Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.601 | 4.562 | 4.282 | 4.321 | 309,451 | -0.28(-6.09%) |
Feb 27, 2006 | 4.495 | 4.611 | 4.369 | 4.601 | 77,077 | +0.09(+1.93%) |
Feb 24, 2006 | 4.253 | 4.591 | 4.214 | 4.514 | 69,670 | +0.24(+5.66%) |
Feb 23, 2006 | 4.311 | 4.388 | 4.098 | 4.272 | 170,265 | -0.04(-0.90%) |
Feb 22, 2006 | 4.398 | 4.427 | 4.253 | 4.311 | 111,180 | -0.11(-2.41%) |
Feb 21, 2006 | 4.814 | 4.872 | 4.359 | 4.417 | 98,396 | -0.36(-7.49%) |
Feb 17, 2006 | 4.765 | 4.785 | 4.553 | 4.775 | 89,989 | +0.05(+1.02%) |
Feb 16, 2006 | 4.591 | 4.736 | 4.504 | 4.727 | 54,416 | +0.15(+3.38%) |
Feb 15, 2006 | 4.466 | 4.572 | 4.340 | 4.572 | 35,108 | +0.14(+3.28%) |
Feb 14, 2006 | 4.388 | 4.437 | 4.272 | 4.427 | 59,418 | +0.08(+1.78%) |
Feb 13, 2006 | 4.388 | 4.495 | 4.301 | 4.350 | 41,951 | -0.04(-0.88%) |
Feb 10, 2006 | 4.301 | 4.437 | 4.282 | 4.388 | 43,485 | +0.04(+0.89%) |
Feb 09, 2006 | 4.688 | 4.688 | 4.340 | 4.350 | 100,610 | -0.28(-6.10%) |
Feb 08, 2006 | 4.437 | 4.649 | 4.340 | 4.633 | 57,667 | +0.17(+3.73%) |
Feb 07, 2006 | 4.611 | 4.649 | 4.417 | 4.466 | 116,603 | -0.19(-4.15%) |
Feb 06, 2006 | 4.659 | 4.756 | 4.456 | 4.659 | 55,190 | +0.00(+0.00%) |
Feb 03, 2006 | 4.765 | 4.823 | 4.649 | 4.659 | 36,337 | -0.15(-3.21%) |
Feb 02, 2006 | 4.881 | 4.881 | 4.727 | 4.814 | 69,652 | -0.06(-1.19%) |
Feb 01, 2006 | 4.707 | 4.881 | 4.698 | 4.872 | 56,494 | +0.12(+2.44%) |
Jan 31, 2006 | 4.852 | 4.881 | 4.688 | 4.756 | 69,606 | -0.06(-1.20%) |
Jan 30, 2006 | 4.833 | 4.881 | 4.794 | 4.814 | 39,476 | -0.02(-0.40%) |
Jan 27, 2006 | 4.698 | 4.843 | 4.630 | 4.833 | 80,304 | +0.14(+2.88%) |
Jan 26, 2006 | 4.591 | 4.707 | 4.485 | 4.698 | 73,337 | +0.18(+4.07%) |
Jan 25, 2006 | 4.514 | 4.533 | 4.398 | 4.514 | 46,824 | +0.02(+0.43%) |
Jan 24, 2006 | 4.234 | 4.524 | 4.234 | 4.495 | 119,131 | +0.22(+5.20%) |
Jan 23, 2006 | 4.185 | 4.321 | 4.124 | 4.272 | 180,980 | +0.08(+1.84%) |
Jan 20, 2006 | 4.466 | 4.466 | 4.195 | 4.195 | 152,856 | -0.24(-5.45%) |
Jan 19, 2006 | 4.533 | 4.533 | 4.369 | 4.437 | 129,751 | -0.04(-0.86%) |
Jan 18, 2006 | 4.388 | 4.495 | 4.388 | 4.475 | 34,729 | +0.07(+1.54%) |
Jan 17, 2006 | 4.572 | 4.572 | 4.388 | 4.408 | 57,349 | -0.16(-3.59%) |
Jan 13, 2006 | 4.369 | 4.582 | 4.340 | 4.572 | 66,901 | +0.18(+4.18%) |
Jan 12, 2006 | 4.359 | 4.530 | 4.350 | 4.388 | 118,971 | -0.01(-0.22%) |
Jan 11, 2006 | 4.717 | 4.746 | 4.369 | 4.398 | 442,145 | -0.37(-7.71%) |
Jan 10, 2006 | 4.823 | 4.833 | 4.669 | 4.765 | 73,349 | -0.02(-0.40%) |
Jan 09, 2006 | 4.785 | 4.852 | 4.678 | 4.785 | 70,406 | -0.02(-0.40%) |
Jan 06, 2006 | 4.843 | 4.959 | 4.794 | 4.804 | 63,704 | -0.03(-0.60%) |
Jan 05, 2006 | 4.717 | 4.891 | 4.707 | 4.833 | 34,119 | +0.08(+1.63%) |
Jan 04, 2006 | 4.785 | 4.814 | 4.640 | 4.756 | 71,108 | -0.02(-0.40%) |
Jan 03, 2006 | 4.775 | 4.814 | 4.630 | 4.775 | 119,152 | +0.08(+1.65%) |
Dec 30, 2005 | 4.659 | 4.736 | 4.591 | 4.698 | 115,130 | -0.03(-0.61%) |
Dec 29, 2005 | 4.852 | 4.852 | 4.669 | 4.727 | 57,029 | -0.08(-1.61%) |
Dec 28, 2005 | 4.698 | 4.833 | 4.640 | 4.804 | 43,450 | +0.17(+3.76%) |
Dec 27, 2005 | 4.736 | 4.843 | 4.630 | 4.630 | 106,971 | -0.20(-4.20%) |
Dec 23, 2005 | 4.785 | 4.852 | 4.688 | 4.833 | 52,746 | +0.11(+2.25%) |
Dec 22, 2005 | 4.611 | 4.756 | 4.611 | 4.727 | 33,452 | +0.12(+2.52%) |
Dec 21, 2005 | 4.572 | 4.678 | 4.543 | 4.611 | 87,429 | +0.02(+0.42%) |
Dec 20, 2005 | 4.659 | 4.669 | 4.572 | 4.591 | 143,590 | -0.11(-2.26%) |
Dec 19, 2005 | 4.939 | 5.007 | 4.649 | 4.698 | 236,882 | -0.32(-6.36%) |
Dec 16, 2005 | 5.181 | 5.210 | 4.920 | 5.017 | 269,558 | -0.19(-3.71%) |
Dec 15, 2005 | 5.220 | 5.268 | 4.968 | 5.210 | 116,517 | -0.04(-0.74%) |
Dec 14, 2005 | 5.278 | 5.413 | 5.181 | 5.249 | 93,730 | +0.03(+0.56%) |
Dec 13, 2005 | 5.220 | 5.287 | 5.171 | 5.220 | 114,438 | +0.00(+0.00%) |
Dec 12, 2005 | 5.239 | 5.316 | 5.197 | 5.220 | 85,290 | -0.02(-0.37%) |
Dec 09, 2005 | 5.075 | 5.316 | 4.997 | 5.239 | 232,029 | +0.16(+3.24%) |
Dec 08, 2005 | 4.988 | 5.113 | 4.988 | 5.075 | 92,493 | +0.14(+2.74%) |
Dec 07, 2005 | 4.910 | 4.997 | 4.910 | 4.939 | 60,064 | -0.07(-1.35%) |
Dec 06, 2005 | 5.065 | 5.065 | 4.978 | 5.007 | 89,396 | +0.00(+0.00%) |
Dec 05, 2005 | 4.949 | 5.065 | 4.949 | 5.007 | 84,841 | -0.02(-0.38%) |
Dec 02, 2005 | 5.065 | 5.065 | 4.945 | 5.026 | 74,832 | -0.04(-0.76%) |
Dec 01, 2005 | 4.746 | 5.075 | 4.649 | 5.065 | 256,381 | +0.28(+5.86%) |
Nov 30, 2005 | 4.706 | 4.804 | 4.630 | 4.785 | 87,272 | +0.14(+3.12%) |
Nov 29, 2005 | 4.562 | 4.804 | 4.562 | 4.640 | 42,061 | +0.12(+2.56%) |
Nov 28, 2005 | 4.833 | 4.833 | 4.524 | 4.524 | 78,946 | -0.24(-5.07%) |
Nov 25, 2005 | 4.823 | 4.833 | 4.746 | 4.765 | 24,917 | -0.01(-0.20%) |
Nov 23, 2005 | 4.669 | 4.799 | 4.630 | 4.775 | 49,376 | +0.14(+3.13%) |
Nov 22, 2005 | 4.543 | 4.688 | 4.543 | 4.630 | 58,848 | +0.02(+0.42%) |
Nov 21, 2005 | 4.678 | 4.736 | 4.562 | 4.611 | 56,392 | -0.08(-1.65%) |
Nov 18, 2005 | 4.698 | 4.707 | 4.562 | 4.688 | 56,199 | +0.09(+1.89%) |
Nov 17, 2005 | 4.514 | 4.654 | 4.456 | 4.601 | 47,072 | +0.14(+3.25%) |
Nov 16, 2005 | 4.524 | 4.678 | 4.427 | 4.456 | 47,562 | -0.09(-1.91%) |
Nov 15, 2005 | 4.591 | 4.688 | 4.543 | 4.543 | 83,114 | -0.05(-1.05%) |
Nov 14, 2005 | 4.698 | 4.833 | 4.485 | 4.591 | 139,144 | -0.03(-0.63%) |
Nov 11, 2005 | 4.504 | 4.669 | 4.485 | 4.620 | 70,652 | +0.04(+0.84%) |
Nov 10, 2005 | 4.301 | 4.785 | 4.224 | 4.582 | 215,956 | +0.28(+6.52%) |
Nov 09, 2005 | 4.292 | 4.379 | 4.127 | 4.301 | 55,688 | +0.03(+0.68%) |
Nov 08, 2005 | 4.350 | 4.379 | 4.147 | 4.272 | 49,443 | -0.07(-1.56%) |
Nov 07, 2005 | 4.195 | 4.350 | 4.185 | 4.340 | 109,040 | +0.16(+3.94%) |
Nov 04, 2005 | 3.982 | 4.176 | 3.982 | 4.176 | 253,987 | +0.20(+5.11%) |
Nov 03, 2005 | 4.166 | 4.214 | 3.944 | 3.973 | 166,775 | -0.12(-2.84%) |
Nov 02, 2005 | 3.895 | 4.176 | 3.886 | 4.089 | 128,619 | +0.12(+2.92%) |
Nov 01, 2005 | 3.973 | 4.234 | 3.934 | 3.973 | 87,382 | -0.05(-1.20%) |
Oct 31, 2005 | 4.002 | 4.147 | 3.934 | 4.021 | 115,113 | +0.02(+0.48%) |
Oct 28, 2005 | 3.876 | 4.021 | 3.866 | 4.002 | 297,474 | +0.14(+3.50%) |
Oct 27, 2005 | 4.156 | 4.156 | 3.837 | 3.866 | 115,357 | -0.35(-8.26%) |
Oct 26, 2005 | 4.253 | 4.388 | 4.147 | 4.214 | 43,789 | -0.08(-1.80%) |
Oct 25, 2005 | 4.340 | 4.340 | 4.089 | 4.292 | 83,081 | -0.09(-1.99%) |
Oct 24, 2005 | 4.292 | 4.388 | 4.253 | 4.379 | 82,008 | +0.11(+2.49%) |
Oct 21, 2005 | 4.147 | 4.321 | 4.137 | 4.272 | 154,760 | +0.12(+2.79%) |
Oct 20, 2005 | 4.340 | 4.379 | 4.079 | 4.156 | 128,249 | -0.23(-5.29%) |
Oct 19, 2005 | 4.272 | 4.388 | 4.152 | 4.388 | 42,765 | +0.07(+1.57%) |
Oct 18, 2005 | 4.388 | 4.388 | 4.214 | 4.321 | 27,149 | -0.04(-0.89%) |
Oct 17, 2005 | 4.408 | 4.427 | 4.214 | 4.359 | 38,613 | -0.05(-1.10%) |
Oct 14, 2005 | 4.417 | 4.446 | 4.180 | 4.408 | 49,324 | +0.05(+1.11%) |
Oct 13, 2005 | 4.301 | 4.369 | 4.118 | 4.359 | 52,074 | +0.11(+2.50%) |
Oct 12, 2005 | 4.195 | 4.282 | 4.118 | 4.253 | 68,561 | +0.03(+0.69%) |
Oct 11, 2005 | 4.340 | 4.359 | 4.224 | 4.224 | 74,607 | -0.08(-1.80%) |
Oct 10, 2005 | 4.485 | 4.514 | 4.292 | 4.301 | 40,253 | -0.14(-3.05%) |
Oct 07, 2005 | 4.282 | 4.475 | 4.282 | 4.437 | 185,080 | +0.15(+3.38%) |
Oct 06, 2005 | 4.243 | 4.379 | 4.205 | 4.292 | 220,290 | +0.10(+2.30%) |
Oct 05, 2005 | 4.350 | 4.350 | 4.156 | 4.195 | 78,802 | -0.17(-3.98%) |
Oct 04, 2005 | 4.485 | 4.601 | 4.350 | 4.369 | 140,203 | -0.12(-2.59%) |
Oct 03, 2005 | 4.205 | 4.495 | 4.108 | 4.485 | 86,122 | +0.25(+5.94%) |
Sep 30, 2005 | 4.253 | 4.253 | 4.147 | 4.234 | 64,739 | -0.04(-0.90%) |
Sep 29, 2005 | 4.205 | 4.272 | 4.108 | 4.272 | 46,460 | -0.01(-0.23%) |
Sep 28, 2005 | 4.311 | 4.350 | 4.205 | 4.282 | 84,672 | -0.01(-0.23%) |
Sep 27, 2005 | 4.205 | 4.379 | 4.205 | 4.292 | 105,386 | +0.07(+1.60%) |
Sep 26, 2005 | 4.272 | 4.272 | 4.147 | 4.224 | 298,132 | -0.04(-0.91%) |
Sep 23, 2005 | 4.263 | 4.272 | 4.060 | 4.263 | 50,062 | +0.13(+3.04%) |
Sep 22, 2005 | 4.137 | 4.147 | 3.963 | 4.137 | 232,844 | +0.14(+3.38%) |
Sep 21, 2005 | 4.127 | 4.166 | 3.973 | 4.002 | 165,227 | -0.18(-4.39%) |
Sep 20, 2005 | 4.253 | 4.330 | 4.108 | 4.185 | 139,351 | -0.09(-2.04%) |
Sep 19, 2005 | 4.350 | 4.388 | 4.263 | 4.272 | 65,062 | -0.09(-2.00%) |
Sep 16, 2005 | 4.243 | 4.359 | 4.156 | 4.359 | 330,176 | +0.17(+4.16%) |
Sep 15, 2005 | 4.388 | 4.388 | 4.108 | 4.185 | 217,684 | -0.22(-5.04%) |
Sep 14, 2005 | 4.379 | 4.514 | 4.379 | 4.408 | 93,729 | +0.00(+0.00%) |
Sep 13, 2005 | 4.408 | 4.504 | 4.385 | 4.408 | 86,673 | -0.03(-0.65%) |
Sep 12, 2005 | 4.311 | 4.446 | 4.311 | 4.437 | 164,906 | +0.09(+2.00%) |
Sep 09, 2005 | 4.350 | 4.398 | 4.282 | 4.350 | 108,167 | +0.04(+0.90%) |
Sep 08, 2005 | 4.301 | 4.367 | 4.282 | 4.311 | 129,318 | +0.01(+0.22%) |
Sep 07, 2005 | 4.292 | 4.301 | 4.243 | 4.301 | 56,882 | +0.04(+0.91%) |
Sep 06, 2005 | 4.243 | 4.321 | 4.166 | 4.263 | 139,022 | +0.02(+0.46%) |
Sep 02, 2005 | 4.485 | 4.533 | 4.040 | 4.243 | 471,007 | -0.15(-3.30%) |
Sep 01, 2005 | 4.214 | 4.446 | 4.185 | 4.388 | 312,371 | +0.17(+4.13%) |
Aug 31, 2005 | 4.108 | 4.224 | 4.108 | 4.214 | 205,980 | +0.08(+1.87%) |
Aug 30, 2005 | 4.185 | 4.205 | 4.098 | 4.137 | 56,384 | -0.02(-0.47%) |
Aug 29, 2005 | 4.079 | 4.156 | 4.031 | 4.156 | 78,015 | +0.06(+1.42%) |
Aug 26, 2005 | 4.185 | 4.205 | 4.079 | 4.098 | 103,651 | -0.09(-2.08%) |
Aug 25, 2005 | 4.060 | 4.253 | 4.011 | 4.185 | 449,327 | +0.14(+3.34%) |
Aug 24, 2005 | 4.040 | 4.060 | 4.011 | 4.050 | 42,467 | +0.02(+0.48%) |
Aug 23, 2005 | 4.031 | 4.087 | 4.011 | 4.031 | 145,824 | -0.01(-0.24%) |
Aug 22, 2005 | 3.953 | 4.040 | 3.953 | 4.040 | 262,183 | +0.08(+1.95%) |
Aug 19, 2005 | 3.953 | 4.021 | 3.953 | 3.963 | 31,019 | +0.00(+0.00%) |
Aug 18, 2005 | 3.982 | 4.069 | 3.924 | 3.963 | 86,965 | -0.04(-0.97%) |
Aug 17, 2005 | 4.118 | 4.156 | 4.002 | 4.002 | 139,012 | -0.10(-2.36%) |
Aug 16, 2005 | 4.079 | 4.108 | 4.040 | 4.098 | 282,369 | +0.02(+0.47%) |
Aug 15, 2005 | 3.915 | 4.079 | 3.915 | 4.079 | 199,356 | +0.13(+3.18%) |
Aug 12, 2005 | 3.963 | 3.982 | 3.924 | 3.953 | 143,610 | -0.04(-0.97%) |
Aug 11, 2005 | 3.963 | 3.992 | 3.915 | 3.992 | 126,707 | +0.03(+0.73%) |
Aug 10, 2005 | 3.992 | 3.992 | 3.953 | 3.963 | 155,695 | +0.00(+0.00%) |
Aug 09, 2005 | 3.982 | 3.982 | 3.915 | 3.963 | 311,549 | +0.05(+1.23%) |
Aug 08, 2005 | 3.944 | 4.002 | 3.915 | 3.915 | 91,655 | +0.00(+0.00%) |
Aug 05, 2005 | 3.944 | 3.973 | 3.915 | 3.915 | 94,499 | -0.05(-1.22%) |
Aug 04, 2005 | 3.992 | 4.011 | 3.924 | 3.963 | 79,088 | -0.03(-0.73%) |
Aug 03, 2005 | 4.098 | 4.098 | 3.963 | 3.992 | 254,653 | -0.10(-2.36%) |
Aug 02, 2005 | 3.992 | 4.089 | 3.982 | 4.089 | 74,523 | +0.07(+1.68%) |
Aug 01, 2005 | 4.050 | 4.069 | 3.953 | 4.021 | 140,326 | +0.00(+0.00%) |
Jul 29, 2005 | 4.002 | 4.040 | 3.934 | 4.021 | 137,517 | +0.02(+0.48%) |
Jul 28, 2005 | 3.982 | 4.011 | 3.953 | 4.002 | 80,625 | +0.05(+1.22%) |
Jul 27, 2005 | 3.944 | 3.982 | 3.924 | 3.953 | 161,491 | +0.01(+0.25%) |
Jul 26, 2005 | 4.011 | 4.011 | 3.895 | 3.944 | 151,951 | +0.01(+0.25%) |
Jul 25, 2005 | 3.992 | 4.050 | 3.915 | 3.934 | 120,780 | -0.09(-2.16%) |
Jul 22, 2005 | 3.963 | 4.021 | 3.963 | 4.021 | 64,603 | +0.05(+1.22%) |
Jul 21, 2005 | 4.031 | 4.060 | 3.953 | 3.973 | 58,230 | -0.09(-2.14%) |
Jul 20, 2005 | 4.040 | 4.060 | 4.011 | 4.060 | 135,766 | +0.03(+0.72%) |
Jul 19, 2005 | 4.040 | 4.060 | 3.963 | 4.031 | 109,828 | +0.04(+0.97%) |
Jul 18, 2005 | 4.031 | 4.031 | 3.963 | 3.992 | 67,094 | +0.00(+0.00%) |
Jul 15, 2005 | 3.963 | 4.031 | 3.944 | 3.992 | 153,451 | +0.03(+0.73%) |
Jul 14, 2005 | 4.031 | 4.040 | 3.799 | 3.963 | 100,578 | -0.01(-0.24%) |
Jul 13, 2005 | 3.982 | 4.011 | 3.934 | 3.973 | 121,424 | -0.02(-0.48%) |
Jul 12, 2005 | 4.060 | 4.060 | 3.915 | 3.992 | 257,483 | -0.06(-1.43%) |
Jul 11, 2005 | 4.050 | 4.060 | 4.011 | 4.050 | 84,182 | +0.00(+0.00%) |
Jul 08, 2005 | 4.050 | 4.050 | 3.876 | 4.050 | 93,872 | +0.01(+0.24%) |
Jul 07, 2005 | 3.973 | 4.060 | 3.837 | 4.040 | 200,902 | +0.07(+1.70%) |
Jul 06, 2005 | 3.992 | 4.011 | 3.886 | 3.973 | 98,178 | -0.02(-0.48%) |
Jul 05, 2005 | 3.866 | 3.992 | 3.837 | 3.992 | 106,971 | +0.11(+2.74%) |
Jul 01, 2005 | 3.886 | 3.886 | 3.731 | 3.886 | 90,521 | +0.03(+0.75%) |
Jun 30, 2005 | 3.973 | 4.002 | 3.770 | 3.857 | 51,663 | -0.11(-2.68%) |
Jun 29, 2005 | 3.992 | 3.992 | 3.876 | 3.963 | 94,062 | -0.01(-0.24%) |
Jun 28, 2005 | 3.857 | 3.992 | 3.779 | 3.973 | 58,877 | +0.14(+3.53%) |
Jun 27, 2005 | 3.963 | 4.011 | 3.770 | 3.837 | 145,333 | -0.12(-2.93%) |
Jun 24, 2005 | 3.978 | 4.011 | 3.895 | 3.953 | 1,155,018 | -0.05(-1.21%) |
Jun 23, 2005 | 4.011 | 4.060 | 3.953 | 4.002 | 161,662 | -0.07(-1.66%) |
Jun 22, 2005 | 4.079 | 4.108 | 4.011 | 4.069 | 88,671 | +0.06(+1.45%) |
Jun 21, 2005 | 4.050 | 4.050 | 3.963 | 4.011 | 82,176 | -0.01(-0.24%) |
Jun 20, 2005 | 4.069 | 4.089 | 3.992 | 4.021 | 62,687 | -0.05(-1.19%) |
Jun 17, 2005 | 4.021 | 4.089 | 3.924 | 4.069 | 178,762 | +0.12(+2.93%) |
Jun 16, 2005 | 4.021 | 4.021 | 3.924 | 3.953 | 96,918 | -0.06(-1.45%) |
Jun 15, 2005 | 4.127 | 4.127 | 3.944 | 4.011 | 214,284 | -0.10(-2.35%) |
Jun 14, 2005 | 4.156 | 4.156 | 3.915 | 4.108 | 130,100 | -0.02(-0.47%) |
Jun 13, 2005 | 4.108 | 4.156 | 3.973 | 4.127 | 147,709 | +0.05(+1.18%) |
Jun 10, 2005 | 4.108 | 4.108 | 4.050 | 4.079 | 43,901 | -0.01(-0.24%) |
Jun 09, 2005 | 3.934 | 4.089 | 3.789 | 4.089 | 190,277 | +0.17(+4.44%) |
Jun 08, 2005 | 3.973 | 3.973 | 3.847 | 3.915 | 177,662 | -0.09(-2.17%) |
Jun 07, 2005 | 4.089 | 4.166 | 3.982 | 4.002 | 292,071 | -0.06(-1.43%) |
Jun 06, 2005 | 4.243 | 4.243 | 3.924 | 4.060 | 230,782 | -0.07(-1.64%) |
Jun 03, 2005 | 4.224 | 4.224 | 4.060 | 4.127 | 116,974 | -0.03(-0.70%) |
Jun 02, 2005 | 4.195 | 4.205 | 4.137 | 4.156 | 222,213 | +0.01(+0.23%) |
Jun 01, 2005 | 4.330 | 4.340 | 4.089 | 4.147 | 472,226 | +0.09(+2.14%) |
May 31, 2005 | 3.866 | 4.340 | 3.866 | 4.060 | 245,871 | +0.23(+6.06%) |
May 27, 2005 | 3.866 | 3.866 | 3.808 | 3.828 | 61,467 | -0.03(-0.75%) |
May 26, 2005 | 3.866 | 3.866 | 3.828 | 3.857 | 74,675 | -0.01(-0.25%) |
May 25, 2005 | 3.818 | 3.895 | 3.721 | 3.866 | 191,320 | +0.04(+1.01%) |
May 24, 2005 | 3.866 | 3.886 | 3.789 | 3.828 | 118,557 | -0.01(-0.25%) |
May 23, 2005 | 3.770 | 3.905 | 3.770 | 3.837 | 195,861 | +0.02(+0.51%) |
May 20, 2005 | 3.857 | 3.857 | 3.750 | 3.818 | 93,896 | -0.02(-0.50%) |
May 19, 2005 | 3.934 | 3.934 | 3.731 | 3.837 | 200,055 | -0.04(-1.00%) |
May 18, 2005 | 3.886 | 3.915 | 3.799 | 3.876 | 224,391 | +0.06(+1.52%) |
May 17, 2005 | 3.789 | 3.924 | 3.702 | 3.818 | 217,152 | +0.05(+1.28%) |
May 16, 2005 | 3.741 | 3.770 | 3.673 | 3.770 | 83,124 | +0.09(+2.36%) |
May 13, 2005 | 3.770 | 3.837 | 3.673 | 3.683 | 148,819 | -0.03(-0.78%) |
May 12, 2005 | 3.509 | 3.808 | 3.441 | 3.712 | 486,287 | +0.24(+6.96%) |
May 11, 2005 | 3.470 | 3.557 | 3.306 | 3.470 | 140,304 | +0.05(+1.41%) |
May 10, 2005 | 3.567 | 3.576 | 3.354 | 3.422 | 103,567 | -0.21(-5.85%) |
May 09, 2005 | 3.480 | 3.634 | 3.470 | 3.634 | 49,139 | +0.16(+4.74%) |
May 06, 2005 | 3.480 | 3.712 | 3.325 | 3.470 | 193,642 | -0.03(-0.83%) |
May 05, 2005 | 3.431 | 3.576 | 3.335 | 3.499 | 147,598 | +0.10(+2.84%) |
May 04, 2005 | 3.306 | 3.412 | 3.286 | 3.402 | 77,640 | +0.12(+3.53%) |
May 03, 2005 | 3.142 | 3.306 | 3.074 | 3.286 | 57,739 | +0.03(+0.89%) |
May 02, 2005 | 3.112 | 3.277 | 3.055 | 3.257 | 150,069 | +0.11(+3.37%) |
Apr 29, 2005 | 3.016 | 3.200 | 3.016 | 3.151 | 81,996 | +0.14(+4.82%) |
Apr 28, 2005 | 3.026 | 3.074 | 3.006 | 3.006 | 103,525 | -0.06(-1.89%) |
Apr 27, 2005 | 3.016 | 3.093 | 2.968 | 3.064 | 25,357 | +0.01(+0.32%) |
Apr 26, 2005 | 3.151 | 3.219 | 3.016 | 3.055 | 83,149 | -0.14(-4.53%) |
Apr 25, 2005 | 3.200 | 3.200 | 3.132 | 3.200 | 33,198 | +0.06(+1.85%) |
Apr 22, 2005 | 3.219 | 3.257 | 3.122 | 3.142 | 69,543 | -0.10(-2.99%) |
Apr 21, 2005 | 3.277 | 3.277 | 3.161 | 3.238 | 80,311 | +0.03(+0.90%) |
Apr 20, 2005 | 3.238 | 3.286 | 3.180 | 3.209 | 57,553 | -0.08(-2.35%) |
Apr 19, 2005 | 3.286 | 3.325 | 3.238 | 3.286 | 31,348 | +0.04(+1.19%) |
Apr 18, 2005 | 3.093 | 3.344 | 3.093 | 3.248 | 40,139 | +0.14(+4.35%) |
Apr 15, 2005 | 3.219 | 3.286 | 3.103 | 3.112 | 52,734 | -0.15(-4.73%) |
Apr 14, 2005 | 3.238 | 3.373 | 3.238 | 3.267 | 33,960 | +0.00(+0.00%) |
Apr 13, 2005 | 3.489 | 3.489 | 3.238 | 3.267 | 316,414 | -0.21(-6.11%) |
Apr 12, 2005 | 3.480 | 3.538 | 3.451 | 3.480 | 49,786 | -0.03(-0.83%) |
Apr 11, 2005 | 3.431 | 3.557 | 3.383 | 3.509 | 143,108 | +0.08(+2.25%) |
Apr 08, 2005 | 3.528 | 3.528 | 3.422 | 3.431 | 19,441 | -0.10(-2.74%) |
Apr 07, 2005 | 3.528 | 3.547 | 3.393 | 3.528 | 43,431 | +0.02(+0.55%) |
Apr 06, 2005 | 3.576 | 3.625 | 3.489 | 3.509 | 55,187 | -0.05(-1.36%) |
Apr 05, 2005 | 3.625 | 3.702 | 3.547 | 3.557 | 148,561 | -0.02(-0.54%) |
Apr 04, 2005 | 3.325 | 3.615 | 3.325 | 3.576 | 84,015 | +0.16(+4.82%) |
Apr 01, 2005 | 3.431 | 3.451 | 3.373 | 3.412 | 75,294 | +0.01(+0.28%) |
Mar 31, 2005 | 3.335 | 3.412 | 3.219 | 3.402 | 51,504 | +0.04(+1.15%) |
Mar 30, 2005 | 3.219 | 3.373 | 3.200 | 3.364 | 139,836 | +0.02(+0.58%) |
Mar 29, 2005 | 3.325 | 3.383 | 3.277 | 3.344 | 75,114 | +0.03(+0.87%) |
Mar 28, 2005 | 3.335 | 3.373 | 3.267 | 3.315 | 125,350 | +0.01(+0.29%) |
Mar 24, 2005 | 3.103 | 3.364 | 3.083 | 3.306 | 80,530 | +0.25(+8.23%) |
Mar 23, 2005 | 3.132 | 3.190 | 3.055 | 3.055 | 80,887 | -0.10(-3.07%) |
Mar 22, 2005 | 3.103 | 3.286 | 3.103 | 3.151 | 101,423 | +0.02(+0.62%) |
Mar 21, 2005 | 3.325 | 3.354 | 3.132 | 3.132 | 215,510 | -0.23(-6.90%) |
Mar 18, 2005 | 3.335 | 3.518 | 3.325 | 3.364 | 160,440 | -0.12(-3.33%) |
Mar 17, 2005 | 3.431 | 3.528 | 3.325 | 3.480 | 131,755 | +0.11(+3.15%) |
Mar 16, 2005 | 3.818 | 3.818 | 3.344 | 3.373 | 400,595 | -0.44(-11.65%) |
Mar 15, 2005 | 3.770 | 3.953 | 3.702 | 3.818 | 304,322 | +0.10(+2.60%) |
Mar 14, 2005 | 3.605 | 3.770 | 3.431 | 3.721 | 128,930 | +0.17(+4.90%) |
Mar 11, 2005 | 3.702 | 3.828 | 3.441 | 3.547 | 117,866 | -0.08(-2.13%) |
Mar 10, 2005 | 3.683 | 3.702 | 3.567 | 3.625 | 123,776 | +0.03(+0.81%) |
Mar 09, 2005 | 3.721 | 3.866 | 3.596 | 3.596 | 253,104 | -0.06(-1.59%) |
Mar 08, 2005 | 3.663 | 3.750 | 3.625 | 3.654 | 61,423 | +0.03(+0.80%) |
Mar 07, 2005 | 3.770 | 3.770 | 3.605 | 3.625 | 105,950 | -0.18(-4.82%) |
Mar 04, 2005 | 3.915 | 3.915 | 3.770 | 3.808 | 63,349 | +0.03(+0.77%) |
Mar 03, 2005 | 3.673 | 3.915 | 3.673 | 3.779 | 202,881 | +0.19(+5.39%) |
Mar 02, 2005 | 3.460 | 3.654 | 3.393 | 3.586 | 48,211 | +0.05(+1.37%) |