Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.678 | 4.689 | 4.585 | 4.667 | 387,436 | +0.01(+0.12%) |
Jan 30, 2006 | 4.609 | 4.689 | 4.519 | 4.661 | 169,388 | +0.12(+2.68%) |
Jan 27, 2006 | 4.623 | 4.658 | 4.497 | 4.539 | 274,700 | -0.08(-1.81%) |
Jan 26, 2006 | 4.543 | 4.624 | 4.500 | 4.623 | 366,313 | +0.16(+3.51%) |
Jan 25, 2006 | 4.356 | 4.531 | 4.323 | 4.467 | 557,773 | +0.18(+4.10%) |
Jan 24, 2006 | 4.241 | 4.325 | 4.241 | 4.290 | 255,715 | -0.03(-0.72%) |
Jan 23, 2006 | 4.433 | 4.433 | 4.256 | 4.321 | 97,827 | -0.04(-0.81%) |
Jan 20, 2006 | 4.434 | 4.434 | 4.347 | 4.357 | 99,478 | -0.02(-0.39%) |
Jan 19, 2006 | 4.331 | 4.431 | 4.268 | 4.374 | 155,876 | +0.07(+1.60%) |
Jan 18, 2006 | 4.253 | 4.348 | 4.253 | 4.305 | 97,433 | -0.01(-0.23%) |
Jan 17, 2006 | 4.331 | 4.352 | 4.290 | 4.315 | 74,400 | -0.02(-0.52%) |
Jan 13, 2006 | 4.376 | 4.376 | 4.334 | 4.337 | 55,362 | -0.00(-0.02%) |
Jan 12, 2006 | 4.418 | 4.421 | 4.333 | 4.338 | 74,172 | -0.08(-1.85%) |
Jan 11, 2006 | 4.505 | 4.505 | 4.408 | 4.420 | 139,511 | -0.12(-2.63%) |
Jan 10, 2006 | 4.589 | 4.610 | 4.466 | 4.539 | 147,329 | -0.07(-1.58%) |
Jan 09, 2006 | 4.539 | 4.619 | 4.528 | 4.612 | 438,201 | +0.04(+0.91%) |
Jan 06, 2006 | 4.471 | 4.626 | 4.435 | 4.570 | 160,427 | +0.14(+3.12%) |
Jan 05, 2006 | 4.440 | 4.460 | 4.413 | 4.432 | 82,853 | +0.01(+0.20%) |
Jan 04, 2006 | 4.358 | 4.475 | 4.358 | 4.423 | 158,322 | +0.03(+0.76%) |
Jan 03, 2006 | 4.352 | 4.390 | 4.282 | 4.390 | 134,753 | +0.10(+2.31%) |
Dec 30, 2005 | 4.292 | 4.340 | 4.280 | 4.290 | 138,516 | -0.02(-0.58%) |
Dec 29, 2005 | 4.280 | 4.356 | 4.266 | 4.315 | 88,265 | +0.05(+1.10%) |
Dec 28, 2005 | 4.315 | 4.315 | 4.263 | 4.269 | 88,873 | -0.02(-0.50%) |
Dec 27, 2005 | 4.325 | 4.335 | 4.267 | 4.290 | 142,999 | -0.01(-0.14%) |
Dec 23, 2005 | 4.197 | 4.325 | 4.141 | 4.296 | 362,277 | +0.13(+3.16%) |
Dec 22, 2005 | 4.140 | 4.207 | 4.123 | 4.164 | 119,284 | +0.04(+1.08%) |
Dec 21, 2005 | 4.074 | 4.125 | 4.067 | 4.120 | 195,589 | +0.07(+1.77%) |
Dec 20, 2005 | 4.028 | 4.081 | 3.976 | 4.048 | 201,395 | +0.08(+1.95%) |
Dec 19, 2005 | 4.034 | 4.104 | 3.969 | 3.971 | 158,749 | -0.07(-1.85%) |
Dec 16, 2005 | 4.158 | 4.240 | 4.045 | 4.046 | 629,720 | -0.13(-3.13%) |
Dec 15, 2005 | 4.247 | 4.258 | 4.155 | 4.176 | 132,281 | -0.10(-2.44%) |
Dec 14, 2005 | 4.247 | 4.295 | 4.213 | 4.280 | 101,870 | +0.03(+0.75%) |
Dec 13, 2005 | 4.222 | 4.249 | 4.183 | 4.249 | 75,141 | -0.01(-0.14%) |
Dec 12, 2005 | 4.259 | 4.262 | 4.228 | 4.255 | 136,604 | +0.04(+0.91%) |
Dec 09, 2005 | 4.163 | 4.275 | 4.143 | 4.216 | 243,260 | +0.07(+1.57%) |
Dec 08, 2005 | 3.990 | 4.160 | 3.970 | 4.151 | 410,650 | +0.11(+2.73%) |
Dec 07, 2005 | 4.048 | 4.048 | 4.016 | 4.041 | 184,135 | -0.14(-3.32%) |
Dec 06, 2005 | 4.264 | 4.264 | 4.155 | 4.179 | 76,050 | -0.05(-1.07%) |
Dec 05, 2005 | 4.094 | 4.239 | 4.076 | 4.225 | 107,283 | +0.08(+1.88%) |
Dec 02, 2005 | 4.198 | 4.264 | 4.091 | 4.147 | 138,977 | -0.11(-2.49%) |
Dec 01, 2005 | 4.079 | 4.253 | 4.069 | 4.253 | 178,168 | +0.18(+4.38%) |
Nov 30, 2005 | 4.022 | 4.077 | 3.957 | 4.074 | 212,969 | +0.06(+1.50%) |
Nov 29, 2005 | 4.054 | 4.075 | 3.968 | 4.014 | 71,359 | -0.00(-0.11%) |
Nov 28, 2005 | 4.140 | 4.140 | 3.969 | 4.018 | 102,839 | -0.06(-1.49%) |
Nov 25, 2005 | 3.993 | 4.079 | 3.993 | 4.079 | 13,892 | +0.04(+0.95%) |
Nov 23, 2005 | 4.041 | 4.090 | 4.041 | 4.041 | 95,729 | +0.05(+1.21%) |
Nov 22, 2005 | 4.114 | 4.140 | 3.867 | 3.992 | 225,010 | -0.08(-1.92%) |
Nov 21, 2005 | 3.901 | 4.155 | 3.901 | 4.070 | 96,384 | +0.20(+5.06%) |
Nov 18, 2005 | 3.936 | 3.936 | 3.852 | 3.874 | 58,202 | +0.00(+0.03%) |
Nov 17, 2005 | 3.770 | 3.891 | 3.770 | 3.873 | 47,330 | +0.07(+1.80%) |
Nov 16, 2005 | 3.841 | 3.859 | 3.793 | 3.805 | 37,433 | -0.05(-1.22%) |
Nov 15, 2005 | 3.985 | 4.028 | 3.852 | 3.852 | 94,573 | -0.09(-2.30%) |
Nov 14, 2005 | 3.927 | 3.953 | 3.903 | 3.943 | 11,359 | -0.01(-0.26%) |
Nov 11, 2005 | 3.893 | 4.019 | 3.893 | 3.953 | 80,360 | +0.01(+0.30%) |
Nov 10, 2005 | 3.986 | 3.986 | 3.821 | 3.941 | 74,927 | -0.02(-0.49%) |
Nov 09, 2005 | 3.986 | 3.986 | 3.903 | 3.961 | 32,522 | +0.01(+0.19%) |
Nov 08, 2005 | 4.044 | 4.066 | 3.920 | 3.953 | 118,288 | -0.14(-3.42%) |
Nov 07, 2005 | 4.083 | 4.109 | 4.000 | 4.093 | 155,061 | +0.01(+0.20%) |
Nov 04, 2005 | 4.070 | 4.085 | 4.010 | 4.085 | 47,911 | +0.07(+1.75%) |
Nov 03, 2005 | 4.015 | 4.098 | 4.012 | 4.015 | 115,963 | +0.04(+1.05%) |
Nov 02, 2005 | 3.868 | 3.973 | 3.860 | 3.973 | 56,819 | +0.14(+3.60%) |
Nov 01, 2005 | 3.962 | 3.971 | 3.815 | 3.835 | 232,581 | -0.15(-3.78%) |
Oct 31, 2005 | 3.891 | 4.051 | 3.891 | 3.986 | 184,102 | +0.07(+1.85%) |
Oct 28, 2005 | 3.835 | 3.913 | 3.823 | 3.913 | 96,070 | +0.12(+3.06%) |
Oct 27, 2005 | 3.893 | 3.963 | 3.787 | 3.797 | 81,937 | -0.12(-3.13%) |
Oct 26, 2005 | 3.960 | 4.025 | 3.908 | 3.920 | 92,582 | -0.00(-0.01%) |
Oct 25, 2005 | 3.945 | 4.022 | 3.899 | 3.920 | 49,054 | -0.06(-1.44%) |
Oct 24, 2005 | 3.908 | 3.990 | 3.895 | 3.978 | 122,826 | +0.08(+2.10%) |
Oct 21, 2005 | 3.819 | 3.941 | 3.819 | 3.896 | 208,465 | +0.05(+1.27%) |
Oct 20, 2005 | 3.941 | 3.995 | 3.819 | 3.847 | 52,341 | -0.10(-2.44%) |
Oct 19, 2005 | 3.786 | 3.976 | 3.756 | 3.943 | 144,844 | +0.14(+3.67%) |
Oct 18, 2005 | 3.863 | 3.979 | 3.797 | 3.804 | 174,332 | -0.07(-1.85%) |
Oct 17, 2005 | 3.981 | 3.981 | 3.849 | 3.875 | 76,718 | -0.07(-1.89%) |
Oct 14, 2005 | 4.027 | 4.027 | 3.917 | 3.950 | 83,574 | -0.03(-0.68%) |
Oct 13, 2005 | 3.922 | 4.023 | 3.896 | 3.977 | 70,089 | +0.04(+0.90%) |
Oct 12, 2005 | 3.948 | 3.973 | 3.881 | 3.942 | 91,600 | -0.01(-0.34%) |
Oct 11, 2005 | 4.005 | 4.006 | 3.943 | 3.955 | 131,372 | -0.02(-0.43%) |
Oct 10, 2005 | 4.061 | 4.112 | 3.972 | 3.972 | 64,363 | -0.12(-2.95%) |
Oct 07, 2005 | 3.995 | 4.096 | 3.965 | 4.093 | 50,764 | +0.14(+3.42%) |
Oct 06, 2005 | 4.048 | 4.110 | 3.941 | 3.958 | 104,703 | -0.09(-2.24%) |
Oct 05, 2005 | 4.280 | 4.289 | 4.049 | 4.049 | 214,306 | -0.26(-5.93%) |
Oct 04, 2005 | 4.292 | 4.366 | 4.280 | 4.304 | 84,911 | +0.01(+0.27%) |
Oct 03, 2005 | 4.265 | 4.385 | 4.256 | 4.292 | 173,397 | +0.05(+1.18%) |
Sep 30, 2005 | 4.250 | 4.250 | 4.190 | 4.243 | 102,705 | +0.01(+0.32%) |
Sep 29, 2005 | 4.115 | 4.233 | 4.097 | 4.229 | 85,419 | +0.17(+4.27%) |
Sep 28, 2005 | 4.177 | 4.184 | 4.011 | 4.056 | 54,333 | -0.18(-4.29%) |
Sep 27, 2005 | 4.212 | 4.275 | 4.136 | 4.238 | 190,036 | +0.02(+0.53%) |
Sep 26, 2005 | 4.113 | 4.223 | 4.113 | 4.215 | 140,220 | +0.12(+3.05%) |
Sep 23, 2005 | 4.090 | 4.119 | 3.969 | 4.090 | 140,734 | +0.11(+2.72%) |
Sep 22, 2005 | 3.982 | 4.066 | 3.907 | 3.982 | 315,568 | +0.04(+1.14%) |
Sep 21, 2005 | 3.881 | 4.026 | 3.781 | 3.937 | 296,330 | +0.06(+1.47%) |
Sep 20, 2005 | 4.029 | 4.029 | 3.870 | 3.880 | 150,256 | -0.14(-3.45%) |
Sep 19, 2005 | 4.141 | 4.141 | 3.997 | 4.019 | 92,929 | -0.13(-3.22%) |
Sep 16, 2005 | 4.191 | 4.191 | 4.143 | 4.153 | 582,103 | -0.00(-0.12%) |
Sep 15, 2005 | 4.185 | 4.185 | 4.153 | 4.158 | 171,279 | -0.02(-0.58%) |
Sep 14, 2005 | 4.298 | 4.298 | 4.128 | 4.182 | 210,490 | -0.08(-1.77%) |
Sep 13, 2005 | 4.404 | 4.404 | 4.245 | 4.258 | 169,047 | -0.17(-3.92%) |
Sep 12, 2005 | 4.215 | 4.440 | 4.205 | 4.431 | 284,168 | +0.21(+4.93%) |
Sep 09, 2005 | 4.176 | 4.223 | 4.176 | 4.223 | 63,695 | +0.06(+1.33%) |
Sep 08, 2005 | 4.125 | 4.168 | 4.103 | 4.168 | 115,168 | -0.00(-0.12%) |
Sep 07, 2005 | 4.158 | 4.189 | 4.122 | 4.173 | 70,156 | +0.01(+0.18%) |
Sep 06, 2005 | 4.021 | 4.240 | 3.994 | 4.165 | 270,276 | +0.17(+4.24%) |
Sep 02, 2005 | 4.041 | 4.051 | 3.964 | 3.996 | 138,496 | -0.06(-1.57%) |
Sep 01, 2005 | 4.043 | 4.063 | 4.016 | 4.060 | 168,064 | -0.01(-0.21%) |
Aug 31, 2005 | 4.039 | 4.088 | 3.976 | 4.068 | 180,667 | +0.06(+1.48%) |
Aug 30, 2005 | 4.043 | 4.058 | 3.991 | 4.009 | 110,991 | -0.09(-2.26%) |
Aug 29, 2005 | 4.073 | 4.114 | 4.046 | 4.101 | 88,145 | +0.04(+0.88%) |
Aug 26, 2005 | 4.109 | 4.122 | 4.066 | 4.066 | 92,428 | -0.07(-1.80%) |
Aug 25, 2005 | 4.078 | 4.143 | 4.066 | 4.140 | 69,822 | +0.05(+1.21%) |
Aug 24, 2005 | 4.122 | 4.193 | 4.090 | 4.090 | 136,163 | -0.08(-1.95%) |
Aug 23, 2005 | 4.218 | 4.247 | 4.156 | 4.172 | 59,057 | -0.06(-1.40%) |
Aug 22, 2005 | 4.190 | 4.231 | 4.138 | 4.231 | 62,666 | +0.08(+2.04%) |
Aug 19, 2005 | 4.066 | 4.171 | 4.066 | 4.146 | 51,967 | +0.08(+1.90%) |
Aug 18, 2005 | 4.103 | 4.133 | 4.066 | 4.069 | 105,318 | -0.05(-1.20%) |
Aug 17, 2005 | 4.118 | 4.185 | 4.090 | 4.118 | 52,088 | -0.01(-0.18%) |
Aug 16, 2005 | 4.211 | 4.325 | 4.106 | 4.126 | 172,094 | -0.10(-2.48%) |
Aug 15, 2005 | 4.253 | 4.265 | 4.231 | 4.231 | 84,075 | -0.02(-0.52%) |
Aug 12, 2005 | 4.255 | 4.285 | 4.238 | 4.253 | 200,741 | -0.02(-0.43%) |
Aug 11, 2005 | 4.243 | 4.321 | 4.230 | 4.271 | 147,490 | +0.02(+0.45%) |
Aug 10, 2005 | 4.197 | 4.324 | 4.193 | 4.252 | 193,277 | +0.09(+2.27%) |
Aug 09, 2005 | 4.149 | 4.215 | 4.149 | 4.158 | 41,476 | -0.03(-0.77%) |
Aug 08, 2005 | 4.166 | 4.192 | 4.116 | 4.190 | 86,441 | +0.10(+2.35%) |
Aug 05, 2005 | 4.252 | 4.252 | 4.094 | 4.094 | 125,111 | -0.11(-2.71%) |
Aug 04, 2005 | 4.314 | 4.381 | 4.208 | 4.208 | 168,646 | -0.17(-3.94%) |
Aug 03, 2005 | 4.390 | 4.443 | 4.355 | 4.381 | 148,886 | +0.01(+0.23%) |
Aug 02, 2005 | 4.483 | 4.490 | 4.311 | 4.371 | 334,532 | -0.11(-2.49%) |
Aug 01, 2005 | 4.486 | 4.487 | 4.409 | 4.483 | 175,662 | +0.01(+0.17%) |
Jul 29, 2005 | 4.325 | 4.482 | 4.325 | 4.475 | 236,932 | +0.12(+2.76%) |
Jul 28, 2005 | 4.315 | 4.438 | 4.270 | 4.355 | 220,847 | +0.06(+1.35%) |
Jul 27, 2005 | 4.290 | 4.372 | 4.289 | 4.297 | 161,629 | +0.03(+0.70%) |
Jul 26, 2005 | 4.359 | 4.359 | 4.249 | 4.267 | 162,465 | -0.11(-2.51%) |
Jul 25, 2005 | 4.445 | 4.465 | 4.361 | 4.377 | 67,657 | -0.09(-1.97%) |
Jul 22, 2005 | 4.353 | 4.465 | 4.348 | 4.465 | 127,924 | +0.08(+1.72%) |
Jul 21, 2005 | 4.457 | 4.457 | 4.360 | 4.389 | 138,776 | -0.07(-1.52%) |
Jul 20, 2005 | 4.409 | 4.457 | 4.350 | 4.457 | 205,077 | +0.03(+0.64%) |
Jul 19, 2005 | 4.208 | 4.445 | 4.195 | 4.429 | 181,442 | +0.27(+6.55%) |
Jul 18, 2005 | 4.274 | 4.274 | 4.131 | 4.156 | 103,608 | -0.12(-2.90%) |
Jul 15, 2005 | 4.256 | 4.295 | 4.158 | 4.280 | 351,752 | +0.01(+0.34%) |
Jul 14, 2005 | 4.417 | 4.440 | 4.240 | 4.266 | 205,772 | -0.09(-2.15%) |
Jul 13, 2005 | 4.482 | 4.482 | 4.287 | 4.360 | 144,276 | -0.11(-2.36%) |
Jul 12, 2005 | 4.346 | 4.489 | 4.346 | 4.465 | 143,186 | +0.08(+1.72%) |
Jul 11, 2005 | 4.396 | 4.487 | 4.310 | 4.390 | 480,332 | +0.04(+0.86%) |
Jul 08, 2005 | 4.312 | 4.390 | 4.300 | 4.352 | 192,902 | +0.05(+1.12%) |
Jul 07, 2005 | 4.381 | 4.434 | 4.249 | 4.304 | 305,632 | -0.12(-2.74%) |
Jul 06, 2005 | 4.476 | 4.481 | 4.412 | 4.425 | 162,458 | -0.00(-0.11%) |
Jul 05, 2005 | 4.286 | 4.431 | 4.268 | 4.430 | 189,775 | +0.09(+2.00%) |
Jul 01, 2005 | 4.234 | 4.343 | 4.208 | 4.343 | 183,761 | +0.15(+3.62%) |
Jun 30, 2005 | 4.310 | 4.310 | 4.154 | 4.192 | 140,781 | -0.13(-2.91%) |
Jun 29, 2005 | 4.226 | 4.317 | 4.166 | 4.317 | 140,066 | +0.11(+2.63%) |
Jun 28, 2005 | 4.148 | 4.212 | 4.066 | 4.207 | 144,336 | +0.12(+2.92%) |
Jun 27, 2005 | 4.090 | 4.109 | 4.014 | 4.087 | 116,865 | -0.03(-0.76%) |
Jun 24, 2005 | 4.227 | 4.330 | 4.045 | 4.119 | 286,868 | -0.13(-3.14%) |
Jun 23, 2005 | 4.205 | 4.350 | 4.201 | 4.252 | 182,632 | +0.02(+0.52%) |
Jun 22, 2005 | 4.240 | 4.284 | 4.207 | 4.230 | 139,291 | +0.04(+0.93%) |
Jun 21, 2005 | 4.200 | 4.201 | 4.149 | 4.191 | 83,534 | +0.00(+0.04%) |
Jun 20, 2005 | 4.322 | 4.322 | 4.184 | 4.190 | 311,525 | -0.12(-2.81%) |
Jun 17, 2005 | 4.347 | 4.375 | 4.306 | 4.311 | 562,169 | -0.04(-0.81%) |
Jun 16, 2005 | 4.160 | 4.350 | 4.157 | 4.346 | 398,441 | +0.18(+4.38%) |
Jun 15, 2005 | 4.065 | 4.164 | 4.065 | 4.164 | 328,939 | +0.11(+2.67%) |
Jun 14, 2005 | 4.030 | 4.056 | 3.991 | 4.056 | 333,296 | +0.02(+0.38%) |
Jun 13, 2005 | 3.991 | 4.040 | 3.991 | 4.040 | 102,278 | +0.04(+0.92%) |
Jun 10, 2005 | 4.021 | 4.021 | 3.986 | 4.003 | 90,811 | -0.02(-0.41%) |
Jun 09, 2005 | 3.961 | 4.025 | 3.916 | 4.020 | 306,527 | +0.05(+1.21%) |
Jun 08, 2005 | 3.987 | 3.987 | 3.930 | 3.972 | 344,957 | +0.03(+0.78%) |
Jun 07, 2005 | 3.922 | 3.966 | 3.845 | 3.941 | 159,819 | +0.04(+0.99%) |
Jun 06, 2005 | 3.852 | 3.912 | 3.838 | 3.902 | 89,234 | +0.02(+0.61%) |
Jun 03, 2005 | 3.891 | 3.911 | 3.841 | 3.878 | 83,922 | -0.05(-1.18%) |
Jun 02, 2005 | 3.954 | 4.035 | 3.878 | 3.925 | 490,923 | -0.02(-0.62%) |
Jun 01, 2005 | 3.891 | 3.957 | 3.853 | 3.949 | 265,659 | +0.09(+2.33%) |
May 31, 2005 | 3.912 | 3.927 | 3.826 | 3.859 | 186,681 | -0.01(-0.23%) |
May 27, 2005 | 3.814 | 3.891 | 3.782 | 3.868 | 209,093 | +0.04(+1.02%) |
May 26, 2005 | 3.804 | 3.834 | 3.741 | 3.830 | 158,101 | +0.07(+1.87%) |
May 25, 2005 | 3.841 | 3.841 | 3.731 | 3.759 | 342,417 | -0.02(-0.48%) |
May 24, 2005 | 3.783 | 3.815 | 3.746 | 3.777 | 284,663 | -0.06(-1.61%) |
May 23, 2005 | 3.889 | 3.889 | 3.799 | 3.839 | 207,262 | -0.03(-0.89%) |
May 20, 2005 | 3.941 | 3.941 | 3.854 | 3.873 | 310,329 | -0.04(-1.08%) |
May 19, 2005 | 3.863 | 3.940 | 3.863 | 3.916 | 169,180 | +0.05(+1.29%) |
May 18, 2005 | 3.776 | 3.882 | 3.699 | 3.866 | 247,242 | +0.15(+4.12%) |
May 17, 2005 | 3.718 | 3.741 | 3.666 | 3.713 | 201,963 | -0.05(-1.34%) |
May 16, 2005 | 3.735 | 3.763 | 3.654 | 3.763 | 160,012 | +0.11(+3.02%) |
May 13, 2005 | 3.797 | 3.797 | 3.628 | 3.653 | 126,942 | -0.09(-2.32%) |
May 12, 2005 | 3.858 | 3.858 | 3.740 | 3.740 | 129,635 | -0.09(-2.29%) |
May 11, 2005 | 3.771 | 3.857 | 3.757 | 3.828 | 150,156 | +0.03(+0.79%) |
May 10, 2005 | 3.711 | 3.808 | 3.711 | 3.798 | 172,715 | +0.01(+0.26%) |
May 09, 2005 | 3.733 | 3.788 | 3.693 | 3.788 | 182,485 | +0.07(+2.00%) |
May 06, 2005 | 3.666 | 3.722 | 3.666 | 3.713 | 142,585 | +0.03(+0.94%) |
May 05, 2005 | 3.764 | 3.801 | 3.662 | 3.679 | 343,687 | -0.11(-2.92%) |
May 04, 2005 | 3.668 | 3.814 | 3.666 | 3.790 | 516,115 | +0.12(+3.32%) |
May 03, 2005 | 3.542 | 3.683 | 3.542 | 3.668 | 316,871 | +0.05(+1.32%) |
May 02, 2005 | 3.477 | 3.620 | 3.477 | 3.620 | 148,639 | +0.10(+2.85%) |
Apr 29, 2005 | 3.489 | 3.570 | 3.412 | 3.520 | 160,547 | +0.11(+3.14%) |
Apr 28, 2005 | 3.524 | 3.611 | 3.366 | 3.413 | 352,006 | -0.15(-4.20%) |
Apr 27, 2005 | 3.330 | 3.592 | 3.280 | 3.562 | 564,087 | +0.25(+7.42%) |
Apr 26, 2005 | 3.214 | 3.489 | 3.131 | 3.316 | 506,172 | +0.18(+5.74%) |
Apr 25, 2005 | 3.311 | 3.311 | 3.102 | 3.136 | 200,874 | -0.12(-3.63%) |
Apr 22, 2005 | 3.266 | 3.335 | 3.195 | 3.254 | 88,659 | -0.01(-0.34%) |
Apr 21, 2005 | 3.198 | 3.316 | 3.177 | 3.265 | 100,574 | +0.07(+2.26%) |
Apr 20, 2005 | 3.169 | 3.242 | 3.148 | 3.193 | 230,450 | -0.02(-0.76%) |
Apr 19, 2005 | 3.151 | 3.230 | 3.151 | 3.217 | 170,303 | +0.05(+1.61%) |
Apr 18, 2005 | 3.026 | 3.167 | 3.005 | 3.167 | 324,609 | +0.12(+3.86%) |
Apr 15, 2005 | 3.188 | 3.290 | 3.039 | 3.049 | 260,286 | -0.14(-4.53%) |
Apr 14, 2005 | 3.245 | 3.270 | 3.194 | 3.194 | 168,465 | -0.09(-2.72%) |
Apr 13, 2005 | 3.359 | 3.405 | 3.282 | 3.283 | 67,971 | -0.08(-2.27%) |
Apr 12, 2005 | 3.318 | 3.374 | 3.204 | 3.359 | 200,680 | +0.04(+1.10%) |
Apr 11, 2005 | 3.409 | 3.409 | 3.323 | 3.323 | 154,967 | -0.05(-1.54%) |
Apr 08, 2005 | 3.476 | 3.480 | 3.371 | 3.375 | 63,414 | -0.12(-3.36%) |
Apr 07, 2005 | 3.496 | 3.496 | 3.443 | 3.492 | 159,738 | +0.02(+0.55%) |
Apr 06, 2005 | 3.536 | 3.547 | 3.472 | 3.473 | 230,918 | -0.03(-0.90%) |
Apr 05, 2005 | 3.533 | 3.549 | 3.503 | 3.504 | 126,594 | -0.03(-0.76%) |
Apr 04, 2005 | 3.542 | 3.559 | 3.524 | 3.531 | 82,311 | -0.01(-0.30%) |
Apr 01, 2005 | 3.560 | 3.588 | 3.542 | 3.542 | 176,938 | -0.03(-0.98%) |
Mar 31, 2005 | 3.558 | 3.611 | 3.554 | 3.577 | 207,009 | -0.02(-0.44%) |
Mar 30, 2005 | 3.560 | 3.617 | 3.543 | 3.593 | 122,204 | +0.05(+1.44%) |
Mar 29, 2005 | 3.562 | 3.599 | 3.542 | 3.542 | 183,414 | -0.05(-1.50%) |
Mar 28, 2005 | 3.562 | 3.612 | 3.562 | 3.596 | 67,470 | +0.02(+0.46%) |
Mar 24, 2005 | 3.587 | 3.632 | 3.579 | 3.579 | 119,658 | +0.04(+1.06%) |
Mar 23, 2005 | 3.592 | 3.592 | 3.542 | 3.542 | 81,576 | -0.04(-1.05%) |
Mar 22, 2005 | 3.617 | 3.671 | 3.579 | 3.579 | 62,746 | -0.04(-1.18%) |
Mar 21, 2005 | 3.619 | 3.624 | 3.580 | 3.622 | 74,667 | +0.04(+1.04%) |
Mar 18, 2005 | 3.639 | 3.639 | 3.567 | 3.585 | 400,727 | -0.01(-0.37%) |
Mar 17, 2005 | 3.554 | 3.639 | 3.554 | 3.598 | 69,241 | +0.01(+0.36%) |
Mar 16, 2005 | 3.592 | 3.596 | 3.568 | 3.585 | 107,450 | +0.01(+0.24%) |
Mar 15, 2005 | 3.576 | 3.640 | 3.576 | 3.577 | 120,286 | -0.02(-0.44%) |
Mar 14, 2005 | 3.534 | 3.611 | 3.534 | 3.593 | 91,272 | +0.02(+0.63%) |
Mar 11, 2005 | 3.541 | 3.578 | 3.512 | 3.570 | 155,956 | +0.04(+1.17%) |
Mar 10, 2005 | 3.570 | 3.626 | 3.492 | 3.529 | 218,549 | -0.05(-1.35%) |
Mar 09, 2005 | 3.646 | 3.647 | 3.577 | 3.577 | 91,526 | -0.09(-2.38%) |
Mar 08, 2005 | 3.651 | 3.687 | 3.646 | 3.664 | 181,068 | -0.01(-0.39%) |
Mar 07, 2005 | 3.716 | 3.721 | 3.649 | 3.679 | 208,726 | +0.00(+0.01%) |
Mar 04, 2005 | 3.704 | 3.704 | 3.657 | 3.678 | 162,044 | +0.00(+0.08%) |
Mar 03, 2005 | 3.704 | 3.704 | 3.644 | 3.675 | 190,183 | +0.00(+0.04%) |
Mar 02, 2005 | 3.646 | 3.729 | 3.646 | 3.674 | 149,608 | -0.01(-0.35%) |
Mar 01, 2005 | 3.651 | 3.698 | 3.633 | 3.687 | 346,968 | +0.04(+0.98%) |
Feb 28, 2005 | 3.671 | 3.671 | 3.613 | 3.651 | 496,236 | +0.00(+0.12%) |
Feb 25, 2005 | 3.629 | 3.655 | 3.604 | 3.646 | 181,730 | -0.01(-0.27%) |
Feb 24, 2005 | 3.634 | 3.656 | 3.602 | 3.656 | 156,344 | +0.03(+0.95%) |
Feb 23, 2005 | 3.602 | 3.641 | 3.602 | 3.622 | 237,921 | -0.00(-0.12%) |
Feb 22, 2005 | 3.591 | 3.641 | 3.584 | 3.627 | 448,297 | -0.00(-0.11%) |
Feb 18, 2005 | 3.639 | 3.639 | 3.602 | 3.631 | 248,452 | +0.01(+0.32%) |
Feb 17, 2005 | 3.641 | 3.641 | 3.603 | 3.619 | 227,449 | -0.01(-0.28%) |
Feb 16, 2005 | 3.591 | 3.639 | 3.569 | 3.629 | 212,575 | +0.02(+0.58%) |
Feb 15, 2005 | 3.564 | 3.633 | 3.563 | 3.608 | 197,493 | -0.02(-0.60%) |
Feb 14, 2005 | 3.604 | 3.630 | 3.545 | 3.630 | 61,523 | +0.05(+1.34%) |
Feb 11, 2005 | 3.597 | 3.597 | 3.518 | 3.582 | 102,171 | +0.01(+0.36%) |
Feb 10, 2005 | 3.569 | 3.604 | 3.538 | 3.569 | 240,466 | +0.02(+0.59%) |
Feb 09, 2005 | 3.643 | 3.696 | 3.536 | 3.548 | 215,936 | -0.12(-3.22%) |
Feb 08, 2005 | 3.669 | 3.699 | 3.642 | 3.666 | 98,783 | -0.04(-1.21%) |
Feb 07, 2005 | 3.710 | 3.739 | 3.695 | 3.711 | 72,595 | -0.02(-0.64%) |
Feb 04, 2005 | 3.625 | 3.736 | 3.625 | 3.735 | 150,577 | +0.09(+2.51%) |
Feb 03, 2005 | 3.630 | 3.650 | 3.569 | 3.644 | 197,967 | +0.01(+0.25%) |
Feb 02, 2005 | 3.616 | 3.635 | 3.507 | 3.635 | 351,158 | +0.02(+0.58%) |