Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.805 | 3.808 | 3.787 | 3.796 | 763,925 | -0.01(-0.16%) |
Jan 30, 2006 | 3.823 | 3.829 | 3.799 | 3.802 | 327,013 | -0.01(-0.39%) |
Jan 27, 2006 | 3.832 | 3.835 | 3.805 | 3.817 | 366,885 | -0.01(-0.23%) |
Jan 26, 2006 | 3.856 | 3.856 | 3.805 | 3.826 | 463,381 | -0.02(-0.47%) |
Jan 25, 2006 | 3.856 | 3.856 | 3.820 | 3.844 | 380,957 | +0.00(+0.00%) |
Jan 24, 2006 | 3.856 | 3.856 | 3.829 | 3.844 | 369,565 | -0.01(-0.16%) |
Jan 23, 2006 | 3.802 | 3.850 | 3.802 | 3.850 | 488,175 | +0.03(+0.78%) |
Jan 20, 2006 | 3.820 | 3.823 | 3.808 | 3.820 | 306,575 | +0.00(+0.00%) |
Jan 19, 2006 | 3.805 | 3.826 | 3.805 | 3.820 | 302,889 | -0.01(-0.39%) |
Jan 18, 2006 | 3.811 | 3.835 | 3.787 | 3.835 | 426,860 | +0.02(+0.55%) |
Jan 17, 2006 | 3.808 | 3.814 | 3.776 | 3.814 | 462,041 | -0.01(-0.39%) |
Jan 13, 2006 | 3.778 | 3.829 | 3.776 | 3.829 | 428,200 | +0.04(+0.94%) |
Jan 12, 2006 | 3.796 | 3.798 | 3.778 | 3.793 | 244,590 | +0.01(+0.24%) |
Jan 11, 2006 | 3.787 | 3.796 | 3.776 | 3.784 | 329,024 | -0.00(-0.08%) |
Jan 10, 2006 | 3.773 | 3.787 | 3.770 | 3.787 | 225,492 | +0.00(+0.08%) |
Jan 09, 2006 | 3.773 | 3.784 | 3.755 | 3.784 | 340,751 | +0.01(+0.32%) |
Jan 06, 2006 | 3.755 | 3.773 | 3.752 | 3.773 | 345,776 | +0.02(+0.56%) |
Jan 05, 2006 | 3.740 | 3.758 | 3.737 | 3.752 | 208,069 | +0.00(+0.08%) |
Jan 04, 2006 | 3.710 | 3.752 | 3.710 | 3.749 | 275,415 | +0.04(+1.13%) |
Jan 03, 2006 | 3.716 | 3.728 | 3.692 | 3.707 | 357,838 | -0.00(-0.08%) |
Dec 30, 2005 | 3.680 | 3.713 | 3.674 | 3.710 | 338,070 | +0.04(+0.97%) |
Dec 29, 2005 | 3.677 | 3.695 | 3.674 | 3.674 | 275,750 | -0.01(-0.24%) |
Dec 28, 2005 | 3.677 | 3.689 | 3.662 | 3.683 | 242,579 | +0.02(+0.49%) |
Dec 27, 2005 | 3.656 | 3.674 | 3.656 | 3.665 | 287,812 | -0.01(-0.41%) |
Dec 23, 2005 | 3.677 | 3.683 | 3.668 | 3.680 | 290,157 | +0.01(+0.41%) |
Dec 22, 2005 | 3.671 | 3.677 | 3.653 | 3.665 | 213,765 | +0.00(+0.08%) |
Dec 21, 2005 | 3.659 | 3.680 | 3.656 | 3.662 | 236,884 | -0.00(-0.08%) |
Dec 20, 2005 | 3.656 | 3.680 | 3.652 | 3.665 | 262,683 | +0.00(+0.08%) |
Dec 19, 2005 | 3.656 | 3.671 | 3.652 | 3.662 | 496,216 | -0.01(-0.16%) |
Dec 16, 2005 | 3.680 | 3.683 | 3.662 | 3.668 | 347,787 | -0.01(-0.24%) |
Dec 15, 2005 | 3.677 | 3.683 | 3.668 | 3.677 | 282,116 | -0.01(-0.16%) |
Dec 14, 2005 | 3.668 | 3.683 | 3.662 | 3.683 | 219,126 | +0.01(+0.16%) |
Dec 13, 2005 | 3.686 | 3.692 | 3.665 | 3.677 | 232,528 | +0.01(+0.16%) |
Dec 12, 2005 | 3.677 | 3.683 | 3.671 | 3.671 | 126,650 | +0.00(+0.00%) |
Dec 09, 2005 | 3.668 | 3.698 | 3.668 | 3.671 | 159,486 | -0.01(-0.16%) |
Dec 08, 2005 | 3.671 | 3.680 | 3.656 | 3.677 | 345,776 | +0.01(+0.41%) |
Dec 07, 2005 | 3.692 | 3.692 | 3.659 | 3.662 | 250,621 | -0.04(-1.05%) |
Dec 06, 2005 | 3.683 | 3.710 | 3.675 | 3.701 | 270,054 | +0.02(+0.57%) |
Dec 05, 2005 | 3.668 | 3.686 | 3.659 | 3.680 | 293,173 | +0.00(+0.08%) |
Dec 02, 2005 | 3.683 | 3.692 | 3.671 | 3.677 | 189,306 | +0.00(+0.00%) |
Dec 01, 2005 | 3.689 | 3.701 | 3.674 | 3.677 | 200,027 | -0.01(-0.16%) |
Nov 30, 2005 | 3.689 | 3.695 | 3.674 | 3.683 | 387,993 | -0.01(-0.32%) |
Nov 29, 2005 | 3.692 | 3.695 | 3.650 | 3.695 | 438,252 | +0.03(+0.81%) |
Nov 28, 2005 | 3.662 | 3.680 | 3.650 | 3.665 | 227,837 | +0.00(+0.08%) |
Nov 25, 2005 | 3.641 | 3.671 | 3.638 | 3.662 | 175,903 | +0.02(+0.57%) |
Nov 23, 2005 | 3.644 | 3.647 | 3.635 | 3.641 | 455,675 | -0.00(-0.08%) |
Nov 22, 2005 | 3.656 | 3.665 | 3.623 | 3.644 | 430,210 | -0.03(-0.81%) |
Nov 21, 2005 | 3.626 | 3.689 | 3.617 | 3.674 | 626,218 | +0.04(+1.07%) |
Nov 18, 2005 | 3.653 | 3.653 | 3.623 | 3.635 | 246,265 | -0.01(-0.25%) |
Nov 17, 2005 | 3.647 | 3.650 | 3.626 | 3.644 | 172,888 | +0.01(+0.33%) |
Nov 16, 2005 | 3.605 | 3.653 | 3.603 | 3.632 | 446,628 | +0.04(+1.08%) |
Nov 15, 2005 | 3.602 | 3.602 | 3.576 | 3.593 | 290,827 | -0.00(-0.08%) |
Nov 14, 2005 | 3.641 | 3.641 | 3.584 | 3.596 | 352,478 | -0.04(-1.15%) |
Nov 11, 2005 | 3.638 | 3.641 | 3.623 | 3.638 | 162,501 | +0.01(+0.16%) |
Nov 10, 2005 | 3.599 | 3.635 | 3.599 | 3.632 | 200,027 | +0.03(+0.83%) |
Nov 09, 2005 | 3.611 | 3.617 | 3.582 | 3.602 | 428,200 | -0.00(-0.08%) |
Nov 08, 2005 | 3.611 | 3.623 | 3.599 | 3.605 | 159,486 | -0.00(-0.08%) |
Nov 07, 2005 | 3.629 | 3.638 | 3.602 | 3.608 | 219,461 | -0.02(-0.66%) |
Nov 04, 2005 | 3.626 | 3.641 | 3.611 | 3.632 | 307,580 | +0.01(+0.16%) |
Nov 03, 2005 | 3.635 | 3.641 | 3.617 | 3.626 | 322,323 | +0.00(+0.00%) |
Nov 02, 2005 | 3.596 | 3.635 | 3.596 | 3.626 | 336,730 | +0.01(+0.41%) |
Nov 01, 2005 | 3.611 | 3.626 | 3.605 | 3.611 | 313,276 | +0.00(+0.08%) |
Oct 31, 2005 | 3.623 | 3.626 | 3.596 | 3.608 | 233,198 | +0.00(+0.00%) |
Oct 28, 2005 | 3.614 | 3.626 | 3.605 | 3.608 | 141,393 | -0.01(-0.25%) |
Oct 27, 2005 | 3.632 | 3.632 | 3.593 | 3.617 | 219,461 | +0.01(+0.33%) |
Oct 26, 2005 | 3.605 | 3.617 | 3.596 | 3.605 | 252,296 | +0.01(+0.33%) |
Oct 25, 2005 | 3.599 | 3.617 | 3.587 | 3.593 | 263,353 | -0.02(-0.50%) |
Oct 24, 2005 | 3.570 | 3.614 | 3.561 | 3.611 | 470,082 | +0.04(+1.00%) |
Oct 21, 2005 | 3.593 | 3.596 | 3.561 | 3.576 | 406,756 | -0.00(-0.08%) |
Oct 20, 2005 | 3.602 | 3.605 | 3.567 | 3.579 | 519,000 | -0.02(-0.50%) |
Oct 19, 2005 | 3.582 | 3.596 | 3.567 | 3.596 | 204,718 | +0.02(+0.58%) |
Oct 18, 2005 | 3.582 | 3.593 | 3.567 | 3.576 | 303,224 | +0.01(+0.25%) |
Oct 17, 2005 | 3.582 | 3.584 | 3.567 | 3.567 | 434,566 | -0.01(-0.42%) |
Oct 14, 2005 | 3.579 | 3.596 | 3.561 | 3.582 | 256,652 | +0.03(+0.93%) |
Oct 13, 2005 | 3.608 | 3.623 | 3.546 | 3.549 | 464,051 | -0.06(-1.65%) |
Oct 12, 2005 | 3.680 | 3.686 | 3.596 | 3.608 | 713,667 | -0.07(-1.95%) |
Oct 11, 2005 | 3.683 | 3.692 | 3.680 | 3.680 | 176,239 | -0.00(-0.08%) |
Oct 10, 2005 | 3.680 | 3.698 | 3.674 | 3.683 | 305,570 | +0.01(+0.41%) |
Oct 07, 2005 | 3.701 | 3.704 | 3.668 | 3.668 | 209,744 | -0.04(-1.05%) |
Oct 06, 2005 | 3.755 | 3.761 | 3.701 | 3.707 | 253,971 | -0.05(-1.35%) |
Oct 05, 2005 | 3.787 | 3.787 | 3.755 | 3.758 | 211,754 | -0.04(-1.18%) |
Oct 04, 2005 | 3.790 | 3.805 | 3.785 | 3.802 | 209,409 | +0.01(+0.24%) |
Oct 03, 2005 | 3.767 | 3.796 | 3.761 | 3.793 | 288,147 | +0.04(+0.95%) |
Sep 30, 2005 | 3.749 | 3.773 | 3.740 | 3.758 | 278,430 | +0.01(+0.40%) |
Sep 29, 2005 | 3.740 | 3.755 | 3.737 | 3.743 | 332,039 | +0.01(+0.24%) |
Sep 28, 2005 | 3.743 | 3.767 | 3.734 | 3.734 | 301,884 | -0.01(-0.24%) |
Sep 27, 2005 | 3.749 | 3.761 | 3.740 | 3.743 | 354,153 | -0.00(-0.08%) |
Sep 26, 2005 | 3.740 | 3.752 | 3.731 | 3.746 | 422,169 | +0.01(+0.40%) |
Sep 23, 2005 | 3.731 | 3.752 | 3.725 | 3.731 | 314,616 | -0.01(-0.32%) |
Sep 22, 2005 | 3.743 | 3.758 | 3.731 | 3.743 | 406,086 | +0.01(+0.16%) |
Sep 21, 2005 | 3.755 | 3.758 | 3.731 | 3.737 | 339,410 | -0.02(-0.48%) |
Sep 20, 2005 | 3.752 | 3.755 | 3.731 | 3.755 | 212,089 | +0.01(+0.32%) |
Sep 19, 2005 | 3.731 | 3.743 | 3.731 | 3.743 | 200,027 | +0.00(+0.08%) |
Sep 16, 2005 | 3.734 | 3.743 | 3.731 | 3.740 | 70,361 | +0.01(+0.16%) |
Sep 15, 2005 | 3.740 | 3.740 | 3.725 | 3.734 | 141,058 | +0.00(+0.00%) |
Sep 14, 2005 | 3.725 | 3.749 | 3.722 | 3.734 | 282,786 | +0.01(+0.24%) |
Sep 13, 2005 | 3.713 | 3.728 | 3.558 | 3.725 | 340,416 | +0.03(+0.89%) |
Sep 12, 2005 | 3.749 | 3.755 | 3.692 | 3.692 | 500,572 | -0.06(-1.59%) |
Sep 09, 2005 | 3.728 | 3.752 | 3.728 | 3.752 | 219,461 | +0.02(+0.48%) |
Sep 08, 2005 | 3.740 | 3.740 | 3.716 | 3.734 | 181,264 | +0.01(+0.16%) |
Sep 07, 2005 | 3.719 | 3.728 | 3.704 | 3.728 | 225,157 | -0.01(-0.40%) |
Sep 06, 2005 | 3.719 | 3.743 | 3.719 | 3.743 | 378,612 | +0.03(+0.72%) |
Sep 02, 2005 | 3.716 | 3.719 | 3.710 | 3.716 | 365,210 | +0.00(+0.00%) |
Sep 01, 2005 | 3.701 | 3.716 | 3.701 | 3.716 | 423,509 | +0.02(+0.65%) |
Aug 31, 2005 | 3.683 | 3.695 | 3.683 | 3.692 | 384,308 | +0.01(+0.24%) |
Aug 30, 2005 | 3.665 | 3.692 | 3.665 | 3.683 | 535,083 | +0.01(+0.16%) |
Aug 29, 2005 | 3.692 | 3.692 | 3.671 | 3.677 | 301,884 | -0.01(-0.24%) |
Aug 26, 2005 | 3.710 | 3.716 | 3.671 | 3.686 | 455,339 | -0.02(-0.56%) |
Aug 25, 2005 | 3.716 | 3.740 | 3.707 | 3.707 | 309,255 | -0.02(-0.48%) |
Aug 24, 2005 | 3.728 | 3.740 | 3.704 | 3.725 | 247,940 | -0.00(-0.08%) |
Aug 23, 2005 | 3.761 | 3.773 | 3.710 | 3.728 | 359,849 | -0.03(-0.87%) |
Aug 22, 2005 | 3.761 | 3.776 | 3.749 | 3.761 | 559,207 | -0.00(-0.08%) |
Aug 19, 2005 | 3.743 | 3.778 | 3.737 | 3.764 | 402,736 | +0.03(+0.72%) |
Aug 18, 2005 | 3.722 | 3.737 | 3.701 | 3.737 | 322,323 | +0.01(+0.16%) |
Aug 17, 2005 | 3.725 | 3.734 | 3.716 | 3.731 | 403,071 | +0.01(+0.16%) |
Aug 16, 2005 | 3.722 | 3.728 | 3.707 | 3.725 | 413,123 | +0.01(+0.16%) |
Aug 15, 2005 | 3.710 | 3.722 | 3.704 | 3.719 | 272,064 | +0.00(+0.08%) |
Aug 12, 2005 | 3.698 | 3.716 | 3.695 | 3.716 | 467,066 | +0.00(+0.08%) |
Aug 11, 2005 | 3.713 | 3.713 | 3.695 | 3.713 | 214,770 | +0.00(+0.00%) |
Aug 10, 2005 | 3.707 | 3.722 | 3.701 | 3.713 | 408,097 | +0.01(+0.32%) |
Aug 09, 2005 | 3.686 | 3.704 | 3.686 | 3.701 | 303,560 | +0.00(+0.08%) |
Aug 08, 2005 | 3.701 | 3.704 | 3.686 | 3.698 | 264,693 | +0.00(+0.00%) |
Aug 05, 2005 | 3.695 | 3.704 | 3.683 | 3.698 | 318,637 | -0.01(-0.24%) |
Aug 04, 2005 | 3.701 | 3.707 | 3.692 | 3.707 | 186,625 | +0.00(+0.08%) |
Aug 03, 2005 | 3.692 | 3.707 | 3.683 | 3.704 | 322,658 | -0.00(-0.08%) |
Aug 02, 2005 | 3.695 | 3.713 | 3.692 | 3.707 | 325,338 | -0.00(-0.08%) |
Aug 01, 2005 | 3.689 | 3.710 | 3.689 | 3.710 | 246,265 | +0.00(+0.08%) |
Jul 29, 2005 | 3.698 | 3.710 | 3.692 | 3.707 | 242,915 | +0.02(+0.49%) |
Jul 28, 2005 | 3.695 | 3.707 | 3.689 | 3.689 | 298,869 | +0.00(+0.00%) |
Jul 27, 2005 | 3.713 | 3.713 | 3.686 | 3.689 | 339,075 | -0.02(-0.64%) |
Jul 26, 2005 | 3.680 | 3.713 | 3.671 | 3.713 | 359,179 | +0.02(+0.57%) |
Jul 25, 2005 | 3.680 | 3.716 | 3.674 | 3.692 | 476,448 | +0.01(+0.32%) |
Jul 22, 2005 | 3.707 | 3.707 | 3.680 | 3.680 | 291,498 | -0.02(-0.48%) |
Jul 21, 2005 | 3.707 | 3.707 | 3.674 | 3.698 | 314,616 | -0.00(-0.08%) |
Jul 20, 2005 | 3.677 | 3.701 | 3.677 | 3.701 | 205,388 | +0.01(+0.32%) |
Jul 19, 2005 | 3.710 | 3.713 | 3.686 | 3.689 | 250,956 | +0.02(+0.49%) |
Jul 18, 2005 | 3.677 | 3.707 | 3.671 | 3.671 | 263,353 | -0.02(-0.65%) |
Jul 15, 2005 | 3.680 | 3.707 | 3.680 | 3.695 | 255,647 | +0.01(+0.24%) |
Jul 14, 2005 | 3.713 | 3.716 | 3.680 | 3.686 | 230,517 | -0.01(-0.40%) |
Jul 13, 2005 | 3.701 | 3.722 | 3.686 | 3.701 | 279,100 | +0.02(+0.49%) |
Jul 12, 2005 | 3.686 | 3.722 | 3.677 | 3.683 | 320,647 | +0.01(+0.16%) |
Jul 11, 2005 | 3.662 | 3.686 | 3.662 | 3.677 | 223,481 | +0.01(+0.33%) |
Jul 08, 2005 | 3.686 | 3.689 | 3.641 | 3.665 | 253,301 | -0.01(-0.16%) |
Jul 07, 2005 | 3.671 | 3.686 | 3.657 | 3.671 | 312,271 | -0.01(-0.32%) |
Jul 06, 2005 | 3.689 | 3.701 | 3.671 | 3.683 | 372,581 | -0.03(-0.80%) |
Jul 05, 2005 | 3.731 | 3.734 | 3.701 | 3.713 | 794,080 | -0.01(-0.40%) |
Jul 01, 2005 | 3.710 | 3.737 | 3.686 | 3.728 | 329,694 | +0.02(+0.56%) |
Jun 30, 2005 | 3.677 | 3.707 | 3.674 | 3.707 | 278,095 | +0.02(+0.65%) |
Jun 29, 2005 | 3.686 | 3.686 | 3.677 | 3.683 | 190,646 | -0.00(-0.08%) |
Jun 28, 2005 | 3.680 | 3.686 | 3.662 | 3.686 | 230,517 | -0.00(-0.08%) |
Jun 27, 2005 | 3.671 | 3.692 | 3.671 | 3.689 | 449,309 | +0.02(+0.57%) |
Jun 24, 2005 | 3.671 | 3.680 | 3.653 | 3.668 | 241,239 | +0.00(+0.00%) |
Jun 23, 2005 | 3.647 | 3.671 | 3.647 | 3.668 | 281,446 | +0.00(+0.00%) |
Jun 22, 2005 | 3.659 | 3.674 | 3.656 | 3.668 | 315,286 | +0.00(+0.00%) |
Jun 21, 2005 | 3.683 | 3.683 | 3.653 | 3.668 | 458,355 | -0.01(-0.32%) |
Jun 20, 2005 | 3.647 | 3.683 | 3.632 | 3.680 | 470,417 | +0.04(+1.07%) |
Jun 17, 2005 | 3.620 | 3.647 | 3.617 | 3.641 | 325,673 | +0.03(+0.74%) |
Jun 16, 2005 | 3.611 | 3.626 | 3.605 | 3.614 | 355,493 | -0.00(-0.08%) |
Jun 15, 2005 | 3.638 | 3.638 | 3.611 | 3.617 | 301,214 | -0.01(-0.33%) |
Jun 14, 2005 | 3.662 | 3.662 | 3.620 | 3.629 | 310,261 | -0.00(-0.08%) |
Jun 13, 2005 | 3.623 | 3.650 | 3.620 | 3.632 | 294,848 | -0.00(-0.08%) |
Jun 10, 2005 | 3.620 | 3.638 | 3.611 | 3.635 | 260,002 | +0.02(+0.58%) |
Jun 09, 2005 | 3.629 | 3.635 | 3.611 | 3.614 | 315,286 | -0.01(-0.33%) |
Jun 08, 2005 | 3.635 | 3.650 | 3.602 | 3.626 | 411,447 | -0.00(-0.08%) |
Jun 07, 2005 | 3.632 | 3.656 | 3.626 | 3.629 | 361,859 | -0.00(-0.08%) |
Jun 06, 2005 | 3.677 | 3.677 | 3.626 | 3.632 | 238,894 | -0.01(-0.41%) |
Jun 03, 2005 | 3.671 | 3.671 | 3.629 | 3.647 | 307,580 | -0.01(-0.33%) |
Jun 02, 2005 | 3.608 | 3.662 | 3.593 | 3.659 | 578,975 | +0.07(+2.00%) |
Jun 01, 2005 | 3.599 | 3.635 | 3.579 | 3.587 | 440,932 | -0.01(-0.25%) |
May 31, 2005 | 3.584 | 3.605 | 3.576 | 3.596 | 339,075 | +0.01(+0.42%) |
May 27, 2005 | 3.573 | 3.596 | 3.570 | 3.582 | 472,762 | +0.01(+0.33%) |
May 26, 2005 | 3.579 | 3.582 | 3.570 | 3.570 | 267,709 | +0.00(+0.00%) |
May 25, 2005 | 3.570 | 3.582 | 3.561 | 3.570 | 374,591 | +0.00(+0.00%) |
May 24, 2005 | 3.576 | 3.582 | 3.567 | 3.570 | 297,864 | +0.00(+0.08%) |
May 23, 2005 | 3.579 | 3.582 | 3.561 | 3.567 | 565,238 | -0.01(-0.33%) |
May 20, 2005 | 3.570 | 3.579 | 3.552 | 3.579 | 209,074 | +0.02(+0.50%) |
May 19, 2005 | 3.552 | 3.561 | 3.540 | 3.561 | 234,873 | +0.03(+0.76%) |
May 18, 2005 | 3.573 | 3.582 | 3.531 | 3.534 | 321,652 | -0.02(-0.50%) |
May 17, 2005 | 3.525 | 3.552 | 3.516 | 3.552 | 236,213 | +0.03(+0.93%) |
May 16, 2005 | 3.507 | 3.534 | 3.507 | 3.519 | 293,508 | +0.01(+0.43%) |
May 13, 2005 | 3.543 | 3.582 | 3.504 | 3.504 | 325,003 | -0.05(-1.34%) |
May 12, 2005 | 3.593 | 3.593 | 3.552 | 3.552 | 219,461 | -0.02(-0.50%) |
May 11, 2005 | 3.582 | 3.582 | 3.552 | 3.570 | 261,007 | -0.00(-0.08%) |
May 10, 2005 | 3.576 | 3.593 | 3.528 | 3.573 | 212,760 | +0.02(+0.67%) |
May 09, 2005 | 3.582 | 3.582 | 3.528 | 3.549 | 368,560 | -0.03(-0.75%) |
May 06, 2005 | 3.528 | 3.590 | 3.528 | 3.576 | 408,767 | +0.03(+0.84%) |
May 05, 2005 | 3.558 | 3.575 | 3.528 | 3.546 | 298,869 | -0.01(-0.34%) |
May 04, 2005 | 3.510 | 3.567 | 3.507 | 3.558 | 299,874 | +0.03(+0.85%) |
May 03, 2005 | 3.534 | 3.537 | 3.522 | 3.528 | 339,075 | +0.00(+0.08%) |
May 02, 2005 | 3.537 | 3.557 | 3.522 | 3.525 | 277,090 | -0.01(-0.25%) |
Apr 29, 2005 | 3.531 | 3.564 | 3.522 | 3.534 | 296,188 | -0.01(-0.34%) |
Apr 28, 2005 | 3.552 | 3.582 | 3.516 | 3.546 | 332,709 | +0.01(+0.25%) |
Apr 27, 2005 | 3.534 | 3.573 | 3.528 | 3.537 | 289,152 | +0.01(+0.25%) |
Apr 26, 2005 | 3.522 | 3.531 | 3.513 | 3.528 | 219,461 | +0.01(+0.17%) |
Apr 25, 2005 | 3.528 | 3.546 | 3.507 | 3.522 | 499,232 | -0.01(-0.34%) |
Apr 22, 2005 | 3.513 | 3.537 | 3.510 | 3.534 | 315,957 | -0.00(-0.08%) |
Apr 21, 2005 | 3.534 | 3.587 | 3.522 | 3.537 | 374,926 | +0.00(+0.00%) |
Apr 20, 2005 | 3.543 | 3.555 | 3.510 | 3.537 | 294,178 | -0.01(-0.17%) |
Apr 19, 2005 | 3.513 | 3.558 | 3.504 | 3.543 | 346,447 | +0.04(+1.02%) |
Apr 18, 2005 | 3.444 | 3.507 | 3.441 | 3.507 | 439,257 | +0.05(+1.47%) |
Apr 15, 2005 | 3.468 | 3.486 | 3.429 | 3.456 | 515,314 | -0.01(-0.34%) |
Apr 14, 2005 | 3.516 | 3.516 | 3.450 | 3.468 | 442,942 | -0.05(-1.36%) |
Apr 13, 2005 | 3.522 | 3.561 | 3.507 | 3.516 | 307,245 | -0.01(-0.34%) |
Apr 12, 2005 | 3.501 | 3.549 | 3.501 | 3.528 | 262,348 | +0.01(+0.25%) |
Apr 11, 2005 | 3.608 | 3.608 | 3.516 | 3.519 | 400,055 | -0.03(-0.76%) |
Apr 08, 2005 | 3.477 | 3.552 | 3.468 | 3.546 | 481,139 | +0.05(+1.54%) |
Apr 07, 2005 | 3.471 | 3.495 | 3.471 | 3.492 | 314,281 | +0.01(+0.17%) |
Apr 06, 2005 | 3.522 | 3.537 | 3.477 | 3.486 | 280,106 | -0.03(-0.85%) |
Apr 05, 2005 | 3.510 | 3.537 | 3.510 | 3.516 | 359,514 | -0.02(-0.67%) |
Apr 04, 2005 | 3.504 | 3.567 | 3.501 | 3.540 | 337,735 | +0.04(+1.02%) |
Apr 01, 2005 | 3.552 | 3.579 | 3.492 | 3.504 | 439,592 | -0.02(-0.51%) |
Mar 31, 2005 | 3.480 | 3.528 | 3.480 | 3.522 | 343,766 | +0.02(+0.68%) |
Mar 30, 2005 | 3.489 | 3.507 | 3.465 | 3.498 | 250,621 | +0.04(+1.12%) |
Mar 29, 2005 | 3.423 | 3.477 | 3.423 | 3.459 | 458,355 | +0.06(+1.67%) |
Mar 28, 2005 | 3.447 | 3.465 | 3.388 | 3.402 | 490,855 | -0.04(-1.30%) |
Mar 24, 2005 | 3.393 | 3.450 | 3.393 | 3.447 | 495,881 | +0.04(+1.32%) |
Mar 23, 2005 | 3.477 | 3.480 | 3.376 | 3.402 | 1,440,067 | -0.10(-2.73%) |
Mar 22, 2005 | 3.510 | 3.537 | 3.477 | 3.498 | 665,419 | -0.01(-0.34%) |
Mar 21, 2005 | 3.522 | 3.531 | 3.492 | 3.510 | 974,005 | -0.01(-0.34%) |
Mar 18, 2005 | 3.537 | 3.540 | 3.507 | 3.522 | 704,621 | +0.01(+0.17%) |
Mar 17, 2005 | 3.507 | 3.576 | 3.486 | 3.516 | 917,716 | -0.01(-0.34%) |
Mar 16, 2005 | 3.584 | 3.587 | 3.516 | 3.528 | 1,404,886 | -0.07(-2.07%) |
Mar 15, 2005 | 3.635 | 3.659 | 3.602 | 3.602 | 374,256 | -0.02(-0.49%) |
Mar 14, 2005 | 3.641 | 3.659 | 3.617 | 3.620 | 519,335 | -0.04(-1.06%) |
Mar 11, 2005 | 3.722 | 3.722 | 3.638 | 3.659 | 627,223 | -0.05(-1.45%) |
Mar 10, 2005 | 3.707 | 3.713 | 3.680 | 3.713 | 595,393 | +0.01(+0.16%) |
Mar 09, 2005 | 3.764 | 3.764 | 3.695 | 3.707 | 650,677 | -0.06(-1.51%) |
Mar 08, 2005 | 3.767 | 3.770 | 3.749 | 3.764 | 343,766 | +0.01(+0.16%) |
Mar 07, 2005 | 3.770 | 3.778 | 3.755 | 3.758 | 401,061 | -0.01(-0.32%) |
Mar 04, 2005 | 3.787 | 3.787 | 3.761 | 3.770 | 294,178 | +0.00(+0.08%) |
Mar 03, 2005 | 3.787 | 3.790 | 3.761 | 3.767 | 415,803 | +0.00(+0.08%) |
Mar 02, 2005 | 3.776 | 3.776 | 3.743 | 3.764 | 299,204 | -0.02(-0.55%) |
Mar 01, 2005 | 3.796 | 3.799 | 3.778 | 3.784 | 378,612 | -0.01(-0.16%) |
Feb 28, 2005 | 3.805 | 3.805 | 3.773 | 3.790 | 393,689 | -0.01(-0.31%) |
Feb 25, 2005 | 3.784 | 3.802 | 3.783 | 3.802 | 244,255 | +0.02(+0.47%) |
Feb 24, 2005 | 3.802 | 3.805 | 3.776 | 3.784 | 366,215 | +0.00(+0.08%) |
Feb 23, 2005 | 3.776 | 3.784 | 3.749 | 3.781 | 348,792 | +0.04(+0.96%) |
Feb 22, 2005 | 3.737 | 3.758 | 3.713 | 3.746 | 800,111 | +0.01(+0.24%) |
Feb 18, 2005 | 3.808 | 3.808 | 3.722 | 3.737 | 759,235 | -0.07(-1.88%) |
Feb 17, 2005 | 3.808 | 3.814 | 3.781 | 3.808 | 527,376 | +0.00(+0.00%) |
Feb 16, 2005 | 3.814 | 3.820 | 3.796 | 3.808 | 410,777 | -0.01(-0.23%) |
Feb 15, 2005 | 3.820 | 3.838 | 3.805 | 3.817 | 381,962 | +0.01(+0.16%) |
Feb 14, 2005 | 3.817 | 3.820 | 3.802 | 3.811 | 543,124 | -0.00(-0.08%) |
Feb 11, 2005 | 3.814 | 3.814 | 3.793 | 3.814 | 409,772 | +0.01(+0.16%) |
Feb 10, 2005 | 3.814 | 3.814 | 3.776 | 3.808 | 466,396 | +0.01(+0.31%) |
Feb 09, 2005 | 3.805 | 3.817 | 3.790 | 3.796 | 560,882 | -0.01(-0.24%) |
Feb 08, 2005 | 3.793 | 3.805 | 3.778 | 3.805 | 434,231 | +0.02(+0.47%) |
Feb 07, 2005 | 3.790 | 3.796 | 3.776 | 3.787 | 526,706 | +0.01(+0.16%) |
Feb 04, 2005 | 3.758 | 3.781 | 3.743 | 3.781 | 598,408 | +0.04(+0.96%) |
Feb 03, 2005 | 3.743 | 3.752 | 3.734 | 3.746 | 464,386 | +0.00(+0.08%) |
Feb 02, 2005 | 3.716 | 3.746 | 3.716 | 3.743 | 818,204 | -0.01(-0.40%) |