 5.187 | 4.952 | 5.149 | 279,186 | +0.13(+2.50%) |
Sep 26, 2005 | 4.963 | 5.023 | 4.942 | 5.023 | 187,526 | +0.16(+3.37%) |
Sep 23, 2005 | 4.859 | 4.919 | 4.783 | 4.859 | 479,336 | +0.08(+1.72%) |
Sep 22, 2005 | 4.783 | 4.865 | 4.755 | 4.777 | 143,435 | -0.03(-0.68%) |
Sep 21, 2005 | 4.783 | 4.903 | 4.690 | 4.810 | 281,564 | -0.01(-0.23%) |
Sep 20, 2005 | 4.892 | 5.001 | 4.810 | 4.821 | 231,618 | -0.07(-1.45%) |
Sep 19, 2005 | 5.023 | 5.056 | 4.892 | 4.892 | 165,389 | -0.13(-2.61%) |
Sep 16, 2005 | 4.837 | 5.050 | 4.792 | 5.023 | 663,753 | +0.22(+4.55%) |
Sep 15, 2005 | 5.111 | 5.111 | 4.783 | 4.805 | 281,564 | -0.30(-5.79%) |
Sep 14, 2005 | 5.089 | 5.132 | 5.056 | 5.100 | 155,510 | +0.01(+0.21%) |
Sep 13, 2005 | 5.083 | 5.143 | 5.040 | 5.089 | 167,401 | +0.02(+0.32%) |
Sep 12, 2005 | 5.154 | 5.176 | 5.067 | 5.072 | 154,229 | -0.08(-1.49%) |
Sep 09, 2005 | 5.165 | 5.176 | 5.111 | 5.149 | 109,222 | -0.02(-0.32%) |
Sep 08, 2005 | 5.247 | 5.247 | 5.154 | 5.165 | 126,237 | -0.13(-2.38%) |
Sep 07, 2005 | 5.428 | 5.433 | 5.286 | 5.291 | 110,686 | -0.12(-2.22%) |
Sep 06, 2005 | 5.160 | 5.411 | 5.154 | 5.411 | 437,623 | +0.25(+4.87%) |
Sep 02, 2005 | 5.154 | 5.193 | 5.094 | 5.160 | 130,262 | +0.00(+0.00%) |
Sep 01, 2005 | 5.193 | 5.214 | 5.111 | 5.160 | 163,559 | -0.05(-0.94%) |
Aug 31, 2005 | 5.111 | 5.209 | 5.094 | 5.209 | 133,555 | +0.07(+1.38%) |
Aug 30, 2005 | 5.198 | 5.220 | 5.061 | 5.138 | 180,208 | -0.08(-1.57%) |
Aug 29, 2005 | 5.138 | 5.236 | 5.116 | 5.220 | 135,568 | +0.04(+0.74%) |
Aug 26, 2005 | 5.302 | 5.307 | 5.182 | 5.182 | 186,977 | -0.09(-1.76%) |
Aug 25, 2005 | 5.269 | 5.296 | 5.198 | 5.275 | 130,445 | +0.02(+0.31%) |
Aug 24, 2005 | 5.242 | 5.296 | 5.204 | 5.258 | 179,842 | +0.01(+0.21%) |
Aug 23, 2005 | 5.351 | 5.362 | 5.225 | 5.247 | 160,266 | -0.06(-1.13%) |
Aug 22, 2005 | 5.236 | 5.335 | 5.236 | 5.307 | 231,435 | +0.13(+2.43%) |
Aug 19, 2005 | 5.116 | 5.209 | 5.094 | 5.182 | 191,185 | +0.07(+1.28%) |
Aug 18, 2005 | 5.231 | 5.258 | 5.116 | 5.116 | 381,274 | -0.15(-2.80%) |
Aug 17, 2005 | 5.291 | 5.329 | 5.247 | 5.264 | 243,693 | -0.02(-0.41%) |
Aug 16, 2005 | 5.346 | 5.357 | 5.225 | 5.286 | 436,891 | -0.07(-1.33%) |
Aug 15, 2005 | 5.400 | 5.400 | 5.220 | 5.357 | 440,916 | -0.03(-0.61%) |
Aug 12, 2005 | 5.455 | 5.466 | 5.346 | 5.389 | 287,967 | -0.05(-0.90%) |
Aug 11, 2005 | 5.526 | 5.586 | 5.411 | 5.439 | 307,543 | -0.07(-1.19%) |
Aug 10, 2005 | 5.373 | 5.657 | 5.373 | 5.504 | 628,077 | +0.11(+2.03%) |
Aug 09, 2005 | 5.411 | 5.433 | 5.340 | 5.395 | 299,676 | -0.05(-0.90%) |
Aug 08, 2005 | 5.548 | 5.564 | 5.335 | 5.444 | 614,173 | -0.07(-1.29%) |
Aug 05, 2005 | 5.613 | 5.619 | 5.515 | 5.515 | 364,259 | -0.08(-1.37%) |
Aug 04, 2005 | 5.586 | 5.739 | 5.531 | 5.592 | 435,611 | +0.01(+0.10%) |
Aug 03, 2005 | 5.531 | 5.619 | 5.471 | 5.586 | 610,148 | +0.00(+0.00%) |
Aug 02, 2005 | 5.903 | 5.920 | 5.559 | 5.586 | 1,228,163 | -0.36(-6.07%) |
Aug 01, 2005 | 6.176 | 6.231 | 5.876 | 5.947 | 1,714,086 | -0.17(-2.77%) |
Jul 29, 2005 | 6.231 | 6.422 | 5.887 | 6.116 | 6,197,349 | +0.62(+11.34%) |
Jul 28, 2005 | 5.023 | 5.542 | 4.837 | 5.493 | 1,156,628 | +0.50(+9.96%) |
Jul 27, 2005 | 4.859 | 5.007 | 4.837 | 4.996 | 291,444 | +0.19(+3.98%) |
Jul 26, 2005 | 4.755 | 4.865 | 4.706 | 4.805 | 163,559 | +0.02(+0.46%) |
Jul 25, 2005 | 4.985 | 4.990 | 4.733 | 4.783 | 248,816 | -0.19(-3.74%) |
Jul 22, 2005 | 4.892 | 4.968 | 4.821 | 4.968 | 162,096 | +0.15(+3.06%) |
Jul 21, 2005 | 5.029 | 5.067 | 4.788 | 4.821 | 314,496 | -0.15(-3.08%) |
Jul 20, 2005 | 4.865 | 5.056 | 4.826 | 4.974 | 302,055 | +0.13(+2.71%) |
Jul 19, 2005 | 4.799 | 4.854 | 4.783 | 4.843 | 94,037 | +0.06(+1.26%) |
Jul 18, 2005 | 4.886 | 4.892 | 4.761 | 4.783 | 104,100 | -0.08(-1.57%) |
Jul 15, 2005 | 4.766 | 4.865 | 4.761 | 4.859 | 99,160 | +0.05(+1.02%) |
Jul 14, 2005 | 4.761 | 4.854 | 4.755 | 4.810 | 98,245 | +0.01(+0.11%) |
Jul 13, 2005 | 4.783 | 4.870 | 4.783 | 4.805 | 60,740 | -0.01(-0.11%) |
Jul 12, 2005 | 4.865 | 4.865 | 4.733 | 4.810 | 100,990 | -0.03(-0.56%) |
Jul 11, 2005 | 4.750 | 4.859 | 4.733 | 4.837 | 160,815 | +0.07(+1.37%) |
Jul 08, 2005 | 4.635 | 4.783 | 4.613 | 4.772 | 181,123 | +0.11(+2.34%) |
Jul 07, 2005 | 4.613 | 4.668 | 4.515 | 4.662 | 94,769 | +0.02(+0.47%) |
Jul 06, 2005 | 4.679 | 4.679 | 4.602 | 4.641 | 65,680 | -0.04(-0.82%) |
Jul 05, 2005 | 4.608 | 4.679 | 4.569 | 4.679 | 73,181 | +0.07(+1.54%) |
Jul 01, 2005 | 4.591 | 4.613 | 4.542 | 4.608 | 55,434 | +0.03(+0.72%) |
Jun 30, 2005 | 4.526 | 4.646 | 4.509 | 4.575 | 94,952 | +0.05(+1.09%) |
Jun 29, 2005 | 4.400 | 4.537 | 4.400 | 4.526 | 105,746 | +0.05(+1.22%) |
Jun 28, 2005 | 4.471 | 4.482 | 4.405 | 4.471 | 72,449 | +0.00(+0.00%) |
Jun 27, 2005 | 4.455 | 4.482 | 4.378 | 4.471 | 133,372 | -0.01(-0.12%) |
Jun 24, 2005 | 4.537 | 4.537 | 4.433 | 4.477 | 200,699 | -0.07(-1.56%) |
Jun 23, 2005 | 4.619 | 4.641 | 4.520 | 4.548 | 60,740 | -0.07(-1.54%) |
Jun 22, 2005 | 4.597 | 4.646 | 4.564 | 4.619 | 83,975 | +0.01(+0.24%) |
Jun 21, 2005 | 4.619 | 4.662 | 4.580 | 4.608 | 93,306 | +0.01(+0.12%) |
Jun 20, 2005 | 4.449 | 4.641 | 4.449 | 4.602 | 106,112 | +0.12(+2.68%) |
Jun 17, 2005 | 4.668 | 4.673 | 4.482 | 4.482 | 240,766 | -0.16(-3.53%) |
Jun 16, 2005 | 4.619 | 4.646 | 4.504 | 4.646 | 106,295 | +0.03(+0.59%) |
Jun 15, 2005 | 4.559 | 4.624 | 4.537 | 4.619 | 133,555 | +0.08(+1.81%) |
Jun 14, 2005 | 4.553 | 4.564 | 4.498 | 4.537 | 62,569 | +0.00(+0.00%) |
Jun 13, 2005 | 4.537 | 4.548 | 4.477 | 4.537 | 53,971 | -0.03(-0.60%) |
Jun 10, 2005 | 4.564 | 4.580 | 4.504 | 4.564 | 102,270 | +0.01(+0.12%) |
Jun 09, 2005 | 4.537 | 4.569 | 4.487 | 4.559 | 71,351 | +0.01(+0.12%) |
Jun 08, 2005 | 4.537 | 4.564 | 4.509 | 4.553 | 83,426 | +0.01(+0.12%) |
Jun 07, 2005 | 4.477 | 4.580 | 4.466 | 4.548 | 147,643 | +0.06(+1.34%) |
Jun 06, 2005 | 4.537 | 4.537 | 4.427 | 4.487 | 102,453 | -0.03(-0.61%) |
Jun 03, 2005 | 4.537 | 4.564 | 4.504 | 4.515 | 115,809 | -0.05(-1.08%) |
Jun 02, 2005 | 4.509 | 4.580 | 4.444 | 4.564 | 128,067 | +0.03(+0.72%) |
Jun 01, 2005 | 4.460 | 4.537 | 4.455 | 4.531 | 139,227 | +0.08(+1.84%) |
May 31, 2005 | 4.400 | 4.477 | 4.400 | 4.449 | 122,578 | +0.05(+1.12%) |
May 27, 2005 | 4.373 | 4.427 | 4.373 | 4.400 | 196,674 | +0.02(+0.37%) |
May 26, 2005 | 4.427 | 4.444 | 4.367 | 4.384 | 504,035 | -0.03(-0.74%) |
May 25, 2005 | 4.438 | 4.455 | 4.334 | 4.416 | 135,019 | -0.01(-0.12%) |
May 24, 2005 | 4.345 | 4.455 | 4.329 | 4.422 | 141,605 | +0.08(+1.89%) |
May 23, 2005 | 4.395 | 4.405 | 4.313 | 4.340 | 181,489 | -0.04(-0.87%) |
May 20, 2005 | 4.345 | 4.416 | 4.318 | 4.378 | 173,622 | +0.06(+1.39%) |
May 19, 2005 | 4.258 | 4.329 | 4.231 | 4.318 | 177,830 | +0.09(+2.20%) |
May 18, 2005 | 4.099 | 4.263 | 4.083 | 4.225 | 191,551 | +0.25(+6.33%) |
May 17, 2005 | 3.996 | 3.996 | 3.892 | 3.974 | 66,411 | -0.03(-0.82%) |
May 16, 2005 | 3.804 | 4.017 | 3.804 | 4.006 | 65,497 | +0.20(+5.32%) |
May 13, 2005 | 3.968 | 3.974 | 3.782 | 3.804 | 118,004 | -0.14(-3.47%) |
May 12, 2005 | 4.088 | 4.099 | 3.930 | 3.941 | 140,507 | -0.10(-2.57%) |
May 11, 2005 | 3.886 | 4.067 | 3.848 | 4.045 | 265,464 | +0.18(+4.67%) |
May 10, 2005 | 3.837 | 3.870 | 3.766 | 3.864 | 158,254 | +0.06(+1.58%) |
May 09, 2005 | 3.689 | 3.826 | 3.689 | 3.804 | 133,738 | +0.16(+4.35%) |
May 06, 2005 | 3.700 | 3.700 | 3.597 | 3.646 | 110,320 | -0.05(-1.48%) |
May 05, 2005 | 3.689 | 3.700 | 3.646 | 3.700 | 110,503 | +0.01(+0.30%) |
May 04, 2005 | 3.597 | 3.695 | 3.580 | 3.689 | 123,127 | +0.11(+3.05%) |
May 03, 2005 | 3.607 | 3.629 | 3.553 | 3.580 | 144,349 | -0.04(-1.21%) |
May 02, 2005 | 3.580 | 3.640 | 3.564 | 3.624 | 111,052 | +0.02(+0.45%) |
Apr 29, 2005 | 3.558 | 3.662 | 3.553 | 3.607 | 204,907 | +0.05(+1.38%) |
Apr 28, 2005 | 3.646 | 3.673 | 3.558 | 3.558 | 137,946 | -0.11(-2.98%) |
Apr 27, 2005 | 3.728 | 3.733 | 3.629 | 3.668 | 107,942 | -0.07(-1.76%) |
Apr 26, 2005 | 3.717 | 3.766 | 3.679 | 3.733 | 133,189 | +0.02(+0.59%) |
Apr 25, 2005 | 3.558 | 3.717 | 3.558 | 3.711 | 154,412 | +0.15(+4.30%) |
Apr 22, 2005 | 3.717 | 3.717 | 3.504 | 3.558 | 198,686 | -0.19(-4.96%) |
Apr 21, 2005 | 3.607 | 3.755 | 3.607 | 3.744 | 98,611 | +0.17(+4.90%) |
Apr 20, 2005 | 3.739 | 3.755 | 3.569 | 3.569 | 149,655 | -0.16(-4.39%) |
Apr 19, 2005 | 3.684 | 3.744 | 3.668 | 3.733 | 93,306 | +0.07(+1.94%) |
Apr 18, 2005 | 3.689 | 3.689 | 3.607 | 3.662 | 166,304 | +0.09(+2.60%) |
Apr 15, 2005 | 3.586 | 3.700 | 3.558 | 3.569 | 195,210 | -0.01(-0.31%) |
Apr 14, 2005 | 3.717 | 3.728 | 3.575 | 3.580 | 104,649 | -0.12(-3.25%) |
Apr 13, 2005 | 3.662 | 3.744 | 3.646 | 3.700 | 124,773 | +0.02(+0.59%) |
Apr 12, 2005 | 3.580 | 3.717 | 3.553 | 3.679 | 155,510 | +0.12(+3.38%) |
Apr 11, 2005 | 3.629 | 3.651 | 3.558 | 3.558 | 119,468 | -0.07(-1.81%) |
Apr 08, 2005 | 3.695 | 3.755 | 3.613 | 3.624 | 120,566 | -0.11(-2.93%) |
Apr 07, 2005 | 3.640 | 3.761 | 3.635 | 3.733 | 109,954 | +0.10(+2.71%) |
Apr 06, 2005 | 3.761 | 3.771 | 3.635 | 3.635 | 190,637 | -0.10(-2.78%) |
Apr 05, 2005 | 3.744 | 3.771 | 3.739 | 3.739 | 139,410 | +0.02(+0.44%) |
Apr 04, 2005 | 3.700 | 3.771 | 3.689 | 3.722 | 113,247 | +0.03(+0.74%) |
Apr 01, 2005 | 3.826 | 3.925 | 3.689 | 3.695 | 203,809 | -0.09(-2.45%) |
Mar 31, 2005 | 3.935 | 3.935 | 3.717 | 3.788 | 126,603 | -0.15(-3.75%) |
Mar 30, 2005 | 3.799 | 3.935 | 3.793 | 3.935 | 174,354 | +0.17(+4.50%) |
Mar 29, 2005 | 4.050 | 4.099 | 3.717 | 3.766 | 239,851 | -0.31(-7.52%) |
Mar 28, 2005 | 4.045 | 4.083 | 4.028 | 4.072 | 124,956 | +0.03(+0.68%) |
Mar 24, 2005 | 4.001 | 4.067 | 4.001 | 4.045 | 66,046 | +0.05(+1.37%) |
Mar 23, 2005 | 3.985 | 3.990 | 3.919 | 3.990 | 112,699 | +0.03(+0.83%) |
Mar 22, 2005 | 4.012 | 4.056 | 3.946 | 3.957 | 96,416 | -0.02(-0.55%) |
Mar 21, 2005 | 3.963 | 4.045 | 3.908 | 3.979 | 117,272 | +0.02(+0.41%) |
Mar 18, 2005 | 4.121 | 4.127 | 3.963 | 3.963 | 240,034 | -0.14(-3.46%) |
Mar 17, 2005 | 4.099 | 4.127 | 4.099 | 4.105 | 86,353 | +0.00(+0.00%) |
Mar 16, 2005 | 4.143 | 4.192 | 4.099 | 4.105 | 96,965 | -0.03(-0.79%) |
Mar 15, 2005 | 4.099 | 4.170 | 4.099 | 4.138 | 120,931 | +0.09(+2.30%) |
Mar 14, 2005 | 3.946 | 4.045 | 3.946 | 4.045 | 125,322 | +0.10(+2.49%) |
Mar 11, 2005 | 4.094 | 4.116 | 3.908 | 3.946 | 138,678 | -0.13(-3.09%) |
Mar 10, 2005 | 4.099 | 4.181 | 4.056 | 4.072 | 169,231 | -0.01(-0.13%) |
Mar 09, 2005 | 4.116 | 4.127 | 4.078 | 4.078 | 122,212 | -0.04(-0.93%) |
Mar 08, 2005 | 4.160 | 4.165 | 4.099 | 4.116 | 107,393 | -0.06(-1.44%) |
Mar 07, 2005 | 4.209 | 4.263 | 4.154 | 4.176 | 89,464 | -0.05(-1.16%) |
Mar 04, 2005 | 4.198 | 4.258 | 4.127 | 4.225 | 109,039 | +0.07(+1.71%) |
Mar 03, 2005 | 4.258 | 4.263 | 4.127 | 4.154 | 118,187 | -0.08(-1.94%) |
Mar 02, 2005 | 4.263 | 4.269 | 4.170 | 4.236 | 143,801 | -0.03(-0.64%) |