Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.462 | 3.488 | 3.438 | 3.469 | 1,152,382 | +0.00(+0.04%) |
Jan 30, 2006 | 3.506 | 3.539 | 3.445 | 3.468 | 1,374,929 | -0.04(-1.26%) |
Jan 27, 2006 | 3.476 | 3.543 | 3.469 | 3.512 | 1,199,429 | +0.04(+1.05%) |
Jan 26, 2006 | 3.405 | 3.486 | 3.381 | 3.476 | 1,234,846 | +0.10(+3.10%) |
Jan 25, 2006 | 3.367 | 3.393 | 3.332 | 3.371 | 822,526 | +0.01(+0.19%) |
Jan 24, 2006 | 3.376 | 3.399 | 3.342 | 3.365 | 1,113,793 | -0.01(-0.26%) |
Jan 23, 2006 | 3.355 | 3.389 | 3.298 | 3.374 | 1,350,613 | +0.02(+0.56%) |
Jan 20, 2006 | 3.404 | 3.405 | 3.352 | 3.355 | 1,144,981 | -0.04(-1.19%) |
Jan 19, 2006 | 3.423 | 3.430 | 3.380 | 3.395 | 771,250 | -0.03(-0.92%) |
Jan 18, 2006 | 3.387 | 3.430 | 3.380 | 3.427 | 878,030 | +0.01(+0.30%) |
Jan 17, 2006 | 3.457 | 3.473 | 3.416 | 3.416 | 714,159 | -0.05(-1.46%) |
Jan 13, 2006 | 3.445 | 3.473 | 3.438 | 3.467 | 884,902 | +0.02(+0.44%) |
Jan 12, 2006 | 3.453 | 3.474 | 3.443 | 3.452 | 770,721 | -0.02(-0.47%) |
Jan 11, 2006 | 3.493 | 3.505 | 3.442 | 3.468 | 1,634,479 | -0.01(-0.25%) |
Jan 10, 2006 | 3.493 | 3.500 | 3.453 | 3.477 | 2,227,586 | -0.04(-1.15%) |
Jan 09, 2006 | 3.543 | 3.574 | 3.500 | 3.517 | 1,738,616 | -0.03(-0.85%) |
Jan 06, 2006 | 3.582 | 3.587 | 3.543 | 3.548 | 1,017,585 | -0.03(-0.95%) |
Jan 05, 2006 | 3.579 | 3.607 | 3.569 | 3.582 | 1,433,605 | -0.02(-0.56%) |
Jan 04, 2006 | 3.604 | 3.652 | 3.551 | 3.602 | 2,394,100 | -0.00(-0.07%) |
Jan 03, 2006 | 3.497 | 3.642 | 3.425 | 3.604 | 2,778,932 | +0.13(+3.70%) |
Dec 30, 2005 | 3.457 | 3.501 | 3.443 | 3.476 | 866,401 | -0.00(-0.11%) |
Dec 29, 2005 | 3.468 | 3.512 | 3.457 | 3.480 | 558,218 | +0.00(+0.04%) |
Dec 28, 2005 | 3.461 | 3.497 | 3.428 | 3.478 | 944,636 | +0.01(+0.22%) |
Dec 27, 2005 | 3.521 | 3.529 | 3.469 | 3.471 | 1,976,494 | -0.06(-1.64%) |
Dec 23, 2005 | 3.500 | 3.538 | 3.476 | 3.529 | 1,231,674 | +0.04(+1.12%) |
Dec 22, 2005 | 3.486 | 3.512 | 3.474 | 3.490 | 1,454,750 | +0.01(+0.18%) |
Dec 21, 2005 | 3.481 | 3.517 | 3.481 | 3.483 | 1,962,750 | +0.01(+0.25%) |
Dec 20, 2005 | 3.487 | 3.531 | 3.474 | 3.474 | 1,000,140 | -0.01(-0.36%) |
Dec 19, 2005 | 3.519 | 3.519 | 3.469 | 3.487 | 1,161,897 | -0.04(-1.25%) |
Dec 16, 2005 | 3.538 | 3.546 | 3.496 | 3.531 | 3,486,749 | +0.07(+2.04%) |
Dec 15, 2005 | 3.473 | 3.473 | 3.434 | 3.461 | 1,988,123 | -0.01(-0.36%) |
Dec 14, 2005 | 3.506 | 3.512 | 3.456 | 3.473 | 1,033,972 | -0.04(-1.11%) |
Dec 13, 2005 | 3.524 | 3.541 | 3.487 | 3.512 | 1,410,346 | -0.02(-0.50%) |
Dec 12, 2005 | 3.509 | 3.550 | 3.488 | 3.530 | 1,886,629 | +0.01(+0.39%) |
Dec 09, 2005 | 3.443 | 3.525 | 3.430 | 3.516 | 2,060,015 | +0.08(+2.20%) |
Dec 08, 2005 | 3.393 | 3.444 | 3.385 | 3.440 | 1,367,528 | +0.05(+1.41%) |
Dec 07, 2005 | 3.393 | 3.403 | 3.375 | 3.393 | 1,134,409 | -0.01(-0.19%) |
Dec 06, 2005 | 3.399 | 3.439 | 3.389 | 3.399 | 1,619,149 | +0.02(+0.60%) |
Dec 05, 2005 | 3.362 | 3.396 | 3.341 | 3.379 | 1,735,973 | +0.02(+0.49%) |
Dec 02, 2005 | 3.365 | 3.375 | 3.324 | 3.362 | 1,430,962 | -0.02(-0.52%) |
Dec 01, 2005 | 3.273 | 3.382 | 3.273 | 3.380 | 999,083 | +0.11(+3.40%) |
Nov 30, 2005 | 3.285 | 3.323 | 3.263 | 3.269 | 1,980,194 | -0.04(-1.33%) |
Nov 29, 2005 | 3.298 | 3.332 | 3.297 | 3.313 | 1,463,208 | +0.02(+0.46%) |
Nov 28, 2005 | 3.305 | 3.313 | 3.266 | 3.298 | 1,178,284 | -0.03(-0.87%) |
Nov 25, 2005 | 3.391 | 3.396 | 3.317 | 3.327 | 537,073 | -0.07(-2.04%) |
Nov 23, 2005 | 3.362 | 3.434 | 3.355 | 3.396 | 784,994 | +0.01(+0.15%) |
Nov 22, 2005 | 3.357 | 3.424 | 3.357 | 3.391 | 1,565,759 | +0.04(+1.13%) |
Nov 21, 2005 | 3.279 | 3.360 | 3.270 | 3.353 | 1,409,818 | +0.08(+2.39%) |
Nov 18, 2005 | 3.242 | 3.308 | 3.242 | 3.275 | 1,549,901 | +0.03(+1.01%) |
Nov 17, 2005 | 3.172 | 3.253 | 3.165 | 3.242 | 1,884,514 | +0.10(+3.05%) |
Nov 16, 2005 | 3.189 | 3.194 | 3.134 | 3.147 | 1,653,509 | -0.04(-1.34%) |
Nov 15, 2005 | 3.177 | 3.246 | 3.167 | 3.189 | 2,755,673 | +0.01(+0.20%) |
Nov 14, 2005 | 3.241 | 3.245 | 3.174 | 3.183 | 3,035,839 | -0.08(-2.44%) |
Nov 11, 2005 | 3.265 | 3.294 | 3.232 | 3.263 | 4,330,948 | -0.02(-0.46%) |
Nov 10, 2005 | 3.279 | 3.405 | 3.184 | 3.278 | 9,239,145 | -0.29(-8.00%) |
Nov 09, 2005 | 3.569 | 3.618 | 3.553 | 3.563 | 1,748,132 | -0.02(-0.53%) |
Nov 08, 2005 | 3.618 | 3.618 | 3.516 | 3.582 | 2,666,866 | -0.07(-1.93%) |
Nov 07, 2005 | 3.831 | 3.845 | 3.652 | 3.652 | 2,844,481 | -0.18(-4.67%) |
Nov 04, 2005 | 3.834 | 3.844 | 3.790 | 3.831 | 1,478,009 | +0.01(+0.30%) |
Nov 03, 2005 | 3.815 | 3.860 | 3.783 | 3.820 | 1,707,428 | +0.02(+0.60%) |
Nov 02, 2005 | 3.737 | 3.801 | 3.720 | 3.797 | 1,351,670 | +0.06(+1.62%) |
Nov 01, 2005 | 3.720 | 3.747 | 3.669 | 3.737 | 1,662,496 | +0.04(+1.13%) |
Oct 31, 2005 | 3.672 | 3.720 | 3.645 | 3.695 | 1,674,125 | +0.04(+1.03%) |
Oct 28, 2005 | 3.544 | 3.662 | 3.544 | 3.657 | 1,206,301 | +0.12(+3.53%) |
Oct 27, 2005 | 3.575 | 3.575 | 3.493 | 3.532 | 962,080 | -0.05(-1.41%) |
Oct 26, 2005 | 3.659 | 3.672 | 3.577 | 3.583 | 1,143,924 | -0.08(-2.14%) |
Oct 25, 2005 | 3.695 | 3.695 | 3.529 | 3.661 | 1,459,507 | -0.03(-0.75%) |
Oct 24, 2005 | 3.638 | 3.689 | 3.628 | 3.689 | 1,247,533 | +0.06(+1.74%) |
Oct 21, 2005 | 3.519 | 3.686 | 3.511 | 3.626 | 1,783,020 | +0.12(+3.42%) |
Oct 20, 2005 | 3.569 | 3.594 | 3.491 | 3.506 | 852,657 | -0.06(-1.66%) |
Oct 19, 2005 | 3.468 | 3.569 | 3.425 | 3.565 | 2,162,038 | +0.09(+2.61%) |
Oct 18, 2005 | 3.461 | 3.493 | 3.423 | 3.474 | 1,390,787 | +0.01(+0.40%) |
Oct 17, 2005 | 3.519 | 3.526 | 3.399 | 3.461 | 1,254,933 | -0.04(-1.26%) |
Oct 14, 2005 | 3.405 | 3.510 | 3.394 | 3.505 | 1,014,413 | +0.10(+2.93%) |
Oct 13, 2005 | 3.437 | 3.457 | 3.328 | 3.405 | 1,212,644 | -0.05(-1.50%) |
Oct 12, 2005 | 3.406 | 3.497 | 3.406 | 3.457 | 1,899,316 | +0.01(+0.29%) |
Oct 11, 2005 | 3.449 | 3.531 | 3.438 | 3.447 | 2,499,823 | -0.01(-0.26%) |
Oct 10, 2005 | 3.462 | 3.478 | 3.414 | 3.456 | 1,442,592 | -0.01(-0.18%) |
Oct 07, 2005 | 3.437 | 3.471 | 3.418 | 3.462 | 947,279 | +0.04(+1.07%) |
Oct 06, 2005 | 3.380 | 3.452 | 3.347 | 3.425 | 1,555,187 | +0.08(+2.26%) |
Oct 05, 2005 | 3.411 | 3.423 | 3.350 | 3.350 | 1,234,317 | -0.08(-2.28%) |
Oct 04, 2005 | 3.438 | 3.485 | 3.428 | 3.428 | 984,811 | -0.01(-0.26%) |
Oct 03, 2005 | 3.452 | 3.497 | 3.408 | 3.437 | 1,010,184 | -0.00(-0.11%) |
Sep 30, 2005 | 4.975 | 3.443 | 3.313 | 3.440 | 3,614,674 | +0.13(+3.88%) |
Sep 29, 2005 | 3.253 | 3.313 | 3.184 | 3.312 | 1,639,237 | +0.07(+2.18%) |
Sep 28, 2005 | 3.234 | 3.273 | 3.168 | 3.241 | 1,012,827 | +0.03(+0.78%) |
Sep 27, 2005 | 3.178 | 3.246 | 3.148 | 3.216 | 965,780 | +0.03(+0.87%) |
Sep 26, 2005 | 3.191 | 3.230 | 3.152 | 3.188 | 1,310,966 | +0.02(+0.72%) |
Sep 23, 2005 | 3.165 | 3.241 | 3.096 | 3.165 | 1,295,637 | +0.06(+1.91%) |
Sep 22, 2005 | 3.096 | 3.124 | 3.056 | 3.106 | 1,483,824 | +0.03(+0.98%) |
Sep 21, 2005 | 3.184 | 3.184 | 3.052 | 3.076 | 1,347,441 | -0.13(-4.01%) |
Sep 20, 2005 | 3.275 | 3.282 | 3.197 | 3.205 | 798,738 | -0.06(-1.78%) |
Sep 19, 2005 | 3.276 | 3.298 | 3.253 | 3.263 | 512,228 | -0.02(-0.69%) |
Sep 16, 2005 | 3.285 | 3.321 | 3.265 | 3.285 | 1,979,137 | +0.02(+0.58%) |
Sep 15, 2005 | 3.258 | 3.303 | 3.245 | 3.266 | 573,548 | +0.01(+0.27%) |
Sep 14, 2005 | 3.318 | 3.329 | 3.230 | 3.258 | 931,420 | -0.05(-1.45%) |
Sep 13, 2005 | 3.329 | 3.346 | 3.294 | 3.305 | 566,147 | -0.04(-1.24%) |
Sep 12, 2005 | 3.369 | 3.393 | 3.343 | 3.347 | 545,002 | -0.01(-0.41%) |
Sep 09, 2005 | 3.333 | 3.361 | 3.319 | 3.361 | 549,760 | +0.03(+0.87%) |
Sep 08, 2005 | 3.332 | 3.379 | 3.288 | 3.332 | 919,262 | +0.00(+0.00%) |
Sep 07, 2005 | 3.323 | 3.334 | 3.294 | 3.332 | 1,582,675 | +0.03(+0.84%) |
Sep 06, 2005 | 3.312 | 3.312 | 3.169 | 3.304 | 2,645,192 | -0.03(-0.76%) |
Sep 02, 2005 | 3.405 | 3.410 | 3.329 | 3.329 | 872,744 | -0.06(-1.64%) |
Sep 01, 2005 | 3.435 | 3.458 | 3.374 | 3.385 | 915,033 | -0.05(-1.43%) |
Aug 31, 2005 | 3.374 | 3.452 | 3.312 | 3.434 | 2,345,467 | +0.05(+1.57%) |
Aug 30, 2005 | 3.371 | 3.394 | 3.323 | 3.381 | 857,414 | +0.01(+0.22%) |
Aug 29, 2005 | 3.327 | 3.401 | 3.322 | 3.374 | 783,408 | +0.06(+1.79%) |
Aug 26, 2005 | 3.393 | 3.395 | 3.314 | 3.314 | 885,431 | -0.07(-2.01%) |
Aug 25, 2005 | 3.384 | 3.408 | 3.348 | 3.382 | 815,125 | +0.00(+0.07%) |
Aug 24, 2005 | 3.448 | 3.464 | 3.377 | 3.380 | 871,687 | -0.07(-1.98%) |
Aug 23, 2005 | 3.468 | 3.495 | 3.406 | 3.448 | 1,154,496 | -0.02(-0.58%) |
Aug 22, 2005 | 3.405 | 3.514 | 3.405 | 3.468 | 1,943,719 | +0.07(+1.93%) |
Aug 19, 2005 | 3.435 | 3.445 | 3.386 | 3.403 | 2,012,439 | -0.04(-1.17%) |
Aug 18, 2005 | 3.148 | 3.591 | 3.148 | 3.443 | 6,295,284 | +0.33(+10.62%) |
Aug 17, 2005 | 3.128 | 3.144 | 3.080 | 3.113 | 769,664 | -0.01(-0.24%) |
Aug 16, 2005 | 3.159 | 3.159 | 3.099 | 3.120 | 965,780 | -0.05(-1.51%) |
Aug 15, 2005 | 3.179 | 3.191 | 3.134 | 3.168 | 641,739 | -0.02(-0.51%) |
Aug 12, 2005 | 3.172 | 3.207 | 3.128 | 3.184 | 651,783 | -0.00(-0.04%) |
Aug 11, 2005 | 3.196 | 3.221 | 3.172 | 3.186 | 650,725 | -0.01(-0.36%) |
Aug 10, 2005 | 3.130 | 3.212 | 3.130 | 3.197 | 1,134,937 | +0.08(+2.59%) |
Aug 09, 2005 | 3.115 | 3.152 | 3.095 | 3.116 | 834,684 | +0.02(+0.57%) |
Aug 08, 2005 | 3.077 | 3.131 | 3.076 | 3.099 | 1,224,273 | +0.04(+1.19%) |
Aug 05, 2005 | 3.144 | 3.144 | 3.046 | 3.062 | 1,747,603 | -0.07(-2.33%) |
Aug 04, 2005 | 3.222 | 3.234 | 3.065 | 3.135 | 1,386,558 | -0.09(-2.93%) |
Aug 03, 2005 | 3.234 | 3.240 | 3.205 | 3.230 | 830,983 | -0.01(-0.31%) |
Aug 02, 2005 | 3.221 | 3.247 | 3.217 | 3.240 | 1,321,010 | +0.02(+0.71%) |
Aug 01, 2005 | 3.178 | 3.224 | 3.172 | 3.217 | 890,188 | +0.04(+1.27%) |
Jul 29, 2005 | 3.172 | 3.222 | 3.172 | 3.177 | 611,608 | -0.01(-0.36%) |
Jul 28, 2005 | 3.157 | 3.195 | 3.148 | 3.188 | 601,036 | +0.03(+0.96%) |
Jul 27, 2005 | 3.138 | 3.174 | 3.105 | 3.158 | 839,970 | +0.02(+0.68%) |
Jul 26, 2005 | 3.130 | 3.160 | 3.106 | 3.136 | 566,147 | +0.02(+0.73%) |
Jul 25, 2005 | 3.130 | 3.147 | 3.095 | 3.114 | 754,334 | -0.02(-0.52%) |
Jul 22, 2005 | 3.134 | 3.143 | 3.090 | 3.130 | 1,186,213 | +0.02(+0.49%) |
Jul 21, 2005 | 3.171 | 3.177 | 3.100 | 3.115 | 742,176 | -0.06(-1.87%) |
Jul 20, 2005 | 3.136 | 3.183 | 3.128 | 3.174 | 479,983 | +0.02(+0.56%) |
Jul 19, 2005 | 3.119 | 3.157 | 3.107 | 3.157 | 918,205 | +0.05(+1.58%) |
Jul 18, 2005 | 3.113 | 3.123 | 3.071 | 3.107 | 912,390 | -0.01(-0.20%) |
Jul 15, 2005 | 3.119 | 3.163 | 3.078 | 3.114 | 824,640 | -0.02(-0.72%) |
Jul 14, 2005 | 3.189 | 3.196 | 3.091 | 3.136 | 853,185 | -0.00(-0.12%) |
Jul 13, 2005 | 3.136 | 3.160 | 3.124 | 3.140 | 1,337,926 | +0.00(+0.12%) |
Jul 12, 2005 | 3.113 | 3.171 | 3.113 | 3.136 | 878,559 | +0.03(+0.81%) |
Jul 11, 2005 | 3.115 | 3.163 | 3.092 | 3.111 | 1,253,347 | +0.01(+0.45%) |
Jul 08, 2005 | 3.036 | 3.104 | 3.014 | 3.097 | 1,030,271 | +0.06(+2.08%) |
Jul 07, 2005 | 2.964 | 3.042 | 2.956 | 3.034 | 1,038,729 | -0.00(-0.08%) |
Jul 06, 2005 | 3.039 | 3.056 | 3.013 | 3.037 | 1,668,311 | -0.02(-0.54%) |
Jul 05, 2005 | 3.013 | 3.058 | 2.983 | 3.053 | 1,254,933 | -1.45(-32.15%) |
Jul 01, 2005 | 4.470 | 4.509 | 4.446 | 4.500 | 4,024,879 | +0.04(+0.90%) |
Jun 30, 2005 | 4.468 | 4.485 | 4.452 | 4.459 | 6,744,607 | +0.00(+0.08%) |
Jun 29, 2005 | 4.446 | 4.475 | 4.442 | 4.456 | 7,401,147 | +0.00(+0.03%) |
Jun 28, 2005 | 4.408 | 4.488 | 4.408 | 4.454 | 5,830,366 | +0.06(+1.38%) |
Jun 27, 2005 | 4.365 | 4.425 | 4.357 | 4.394 | 6,518,624 | +0.03(+0.58%) |
Jun 24, 2005 | 4.354 | 4.393 | 4.354 | 4.369 | 10,655,306 | +0.02(+0.43%) |
Jun 23, 2005 | 4.338 | 4.386 | 4.319 | 4.350 | 6,423,473 | +0.00(+0.06%) |
Jun 22, 2005 | 4.351 | 4.383 | 4.326 | 4.347 | 6,359,246 | +0.02(+0.44%) |
Jun 21, 2005 | 4.298 | 4.338 | 4.293 | 4.328 | 2,659,465 | +0.04(+0.85%) |
Jun 20, 2005 | 4.263 | 4.312 | 4.240 | 4.292 | 4,984,317 | +0.01(+0.24%) |
Jun 17, 2005 | 4.364 | 4.406 | 4.282 | 4.282 | 18,512,384 | -0.06(-1.28%) |
Jun 16, 2005 | 4.255 | 4.337 | 4.255 | 4.337 | 5,228,537 | +0.08(+1.93%) |
Jun 15, 2005 | 4.250 | 4.268 | 4.219 | 4.255 | 9,242,316 | +0.01(+0.12%) |
Jun 14, 2005 | 4.248 | 4.285 | 4.241 | 4.250 | 13,237,857 | -0.01(-0.24%) |
Jun 13, 2005 | 4.248 | 4.288 | 4.234 | 4.260 | 5,780,412 | +0.01(+0.12%) |
Jun 10, 2005 | 4.230 | 4.269 | 4.220 | 4.255 | 7,724,660 | +0.02(+0.51%) |
Jun 09, 2005 | 4.206 | 4.282 | 4.190 | 4.234 | 8,757,047 | +0.05(+1.21%) |
Jun 08, 2005 | 4.251 | 4.268 | 4.176 | 4.183 | 9,520,632 | -0.06(-1.40%) |
Jun 07, 2005 | 4.200 | 4.280 | 4.179 | 4.243 | 10,740,941 | +0.05(+1.17%) |
Jun 06, 2005 | 4.187 | 4.212 | 4.168 | 4.193 | 6,477,392 | +0.00(+0.00%) |
Jun 03, 2005 | 4.187 | 4.301 | 4.183 | 4.193 | 8,799,865 | -0.02(-0.39%) |
Jun 02, 2005 | 4.186 | 4.254 | 4.172 | 4.210 | 6,808,041 | +0.01(+0.15%) |
Jun 01, 2005 | 4.099 | 4.221 | 4.099 | 4.203 | 10,309,591 | +0.09(+2.08%) |
May 31, 2005 | 4.092 | 4.154 | 4.045 | 4.118 | 12,267,319 | +0.04(+0.93%) |
May 27, 2005 | 4.231 | 4.285 | 4.052 | 4.080 | 14,755,513 | -0.17(-3.98%) |
May 26, 2005 | 4.187 | 4.401 | 4.181 | 4.249 | 26,428,932 | +0.22(+5.38%) |
May 25, 2005 | 4.080 | 4.086 | 3.988 | 4.032 | 6,204,626 | -0.03(-0.84%) |
May 24, 2005 | 4.023 | 4.087 | 3.997 | 4.066 | 4,903,439 | +0.03(+0.69%) |
May 23, 2005 | 4.023 | 4.079 | 4.004 | 4.038 | 6,911,121 | -0.01(-0.16%) |
May 20, 2005 | 4.023 | 4.045 | 3.971 | 4.045 | 5,549,671 | -0.00(-0.03%) |
May 19, 2005 | 3.947 | 4.051 | 3.934 | 4.046 | 9,569,793 | +0.08(+2.00%) |
May 18, 2005 | 3.843 | 3.970 | 3.836 | 3.966 | 9,563,450 | +0.13(+3.45%) |
May 17, 2005 | 3.834 | 3.845 | 3.815 | 3.834 | 8,179,005 | -0.01(-0.33%) |
May 16, 2005 | 3.826 | 3.860 | 3.818 | 3.847 | 4,698,864 | +0.01(+0.23%) |
May 13, 2005 | 3.853 | 3.896 | 3.826 | 3.838 | 4,489,532 | -0.02(-0.56%) |
May 12, 2005 | 3.884 | 3.907 | 3.849 | 3.859 | 6,879,404 | -0.04(-0.97%) |
May 11, 2005 | 3.863 | 3.910 | 3.809 | 3.897 | 5,330,824 | +0.03(+0.88%) |
May 10, 2005 | 3.844 | 3.901 | 3.826 | 3.863 | 6,116,611 | -0.01(-0.33%) |
May 09, 2005 | 3.789 | 3.889 | 3.763 | 3.876 | 8,061,653 | +0.07(+1.72%) |
May 06, 2005 | 3.815 | 3.857 | 3.775 | 3.810 | 3,956,688 | +0.03(+0.70%) |
May 05, 2005 | 3.765 | 3.821 | 3.765 | 3.783 | 6,261,716 | +0.01(+0.23%) |
May 04, 2005 | 3.699 | 3.776 | 3.699 | 3.775 | 3,461,904 | +0.09(+2.39%) |
May 03, 2005 | 3.683 | 3.744 | 3.676 | 3.686 | 4,165,227 | -0.01(-0.20%) |
May 02, 2005 | 3.650 | 3.694 | 3.632 | 3.694 | 3,975,718 | +0.06(+1.56%) |
Apr 29, 2005 | 3.556 | 3.645 | 3.522 | 3.637 | 6,825,485 | +0.08(+2.27%) |
Apr 28, 2005 | 3.655 | 3.655 | 3.556 | 3.556 | 7,829,326 | -0.10(-2.86%) |
Apr 27, 2005 | 3.675 | 3.718 | 3.632 | 3.661 | 4,320,640 | -0.01(-0.38%) |
Apr 26, 2005 | 3.758 | 3.758 | 3.650 | 3.675 | 3,944,001 | -0.09(-2.51%) |
Apr 25, 2005 | 3.722 | 3.783 | 3.722 | 3.770 | 7,058,605 | +0.05(+1.22%) |
Apr 22, 2005 | 3.733 | 3.747 | 3.708 | 3.724 | 10,976,440 | -0.04(-1.01%) |
Apr 21, 2005 | 3.708 | 3.777 | 3.686 | 3.762 | 8,221,030 | +0.08(+2.30%) |
Apr 20, 2005 | 3.720 | 3.734 | 3.676 | 3.678 | 19,053,952 | -0.06(-1.59%) |
Apr 19, 2005 | 3.674 | 3.743 | 3.657 | 3.737 | 7,122,831 | +0.06(+1.72%) |
Apr 18, 2005 | 3.662 | 3.698 | 3.630 | 3.674 | 10,764,729 | +0.01(+0.31%) |
Apr 15, 2005 | 3.661 | 3.672 | 3.613 | 3.662 | 9,323,194 | -0.01(-0.21%) |
Apr 14, 2005 | 3.638 | 3.681 | 3.636 | 3.670 | 7,119,660 | +0.02(+0.48%) |
Apr 13, 2005 | 3.720 | 3.734 | 3.633 | 3.652 | 8,677,754 | -0.07(-1.83%) |
Apr 12, 2005 | 3.675 | 3.723 | 3.621 | 3.720 | 4,238,969 | +0.05(+1.27%) |
Apr 11, 2005 | 3.720 | 3.722 | 3.667 | 3.674 | 3,668,064 | -0.03(-0.75%) |
Apr 08, 2005 | 3.741 | 3.753 | 3.701 | 3.701 | 6,133,263 | -0.04(-1.05%) |
Apr 07, 2005 | 3.661 | 3.741 | 3.645 | 3.741 | 87,146,256 | +0.09(+2.45%) |
Apr 06, 2005 | 3.655 | 3.680 | 3.620 | 3.651 | 6,915,085 | +0.02(+0.63%) |
Apr 05, 2005 | 3.551 | 3.657 | 3.551 | 3.628 | 5,862,083 | +0.08(+2.17%) |
Apr 04, 2005 | 3.577 | 3.577 | 3.503 | 3.551 | 3,218,476 | -0.01(-0.35%) |
Apr 01, 2005 | 3.580 | 3.583 | 3.526 | 3.564 | 4,634,637 | +0.01(+0.18%) |
Mar 31, 2005 | 3.603 | 3.607 | 3.517 | 3.558 | 5,509,232 | -0.05(-1.26%) |
Mar 30, 2005 | 3.509 | 3.603 | 3.506 | 3.603 | 3,371,510 | +0.09(+2.66%) |
Mar 29, 2005 | 3.589 | 3.642 | 3.501 | 3.510 | 6,705,754 | -0.07(-1.83%) |
Mar 28, 2005 | 3.680 | 3.695 | 3.575 | 3.575 | 4,939,120 | -0.10(-2.74%) |
Mar 24, 2005 | 3.686 | 3.719 | 3.675 | 3.676 | 3,494,413 | -0.01(-0.27%) |
Mar 23, 2005 | 3.689 | 3.732 | 3.678 | 3.686 | 5,723,321 | -0.02(-0.41%) |
Mar 22, 2005 | 3.694 | 3.746 | 3.693 | 3.701 | 4,582,304 | -0.00(-0.07%) |
Mar 21, 2005 | 3.752 | 3.752 | 3.683 | 3.704 | 3,340,586 | -0.05(-1.44%) |
Mar 18, 2005 | 3.812 | 3.812 | 3.733 | 3.758 | 9,898,064 | -0.02(-0.63%) |
Mar 17, 2005 | 3.741 | 3.783 | 3.713 | 3.782 | 3,269,223 | +0.04(+1.11%) |
Mar 16, 2005 | 3.727 | 3.758 | 3.727 | 3.741 | 4,689,349 | +0.00(+0.07%) |
Mar 15, 2005 | 3.766 | 3.782 | 3.738 | 3.738 | 3,735,462 | -0.03(-0.84%) |
Mar 14, 2005 | 3.760 | 3.782 | 3.751 | 3.770 | 2,752,237 | +0.01(+0.27%) |
Mar 11, 2005 | 3.739 | 3.777 | 3.734 | 3.760 | 3,982,061 | +0.01(+0.37%) |
Mar 10, 2005 | 3.714 | 3.780 | 3.714 | 3.746 | 4,474,467 | +0.04(+1.09%) |
Mar 09, 2005 | 3.669 | 3.724 | 3.640 | 3.705 | 5,990,537 | +0.05(+1.31%) |
Mar 08, 2005 | 3.783 | 3.787 | 3.657 | 3.657 | 5,460,071 | -0.12(-3.17%) |
Mar 07, 2005 | 3.794 | 3.794 | 3.763 | 3.777 | 4,688,556 | -0.02(-0.43%) |
Mar 04, 2005 | 3.778 | 3.816 | 3.771 | 3.794 | 4,013,778 | +0.03(+0.74%) |
Mar 03, 2005 | 3.796 | 3.799 | 3.753 | 3.766 | 2,900,514 | -0.03(-0.67%) |
Mar 02, 2005 | 3.771 | 3.797 | 3.753 | 3.791 | 3,333,450 | +0.02(+0.40%) |
Mar 01, 2005 | 3.796 | 3.828 | 3.771 | 3.776 | 4,855,863 | -0.01(-0.20%) |
Feb 28, 2005 | 3.815 | 3.833 | 3.762 | 3.783 | 4,931,191 | -0.04(-0.99%) |
Feb 25, 2005 | 3.689 | 3.821 | 3.649 | 3.821 | 5,267,390 | +0.12(+3.27%) |
Feb 24, 2005 | 3.638 | 3.713 | 3.607 | 3.700 | 4,657,632 | +0.06(+1.56%) |
Feb 23, 2005 | 3.632 | 3.672 | 3.632 | 3.643 | 6,658,178 | -0.01(-0.34%) |
Feb 22, 2005 | 3.746 | 3.746 | 3.627 | 3.656 | 10,179,552 | -0.10(-2.59%) |
Feb 18, 2005 | 3.786 | 3.786 | 3.748 | 3.753 | 5,252,325 | -0.03(-0.87%) |
Feb 17, 2005 | 3.923 | 3.925 | 3.786 | 3.786 | 4,303,988 | -0.11(-2.72%) |
Feb 16, 2005 | 3.894 | 3.913 | 3.872 | 3.892 | 2,776,818 | +0.00(+0.03%) |
Feb 15, 2005 | 3.927 | 3.942 | 3.883 | 3.891 | 12,563,079 | -0.04(-0.93%) |
Feb 14, 2005 | 3.848 | 3.947 | 3.830 | 3.927 | 2,921,923 | +0.09(+2.40%) |
Feb 11, 2005 | 3.777 | 3.867 | 3.752 | 3.835 | 3,901,183 | +0.05(+1.30%) |
Feb 10, 2005 | 3.752 | 3.797 | 3.738 | 3.786 | 3,989,198 | +0.02(+0.57%) |
Feb 09, 2005 | 3.859 | 3.872 | 3.765 | 3.765 | 5,699,534 | -0.08(-2.10%) |
Feb 08, 2005 | 3.902 | 3.903 | 3.839 | 3.845 | 4,382,488 | -0.06(-1.49%) |
Feb 07, 2005 | 3.854 | 3.935 | 3.853 | 3.903 | 5,228,537 | +0.05(+1.24%) |
Feb 04, 2005 | 3.828 | 3.864 | 3.826 | 3.855 | 5,674,160 | +0.04(+1.06%) |
Feb 03, 2005 | 3.855 | 3.882 | 3.758 | 3.815 | 11,410,962 | -0.04(-1.05%) |
Feb 02, 2005 | 3.828 | 3.855 | 3.786 | 3.855 | 6,979,312 | +0.02(+0.39%) |