Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.133 | 4.146 | 4.104 | 4.109 | 5,973,294 | -0.04(-1.03%) |
Jan 30, 2006 | 4.101 | 4.174 | 4.083 | 4.151 | 10,398,619 | +0.04(+1.01%) |
Jan 27, 2006 | 4.135 | 4.197 | 4.101 | 4.110 | 8,984,867 | -0.05(-1.15%) |
Jan 26, 2006 | 4.152 | 4.198 | 4.146 | 4.158 | 9,721,782 | +0.01(+0.14%) |
Jan 25, 2006 | 4.149 | 4.181 | 4.129 | 4.152 | 10,737,996 | +0.00(+0.08%) |
Jan 24, 2006 | 4.227 | 4.231 | 4.138 | 4.149 | 10,973,195 | -0.10(-2.25%) |
Jan 23, 2006 | 4.217 | 4.276 | 4.217 | 4.244 | 8,871,741 | +0.01(+0.34%) |
Jan 20, 2006 | 4.207 | 4.313 | 4.207 | 4.230 | 13,186,497 | -0.02(-0.40%) |
Jan 19, 2006 | 4.342 | 4.342 | 4.239 | 4.246 | 16,550,230 | -0.06(-1.31%) |
Jan 18, 2006 | 4.453 | 4.516 | 4.284 | 4.303 | 22,598,940 | -0.18(-3.96%) |
Jan 17, 2006 | 4.554 | 4.561 | 4.452 | 4.480 | 7,399,189 | -0.08(-1.83%) |
Jan 13, 2006 | 4.550 | 4.708 | 4.507 | 4.564 | 4,890,610 | +0.05(+1.06%) |
Jan 12, 2006 | 4.594 | 4.622 | 4.514 | 4.516 | 5,944,533 | -0.10(-2.21%) |
Jan 11, 2006 | 4.638 | 4.638 | 4.559 | 4.618 | 5,612,825 | -0.02(-0.42%) |
Jan 10, 2006 | 4.638 | 4.657 | 4.596 | 4.638 | 4,787,710 | -0.01(-0.23%) |
Jan 09, 2006 | 4.565 | 4.654 | 4.549 | 4.648 | 5,129,005 | +0.10(+2.21%) |
Jan 06, 2006 | 4.616 | 4.616 | 4.526 | 4.548 | 3,837,966 | -0.03(-0.63%) |
Jan 05, 2006 | 4.543 | 4.614 | 4.485 | 4.577 | 7,531,489 | +0.04(+0.84%) |
Jan 04, 2006 | 4.536 | 4.554 | 4.485 | 4.539 | 7,429,867 | +0.02(+0.44%) |
Jan 03, 2006 | 4.568 | 4.568 | 4.467 | 4.519 | 10,206,880 | -0.05(-1.08%) |
Dec 30, 2005 | 4.618 | 4.623 | 4.553 | 4.568 | 3,350,311 | -0.07(-1.55%) |
Dec 29, 2005 | 4.647 | 4.690 | 4.638 | 4.640 | 1,716,059 | +0.00(+0.06%) |
Dec 28, 2005 | 4.623 | 4.639 | 4.607 | 4.637 | 2,525,835 | +0.01(+0.30%) |
Dec 27, 2005 | 4.688 | 4.712 | 4.623 | 4.623 | 2,543,731 | -0.04(-0.91%) |
Dec 23, 2005 | 4.655 | 4.673 | 4.616 | 4.665 | 2,759,117 | +0.02(+0.44%) |
Dec 22, 2005 | 4.651 | 4.665 | 4.618 | 4.645 | 3,070,372 | -0.01(-0.13%) |
Dec 21, 2005 | 4.709 | 4.734 | 4.627 | 4.651 | 4,744,889 | -0.03(-0.60%) |
Dec 20, 2005 | 4.672 | 4.703 | 4.653 | 4.679 | 4,882,301 | +0.04(+0.78%) |
Dec 19, 2005 | 4.626 | 4.681 | 4.606 | 4.643 | 6,768,369 | -0.04(-0.89%) |
Dec 16, 2005 | 4.735 | 4.780 | 4.681 | 4.684 | 5,469,021 | -0.05(-1.06%) |
Dec 15, 2005 | 4.773 | 4.790 | 4.668 | 4.735 | 12,817,081 | -0.04(-0.80%) |
Dec 14, 2005 | 4.846 | 4.858 | 4.764 | 4.773 | 5,663,316 | -0.05(-1.09%) |
Dec 13, 2005 | 4.751 | 4.886 | 4.714 | 4.825 | 7,139,703 | +0.07(+1.56%) |
Dec 12, 2005 | 4.822 | 4.870 | 4.721 | 4.751 | 5,358,452 | -0.08(-1.67%) |
Dec 09, 2005 | 4.746 | 4.856 | 4.746 | 4.832 | 4,851,623 | +0.12(+2.63%) |
Dec 08, 2005 | 4.724 | 4.764 | 4.692 | 4.708 | 2,927,208 | -0.01(-0.14%) |
Dec 07, 2005 | 4.760 | 4.783 | 4.679 | 4.715 | 4,133,243 | -0.06(-1.16%) |
Dec 06, 2005 | 4.852 | 4.872 | 4.762 | 4.770 | 3,495,393 | -0.06(-1.24%) |
Dec 05, 2005 | 4.839 | 4.854 | 4.809 | 4.830 | 3,757,435 | -0.01(-0.18%) |
Dec 02, 2005 | 4.846 | 4.866 | 4.808 | 4.839 | 2,924,012 | -0.01(-0.15%) |
Dec 01, 2005 | 4.848 | 4.868 | 4.800 | 4.846 | 3,209,063 | +0.03(+0.72%) |
Nov 30, 2005 | 4.874 | 4.874 | 4.797 | 4.811 | 3,712,696 | -0.03(-0.69%) |
Nov 29, 2005 | 4.831 | 4.862 | 4.810 | 4.844 | 3,975,378 | +0.04(+0.89%) |
Nov 28, 2005 | 4.768 | 4.815 | 4.746 | 4.801 | 3,104,246 | +0.06(+1.21%) |
Nov 25, 2005 | 4.794 | 4.794 | 4.732 | 4.744 | 967,640 | -0.02(-0.52%) |
Nov 23, 2005 | 4.766 | 4.816 | 4.760 | 4.769 | 4,585,107 | +0.01(+0.14%) |
Nov 22, 2005 | 4.696 | 4.763 | 4.692 | 4.762 | 3,262,750 | +0.05(+1.08%) |
Nov 21, 2005 | 4.735 | 4.736 | 4.675 | 4.711 | 3,012,212 | -0.02(-0.50%) |
Nov 18, 2005 | 4.819 | 4.819 | 4.681 | 4.735 | 5,956,037 | -0.06(-1.34%) |
Nov 17, 2005 | 4.612 | 4.850 | 4.544 | 4.800 | 12,791,516 | +0.19(+4.08%) |
Nov 16, 2005 | 4.670 | 4.670 | 4.601 | 4.611 | 2,351,353 | -0.05(-1.06%) |
Nov 15, 2005 | 4.673 | 4.721 | 4.634 | 4.661 | 3,333,054 | -0.03(-0.63%) |
Nov 14, 2005 | 4.701 | 4.713 | 4.676 | 4.690 | 3,504,341 | -0.04(-0.87%) |
Nov 11, 2005 | 4.764 | 4.790 | 4.720 | 4.731 | 4,206,104 | -0.04(-0.89%) |
Nov 10, 2005 | 4.612 | 4.782 | 4.575 | 4.773 | 3,875,674 | +0.16(+3.49%) |
Nov 09, 2005 | 4.682 | 4.668 | 4.606 | 4.612 | 3,804,731 | -0.07(-1.48%) |
Nov 08, 2005 | 4.678 | 4.690 | 4.635 | 4.681 | 1,462,325 | -0.02(-0.32%) |
Nov 07, 2005 | 4.655 | 4.705 | 4.622 | 4.697 | 2,403,761 | +0.04(+0.90%) |
Nov 04, 2005 | 4.620 | 4.668 | 4.609 | 4.655 | 2,892,056 | +0.04(+0.77%) |
Nov 03, 2005 | 4.680 | 4.717 | 4.601 | 4.619 | 6,088,976 | -0.06(-1.30%) |
Nov 02, 2005 | 4.595 | 4.680 | 4.567 | 4.680 | 5,817,346 | +0.09(+1.87%) |
Nov 01, 2005 | 4.530 | 4.610 | 4.515 | 4.594 | 4,769,176 | +0.06(+1.42%) |
Oct 31, 2005 | 4.521 | 4.554 | 4.500 | 4.530 | 5,541,882 | -0.01(-0.29%) |
Oct 28, 2005 | 4.426 | 4.543 | 4.416 | 4.543 | 3,919,135 | +0.15(+3.52%) |
Oct 27, 2005 | 4.395 | 4.442 | 4.378 | 4.389 | 2,271,462 | -0.01(-0.14%) |
Oct 26, 2005 | 4.374 | 4.438 | 4.362 | 4.395 | 3,362,454 | +0.02(+0.48%) |
Oct 25, 2005 | 4.418 | 4.418 | 4.322 | 4.374 | 2,909,312 | -0.04(-1.00%) |
Oct 24, 2005 | 4.327 | 4.420 | 4.307 | 4.418 | 3,182,859 | +0.09(+2.11%) |
Oct 21, 2005 | 4.287 | 4.395 | 4.260 | 4.327 | 4,877,828 | +0.07(+1.56%) |
Oct 20, 2005 | 4.362 | 4.382 | 4.240 | 4.260 | 3,476,858 | -0.09(-2.10%) |
Oct 19, 2005 | 4.238 | 4.358 | 4.224 | 4.352 | 6,549,148 | +0.13(+3.10%) |
Oct 18, 2005 | 4.271 | 4.271 | 4.201 | 4.221 | 7,146,733 | -0.05(-1.18%) |
Oct 17, 2005 | 4.342 | 4.408 | 4.271 | 4.271 | 9,602,904 | -0.18(-3.96%) |
Oct 14, 2005 | 4.289 | 4.485 | 4.258 | 4.447 | 10,349,406 | +0.18(+4.23%) |
Oct 13, 2005 | 4.195 | 4.293 | 4.178 | 4.267 | 11,021,769 | +0.14(+3.49%) |
Oct 12, 2005 | 4.035 | 4.127 | 4.035 | 4.123 | 7,784,583 | +0.07(+1.85%) |
Oct 11, 2005 | 4.067 | 4.117 | 4.032 | 4.048 | 4,920,649 | -0.02(-0.46%) |
Oct 10, 2005 | 4.079 | 4.120 | 4.031 | 4.067 | 2,963,638 | -0.00(-0.06%) |
Oct 07, 2005 | 4.095 | 4.096 | 4.055 | 4.070 | 3,527,349 | -0.01(-0.33%) |
Oct 06, 2005 | 4.057 | 4.101 | 4.050 | 4.083 | 3,981,130 | +0.03(+0.79%) |
Oct 05, 2005 | 4.068 | 4.113 | 4.030 | 4.051 | 3,247,411 | -0.03(-0.73%) |
Oct 04, 2005 | 4.166 | 4.178 | 4.075 | 4.081 | 3,792,587 | -0.01(-0.31%) |
Oct 03, 2005 | 4.131 | 4.133 | 4.085 | 4.093 | 5,414,056 | -0.01(-0.12%) |
Sep 30, 2005 | 4.146 | 4.146 | 4.083 | 4.098 | 6,680,170 | -0.05(-1.25%) |
Sep 29, 2005 | 4.136 | 4.163 | 4.119 | 4.150 | 7,955,870 | +0.01(+0.34%) |
Sep 28, 2005 | 4.149 | 4.148 | 4.048 | 4.136 | 10,667,692 | -0.01(-0.29%) |
Sep 27, 2005 | 4.088 | 4.162 | 4.066 | 4.148 | 7,466,937 | +0.00(+0.05%) |
Sep 26, 2005 | 4.191 | 4.197 | 4.129 | 4.146 | 9,466,131 | -0.04(-0.86%) |
Sep 23, 2005 | 4.182 | 4.187 | 4.033 | 4.182 | 13,182,023 | +0.11(+2.75%) |
Sep 22, 2005 | 3.845 | 4.074 | 3.818 | 4.070 | 12,435,521 | +0.18(+4.53%) |
Sep 21, 2005 | 3.900 | 3.924 | 3.889 | 3.894 | 4,617,063 | -0.02(-0.45%) |
Sep 20, 2005 | 3.970 | 3.971 | 3.908 | 3.912 | 4,700,789 | -0.06(-1.49%) |
Sep 19, 2005 | 3.991 | 3.991 | 3.951 | 3.971 | 5,338,000 | -0.02(-0.50%) |
Sep 16, 2005 | 3.849 | 3.991 | 3.849 | 3.991 | 13,964,316 | +0.16(+4.26%) |
Sep 15, 2005 | 3.808 | 3.833 | 3.784 | 3.827 | 2,536,700 | +0.04(+0.95%) |
Sep 14, 2005 | 3.819 | 3.821 | 3.782 | 3.791 | 2,968,751 | -0.03(-0.72%) |
Sep 13, 2005 | 3.852 | 3.857 | 3.808 | 3.819 | 4,232,308 | -0.03(-0.85%) |
Sep 12, 2005 | 3.834 | 3.857 | 3.818 | 3.852 | 2,366,692 | +0.02(+0.47%) |
Sep 09, 2005 | 3.797 | 3.846 | 3.775 | 3.834 | 4,046,321 | +0.04(+0.99%) |
Sep 08, 2005 | 3.809 | 3.809 | 3.786 | 3.796 | 3,083,155 | -0.03(-0.86%) |
Sep 07, 2005 | 3.858 | 3.858 | 3.820 | 3.829 | 3,365,011 | -0.03(-0.78%) |
Sep 06, 2005 | 3.856 | 3.862 | 3.831 | 3.859 | 3,604,045 | +0.03(+0.67%) |
Sep 02, 2005 | 3.837 | 3.851 | 3.814 | 3.833 | 3,455,128 | +0.01(+0.38%) |
Sep 01, 2005 | 3.771 | 3.829 | 3.771 | 3.819 | 5,963,707 | +0.05(+1.27%) |
Aug 31, 2005 | 3.773 | 3.776 | 3.718 | 3.771 | 5,979,685 | -0.00(-0.12%) |
Aug 30, 2005 | 3.767 | 3.788 | 3.749 | 3.776 | 2,771,260 | -0.02(-0.43%) |
Aug 29, 2005 | 3.745 | 3.802 | 3.707 | 3.792 | 3,653,257 | +0.02(+0.46%) |
Aug 26, 2005 | 3.775 | 3.805 | 3.755 | 3.775 | 3,138,759 | -0.01(-0.20%) |
Aug 25, 2005 | 3.779 | 3.794 | 3.757 | 3.783 | 4,225,278 | +0.00(+0.10%) |
Aug 24, 2005 | 3.809 | 3.825 | 3.763 | 3.779 | 6,448,166 | -0.03(-0.80%) |
Aug 23, 2005 | 3.808 | 3.819 | 3.791 | 3.809 | 4,492,433 | +0.00(+0.04%) |
Aug 22, 2005 | 3.804 | 3.815 | 3.779 | 3.808 | 4,702,706 | +0.00(+0.10%) |
Aug 19, 2005 | 3.814 | 3.827 | 3.798 | 3.804 | 3,228,237 | -0.01(-0.14%) |
Aug 18, 2005 | 3.759 | 3.822 | 3.736 | 3.809 | 8,239,004 | +0.05(+1.33%) |
Aug 17, 2005 | 3.734 | 3.784 | 3.720 | 3.759 | 4,890,610 | +0.04(+0.95%) |
Aug 16, 2005 | 3.745 | 3.756 | 3.717 | 3.724 | 4,221,443 | -0.03(-0.71%) |
Aug 15, 2005 | 3.719 | 3.764 | 3.716 | 3.750 | 2,634,487 | +0.03(+0.68%) |
Aug 12, 2005 | 3.708 | 3.742 | 3.697 | 3.725 | 2,307,253 | +0.00(+0.12%) |
Aug 11, 2005 | 3.693 | 3.734 | 3.673 | 3.721 | 3,910,187 | +0.03(+0.78%) |
Aug 10, 2005 | 3.724 | 3.727 | 3.665 | 3.692 | 7,985,270 | -0.03(-0.85%) |
Aug 09, 2005 | 3.750 | 3.775 | 3.720 | 3.723 | 7,002,290 | -0.03(-0.72%) |
Aug 08, 2005 | 3.785 | 3.794 | 3.741 | 3.750 | 3,399,524 | -0.03(-0.79%) |
Aug 05, 2005 | 3.865 | 3.866 | 3.779 | 3.780 | 5,214,648 | -0.09(-2.38%) |
Aug 04, 2005 | 3.912 | 3.912 | 3.863 | 3.872 | 3,384,824 | -0.04(-1.06%) |
Aug 03, 2005 | 3.884 | 3.914 | 3.884 | 3.914 | 2,574,409 | +0.02(+0.63%) |
Aug 02, 2005 | 3.840 | 3.894 | 3.837 | 3.889 | 3,561,862 | +0.05(+1.32%) |
Aug 01, 2005 | 3.900 | 3.900 | 3.832 | 3.838 | 4,509,051 | -0.06(-1.56%) |
Jul 29, 2005 | 3.902 | 3.924 | 3.897 | 3.899 | 3,717,170 | -0.01(-0.21%) |
Jul 28, 2005 | 3.906 | 3.931 | 3.897 | 3.908 | 3,919,774 | +0.01(+0.16%) |
Jul 27, 2005 | 3.881 | 3.903 | 3.879 | 3.901 | 2,769,343 | +0.03(+0.67%) |
Jul 26, 2005 | 3.835 | 3.880 | 3.827 | 3.876 | 3,107,442 | +0.05(+1.31%) |
Jul 25, 2005 | 3.852 | 3.856 | 3.820 | 3.826 | 2,886,943 | -0.01(-0.29%) |
Jul 22, 2005 | 3.828 | 3.837 | 3.805 | 3.836 | 2,504,105 | +0.01(+0.28%) |
Jul 21, 2005 | 3.862 | 3.868 | 3.816 | 3.826 | 3,437,232 | -0.04(-0.94%) |
Jul 20, 2005 | 3.814 | 3.878 | 3.806 | 3.862 | 3,644,949 | +0.04(+0.96%) |
Jul 19, 2005 | 3.827 | 3.847 | 3.805 | 3.826 | 4,472,620 | +0.00(+0.07%) |
Jul 18, 2005 | 3.836 | 3.880 | 3.821 | 3.823 | 3,545,884 | -0.00(-0.07%) |
Jul 15, 2005 | 3.826 | 3.839 | 3.784 | 3.826 | 7,128,838 | -0.00(-0.01%) |
Jul 14, 2005 | 3.939 | 3.945 | 3.820 | 3.826 | 7,023,382 | -0.08(-1.94%) |
Jul 13, 2005 | 3.935 | 3.947 | 3.888 | 3.902 | 2,749,530 | -0.03(-0.86%) |
Jul 12, 2005 | 3.932 | 3.947 | 3.912 | 3.936 | 1,976,824 | -0.00(-0.02%) |
Jul 11, 2005 | 3.912 | 3.941 | 3.886 | 3.937 | 2,428,687 | +0.03(+0.72%) |
Jul 08, 2005 | 3.879 | 3.912 | 3.861 | 3.908 | 2,548,204 | +0.04(+0.95%) |
Jul 07, 2005 | 3.827 | 3.876 | 3.800 | 3.872 | 3,227,598 | +0.01(+0.14%) |
Jul 06, 2005 | 3.907 | 3.912 | 3.862 | 3.866 | 2,556,513 | -0.05(-1.25%) |
Jul 05, 2005 | 3.852 | 3.919 | 3.845 | 3.915 | 3,407,832 | +0.07(+1.94%) |
Jul 01, 2005 | 3.868 | 3.893 | 3.815 | 3.841 | 2,789,156 | -0.02(-0.63%) |
Jun 30, 2005 | 3.834 | 3.907 | 3.834 | 3.865 | 6,489,070 | +0.03(+0.85%) |
Jun 29, 2005 | 3.896 | 3.903 | 3.829 | 3.833 | 6,498,018 | -0.07(-1.73%) |
Jun 28, 2005 | 3.939 | 3.939 | 3.895 | 3.900 | 4,584,468 | -0.03(-0.87%) |
Jun 27, 2005 | 3.905 | 3.939 | 3.883 | 3.934 | 4,197,795 | +0.03(+0.65%) |
Jun 24, 2005 | 3.873 | 3.912 | 3.859 | 3.908 | 7,642,058 | +0.02(+0.63%) |
Jun 23, 2005 | 3.931 | 3.933 | 3.882 | 3.884 | 3,456,406 | -0.05(-1.22%) |
Jun 22, 2005 | 3.912 | 3.946 | 3.889 | 3.932 | 5,486,917 | +0.02(+0.60%) |
Jun 21, 2005 | 3.873 | 3.912 | 3.858 | 3.908 | 4,875,910 | +0.03(+0.76%) |
Jun 20, 2005 | 3.885 | 3.888 | 3.857 | 3.879 | 4,871,436 | -0.01(-0.37%) |
Jun 17, 2005 | 3.901 | 3.915 | 3.871 | 3.894 | 9,648,282 | -0.01(-0.17%) |
Jun 16, 2005 | 3.881 | 3.907 | 3.870 | 3.900 | 4,590,859 | +0.01(+0.30%) |
Jun 15, 2005 | 3.900 | 3.901 | 3.825 | 3.889 | 3,598,932 | +0.01(+0.25%) |
Jun 14, 2005 | 3.822 | 3.891 | 3.820 | 3.879 | 3,371,402 | +0.06(+1.49%) |
Jun 13, 2005 | 3.815 | 3.854 | 3.801 | 3.822 | 2,851,151 | -0.01(-0.20%) |
Jun 10, 2005 | 3.851 | 3.851 | 3.805 | 3.829 | 1,959,567 | -0.02(-0.57%) |
Jun 09, 2005 | 3.801 | 3.857 | 3.784 | 3.851 | 4,095,534 | +0.06(+1.57%) |
Jun 08, 2005 | 3.859 | 3.868 | 3.790 | 3.792 | 2,257,401 | -0.05(-1.33%) |
Jun 07, 2005 | 3.833 | 3.875 | 3.809 | 3.843 | 3,634,084 | +0.02(+0.45%) |
Jun 06, 2005 | 3.814 | 3.829 | 3.806 | 3.826 | 3,499,228 | +0.02(+0.57%) |
Jun 03, 2005 | 3.790 | 3.809 | 3.768 | 3.804 | 3,303,015 | -0.00(-0.11%) |
Jun 02, 2005 | 3.791 | 3.809 | 3.772 | 3.809 | 3,001,347 | +0.01(+0.31%) |
Jun 01, 2005 | 3.755 | 3.822 | 3.745 | 3.797 | 4,739,776 | +0.04(+1.04%) |
May 31, 2005 | 3.740 | 3.759 | 3.718 | 3.758 | 3,545,245 | +0.03(+0.85%) |
May 27, 2005 | 3.755 | 3.759 | 3.722 | 3.726 | 3,655,175 | -0.03(-0.78%) |
May 26, 2005 | 3.742 | 3.762 | 3.732 | 3.756 | 5,156,488 | +0.03(+0.82%) |
May 25, 2005 | 3.700 | 3.738 | 3.695 | 3.725 | 4,173,508 | +0.01(+0.36%) |
May 24, 2005 | 3.682 | 3.715 | 3.659 | 3.712 | 5,946,450 | +0.03(+0.83%) |
May 23, 2005 | 3.683 | 3.700 | 3.673 | 3.681 | 5,388,491 | -0.00(-0.04%) |
May 20, 2005 | 3.675 | 3.705 | 3.661 | 3.683 | 6,522,305 | +0.03(+0.86%) |
May 19, 2005 | 3.642 | 3.653 | 3.608 | 3.651 | 5,720,838 | +0.02(+0.52%) |
May 18, 2005 | 3.665 | 3.674 | 3.623 | 3.633 | 3,474,941 | -0.03(-0.83%) |
May 17, 2005 | 3.602 | 3.670 | 3.582 | 3.663 | 4,806,245 | +0.06(+1.70%) |
May 16, 2005 | 3.563 | 3.610 | 3.556 | 3.602 | 4,109,595 | +0.05(+1.30%) |
May 13, 2005 | 3.622 | 3.622 | 3.537 | 3.556 | 4,154,334 | -0.05(-1.48%) |
May 12, 2005 | 3.638 | 3.650 | 3.605 | 3.609 | 2,890,777 | -0.02(-0.64%) |
May 11, 2005 | 3.607 | 3.638 | 3.588 | 3.632 | 2,286,801 | +0.02(+0.61%) |
May 10, 2005 | 3.633 | 3.640 | 3.595 | 3.610 | 2,615,313 | -0.05(-1.37%) |
May 09, 2005 | 3.632 | 3.660 | 3.614 | 3.660 | 2,630,013 | +0.02(+0.68%) |
May 06, 2005 | 3.653 | 3.662 | 3.620 | 3.636 | 3,518,401 | -0.01(-0.34%) |
May 05, 2005 | 3.621 | 3.657 | 3.611 | 3.648 | 4,822,223 | +0.02(+0.45%) |
May 04, 2005 | 3.587 | 3.638 | 3.587 | 3.632 | 4,717,406 | +0.05(+1.39%) |
May 03, 2005 | 3.560 | 3.606 | 3.556 | 3.582 | 5,181,414 | +0.02(+0.58%) |
May 02, 2005 | 3.570 | 3.596 | 3.524 | 3.561 | 5,496,504 | -0.01(-0.24%) |
Apr 29, 2005 | 3.548 | 3.573 | 3.509 | 3.570 | 5,460,074 | +0.05(+1.40%) |
Apr 28, 2005 | 3.540 | 3.549 | 3.508 | 3.521 | 6,839,952 | -0.04(-1.11%) |
Apr 27, 2005 | 3.540 | 3.594 | 3.516 | 3.560 | 4,734,663 | +0.01(+0.42%) |
Apr 26, 2005 | 3.545 | 3.573 | 3.528 | 3.545 | 4,905,310 | -0.00(-0.06%) |
Apr 25, 2005 | 3.570 | 3.586 | 3.529 | 3.547 | 4,183,734 | -0.01(-0.36%) |
Apr 22, 2005 | 3.573 | 3.588 | 3.534 | 3.560 | 4,666,915 | -0.02(-0.62%) |
Apr 21, 2005 | 3.563 | 3.589 | 3.538 | 3.583 | 6,534,448 | +0.06(+1.77%) |
Apr 20, 2005 | 3.536 | 3.613 | 3.513 | 3.520 | 9,467,409 | -0.01(-0.30%) |
Apr 19, 2005 | 3.470 | 3.541 | 3.466 | 3.531 | 5,725,951 | +0.06(+1.69%) |
Apr 18, 2005 | 3.437 | 3.477 | 3.423 | 3.472 | 5,198,031 | +0.04(+1.30%) |
Apr 15, 2005 | 3.504 | 3.531 | 3.423 | 3.428 | 4,921,927 | -0.09(-2.58%) |
Apr 14, 2005 | 3.519 | 3.536 | 3.493 | 3.518 | 6,173,980 | -0.00(-0.01%) |
Apr 13, 2005 | 3.576 | 3.592 | 3.496 | 3.519 | 4,166,478 | -0.06(-1.60%) |
Apr 12, 2005 | 3.507 | 3.580 | 3.505 | 3.576 | 5,026,105 | +0.06(+1.58%) |
Apr 11, 2005 | 3.510 | 3.524 | 3.497 | 3.520 | 2,459,366 | +0.00(+0.11%) |
Apr 08, 2005 | 3.532 | 3.532 | 3.495 | 3.517 | 4,043,765 | -0.01(-0.22%) |
Apr 07, 2005 | 3.535 | 3.535 | 3.495 | 3.524 | 4,061,661 | +0.00(+0.02%) |
Apr 06, 2005 | 3.546 | 3.567 | 3.511 | 3.524 | 3,113,194 | -0.02(-0.51%) |
Apr 05, 2005 | 3.543 | 3.593 | 3.528 | 3.542 | 2,918,260 | -0.01(-0.19%) |
Apr 04, 2005 | 3.528 | 3.577 | 3.510 | 3.548 | 4,477,094 | +0.01(+0.40%) |
Apr 01, 2005 | 3.596 | 3.603 | 3.511 | 3.534 | 6,269,849 | -0.06(-1.54%) |
Mar 31, 2005 | 3.591 | 3.618 | 3.569 | 3.589 | 7,045,751 | +0.00(+0.01%) |
Mar 30, 2005 | 3.544 | 3.592 | 3.517 | 3.589 | 5,674,182 | +0.04(+1.11%) |
Mar 29, 2005 | 3.516 | 3.599 | 3.516 | 3.549 | 8,219,830 | +0.03(+0.95%) |
Mar 28, 2005 | 3.503 | 3.567 | 3.503 | 3.516 | 4,702,067 | +0.03(+0.90%) |
Mar 24, 2005 | 3.497 | 3.524 | 3.483 | 3.485 | 3,211,620 | -0.01(-0.28%) |
Mar 23, 2005 | 3.452 | 3.527 | 3.451 | 3.495 | 5,631,999 | +0.05(+1.53%) |
Mar 22, 2005 | 3.486 | 3.526 | 3.442 | 3.442 | 5,249,161 | -0.04(-1.28%) |
Mar 21, 2005 | 3.522 | 3.543 | 3.480 | 3.486 | 6,133,076 | -0.04(-1.20%) |
Mar 18, 2005 | 3.481 | 3.534 | 3.459 | 3.529 | 8,778,428 | +0.05(+1.46%) |
Mar 17, 2005 | 3.517 | 3.518 | 3.469 | 3.478 | 4,170,951 | -0.05(-1.30%) |
Mar 16, 2005 | 3.522 | 3.535 | 3.492 | 3.524 | 5,390,409 | -0.02(-0.60%) |
Mar 15, 2005 | 3.540 | 3.584 | 3.537 | 3.545 | 6,724,909 | +0.00(+0.13%) |
Mar 14, 2005 | 3.491 | 3.540 | 3.462 | 3.540 | 4,814,554 | +0.08(+2.21%) |
Mar 11, 2005 | 3.493 | 3.499 | 3.452 | 3.463 | 2,722,047 | -0.03(-0.84%) |
Mar 10, 2005 | 3.438 | 3.502 | 3.438 | 3.493 | 3,468,549 | +0.05(+1.36%) |
Mar 09, 2005 | 3.465 | 3.477 | 3.441 | 3.446 | 2,344,323 | -0.02(-0.60%) |
Mar 08, 2005 | 3.513 | 3.513 | 3.459 | 3.466 | 2,931,682 | -0.04(-1.27%) |
Mar 07, 2005 | 3.491 | 3.526 | 3.483 | 3.511 | 5,233,183 | +0.04(+1.13%) |
Mar 04, 2005 | 3.429 | 3.480 | 3.425 | 3.472 | 4,530,142 | +0.06(+1.70%) |
Mar 03, 2005 | 3.444 | 3.458 | 3.405 | 3.414 | 3,499,228 | -0.02(-0.65%) |
Mar 02, 2005 | 3.420 | 3.464 | 3.407 | 3.436 | 5,565,530 | +0.02(+0.49%) |
Mar 01, 2005 | 3.416 | 3.488 | 3.356 | 3.420 | 14,142,633 | +0.01(+0.37%) |
Feb 28, 2005 | 3.429 | 3.439 | 3.403 | 3.407 | 4,931,514 | -0.02(-0.62%) |
Feb 25, 2005 | 3.435 | 3.441 | 3.416 | 3.428 | 4,520,555 | -0.01(-0.19%) |
Feb 24, 2005 | 3.414 | 3.442 | 3.408 | 3.435 | 4,006,056 | +0.03(+0.88%) |
Feb 23, 2005 | 3.369 | 3.422 | 3.369 | 3.405 | 3,983,048 | +0.05(+1.36%) |
Feb 22, 2005 | 3.380 | 3.416 | 3.359 | 3.359 | 4,487,959 | -0.03(-0.77%) |
Feb 18, 2005 | 3.426 | 3.441 | 3.382 | 3.385 | 6,443,053 | -0.04(-1.11%) |
Feb 17, 2005 | 3.417 | 3.487 | 3.416 | 3.423 | 8,070,274 | +0.04(+1.24%) |
Feb 16, 2005 | 3.408 | 3.419 | 3.375 | 3.381 | 4,487,320 | -0.04(-1.04%) |
Feb 15, 2005 | 3.416 | 3.449 | 3.406 | 3.417 | 3,944,700 | -0.00(-0.05%) |
Feb 14, 2005 | 3.380 | 3.436 | 3.380 | 3.418 | 4,158,169 | +0.04(+1.25%) |
Feb 11, 2005 | 3.320 | 3.402 | 3.316 | 3.376 | 3,591,262 | +0.05(+1.54%) |
Feb 10, 2005 | 3.300 | 3.330 | 3.281 | 3.325 | 2,995,594 | +0.04(+1.13%) |
Feb 09, 2005 | 3.331 | 3.369 | 3.288 | 3.288 | 2,963,638 | -0.05(-1.45%) |
Feb 08, 2005 | 3.348 | 3.367 | 3.310 | 3.336 | 2,423,574 | -0.02(-0.47%) |
Feb 07, 2005 | 3.340 | 3.357 | 3.316 | 3.352 | 3,503,701 | +0.01(+0.33%) |
Feb 04, 2005 | 3.296 | 3.341 | 3.286 | 3.341 | 3,540,771 | +0.04(+1.08%) |
Feb 03, 2005 | 3.278 | 3.312 | 3.263 | 3.305 | 4,082,752 | +0.02(+0.54%) |
Feb 02, 2005 | 3.324 | 3.339 | 3.273 | 3.288 | 4,849,067 | -0.05(-1.52%) |