Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.984 | 3.994 | 3.956 | 3.978 | 1,032,183 | -0.02(-0.39%) |
Jan 30, 2006 | 3.943 | 3.994 | 3.924 | 3.994 | 1,146,482 | +0.05(+1.20%) |
Jan 27, 2006 | 3.943 | 3.959 | 3.931 | 3.946 | 629,596 | +0.01(+0.24%) |
Jan 26, 2006 | 3.940 | 3.946 | 3.931 | 3.937 | 530,220 | +0.00(+0.00%) |
Jan 25, 2006 | 3.950 | 3.962 | 3.931 | 3.937 | 690,556 | -0.01(-0.24%) |
Jan 24, 2006 | 3.953 | 3.975 | 3.946 | 3.946 | 926,139 | -0.01(-0.24%) |
Jan 23, 2006 | 3.940 | 3.962 | 3.940 | 3.956 | 604,197 | +0.02(+0.40%) |
Jan 20, 2006 | 3.934 | 3.953 | 3.928 | 3.940 | 892,484 | +0.01(+0.16%) |
Jan 19, 2006 | 3.921 | 3.937 | 3.915 | 3.934 | 702,938 | +0.01(+0.32%) |
Jan 18, 2006 | 3.924 | 3.934 | 3.912 | 3.921 | 680,396 | +0.00(+0.00%) |
Jan 17, 2006 | 3.934 | 3.934 | 3.906 | 3.921 | 620,389 | -0.01(-0.16%) |
Jan 13, 2006 | 3.918 | 3.937 | 3.918 | 3.928 | 543,872 | -0.00(-0.08%) |
Jan 12, 2006 | 3.921 | 3.931 | 3.909 | 3.931 | 631,819 | +0.01(+0.32%) |
Jan 11, 2006 | 3.906 | 3.921 | 3.890 | 3.918 | 625,786 | -0.00(-0.08%) |
Jan 10, 2006 | 3.893 | 3.921 | 3.893 | 3.921 | 771,518 | +0.03(+0.73%) |
Jan 09, 2006 | 3.902 | 3.915 | 3.893 | 3.893 | 673,411 | -0.00(-0.08%) |
Jan 06, 2006 | 3.899 | 3.909 | 3.880 | 3.896 | 610,864 | +0.01(+0.16%) |
Jan 05, 2006 | 3.858 | 3.899 | 3.855 | 3.890 | 909,311 | +0.02(+0.49%) |
Jan 04, 2006 | 3.833 | 3.871 | 3.808 | 3.871 | 1,550,338 | +0.04(+0.99%) |
Jan 03, 2006 | 3.795 | 3.836 | 3.786 | 3.833 | 964,873 | +0.06(+1.67%) |
Dec 30, 2005 | 3.780 | 3.780 | 3.742 | 3.770 | 2,424,725 | +0.01(+0.34%) |
Dec 29, 2005 | 3.751 | 3.770 | 3.735 | 3.758 | 2,147,868 | -0.00(-0.08%) |
Dec 28, 2005 | 3.745 | 3.761 | 3.729 | 3.761 | 2,221,209 | +0.02(+0.50%) |
Dec 27, 2005 | 3.713 | 3.773 | 3.713 | 3.742 | 2,518,387 | +0.03(+0.93%) |
Dec 23, 2005 | 3.695 | 3.720 | 3.691 | 3.707 | 1,097,587 | +0.03(+0.68%) |
Dec 22, 2005 | 3.669 | 3.701 | 3.644 | 3.682 | 1,622,410 | -0.03(-0.76%) |
Dec 21, 2005 | 3.682 | 3.713 | 3.682 | 3.710 | 1,482,076 | +0.03(+0.68%) |
Dec 20, 2005 | 3.691 | 3.710 | 3.685 | 3.685 | 1,505,571 | -0.03(-0.76%) |
Dec 19, 2005 | 3.742 | 3.761 | 3.713 | 3.713 | 1,128,702 | -0.03(-0.76%) |
Dec 16, 2005 | 3.732 | 3.751 | 3.726 | 3.742 | 1,123,304 | +0.01(+0.17%) |
Dec 15, 2005 | 3.742 | 3.748 | 3.723 | 3.735 | 1,314,120 | -0.01(-0.17%) |
Dec 14, 2005 | 3.732 | 3.761 | 3.723 | 3.742 | 1,322,058 | -0.01(-0.17%) |
Dec 13, 2005 | 3.735 | 3.748 | 3.720 | 3.748 | 1,477,949 | -0.03(-0.75%) |
Dec 12, 2005 | 3.770 | 3.786 | 3.767 | 3.776 | 1,260,781 | +0.00(+0.08%) |
Dec 09, 2005 | 3.802 | 3.805 | 3.770 | 3.773 | 933,759 | -0.02(-0.50%) |
Dec 08, 2005 | 3.789 | 3.795 | 3.780 | 3.792 | 974,716 | +0.00(+0.00%) |
Dec 07, 2005 | 3.798 | 3.798 | 3.780 | 3.792 | 988,686 | +0.00(+0.08%) |
Dec 06, 2005 | 3.795 | 3.808 | 3.780 | 3.789 | 1,254,431 | -0.03(-0.66%) |
Dec 05, 2005 | 3.798 | 3.821 | 3.798 | 3.814 | 1,381,747 | -0.02(-0.41%) |
Dec 02, 2005 | 3.811 | 3.839 | 3.802 | 3.830 | 978,843 | +0.02(+0.41%) |
Dec 01, 2005 | 3.827 | 3.836 | 3.811 | 3.814 | 690,556 | -0.00(-0.08%) |
Nov 30, 2005 | 3.814 | 3.830 | 3.792 | 3.817 | 823,270 | -0.00(-0.08%) |
Nov 29, 2005 | 3.817 | 3.839 | 3.811 | 3.821 | 827,397 | -0.00(-0.08%) |
Nov 28, 2005 | 3.821 | 3.827 | 3.814 | 3.824 | 757,548 | +0.01(+0.17%) |
Nov 25, 2005 | 3.798 | 3.827 | 3.795 | 3.817 | 324,164 | +0.02(+0.50%) |
Nov 23, 2005 | 3.773 | 3.808 | 3.751 | 3.798 | 971,858 | +0.04(+1.09%) |
Nov 22, 2005 | 3.780 | 3.780 | 3.732 | 3.758 | 1,301,103 | -0.03(-0.67%) |
Nov 21, 2005 | 3.817 | 3.817 | 3.773 | 3.783 | 908,676 | -0.03(-0.91%) |
Nov 18, 2005 | 3.780 | 3.817 | 3.776 | 3.817 | 933,124 | +0.02(+0.58%) |
Nov 17, 2005 | 3.783 | 3.798 | 3.773 | 3.795 | 998,528 | +0.00(+0.00%) |
Nov 16, 2005 | 3.783 | 3.795 | 3.780 | 3.795 | 1,119,812 | +0.00(+0.00%) |
Nov 15, 2005 | 3.795 | 3.802 | 3.776 | 3.795 | 1,167,119 | -0.01(-0.17%) |
Nov 14, 2005 | 3.780 | 3.826 | 3.780 | 3.802 | 1,822,751 | +0.01(+0.33%) |
Nov 11, 2005 | 3.817 | 3.827 | 3.783 | 3.789 | 783,582 | -0.04(-1.07%) |
Nov 10, 2005 | 3.824 | 3.846 | 3.811 | 3.830 | 924,234 | -0.02(-0.57%) |
Nov 09, 2005 | 3.833 | 3.855 | 3.821 | 3.852 | 1,133,147 | +0.03(+0.66%) |
Nov 08, 2005 | 3.798 | 3.833 | 3.795 | 3.827 | 1,060,757 | +0.03(+0.75%) |
Nov 07, 2005 | 3.798 | 3.836 | 3.795 | 3.798 | 817,555 | -0.01(-0.25%) |
Nov 04, 2005 | 3.805 | 3.827 | 3.792 | 3.808 | 640,074 | -0.01(-0.25%) |
Nov 03, 2005 | 3.795 | 3.827 | 3.795 | 3.817 | 1,796,081 | +0.02(+0.58%) |
Nov 02, 2005 | 3.764 | 3.795 | 3.761 | 3.795 | 595,942 | +0.02(+0.42%) |
Nov 01, 2005 | 3.811 | 3.821 | 3.767 | 3.780 | 628,644 | -0.03(-0.66%) |
Oct 31, 2005 | 3.776 | 3.805 | 3.767 | 3.805 | 687,063 | +0.03(+0.75%) |
Oct 28, 2005 | 3.754 | 3.780 | 3.748 | 3.776 | 690,873 | +0.02(+0.59%) |
Oct 27, 2005 | 3.748 | 3.761 | 3.739 | 3.754 | 638,804 | -0.01(-0.25%) |
Oct 26, 2005 | 3.776 | 3.776 | 3.745 | 3.764 | 780,725 | -0.02(-0.58%) |
Oct 25, 2005 | 3.802 | 3.811 | 3.754 | 3.786 | 720,083 | -0.02(-0.41%) |
Oct 24, 2005 | 3.770 | 3.821 | 3.767 | 3.802 | 982,971 | +0.01(+0.17%) |
Oct 21, 2005 | 3.754 | 3.805 | 3.748 | 3.795 | 637,534 | +0.04(+1.09%) |
Oct 20, 2005 | 3.792 | 3.795 | 3.748 | 3.754 | 652,774 | -0.03(-0.83%) |
Oct 19, 2005 | 3.792 | 3.805 | 3.770 | 3.786 | 872,482 | -0.02(-0.50%) |
Oct 18, 2005 | 3.751 | 3.805 | 3.739 | 3.805 | 999,163 | +0.04(+1.09%) |
Oct 17, 2005 | 3.792 | 3.792 | 3.748 | 3.764 | 731,195 | -0.01(-0.33%) |
Oct 14, 2005 | 3.735 | 3.780 | 3.735 | 3.776 | 817,237 | +0.05(+1.27%) |
Oct 13, 2005 | 3.780 | 3.795 | 3.679 | 3.729 | 1,072,822 | -0.09(-2.23%) |
Oct 12, 2005 | 3.830 | 3.843 | 3.780 | 3.814 | 1,020,753 | -0.07(-1.78%) |
Oct 11, 2005 | 3.902 | 3.915 | 3.865 | 3.884 | 653,091 | -0.02(-0.48%) |
Oct 10, 2005 | 3.902 | 3.931 | 3.887 | 3.902 | 487,993 | +0.01(+0.16%) |
Oct 07, 2005 | 3.906 | 3.931 | 3.874 | 3.896 | 496,565 | -0.03(-0.80%) |
Oct 06, 2005 | 3.953 | 3.962 | 3.912 | 3.928 | 633,724 | -0.03(-0.80%) |
Oct 05, 2005 | 3.972 | 3.984 | 3.953 | 3.959 | 416,556 | -0.02(-0.48%) |
Oct 04, 2005 | 3.959 | 3.997 | 3.946 | 3.978 | 543,872 | +0.03(+0.64%) |
Oct 03, 2005 | 4.003 | 4.013 | 3.928 | 3.953 | 777,550 | -0.03(-0.63%) |
Sep 30, 2005 | 3.978 | 3.981 | 3.959 | 3.978 | 636,899 | +0.02(+0.48%) |
Sep 29, 2005 | 3.943 | 3.959 | 3.924 | 3.959 | 654,679 | +0.01(+0.24%) |
Sep 28, 2005 | 3.871 | 3.956 | 3.869 | 3.950 | 779,455 | +0.06(+1.54%) |
Sep 27, 2005 | 3.912 | 3.928 | 3.880 | 3.890 | 985,511 | -0.03(-0.88%) |
Sep 26, 2005 | 3.921 | 3.937 | 3.912 | 3.924 | 928,996 | -0.01(-0.24%) |
Sep 23, 2005 | 3.934 | 3.987 | 3.924 | 3.934 | 754,690 | -0.05(-1.26%) |
Sep 22, 2005 | 4.006 | 4.028 | 3.969 | 3.984 | 623,564 | -0.02(-0.55%) |
Sep 21, 2005 | 3.972 | 4.013 | 3.972 | 4.006 | 1,010,275 | +0.03(+0.79%) |
Sep 20, 2005 | 4.016 | 4.016 | 3.969 | 3.975 | 839,779 | -0.03(-0.86%) |
Sep 19, 2005 | 4.032 | 4.041 | 3.991 | 4.009 | 819,142 | -0.02(-0.55%) |
Sep 16, 2005 | 4.069 | 4.076 | 4.032 | 4.032 | 427,351 | -0.03(-0.78%) |
Sep 15, 2005 | 4.076 | 4.091 | 4.054 | 4.063 | 473,070 | -0.03(-0.69%) |
Sep 14, 2005 | 4.113 | 4.123 | 4.072 | 4.091 | 675,633 | -0.03(-0.76%) |
Sep 13, 2005 | 4.129 | 4.142 | 4.110 | 4.123 | 661,664 | -0.04(-0.91%) |
Sep 12, 2005 | 4.161 | 4.189 | 4.154 | 4.161 | 607,689 | +0.00(+0.00%) |
Sep 09, 2005 | 4.164 | 4.180 | 4.158 | 4.161 | 464,815 | -0.01(-0.15%) |
Sep 08, 2005 | 4.167 | 4.186 | 4.151 | 4.167 | 671,823 | +0.01(+0.23%) |
Sep 07, 2005 | 4.180 | 4.183 | 4.148 | 4.158 | 565,144 | -0.03(-0.60%) |
Sep 06, 2005 | 4.198 | 4.202 | 4.173 | 4.183 | 434,336 | -0.01(-0.23%) |
Sep 02, 2005 | 4.180 | 4.208 | 4.180 | 4.192 | 444,495 | +0.00(+0.00%) |
Sep 01, 2005 | 4.217 | 4.221 | 4.186 | 4.192 | 646,424 | -0.00(-0.08%) |
Aug 31, 2005 | 4.202 | 4.217 | 4.192 | 4.195 | 608,324 | +0.01(+0.15%) |
Aug 30, 2005 | 4.180 | 4.202 | 4.167 | 4.189 | 592,767 | +0.01(+0.30%) |
Aug 29, 2005 | 4.170 | 4.176 | 4.154 | 4.176 | 341,626 | +0.02(+0.45%) |
Aug 26, 2005 | 4.135 | 4.180 | 4.132 | 4.158 | 578,479 | +0.01(+0.23%) |
Aug 25, 2005 | 4.135 | 4.148 | 4.123 | 4.148 | 538,475 | +0.01(+0.15%) |
Aug 24, 2005 | 4.132 | 4.158 | 4.123 | 4.142 | 755,960 | +0.01(+0.31%) |
Aug 23, 2005 | 4.142 | 4.142 | 4.123 | 4.129 | 614,674 | -0.01(-0.23%) |
Aug 22, 2005 | 4.135 | 4.142 | 4.123 | 4.139 | 641,344 | +0.00(+0.08%) |
Aug 19, 2005 | 4.142 | 4.151 | 4.120 | 4.135 | 721,035 | +0.00(+0.00%) |
Aug 18, 2005 | 4.132 | 4.154 | 4.129 | 4.135 | 561,652 | -0.01(-0.15%) |
Aug 17, 2005 | 4.135 | 4.142 | 4.117 | 4.142 | 538,157 | -0.00(-0.08%) |
Aug 16, 2005 | 4.154 | 4.170 | 4.139 | 4.145 | 507,042 | +0.01(+0.15%) |
Aug 15, 2005 | 4.151 | 4.154 | 4.126 | 4.139 | 633,089 | -0.01(-0.30%) |
Aug 12, 2005 | 4.164 | 4.183 | 4.151 | 4.151 | 568,637 | -0.02(-0.45%) |
Aug 11, 2005 | 4.192 | 4.205 | 4.164 | 4.170 | 600,704 | -0.06(-1.49%) |
Aug 10, 2005 | 4.198 | 4.236 | 4.198 | 4.233 | 481,325 | +0.03(+0.67%) |
Aug 09, 2005 | 4.192 | 4.205 | 4.167 | 4.205 | 620,071 | +0.01(+0.30%) |
Aug 08, 2005 | 4.236 | 4.249 | 4.186 | 4.192 | 910,581 | -0.05(-1.11%) |
Aug 05, 2005 | 4.265 | 4.265 | 4.230 | 4.239 | 487,358 | -0.03(-0.66%) |
Aug 04, 2005 | 4.284 | 4.302 | 4.268 | 4.268 | 426,081 | -0.03(-0.66%) |
Aug 03, 2005 | 4.277 | 4.306 | 4.274 | 4.296 | 587,052 | +0.01(+0.22%) |
Aug 02, 2005 | 4.296 | 4.302 | 4.261 | 4.287 | 507,042 | -0.01(-0.22%) |
Aug 01, 2005 | 4.328 | 4.331 | 4.296 | 4.296 | 502,280 | -0.03(-0.58%) |
Jul 29, 2005 | 4.296 | 4.321 | 4.284 | 4.321 | 498,470 | +0.03(+0.81%) |
Jul 28, 2005 | 4.271 | 4.287 | 4.258 | 4.287 | 556,572 | +0.03(+0.81%) |
Jul 27, 2005 | 4.233 | 4.265 | 4.230 | 4.252 | 487,993 | +0.03(+0.75%) |
Jul 26, 2005 | 4.202 | 4.236 | 4.195 | 4.221 | 744,213 | +0.02(+0.45%) |
Jul 25, 2005 | 4.214 | 4.217 | 4.195 | 4.202 | 416,238 | -0.01(-0.30%) |
Jul 22, 2005 | 4.198 | 4.217 | 4.192 | 4.214 | 569,907 | -0.01(-0.15%) |
Jul 21, 2005 | 4.236 | 4.243 | 4.195 | 4.221 | 672,458 | -0.02(-0.37%) |
Jul 20, 2005 | 4.265 | 4.268 | 4.236 | 4.236 | 612,769 | -0.02(-0.44%) |
Jul 19, 2005 | 4.271 | 4.271 | 4.246 | 4.255 | 464,180 | -0.02(-0.37%) |
Jul 18, 2005 | 4.268 | 4.271 | 4.246 | 4.271 | 384,171 | +0.01(+0.30%) |
Jul 15, 2005 | 4.274 | 4.277 | 4.246 | 4.258 | 336,864 | -0.02(-0.37%) |
Jul 14, 2005 | 4.293 | 4.293 | 4.255 | 4.274 | 460,053 | +0.01(+0.15%) |
Jul 13, 2005 | 4.252 | 4.296 | 4.224 | 4.268 | 498,470 | -0.01(-0.15%) |
Jul 12, 2005 | 4.239 | 4.287 | 4.236 | 4.274 | 848,987 | +0.02(+0.52%) |
Jul 11, 2005 | 4.239 | 4.258 | 4.227 | 4.252 | 466,403 | +0.01(+0.30%) |
Jul 08, 2005 | 4.217 | 4.246 | 4.211 | 4.239 | 448,623 | +0.03(+0.60%) |
Jul 07, 2005 | 4.202 | 4.236 | 4.195 | 4.214 | 445,765 | -0.00(-0.07%) |
Jul 06, 2005 | 4.183 | 4.230 | 4.183 | 4.217 | 596,894 | +0.02(+0.53%) |
Jul 05, 2005 | 4.192 | 4.205 | 4.183 | 4.195 | 458,465 | -0.01(-0.15%) |
Jul 01, 2005 | 4.230 | 4.230 | 4.195 | 4.202 | 413,063 | -0.00(-0.07%) |
Jun 30, 2005 | 4.224 | 4.233 | 4.189 | 4.205 | 489,263 | -0.01(-0.15%) |
Jun 29, 2005 | 4.205 | 4.224 | 4.198 | 4.211 | 414,968 | +0.00(+0.00%) |
Jun 28, 2005 | 4.202 | 4.224 | 4.195 | 4.211 | 347,341 | -0.01(-0.15%) |
Jun 27, 2005 | 4.246 | 4.246 | 4.189 | 4.217 | 546,095 | -0.02(-0.37%) |
Jun 24, 2005 | 4.227 | 4.246 | 4.211 | 4.233 | 466,085 | -0.01(-0.15%) |
Jun 23, 2005 | 4.221 | 4.243 | 4.217 | 4.239 | 676,586 | +0.01(+0.30%) |
Jun 22, 2005 | 4.202 | 4.236 | 4.198 | 4.227 | 721,988 | +0.04(+1.05%) |
Jun 21, 2005 | 4.186 | 4.192 | 4.176 | 4.183 | 492,438 | +0.01(+0.23%) |
Jun 20, 2005 | 4.183 | 4.189 | 4.158 | 4.173 | 521,965 | -0.01(-0.23%) |
Jun 17, 2005 | 4.167 | 4.186 | 4.142 | 4.183 | 648,329 | +0.01(+0.30%) |
Jun 16, 2005 | 4.170 | 4.170 | 4.129 | 4.170 | 650,551 | +0.01(+0.30%) |
Jun 15, 2005 | 4.148 | 4.161 | 4.129 | 4.158 | 453,703 | +0.00(+0.08%) |
Jun 14, 2005 | 4.135 | 4.164 | 4.135 | 4.154 | 616,579 | +0.02(+0.46%) |
Jun 13, 2005 | 4.198 | 4.198 | 4.135 | 4.135 | 621,341 | -0.09(-2.09%) |
Jun 10, 2005 | 4.221 | 4.227 | 4.198 | 4.224 | 451,163 | +0.00(+0.07%) |
Jun 09, 2005 | 4.208 | 4.230 | 4.195 | 4.221 | 455,608 | +0.02(+0.37%) |
Jun 08, 2005 | 4.214 | 4.224 | 4.192 | 4.205 | 626,104 | -0.02(-0.45%) |
Jun 07, 2005 | 4.217 | 4.224 | 4.205 | 4.224 | 534,030 | +0.02(+0.37%) |
Jun 06, 2005 | 4.217 | 4.221 | 4.173 | 4.208 | 538,792 | +0.00(+0.00%) |
Jun 03, 2005 | 4.239 | 4.258 | 4.195 | 4.208 | 600,387 | -0.03(-0.60%) |
Jun 02, 2005 | 4.227 | 4.243 | 4.208 | 4.233 | 457,195 | +0.00(+0.07%) |
Jun 01, 2005 | 4.221 | 4.243 | 4.211 | 4.230 | 594,037 | +0.02(+0.52%) |
May 31, 2005 | 4.189 | 4.211 | 4.176 | 4.208 | 518,790 | +0.03(+0.83%) |
May 27, 2005 | 4.173 | 4.195 | 4.164 | 4.173 | 536,570 | +0.00(+0.00%) |
May 26, 2005 | 4.170 | 4.173 | 4.148 | 4.173 | 506,725 | +0.01(+0.15%) |
May 25, 2005 | 4.148 | 4.167 | 4.132 | 4.167 | 693,096 | +0.01(+0.30%) |
May 24, 2005 | 4.158 | 4.167 | 4.139 | 4.154 | 522,282 | +0.01(+0.15%) |
May 23, 2005 | 4.139 | 4.158 | 4.126 | 4.148 | 655,314 | +0.02(+0.38%) |
May 20, 2005 | 4.095 | 4.135 | 4.095 | 4.132 | 504,502 | +0.03(+0.85%) |
May 19, 2005 | 4.110 | 4.120 | 4.095 | 4.098 | 475,610 | -0.01(-0.31%) |
May 18, 2005 | 4.101 | 4.148 | 4.095 | 4.110 | 717,226 | +0.01(+0.23%) |
May 17, 2005 | 4.095 | 4.117 | 4.076 | 4.101 | 557,842 | -0.01(-0.23%) |
May 16, 2005 | 4.110 | 4.123 | 4.076 | 4.110 | 542,920 | -0.02(-0.38%) |
May 13, 2005 | 4.135 | 4.148 | 4.104 | 4.126 | 547,047 | -0.00(-0.08%) |
May 12, 2005 | 4.129 | 4.132 | 4.110 | 4.129 | 324,482 | +0.00(+0.00%) |
May 11, 2005 | 4.145 | 4.145 | 4.098 | 4.129 | 523,235 | -0.03(-0.68%) |
May 10, 2005 | 4.142 | 4.158 | 4.126 | 4.158 | 560,064 | +0.02(+0.53%) |
May 09, 2005 | 4.129 | 4.148 | 4.110 | 4.135 | 520,695 | +0.01(+0.31%) |
May 06, 2005 | 4.123 | 4.145 | 4.101 | 4.123 | 467,990 | -0.01(-0.30%) |
May 05, 2005 | 4.120 | 4.158 | 4.120 | 4.135 | 727,068 | -0.00(-0.08%) |
May 04, 2005 | 4.123 | 4.148 | 4.082 | 4.139 | 661,981 | +0.05(+1.15%) |
May 03, 2005 | 4.054 | 4.101 | 4.050 | 4.091 | 573,082 | +0.03(+0.78%) |
May 02, 2005 | 4.079 | 4.079 | 4.050 | 4.060 | 570,859 | -0.01(-0.31%) |
Apr 29, 2005 | 4.095 | 4.110 | 4.050 | 4.072 | 606,419 | +0.00(+0.00%) |
Apr 28, 2005 | 4.038 | 4.072 | 4.022 | 4.072 | 638,486 | +0.04(+1.02%) |
Apr 27, 2005 | 3.994 | 4.032 | 3.978 | 4.032 | 601,339 | +0.04(+1.03%) |
Apr 26, 2005 | 3.969 | 3.991 | 3.959 | 3.991 | 700,081 | +0.01(+0.32%) |
Apr 25, 2005 | 3.962 | 3.987 | 3.956 | 3.978 | 661,664 | +0.00(+0.08%) |
Apr 22, 2005 | 3.946 | 3.975 | 3.931 | 3.975 | 908,041 | +0.02(+0.56%) |
Apr 21, 2005 | 3.981 | 3.991 | 3.937 | 3.953 | 547,365 | -0.01(-0.32%) |
Apr 20, 2005 | 3.972 | 3.981 | 3.943 | 3.965 | 602,927 | -0.01(-0.24%) |
Apr 19, 2005 | 3.962 | 4.028 | 3.962 | 3.975 | 700,081 | +0.01(+0.32%) |
Apr 18, 2005 | 3.946 | 3.984 | 3.937 | 3.962 | 616,896 | -0.01(-0.16%) |
Apr 15, 2005 | 4.000 | 4.022 | 3.953 | 3.969 | 628,009 | -0.06(-1.56%) |
Apr 14, 2005 | 4.047 | 4.047 | 3.987 | 4.032 | 528,950 | -0.01(-0.23%) |
Apr 13, 2005 | 4.044 | 4.054 | 4.016 | 4.041 | 594,989 | -0.03(-0.85%) |
Apr 12, 2005 | 4.076 | 4.079 | 4.019 | 4.076 | 668,013 | +0.01(+0.31%) |
Apr 11, 2005 | 4.079 | 4.091 | 4.057 | 4.063 | 490,533 | -0.03(-0.77%) |
Apr 08, 2005 | 4.104 | 4.110 | 4.072 | 4.095 | 454,338 | +0.00(+0.00%) |
Apr 07, 2005 | 4.063 | 4.135 | 4.057 | 4.095 | 483,230 | +0.01(+0.15%) |
Apr 06, 2005 | 4.085 | 4.117 | 4.050 | 4.088 | 455,290 | +0.03(+0.62%) |
Apr 05, 2005 | 4.104 | 4.132 | 4.044 | 4.063 | 759,453 | -0.04(-1.07%) |
Apr 04, 2005 | 4.079 | 4.113 | 4.079 | 4.107 | 587,687 | +0.02(+0.54%) |
Apr 01, 2005 | 4.120 | 4.120 | 4.072 | 4.085 | 1,075,997 | -0.03(-0.84%) |
Mar 31, 2005 | 4.054 | 4.126 | 4.054 | 4.120 | 758,183 | +0.07(+1.63%) |
Mar 30, 2005 | 3.978 | 4.054 | 3.969 | 4.054 | 830,572 | +0.10(+2.55%) |
Mar 29, 2005 | 3.880 | 3.953 | 3.874 | 3.953 | 996,940 | +0.07(+1.87%) |
Mar 28, 2005 | 3.946 | 3.956 | 3.865 | 3.880 | 937,569 | -0.06(-1.52%) |
Mar 24, 2005 | 3.906 | 3.956 | 3.906 | 3.940 | 1,086,475 | +0.03(+0.72%) |
Mar 23, 2005 | 3.965 | 3.965 | 3.861 | 3.912 | 2,205,652 | -0.09(-2.13%) |
Mar 22, 2005 | 4.035 | 4.038 | 3.984 | 3.997 | 1,095,047 | -0.04(-1.01%) |
Mar 21, 2005 | 4.091 | 4.091 | 4.032 | 4.038 | 989,638 | -0.07(-1.76%) |
Mar 18, 2005 | 4.183 | 4.186 | 4.095 | 4.110 | 777,550 | -0.05(-1.29%) |
Mar 17, 2005 | 4.072 | 4.173 | 4.057 | 4.164 | 1,328,408 | +0.05(+1.26%) |
Mar 16, 2005 | 4.158 | 4.158 | 4.101 | 4.112 | 1,223,316 | -0.07(-1.76%) |
Mar 15, 2005 | 4.205 | 4.221 | 4.164 | 4.186 | 1,141,402 | -0.03(-0.75%) |
Mar 14, 2005 | 4.306 | 4.312 | 4.205 | 4.217 | 1,153,784 | -0.09(-2.19%) |
Mar 11, 2005 | 4.350 | 4.372 | 4.299 | 4.312 | 897,881 | -0.10(-2.21%) |
Mar 10, 2005 | 4.441 | 4.441 | 4.381 | 4.409 | 827,397 | -0.03(-0.71%) |
Mar 09, 2005 | 4.520 | 4.520 | 4.425 | 4.441 | 795,330 | -0.09(-1.95%) |
Mar 08, 2005 | 4.507 | 4.539 | 4.504 | 4.529 | 505,455 | +0.01(+0.21%) |
Mar 07, 2005 | 4.507 | 4.532 | 4.504 | 4.520 | 624,199 | +0.00(+0.07%) |
Mar 04, 2005 | 4.507 | 4.520 | 4.457 | 4.517 | 797,870 | -0.02(-0.49%) |
Mar 03, 2005 | 4.592 | 4.592 | 4.520 | 4.539 | 679,761 | -0.04(-0.96%) |
Mar 02, 2005 | 4.598 | 4.598 | 4.567 | 4.583 | 763,263 | -0.02(-0.48%) |
Mar 01, 2005 | 4.624 | 4.624 | 4.589 | 4.605 | 609,911 | -0.00(-0.07%) |
Feb 28, 2005 | 4.611 | 4.621 | 4.589 | 4.608 | 574,669 | +0.03(+0.62%) |
Feb 25, 2005 | 4.567 | 4.580 | 4.551 | 4.580 | 481,960 | +0.02(+0.48%) |
Feb 24, 2005 | 4.567 | 4.567 | 4.523 | 4.558 | 500,375 | +0.04(+0.91%) |
Feb 23, 2005 | 4.438 | 4.517 | 4.438 | 4.517 | 790,567 | +0.08(+1.85%) |
Feb 22, 2005 | 4.457 | 4.535 | 4.413 | 4.435 | 911,534 | -0.07(-1.47%) |
Feb 18, 2005 | 4.567 | 4.573 | 4.479 | 4.501 | 921,059 | -0.05(-1.11%) |
Feb 17, 2005 | 4.598 | 4.598 | 4.529 | 4.551 | 712,146 | -0.02(-0.41%) |
Feb 16, 2005 | 4.621 | 4.621 | 4.558 | 4.570 | 625,786 | -0.02(-0.41%) |
Feb 15, 2005 | 4.598 | 4.614 | 4.573 | 4.589 | 548,952 | -0.01(-0.14%) |
Feb 14, 2005 | 4.598 | 4.621 | 4.583 | 4.595 | 659,441 | -0.00(-0.07%) |
Feb 11, 2005 | 4.639 | 4.646 | 4.583 | 4.598 | 640,391 | -0.05(-1.02%) |
Feb 10, 2005 | 4.643 | 4.646 | 4.617 | 4.646 | 583,877 | +0.02(+0.48%) |
Feb 09, 2005 | 4.605 | 4.639 | 4.605 | 4.624 | 634,041 | +0.01(+0.14%) |
Feb 08, 2005 | 4.624 | 4.643 | 4.605 | 4.617 | 670,236 | -0.01(-0.20%) |
Feb 07, 2005 | 4.611 | 4.627 | 4.586 | 4.627 | 491,168 | +0.03(+0.69%) |
Feb 04, 2005 | 4.592 | 4.598 | 4.570 | 4.595 | 597,847 | +0.02(+0.41%) |
Feb 03, 2005 | 4.586 | 4.592 | 4.570 | 4.576 | 563,874 | -0.01(-0.21%) |
Feb 02, 2005 | 4.567 | 4.586 | 4.554 | 4.586 | 514,980 | +0.02(+0.41%) |