Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.118 | 6.328 | 6.043 | 6.289 | 9,071,342 | +0.15(+2.43%) |
Jan 30, 2006 | 6.170 | 6.170 | 6.008 | 6.140 | 7,788,992 | +0.00(+0.07%) |
Jan 27, 2006 | 6.179 | 6.258 | 6.039 | 6.135 | 8,314,586 | -0.04(-0.71%) |
Jan 26, 2006 | 6.109 | 6.223 | 6.026 | 6.179 | 11,620,210 | +0.14(+2.32%) |
Jan 25, 2006 | 6.183 | 6.201 | 5.999 | 6.039 | 10,965,957 | -0.12(-1.99%) |
Jan 24, 2006 | 6.131 | 6.175 | 6.043 | 6.162 | 13,976,795 | +0.03(+0.43%) |
Jan 23, 2006 | 6.162 | 6.223 | 6.131 | 6.135 | 7,527,026 | -0.01(-0.21%) |
Jan 20, 2006 | 6.363 | 6.394 | 6.100 | 6.148 | 12,068,180 | -0.24(-3.77%) |
Jan 19, 2006 | 6.302 | 6.451 | 6.162 | 6.390 | 7,481,127 | +0.10(+1.53%) |
Jan 18, 2006 | 6.302 | 6.504 | 6.280 | 6.293 | 9,931,622 | -0.07(-1.18%) |
Jan 17, 2006 | 6.460 | 6.512 | 6.346 | 6.368 | 7,765,476 | -0.17(-2.54%) |
Jan 13, 2006 | 6.797 | 6.797 | 6.521 | 6.534 | 12,999,150 | -0.26(-3.81%) |
Jan 12, 2006 | 6.854 | 6.951 | 6.749 | 6.793 | 10,582,022 | -0.09(-1.27%) |
Jan 11, 2006 | 6.462 | 6.986 | 6.420 | 6.881 | 23,390,206 | +0.39(+6.09%) |
Jan 10, 2006 | 6.390 | 6.578 | 6.381 | 6.486 | 7,078,022 | +0.02(+0.27%) |
Jan 09, 2006 | 6.425 | 6.609 | 6.328 | 6.469 | 10,050,805 | -0.06(-0.94%) |
Jan 06, 2006 | 6.258 | 6.552 | 6.205 | 6.530 | 16,528,684 | +0.29(+4.64%) |
Jan 05, 2006 | 6.337 | 6.384 | 6.201 | 6.240 | 8,843,829 | +0.05(+0.85%) |
Jan 04, 2006 | 6.107 | 6.227 | 6.008 | 6.188 | 7,441,895 | +0.07(+1.22%) |
Jan 03, 2006 | 6.048 | 6.179 | 5.877 | 6.113 | 13,231,290 | +0.09(+1.46%) |
Dec 30, 2005 | 6.100 | 6.113 | 5.986 | 6.026 | 9,080,614 | -0.11(-1.72%) |
Dec 29, 2005 | 5.999 | 6.232 | 5.955 | 6.131 | 12,097,109 | +0.17(+2.79%) |
Dec 28, 2005 | 5.903 | 5.991 | 5.824 | 5.964 | 9,634,572 | +0.14(+2.33%) |
Dec 27, 2005 | 5.955 | 5.986 | 5.811 | 5.828 | 5,568,633 | -0.10(-1.63%) |
Dec 23, 2005 | 5.964 | 6.008 | 5.898 | 5.925 | 5,436,806 | -0.06(-0.95%) |
Dec 22, 2005 | 5.955 | 6.052 | 5.920 | 5.982 | 9,492,311 | +0.02(+0.37%) |
Dec 21, 2005 | 5.754 | 6.083 | 5.741 | 5.960 | 14,324,408 | +0.25(+4.30%) |
Dec 20, 2005 | 5.815 | 5.877 | 5.701 | 5.714 | 11,956,777 | -0.09(-1.51%) |
Dec 19, 2005 | 5.877 | 5.929 | 5.789 | 5.802 | 10,849,853 | -0.10(-1.71%) |
Dec 16, 2005 | 5.811 | 5.964 | 5.719 | 5.903 | 37,890,832 | +0.14(+2.36%) |
Dec 15, 2005 | 5.833 | 6.096 | 5.701 | 5.767 | 66,125,564 | -0.50(-8.04%) |
Dec 14, 2005 | 6.091 | 6.425 | 5.995 | 6.271 | 35,196,076 | +0.32(+5.30%) |
Dec 13, 2005 | 6.039 | 6.065 | 5.929 | 5.955 | 8,864,714 | -0.06(-1.02%) |
Dec 12, 2005 | 6.249 | 6.276 | 5.973 | 6.017 | 11,742,063 | -0.07(-1.15%) |
Dec 09, 2005 | 5.995 | 6.118 | 5.969 | 6.087 | 11,171,685 | +0.20(+3.43%) |
Dec 08, 2005 | 5.986 | 6.048 | 5.872 | 5.885 | 7,396,308 | -0.02(-0.37%) |
Dec 07, 2005 | 6.061 | 6.100 | 5.833 | 5.907 | 18,602,778 | -0.05(-0.81%) |
Dec 06, 2005 | 5.798 | 6.004 | 5.798 | 5.955 | 17,158,146 | +0.17(+2.96%) |
Dec 05, 2005 | 5.940 | 5.942 | 5.675 | 5.784 | 22,886,486 | -0.08(-1.35%) |
Dec 02, 2005 | 5.835 | 5.929 | 5.811 | 5.863 | 15,287,594 | +0.07(+1.13%) |
Dec 01, 2005 | 5.881 | 5.898 | 5.762 | 5.798 | 23,860,488 | -0.04(-0.68%) |
Nov 30, 2005 | 6.012 | 6.048 | 5.828 | 5.837 | 39,097,884 | -0.22(-3.62%) |
Nov 29, 2005 | 6.227 | 6.240 | 5.991 | 6.056 | 18,104,600 | -0.17(-2.75%) |
Nov 28, 2005 | 6.469 | 6.543 | 6.210 | 6.227 | 11,914,152 | -0.22(-3.47%) |
Nov 25, 2005 | 6.460 | 6.460 | 6.315 | 6.451 | 2,240,115 | -0.01(-0.14%) |
Nov 23, 2005 | 6.512 | 6.556 | 6.398 | 6.460 | 7,913,700 | +0.03(+0.41%) |
Nov 22, 2005 | 6.315 | 6.464 | 6.188 | 6.433 | 17,817,982 | -0.08(-1.28%) |
Nov 21, 2005 | 6.657 | 6.719 | 6.473 | 6.517 | 20,466,296 | -0.14(-2.11%) |
Nov 18, 2005 | 6.688 | 6.806 | 6.547 | 6.657 | 36,212,760 | -0.47(-6.58%) |
Nov 17, 2005 | 7.328 | 7.407 | 7.118 | 7.126 | 17,433,754 | -0.27(-3.68%) |
Nov 16, 2005 | 7.455 | 7.490 | 7.236 | 7.398 | 4,981,688 | +0.05(+0.66%) |
Nov 15, 2005 | 7.556 | 7.907 | 7.346 | 7.350 | 7,315,391 | -0.14(-1.93%) |
Nov 14, 2005 | 7.341 | 7.556 | 7.319 | 7.495 | 6,200,325 | +0.18(+2.40%) |
Nov 11, 2005 | 7.425 | 7.604 | 7.289 | 7.319 | 9,886,341 | -0.10(-1.30%) |
Nov 10, 2005 | 7.433 | 7.455 | 7.302 | 7.416 | 4,039,615 | +0.02(+0.30%) |
Nov 09, 2005 | 7.543 | 7.578 | 7.376 | 7.394 | 7,491,787 | -0.16(-2.09%) |
Nov 08, 2005 | 7.644 | 7.644 | 7.477 | 7.552 | 3,935,202 | -0.08(-1.09%) |
Nov 07, 2005 | 7.622 | 7.687 | 7.547 | 7.635 | 5,594,459 | -0.00(-0.06%) |
Nov 04, 2005 | 7.885 | 7.894 | 7.504 | 7.639 | 11,056,237 | +0.02(+0.23%) |
Nov 03, 2005 | 7.438 | 7.894 | 7.433 | 7.622 | 16,182,319 | +0.25(+3.39%) |
Nov 02, 2005 | 7.122 | 7.565 | 7.096 | 7.372 | 18,864,566 | +0.27(+3.83%) |
Nov 01, 2005 | 6.872 | 7.118 | 6.841 | 7.100 | 9,644,802 | +0.18(+2.66%) |
Oct 31, 2005 | 6.797 | 6.925 | 6.762 | 6.916 | 5,503,502 | +0.10(+1.48%) |
Oct 28, 2005 | 6.740 | 6.955 | 6.666 | 6.815 | 7,057,826 | +0.13(+1.97%) |
Oct 27, 2005 | 6.789 | 6.881 | 6.675 | 6.683 | 3,687,301 | -0.13(-1.87%) |
Oct 26, 2005 | 7.065 | 7.153 | 6.806 | 6.811 | 3,860,587 | -0.27(-3.84%) |
Oct 25, 2005 | 7.214 | 7.236 | 7.008 | 7.083 | 3,578,676 | +1.73(+32.37%) |
Oct 24, 2005 | 5.215 | 5.422 | 5.215 | 5.351 | 5,482,774 | +0.12(+2.31%) |
Oct 21, 2005 | 5.109 | 5.341 | 5.087 | 5.230 | 6,205,408 | +0.13(+2.56%) |
Oct 20, 2005 | 5.215 | 5.291 | 5.052 | 5.099 | 5,348,363 | -0.14(-2.59%) |
Oct 19, 2005 | 5.106 | 5.254 | 5.082 | 5.235 | 6,374,190 | +0.12(+2.36%) |
Oct 18, 2005 | 5.057 | 5.136 | 5.055 | 5.114 | 5,021,002 | +0.06(+1.22%) |
Oct 17, 2005 | 5.069 | 5.111 | 5.025 | 5.052 | 6,496,077 | -0.02(-0.34%) |
Oct 14, 2005 | 4.944 | 5.163 | 4.944 | 5.069 | 14,128,736 | +0.22(+4.53%) |
Oct 13, 2005 | 4.724 | 4.877 | 4.692 | 4.850 | 7,821,634 | +0.15(+3.09%) |
Oct 12, 2005 | 4.761 | 4.921 | 4.677 | 4.704 | 13,250,454 | -0.04(-0.83%) |
Oct 11, 2005 | 4.783 | 4.823 | 4.670 | 4.744 | 7,216,908 | -0.01(-0.21%) |
Oct 10, 2005 | 4.820 | 4.865 | 4.712 | 4.754 | 6,652,604 | -0.07(-1.38%) |
Oct 07, 2005 | 4.909 | 4.934 | 4.781 | 4.820 | 5,220,981 | -0.07(-1.36%) |
Oct 06, 2005 | 4.850 | 4.981 | 4.850 | 4.887 | 11,509,369 | +0.01(+0.25%) |
Oct 05, 2005 | 4.958 | 5.057 | 4.813 | 4.874 | 10,814,138 | -0.12(-2.32%) |
Oct 04, 2005 | 5.084 | 5.121 | 4.971 | 4.990 | 5,187,142 | -0.11(-2.18%) |
Oct 03, 2005 | 5.022 | 5.200 | 5.003 | 5.101 | 9,528,102 | +0.06(+1.12%) |
Sep 30, 2005 | 5.069 | 5.079 | 4.973 | 5.045 | 4,956,431 | +0.01(+0.15%) |
Sep 29, 2005 | 4.860 | 5.045 | 4.781 | 5.037 | 6,007,614 | +0.16(+3.34%) |
Sep 28, 2005 | 4.946 | 5.020 | 4.852 | 4.874 | 3,862,357 | -0.06(-1.20%) |
Sep 27, 2005 | 4.889 | 4.978 | 4.877 | 4.934 | 4,995,916 | +0.04(+0.76%) |
Sep 26, 2005 | 4.930 | 4.978 | 4.880 | 4.897 | 6,679,359 | -0.03(-0.65%) |
Sep 23, 2005 | 4.929 | 4.983 | 4.810 | 4.929 | 5,381,408 | +0.09(+1.94%) |
Sep 22, 2005 | 4.835 | 4.907 | 4.731 | 4.835 | 11,767,675 | -0.01(-0.25%) |
Sep 21, 2005 | 5.106 | 5.106 | 4.837 | 4.847 | 12,498,347 | -0.27(-5.35%) |
Sep 20, 2005 | 5.375 | 5.402 | 5.050 | 5.121 | 12,462,027 | -0.30(-5.55%) |
Sep 19, 2005 | 5.457 | 5.499 | 5.363 | 5.422 | 4,626,118 | +0.05(+1.01%) |
Sep 16, 2005 | 5.434 | 5.438 | 5.341 | 5.368 | 7,827,138 | -0.05(-0.96%) |
Sep 15, 2005 | 5.489 | 5.607 | 5.410 | 5.420 | 4,372,333 | -0.12(-2.23%) |
Sep 14, 2005 | 5.550 | 5.637 | 5.533 | 5.543 | 4,887,366 | -0.01(-0.22%) |
Sep 13, 2005 | 5.536 | 5.632 | 5.516 | 5.555 | 4,223,958 | -0.00(-0.04%) |
Sep 12, 2005 | 5.528 | 5.592 | 5.494 | 5.558 | 5,053,339 | +0.11(+1.95%) |
Sep 09, 2005 | 5.212 | 5.476 | 5.042 | 5.452 | 14,524,338 | +0.12(+2.17%) |
Sep 08, 2005 | 5.439 | 5.444 | 5.336 | 5.336 | 8,936,401 | -0.14(-2.57%) |
Sep 07, 2005 | 5.687 | 5.691 | 5.457 | 5.476 | 11,097,949 | -0.19(-3.27%) |
Sep 06, 2005 | 5.629 | 5.674 | 5.605 | 5.661 | 3,814,635 | +0.05(+0.83%) |
Sep 02, 2005 | 5.612 | 5.649 | 5.580 | 5.614 | 4,969,887 | +0.01(+0.26%) |
Sep 01, 2005 | 5.476 | 5.639 | 5.476 | 5.600 | 6,056,439 | +0.09(+1.57%) |
Aug 31, 2005 | 5.264 | 5.513 | 5.237 | 5.513 | 6,132,099 | +0.25(+4.73%) |
Aug 30, 2005 | 5.242 | 5.375 | 5.222 | 5.264 | 8,120,431 | -0.02(-0.33%) |
Aug 29, 2005 | 5.178 | 5.304 | 5.116 | 5.281 | 5,527,309 | +0.13(+2.44%) |
Aug 26, 2005 | 5.141 | 5.193 | 5.109 | 5.156 | 3,305,787 | -0.01(-0.19%) |
Aug 25, 2005 | 5.200 | 5.225 | 5.138 | 5.166 | 3,642,497 | -0.03(-0.62%) |
Aug 24, 2005 | 5.020 | 5.262 | 5.015 | 5.198 | 8,485,061 | +0.19(+3.79%) |
Aug 23, 2005 | 4.914 | 5.057 | 4.914 | 5.008 | 5,187,656 | +0.08(+1.55%) |
Aug 22, 2005 | 4.985 | 5.008 | 4.897 | 4.931 | 2,974,601 | -0.01(-0.20%) |
Aug 19, 2005 | 4.953 | 5.003 | 4.934 | 4.941 | 2,030,149 | -0.02(-0.35%) |
Aug 18, 2005 | 4.981 | 5.035 | 4.944 | 4.958 | 2,852,194 | -0.05(-0.94%) |
Aug 17, 2005 | 4.919 | 5.067 | 4.917 | 5.005 | 4,404,215 | +0.07(+1.45%) |
Aug 16, 2005 | 5.013 | 5.045 | 4.919 | 4.934 | 3,047,214 | -0.07(-1.43%) |
Aug 15, 2005 | 5.032 | 5.133 | 4.988 | 5.005 | 6,502,249 | +0.16(+3.36%) |
Aug 12, 2005 | 4.865 | 4.877 | 4.800 | 4.842 | 5,890,655 | -0.06(-1.26%) |
Aug 11, 2005 | 4.914 | 4.934 | 4.823 | 4.904 | 7,016,051 | -0.03(-0.55%) |
Aug 10, 2005 | 5.064 | 5.076 | 4.919 | 4.931 | 4,938,377 | -0.10(-2.06%) |
Aug 09, 2005 | 5.064 | 5.106 | 5.025 | 5.035 | 4,657,552 | -0.02(-0.44%) |
Aug 08, 2005 | 5.032 | 5.116 | 5.022 | 5.057 | 4,860,739 | +0.03(+0.59%) |
Aug 05, 2005 | 5.079 | 5.124 | 5.018 | 5.027 | 8,603,851 | -0.07(-1.31%) |
Aug 04, 2005 | 5.106 | 5.143 | 5.042 | 5.094 | 5,165,342 | -0.02(-0.34%) |
Aug 03, 2005 | 5.047 | 5.180 | 5.045 | 5.111 | 9,111,538 | +0.06(+1.17%) |
Aug 02, 2005 | 4.971 | 5.101 | 4.946 | 5.052 | 7,281,841 | +0.09(+1.74%) |
Aug 01, 2005 | 4.985 | 5.032 | 4.911 | 4.966 | 8,505,979 | -0.05(-1.08%) |
Jul 29, 2005 | 4.623 | 5.101 | 4.618 | 5.020 | 21,152,016 | +0.34(+7.27%) |
Jul 28, 2005 | 4.758 | 4.758 | 4.675 | 4.680 | 9,450,899 | -0.06(-1.20%) |
Jul 27, 2005 | 4.564 | 4.739 | 4.534 | 4.736 | 12,980,778 | +0.20(+4.40%) |
Jul 26, 2005 | 4.559 | 4.588 | 4.495 | 4.536 | 8,932,993 | -0.00(-0.11%) |
Jul 25, 2005 | 4.551 | 4.571 | 4.507 | 4.541 | 4,350,160 | -0.01(-0.22%) |
Jul 22, 2005 | 4.527 | 4.554 | 4.502 | 4.551 | 3,137,993 | +0.04(+0.99%) |
Jul 21, 2005 | 4.502 | 4.569 | 4.462 | 4.507 | 6,541,275 | +0.01(+0.27%) |
Jul 20, 2005 | 4.440 | 4.517 | 4.416 | 4.495 | 4,201,885 | +0.03(+0.77%) |
Jul 19, 2005 | 4.443 | 4.467 | 4.416 | 4.460 | 3,234,792 | +0.01(+0.33%) |
Jul 18, 2005 | 4.443 | 4.450 | 4.396 | 4.445 | 3,737,623 | -0.01(-0.22%) |
Jul 15, 2005 | 4.445 | 4.541 | 4.445 | 4.455 | 9,946,479 | -0.01(-0.22%) |
Jul 14, 2005 | 4.467 | 4.499 | 4.437 | 4.465 | 4,987,132 | +0.02(+0.56%) |
Jul 13, 2005 | 4.423 | 4.460 | 4.376 | 4.440 | 5,191,325 | +0.03(+0.73%) |
Jul 12, 2005 | 4.317 | 4.440 | 4.305 | 4.408 | 5,887,216 | +0.07(+1.71%) |
Jul 11, 2005 | 4.291 | 4.361 | 4.280 | 4.334 | 4,238,686 | +0.06(+1.33%) |
Jul 08, 2005 | 4.243 | 4.317 | 4.194 | 4.277 | 6,037,455 | +0.05(+1.23%) |
Jul 07, 2005 | 4.055 | 4.228 | 4.023 | 4.226 | 6,219,840 | +0.11(+2.70%) |
Jul 06, 2005 | 4.033 | 4.181 | 3.994 | 4.115 | 7,009,891 | +0.07(+1.71%) |
Jul 05, 2005 | 4.026 | 4.060 | 3.969 | 4.046 | 10,775,313 | +0.00(+0.00%) |
Jul 01, 2005 | 4.075 | 4.115 | 4.039 | 4.046 | 3,642,646 | -0.03(-0.73%) |
Jun 30, 2005 | 4.186 | 4.191 | 4.050 | 4.075 | 6,560,326 | -0.08(-1.96%) |
Jun 29, 2005 | 4.162 | 4.223 | 4.142 | 4.157 | 5,474,397 | -0.02(-0.59%) |
Jun 28, 2005 | 4.149 | 4.189 | 4.117 | 4.181 | 4,672,790 | +0.04(+1.01%) |
Jun 27, 2005 | 4.144 | 4.208 | 4.088 | 4.139 | 5,360,393 | -0.02(-0.53%) |
Jun 24, 2005 | 4.317 | 4.329 | 4.144 | 4.162 | 10,883,370 | -0.22(-4.96%) |
Jun 23, 2005 | 4.401 | 4.564 | 4.359 | 4.379 | 9,303,910 | -0.01(-0.34%) |
Jun 22, 2005 | 4.391 | 4.403 | 4.366 | 4.393 | 4,779,047 | +0.01(+0.23%) |
Jun 21, 2005 | 4.342 | 4.393 | 4.319 | 4.384 | 5,050,052 | +0.04(+0.97%) |
Jun 20, 2005 | 4.305 | 4.364 | 4.302 | 4.342 | 6,471,244 | +0.01(+0.23%) |
Jun 17, 2005 | 4.321 | 4.371 | 4.295 | 4.332 | 14,626,509 | -0.00(-0.11%) |
Jun 16, 2005 | 4.275 | 4.366 | 4.270 | 4.337 | 11,176,548 | +0.06(+1.33%) |
Jun 15, 2005 | 4.280 | 4.317 | 4.223 | 4.280 | 6,896,674 | +0.04(+0.99%) |
Jun 14, 2005 | 4.334 | 4.361 | 4.226 | 4.238 | 7,275,642 | -0.03(-0.69%) |
Jun 13, 2005 | 4.224 | 4.354 | 4.206 | 4.268 | 10,310,102 | +0.04(+0.87%) |
Jun 10, 2005 | 4.191 | 4.273 | 4.137 | 4.231 | 9,057,815 | +0.05(+1.30%) |
Jun 09, 2005 | 4.009 | 4.181 | 3.979 | 4.176 | 7,378,838 | +0.20(+5.03%) |
Jun 08, 2005 | 4.051 | 4.051 | 3.922 | 3.977 | 4,975,807 | -0.05(-1.16%) |
Jun 07, 2005 | 4.036 | 4.132 | 4.021 | 4.023 | 10,231,622 | -0.01(-0.31%) |
Jun 06, 2005 | 3.863 | 4.060 | 3.848 | 4.036 | 8,672,690 | +0.19(+4.80%) |
Jun 03, 2005 | 3.883 | 3.922 | 3.833 | 3.851 | 4,229,464 | -0.06(-1.51%) |
Jun 02, 2005 | 3.917 | 3.922 | 3.885 | 3.910 | 3,574,286 | -0.00(-0.13%) |
Jun 01, 2005 | 3.870 | 3.947 | 3.831 | 3.915 | 9,942,712 | +0.02(+0.44%) |
May 31, 2005 | 3.811 | 3.910 | 3.787 | 3.898 | 6,201,865 | +0.10(+2.73%) |
May 27, 2005 | 3.759 | 3.821 | 3.742 | 3.794 | 2,976,894 | +0.03(+0.92%) |
May 26, 2005 | 3.767 | 3.799 | 3.735 | 3.759 | 3,888,501 | +0.00(+0.07%) |
May 25, 2005 | 3.809 | 3.809 | 3.725 | 3.757 | 9,983,295 | -0.05(-1.42%) |
May 24, 2005 | 3.836 | 3.846 | 3.774 | 3.811 | 5,510,638 | -0.03(-0.71%) |
May 23, 2005 | 3.873 | 3.875 | 3.801 | 3.838 | 4,576,803 | -0.02(-0.58%) |
May 20, 2005 | 3.846 | 3.912 | 3.774 | 3.861 | 7,877,769 | +0.03(+0.71%) |
May 19, 2005 | 3.920 | 3.922 | 3.787 | 3.833 | 12,119,793 | -0.07(-1.71%) |
May 18, 2005 | 3.912 | 3.959 | 3.772 | 3.900 | 11,718,126 | +0.01(+0.19%) |
May 17, 2005 | 3.841 | 3.940 | 3.829 | 3.893 | 10,677,377 | +0.10(+2.73%) |
May 16, 2005 | 3.730 | 3.792 | 3.708 | 3.789 | 8,040,005 | +0.06(+1.72%) |
May 13, 2005 | 3.792 | 3.826 | 3.683 | 3.725 | 11,902,998 | +0.01(+0.27%) |
May 12, 2005 | 3.727 | 3.779 | 3.698 | 3.715 | 4,319,927 | -0.03(-0.86%) |
May 11, 2005 | 3.833 | 3.833 | 3.708 | 3.747 | 6,942,137 | -0.06(-1.68%) |
May 10, 2005 | 3.811 | 3.824 | 3.769 | 3.811 | 6,451,910 | -0.01(-0.19%) |
May 09, 2005 | 3.944 | 3.944 | 3.789 | 3.819 | 6,522,328 | -0.11(-2.70%) |
May 06, 2005 | 3.658 | 3.984 | 3.651 | 3.925 | 15,232,044 | +0.22(+5.85%) |
May 05, 2005 | 3.661 | 3.767 | 3.609 | 3.708 | 8,485,414 | +0.04(+1.01%) |
May 04, 2005 | 3.636 | 3.715 | 3.621 | 3.671 | 10,626,673 | -0.08(-2.11%) |
May 03, 2005 | 3.646 | 3.750 | 3.636 | 3.750 | 6,645,663 | +0.12(+3.26%) |
May 02, 2005 | 3.599 | 3.639 | 3.555 | 3.631 | 3,860,371 | +0.06(+1.80%) |
Apr 29, 2005 | 3.584 | 3.639 | 3.498 | 3.567 | 5,018,256 | -0.01(-0.41%) |
Apr 28, 2005 | 3.651 | 3.676 | 3.562 | 3.582 | 3,342,441 | -0.09(-2.55%) |
Apr 27, 2005 | 3.727 | 3.727 | 3.582 | 3.676 | 8,252,273 | -0.05(-1.46%) |
Apr 26, 2005 | 3.772 | 3.803 | 3.710 | 3.730 | 4,987,582 | -0.04(-1.11%) |
Apr 25, 2005 | 3.624 | 3.777 | 3.614 | 3.772 | 6,107,584 | +0.16(+4.51%) |
Apr 22, 2005 | 3.735 | 3.737 | 3.579 | 3.609 | 5,647,655 | -0.11(-3.05%) |
Apr 21, 2005 | 3.713 | 3.730 | 3.625 | 3.722 | 7,574,363 | +0.04(+1.14%) |
Apr 20, 2005 | 3.784 | 3.824 | 3.678 | 3.680 | 6,138,012 | -0.12(-3.12%) |
Apr 19, 2005 | 3.774 | 3.824 | 3.737 | 3.799 | 4,910,166 | +0.05(+1.38%) |
Apr 18, 2005 | 3.816 | 3.829 | 3.703 | 3.747 | 5,397,869 | -0.06(-1.49%) |
Apr 15, 2005 | 3.774 | 3.907 | 3.762 | 3.804 | 8,861,241 | +0.07(+1.85%) |
Apr 14, 2005 | 3.903 | 3.920 | 3.727 | 3.735 | 7,451,174 | -0.12(-3.01%) |
Apr 13, 2005 | 3.915 | 3.947 | 3.829 | 3.851 | 8,573,763 | -0.07(-1.76%) |
Apr 12, 2005 | 3.858 | 3.947 | 3.833 | 3.920 | 8,322,952 | +0.07(+1.86%) |
Apr 11, 2005 | 3.851 | 3.870 | 3.779 | 3.848 | 5,376,802 | -0.00(-0.06%) |
Apr 08, 2005 | 3.883 | 3.917 | 3.824 | 3.851 | 6,332,187 | -0.01(-0.32%) |
Apr 07, 2005 | 3.764 | 3.873 | 3.741 | 3.863 | 6,054,539 | +0.10(+2.62%) |
Apr 06, 2005 | 3.752 | 3.782 | 3.735 | 3.764 | 4,232,100 | +0.01(+0.39%) |
Apr 05, 2005 | 3.819 | 3.831 | 3.747 | 3.750 | 5,353,525 | -0.04(-1.17%) |
Apr 04, 2005 | 3.801 | 3.821 | 3.700 | 3.794 | 6,076,618 | -0.01(-0.26%) |
Apr 01, 2005 | 3.700 | 3.806 | 3.668 | 3.804 | 10,408,011 | +0.15(+4.19%) |
Mar 31, 2005 | 3.769 | 3.792 | 3.611 | 3.651 | 15,664,604 | -0.12(-3.14%) |
Mar 30, 2005 | 3.856 | 3.870 | 3.641 | 3.769 | 13,719,739 | -0.07(-1.86%) |
Mar 29, 2005 | 3.957 | 3.986 | 3.809 | 3.841 | 10,340,731 | -0.15(-3.65%) |
Mar 28, 2005 | 4.075 | 4.105 | 3.915 | 3.986 | 13,161,102 | -0.08(-2.06%) |
Mar 24, 2005 | 4.219 | 4.240 | 4.065 | 4.070 | 8,292,509 | -0.13(-3.06%) |
Mar 23, 2005 | 4.176 | 4.236 | 4.107 | 4.199 | 8,533,624 | +1.08(+34.54%) |
Mar 22, 2005 | 3.028 | 3.153 | 3.018 | 3.121 | 20,237,282 | -0.07(-2.18%) |
Mar 21, 2005 | 3.222 | 3.226 | 3.171 | 3.190 | 4,390,613 | -0.01(-0.26%) |
Mar 18, 2005 | 3.205 | 3.226 | 3.182 | 3.198 | 4,848,835 | +0.00(+0.13%) |
Mar 17, 2005 | 3.169 | 3.240 | 3.169 | 3.194 | 5,556,292 | +0.02(+0.57%) |
Mar 16, 2005 | 3.203 | 3.252 | 3.169 | 3.176 | 3,645,893 | -0.02(-0.48%) |
Mar 15, 2005 | 3.198 | 3.261 | 3.176 | 3.191 | 8,861,476 | -0.01(-0.22%) |
Mar 14, 2005 | 3.191 | 3.243 | 3.189 | 3.198 | 9,128,123 | +0.01(+0.30%) |
Mar 11, 2005 | 3.144 | 3.196 | 3.144 | 3.189 | 8,260,414 | +0.05(+1.46%) |
Mar 10, 2005 | 3.193 | 3.201 | 3.123 | 3.143 | 5,540,057 | -0.02(-0.75%) |
Mar 09, 2005 | 3.196 | 3.261 | 3.166 | 3.166 | 8,484,776 | -0.05(-1.47%) |
Mar 08, 2005 | 3.276 | 3.276 | 3.204 | 3.214 | 3,571,522 | -0.05(-1.61%) |
Mar 07, 2005 | 3.207 | 3.294 | 3.190 | 3.266 | 7,444,769 | +0.06(+1.90%) |
Mar 04, 2005 | 3.191 | 3.205 | 3.097 | 3.205 | 6,392,993 | +0.05(+1.45%) |
Mar 03, 2005 | 3.182 | 3.211 | 3.150 | 3.160 | 5,902,747 | -0.01(-0.18%) |
Mar 02, 2005 | 3.118 | 3.184 | 3.076 | 3.165 | 7,970,571 | +0.06(+1.79%) |
Mar 01, 2005 | 3.051 | 3.114 | 3.035 | 3.110 | 10,521,983 | +0.08(+2.52%) |
Feb 28, 2005 | 3.033 | 3.085 | 3.022 | 3.033 | 8,419,389 | -0.01(-0.41%) |
Feb 25, 2005 | 3.028 | 3.060 | 3.014 | 3.046 | 8,601,011 | +0.03(+1.06%) |
Feb 24, 2005 | 3.011 | 3.032 | 2.960 | 3.014 | 6,029,169 | +0.01(+0.46%) |
Feb 23, 2005 | 2.968 | 3.028 | 2.961 | 3.000 | 6,633,489 | +0.02(+0.84%) |
Feb 22, 2005 | 2.961 | 3.046 | 2.953 | 2.975 | 7,618,426 | -0.01(-0.42%) |
Feb 18, 2005 | 3.006 | 3.036 | 2.976 | 2.987 | 4,894,927 | -0.00(-0.09%) |
Feb 17, 2005 | 3.030 | 3.060 | 2.976 | 2.990 | 8,542,166 | -0.03(-0.97%) |
Feb 16, 2005 | 2.994 | 3.032 | 2.971 | 3.019 | 9,368,741 | +0.02(+0.83%) |
Feb 15, 2005 | 2.982 | 3.025 | 2.956 | 2.994 | 12,379,156 | +0.02(+0.75%) |
Feb 14, 2005 | 2.836 | 2.982 | 2.831 | 2.972 | 16,444,824 | +0.10(+3.53%) |
Feb 11, 2005 | 2.815 | 2.896 | 2.706 | 2.871 | 25,607,028 | +0.04(+1.37%) |
Feb 10, 2005 | 2.907 | 2.954 | 2.793 | 2.832 | 112,160,248 | -0.48(-14.60%) |
Feb 09, 2005 | 3.425 | 3.433 | 3.302 | 3.316 | 10,029,138 | -0.11(-3.16%) |
Feb 08, 2005 | 3.355 | 3.462 | 3.329 | 3.425 | 30,383,098 | +0.09(+2.58%) |
Feb 07, 2005 | 3.282 | 3.366 | 3.282 | 3.339 | 15,472,082 | +0.04(+1.14%) |
Feb 04, 2005 | 3.254 | 3.302 | 3.239 | 3.301 | 11,808,469 | +0.05(+1.45%) |
Feb 03, 2005 | 3.219 | 3.261 | 3.191 | 3.254 | 6,475,022 | -0.01(-0.34%) |
Feb 02, 2005 | 3.223 | 3.304 | 3.191 | 3.265 | 13,202,126 | +0.15(+4.95%) |