Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.921 | 3.921 | 3.602 | 3.715 | 164,637 | -0.07(-1.83%) |
Dec 29, 2005 | 3.886 | 4.119 | 3.778 | 3.784 | 503,367 | -0.10(-2.63%) |
Dec 28, 2005 | 3.636 | 3.932 | 3.636 | 3.886 | 334,569 | +0.25(+6.87%) |
Dec 27, 2005 | 3.591 | 3.682 | 3.580 | 3.636 | 183,212 | +0.05(+1.27%) |
Dec 23, 2005 | 3.597 | 3.636 | 3.563 | 3.591 | 82,998 | -0.05(-1.25%) |
Dec 22, 2005 | 3.585 | 3.636 | 3.546 | 3.636 | 64,837 | +0.10(+2.73%) |
Dec 21, 2005 | 3.584 | 3.625 | 3.517 | 3.540 | 127,886 | -0.02(-0.64%) |
Dec 20, 2005 | 3.580 | 3.631 | 3.523 | 3.563 | 48,001 | -0.02(-0.63%) |
Dec 19, 2005 | 3.636 | 3.636 | 3.506 | 3.585 | 47,204 | -0.11(-2.92%) |
Dec 16, 2005 | 3.580 | 3.807 | 3.580 | 3.693 | 177,374 | +0.08(+2.20%) |
Dec 15, 2005 | 3.580 | 3.693 | 3.580 | 3.614 | 148,810 | +0.01(+0.16%) |
Dec 14, 2005 | 3.557 | 3.733 | 3.557 | 3.608 | 149,231 | +0.02(+0.47%) |
Dec 13, 2005 | 3.494 | 3.636 | 3.409 | 3.591 | 207,179 | +0.07(+1.94%) |
Dec 12, 2005 | 3.580 | 3.636 | 3.483 | 3.523 | 129,480 | +0.00(+0.00%) |
Dec 09, 2005 | 3.665 | 3.682 | 3.500 | 3.523 | 148,292 | -0.11(-3.13%) |
Dec 08, 2005 | 3.546 | 3.659 | 3.489 | 3.636 | 287,905 | +0.11(+3.23%) |
Dec 07, 2005 | 3.403 | 3.682 | 3.341 | 3.523 | 556,640 | +0.11(+3.33%) |
Dec 06, 2005 | 3.494 | 3.534 | 3.364 | 3.409 | 305,023 | -0.06(-1.64%) |
Dec 05, 2005 | 3.244 | 3.551 | 3.233 | 3.466 | 716,812 | +0.22(+6.83%) |
Dec 02, 2005 | 3.205 | 3.261 | 3.097 | 3.244 | 103,778 | +0.04(+1.24%) |
Dec 01, 2005 | 3.171 | 3.267 | 3.131 | 3.205 | 85,242 | +0.02(+0.53%) |
Nov 30, 2005 | 3.068 | 3.199 | 3.068 | 3.188 | 93,206 | +0.12(+4.08%) |
Nov 29, 2005 | 2.983 | 3.097 | 2.983 | 3.063 | 124,246 | -0.01(-0.37%) |
Nov 28, 2005 | 3.040 | 3.080 | 2.955 | 3.074 | 73,816 | +0.05(+1.69%) |
Nov 25, 2005 | 3.017 | 3.034 | 3.000 | 3.023 | 15,107 | +0.00(+0.00%) |
Nov 23, 2005 | 3.028 | 3.068 | 2.962 | 3.023 | 87,850 | -0.02(-0.75%) |
Nov 22, 2005 | 3.028 | 3.046 | 2.983 | 3.046 | 127,907 | +0.02(+0.56%) |
Nov 21, 2005 | 3.017 | 3.057 | 3.011 | 3.028 | 55,486 | -0.00(-0.00%) |
Nov 18, 2005 | 2.915 | 3.063 | 2.915 | 3.029 | 79,550 | +0.11(+3.90%) |
Nov 17, 2005 | 2.955 | 3.005 | 2.898 | 2.915 | 46,860 | -0.05(-1.54%) |
Nov 16, 2005 | 3.023 | 3.068 | 2.955 | 2.960 | 63,041 | -0.06(-2.07%) |
Nov 15, 2005 | 3.057 | 3.057 | 2.938 | 3.023 | 54,347 | +0.01(+0.19%) |
Nov 14, 2005 | 2.983 | 3.040 | 2.926 | 3.017 | 105,238 | +0.01(+0.19%) |
Nov 11, 2005 | 2.926 | 3.017 | 2.926 | 3.011 | 122,956 | +0.03(+1.14%) |
Nov 10, 2005 | 2.949 | 3.028 | 2.921 | 2.977 | 72,167 | +0.03(+0.96%) |
Nov 09, 2005 | 2.955 | 3.040 | 2.898 | 2.949 | 88,049 | -0.01(-0.38%) |
Nov 08, 2005 | 3.017 | 3.017 | 2.955 | 2.960 | 54,256 | -0.04(-1.33%) |
Nov 07, 2005 | 2.977 | 3.011 | 2.960 | 3.000 | 84,393 | +0.02(+0.76%) |
Nov 04, 2005 | 3.017 | 3.057 | 2.966 | 2.977 | 59,214 | -0.06(-1.87%) |
Nov 03, 2005 | 2.983 | 3.063 | 2.968 | 3.034 | 91,849 | +0.03(+0.95%) |
Nov 02, 2005 | 2.983 | 3.114 | 2.955 | 3.006 | 83,869 | -0.02(-0.56%) |
Nov 01, 2005 | 2.989 | 3.068 | 2.972 | 3.023 | 71,681 | -0.09(-2.74%) |
Oct 31, 2005 | 2.960 | 3.114 | 2.909 | 3.108 | 146,767 | +0.09(+2.82%) |
Oct 28, 2005 | 2.966 | 3.080 | 2.955 | 3.023 | 48,119 | +0.10(+3.30%) |
Oct 27, 2005 | 3.068 | 3.068 | 2.909 | 2.926 | 35,273 | -0.03(-1.15%) |
Oct 26, 2005 | 3.000 | 3.227 | 2.472 | 2.960 | 152,090 | -0.36(-10.79%) |
Oct 25, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 21, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 14, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 13, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 12, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 09, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 08, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 07, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 06, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 24, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 23, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 22, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 19, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 18, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 17, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 16, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 15, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 12, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Jul 28, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.06(+1.92%) |
Jul 15, 2005 | 3.244 | 3.267 | 3.227 | 3.256 | 63,784 | -0.00(-0.10%) |
Jul 14, 2005 | 3.341 | 3.341 | 3.250 | 3.259 | 62,756 | -0.04(-1.10%) |
Jul 13, 2005 | 3.369 | 3.392 | 3.239 | 3.296 | 134,760 | -0.11(-3.33%) |
Jul 12, 2005 | 3.324 | 3.443 | 3.273 | 3.409 | 162,267 | +0.10(+3.09%) |
Jul 11, 2005 | 3.347 | 3.392 | 3.210 | 3.307 | 97,475 | +0.02(+0.69%) |
Jul 08, 2005 | 3.227 | 3.347 | 3.131 | 3.284 | 170,940 | -0.01(-0.34%) |
Jul 07, 2005 | 3.330 | 3.352 | 3.210 | 3.296 | 216,862 | -0.05(-1.36%) |
Jul 06, 2005 | 3.409 | 3.438 | 3.301 | 3.341 | 104,109 | -0.07(-2.00%) |
Jul 05, 2005 | 3.392 | 3.409 | 3.352 | 3.409 | 60,894 | +0.02(+0.50%) |
Jul 01, 2005 | 3.341 | 3.392 | 3.296 | 3.392 | 113,517 | +0.11(+3.29%) |
Jun 30, 2005 | 3.261 | 3.296 | 3.182 | 3.284 | 67,996 | +0.06(+1.94%) |
Jun 29, 2005 | 3.102 | 3.267 | 3.102 | 3.222 | 127,250 | +0.12(+4.04%) |
Jun 28, 2005 | 3.199 | 3.210 | 3.080 | 3.097 | 78,112 | -0.03(-1.09%) |
Jun 27, 2005 | 3.125 | 3.239 | 3.125 | 3.131 | 40,507 | -0.05(-1.43%) |
Jun 24, 2005 | 3.199 | 3.199 | 3.142 | 3.176 | 44,891 | -0.03(-1.06%) |
Jun 23, 2005 | 3.171 | 3.256 | 3.125 | 3.210 | 102,565 | +0.04(+1.25%) |
Jun 22, 2005 | 3.290 | 3.290 | 3.119 | 3.171 | 125,290 | -0.05(-1.41%) |
Jun 21, 2005 | 3.284 | 3.398 | 3.210 | 3.216 | 130,760 | -0.05(-1.41%) |
Jun 20, 2005 | 3.028 | 3.438 | 3.028 | 3.262 | 197,234 | -0.12(-3.67%) |
Jun 17, 2005 | 3.432 | 3.438 | 3.335 | 3.386 | 211,049 | +0.03(+0.85%) |
Jun 16, 2005 | 3.267 | 3.426 | 3.210 | 3.358 | 375,867 | +0.18(+5.72%) |
Jun 15, 2005 | 3.233 | 3.313 | 3.057 | 3.176 | 765,643 | +0.15(+4.88%) |
Jun 14, 2005 | 3.068 | 3.068 | 2.997 | 3.028 | 180,748 | +0.03(+1.14%) |
Jun 13, 2005 | 3.119 | 3.119 | 2.983 | 2.994 | 191,890 | -0.10(-3.12%) |
Jun 10, 2005 | 3.182 | 3.182 | 3.040 | 3.091 | 541,018 | +0.06(+2.06%) |
Jun 09, 2005 | 2.972 | 3.028 | 2.938 | 3.028 | 41,133 | +0.07(+2.30%) |
Jun 08, 2005 | 2.994 | 2.994 | 2.926 | 2.960 | 78,109 | -0.01(-0.38%) |
Jun 07, 2005 | 3.034 | 3.057 | 2.943 | 2.972 | 62,888 | -0.06(-2.06%) |
Jun 06, 2005 | 3.011 | 3.068 | 2.983 | 3.034 | 86,482 | +0.05(+1.52%) |
Jun 03, 2005 | 3.023 | 3.028 | 2.926 | 2.989 | 90,675 | +0.04(+1.35%) |
Jun 02, 2005 | 3.057 | 3.057 | 2.898 | 2.949 | 235,409 | +0.01(+0.39%) |
Jun 01, 2005 | 2.932 | 3.000 | 2.932 | 2.938 | 160,097 | +0.01(+0.19%) |
May 31, 2005 | 3.068 | 3.068 | 2.932 | 2.932 | 129,582 | -0.07(-2.27%) |
May 27, 2005 | 3.063 | 3.063 | 2.983 | 3.000 | 131,953 | -0.03(-0.94%) |
May 26, 2005 | 3.040 | 3.057 | 3.007 | 3.028 | 114,737 | +0.06(+2.11%) |
May 25, 2005 | 3.011 | 3.011 | 2.961 | 2.966 | 42,003 | -0.01(-0.38%) |
May 24, 2005 | 3.051 | 3.051 | 2.858 | 2.977 | 160,508 | -0.05(-1.50%) |
May 23, 2005 | 3.057 | 3.057 | 2.972 | 3.023 | 152,210 | +0.05(+1.74%) |
May 20, 2005 | 2.960 | 3.011 | 2.919 | 2.971 | 88,547 | +0.03(+1.14%) |
May 19, 2005 | 2.903 | 2.960 | 2.903 | 2.938 | 79,733 | +0.02(+0.78%) |
May 18, 2005 | 2.977 | 2.983 | 2.903 | 2.915 | 201,692 | -0.01(-0.39%) |
May 17, 2005 | 2.926 | 2.977 | 2.898 | 2.926 | 133,386 | +0.02(+0.78%) |
May 16, 2005 | 3.000 | 3.000 | 2.898 | 2.903 | 519,731 | -0.02(-0.78%) |
May 13, 2005 | 2.994 | 3.080 | 2.903 | 2.926 | 97,273 | -0.02(-0.77%) |
May 12, 2005 | 2.955 | 2.955 | 2.847 | 2.949 | 39,483 | +0.06(+1.96%) |
May 11, 2005 | 2.955 | 2.983 | 2.886 | 2.892 | 97,739 | -0.03(-1.16%) |
May 10, 2005 | 2.977 | 2.994 | 2.926 | 2.926 | 66,190 | -0.05(-1.53%) |
May 09, 2005 | 2.932 | 3.063 | 2.932 | 2.972 | 156,490 | +0.09(+2.95%) |
May 06, 2005 | 3.068 | 3.068 | 2.858 | 2.886 | 249,585 | -0.18(-5.93%) |
May 05, 2005 | 3.091 | 3.131 | 3.068 | 3.068 | 87,118 | -0.05(-1.46%) |
May 04, 2005 | 3.171 | 3.171 | 3.097 | 3.114 | 136,062 | +0.02(+0.74%) |
May 03, 2005 | 3.125 | 3.210 | 3.091 | 3.091 | 83,844 | +0.01(+0.18%) |
May 02, 2005 | 3.210 | 3.239 | 2.989 | 3.085 | 141,737 | +0.07(+2.45%) |
Apr 29, 2005 | 3.324 | 3.341 | 2.955 | 3.011 | 308,921 | -0.28(-8.62%) |
Apr 28, 2005 | 3.307 | 3.369 | 3.267 | 3.296 | 165,885 | -0.07(-2.03%) |
Apr 27, 2005 | 3.330 | 3.421 | 3.182 | 3.364 | 131,391 | +0.01(+0.34%) |
Apr 26, 2005 | 3.335 | 3.392 | 3.335 | 3.352 | 59,029 | -0.06(-1.80%) |
Apr 25, 2005 | 3.551 | 3.557 | 3.392 | 3.414 | 59,685 | -0.08(-2.31%) |
Apr 22, 2005 | 3.494 | 3.500 | 3.432 | 3.494 | 84,781 | +0.03(+0.99%) |
Apr 21, 2005 | 3.489 | 3.494 | 3.364 | 3.460 | 58,298 | +0.05(+1.33%) |
Apr 20, 2005 | 3.409 | 3.523 | 3.352 | 3.415 | 55,885 | +0.06(+1.86%) |
Apr 19, 2005 | 3.358 | 3.375 | 3.324 | 3.352 | 31,344 | +0.03(+0.85%) |
Apr 18, 2005 | 3.267 | 3.403 | 3.267 | 3.324 | 40,625 | +0.00(+0.00%) |
Apr 15, 2005 | 3.449 | 3.449 | 3.273 | 3.324 | 77,881 | -0.09(-2.50%) |
Apr 14, 2005 | 3.415 | 3.477 | 3.398 | 3.409 | 38,677 | +0.01(+0.17%) |
Apr 13, 2005 | 3.398 | 3.443 | 3.398 | 3.403 | 29,277 | +0.00(+0.00%) |
Apr 12, 2005 | 3.415 | 3.460 | 3.403 | 3.403 | 47,633 | -0.02(-0.66%) |
Apr 11, 2005 | 3.426 | 3.494 | 3.421 | 3.426 | 29,639 | -0.03(-0.82%) |
Apr 08, 2005 | 3.631 | 3.636 | 3.438 | 3.455 | 64,793 | -0.09(-2.56%) |
Apr 07, 2005 | 3.608 | 3.631 | 3.534 | 3.546 | 42,395 | -0.06(-1.58%) |
Apr 06, 2005 | 3.466 | 3.602 | 3.460 | 3.602 | 44,819 | +0.11(+3.09%) |
Apr 05, 2005 | 3.415 | 3.665 | 3.415 | 3.494 | 89,844 | +0.03(+0.99%) |
Apr 04, 2005 | 3.551 | 3.656 | 3.460 | 3.460 | 106,569 | -0.14(-3.94%) |
Apr 01, 2005 | 3.722 | 3.722 | 3.585 | 3.602 | 57,566 | -0.09(-2.46%) |
Mar 31, 2005 | 3.551 | 3.705 | 3.551 | 3.693 | 168,221 | +0.16(+4.50%) |
Mar 30, 2005 | 3.477 | 3.534 | 3.455 | 3.534 | 213,485 | +0.14(+4.01%) |
Mar 29, 2005 | 3.466 | 3.522 | 3.386 | 3.398 | 76,701 | -0.03(-0.99%) |
Mar 28, 2005 | 3.494 | 3.494 | 3.358 | 3.432 | 109,577 | -0.04(-1.15%) |
Mar 24, 2005 | 3.484 | 3.494 | 3.409 | 3.472 | 74,858 | -0.02(-0.65%) |
Mar 23, 2005 | 3.523 | 3.528 | 3.409 | 3.494 | 48,993 | -0.03(-0.81%) |
Mar 22, 2005 | 3.580 | 3.580 | 3.483 | 3.523 | 88,200 | +0.00(+0.00%) |
Mar 21, 2005 | 3.483 | 3.580 | 3.472 | 3.523 | 34,333 | +0.06(+1.64%) |
Mar 18, 2005 | 3.421 | 3.562 | 3.415 | 3.466 | 51,625 | +0.05(+1.33%) |
Mar 17, 2005 | 3.591 | 3.636 | 3.415 | 3.421 | 108,304 | -0.11(-3.06%) |
Mar 16, 2005 | 3.636 | 3.636 | 3.500 | 3.528 | 48,729 | -0.10(-2.66%) |
Mar 15, 2005 | 3.631 | 3.659 | 3.574 | 3.625 | 39,317 | +0.02(+0.47%) |
Mar 14, 2005 | 3.403 | 3.631 | 3.393 | 3.608 | 170,042 | +0.23(+6.72%) |
Mar 11, 2005 | 3.409 | 3.455 | 3.375 | 3.381 | 30,380 | -0.03(-0.83%) |
Mar 10, 2005 | 3.409 | 3.523 | 3.375 | 3.409 | 83,029 | +0.03(+1.01%) |
Mar 09, 2005 | 3.472 | 3.472 | 3.324 | 3.375 | 78,251 | -0.03(-1.00%) |
Mar 08, 2005 | 3.409 | 3.494 | 3.386 | 3.409 | 78,204 | -0.01(-0.33%) |
Mar 07, 2005 | 3.352 | 3.494 | 3.301 | 3.421 | 145,572 | +0.02(+0.50%) |
Mar 04, 2005 | 3.551 | 3.597 | 3.386 | 3.403 | 111,838 | -0.12(-3.39%) |
Mar 03, 2005 | 3.636 | 3.636 | 3.459 | 3.523 | 73,424 | +0.06(+1.81%) |
Mar 02, 2005 | 3.415 | 3.580 | 3.415 | 3.460 | 46,616 | -0.17(-4.69%) |
Mar 01, 2005 | 3.352 | 3.631 | 3.347 | 3.631 | 68,409 | +0.24(+7.21%) |
Feb 28, 2005 | 3.375 | 3.460 | 3.352 | 3.386 | 69,168 | -0.04(-1.31%) |
Feb 25, 2005 | 3.358 | 3.483 | 3.358 | 3.431 | 100,194 | +0.06(+1.67%) |
Feb 24, 2005 | 3.409 | 3.494 | 3.369 | 3.375 | 113,725 | -0.05(-1.51%) |
Feb 23, 2005 | 3.534 | 3.534 | 3.398 | 3.427 | 123,943 | -0.11(-3.19%) |
Feb 22, 2005 | 3.551 | 3.608 | 3.540 | 3.540 | 149,943 | -0.09(-2.50%) |
Feb 18, 2005 | 3.648 | 3.665 | 3.614 | 3.631 | 110,605 | -0.02(-0.47%) |
Feb 17, 2005 | 3.648 | 3.676 | 3.614 | 3.648 | 329,152 | +0.01(+0.16%) |
Feb 16, 2005 | 3.614 | 3.660 | 3.608 | 3.642 | 51,063 | -0.09(-2.29%) |
Feb 15, 2005 | 3.744 | 3.750 | 3.676 | 3.727 | 39,423 | +0.01(+0.31%) |
Feb 14, 2005 | 3.699 | 3.739 | 3.699 | 3.716 | 23,930 | +0.01(+0.31%) |
Feb 11, 2005 | 3.739 | 3.744 | 3.693 | 3.705 | 28,191 | -0.04(-1.06%) |
Feb 10, 2005 | 3.778 | 3.801 | 3.705 | 3.744 | 35,091 | -0.06(-1.49%) |
Feb 09, 2005 | 3.705 | 3.801 | 3.693 | 3.801 | 31,795 | +0.02(+0.45%) |
Feb 08, 2005 | 3.750 | 3.825 | 3.750 | 3.784 | 280,601 | -0.01(-0.15%) |
Feb 07, 2005 | 3.796 | 3.815 | 3.773 | 3.790 | 17,775 | -0.02(-0.45%) |
Feb 04, 2005 | 3.807 | 3.807 | 3.722 | 3.807 | 70,338 | +0.00(+0.00%) |
Feb 03, 2005 | 3.744 | 3.807 | 3.688 | 3.807 | 67,758 | +0.09(+2.29%) |
Feb 02, 2005 | 3.733 | 3.767 | 3.693 | 3.722 | 38,860 | -0.02(-0.61%) |
Feb 01, 2005 | 3.636 | 3.773 | 3.636 | 3.744 | 139,408 | +0.03(+0.92%) |
Jan 31, 2005 | 3.722 | 3.722 | 3.665 | 3.710 | 30,278 | -0.01(-0.15%) |
Jan 28, 2005 | 3.608 | 3.722 | 3.608 | 3.716 | 25,185 | +0.07(+2.03%) |
Jan 27, 2005 | 3.710 | 3.722 | 3.608 | 3.642 | 38,919 | -0.16(-4.33%) |
Jan 26, 2005 | 3.648 | 3.835 | 3.636 | 3.807 | 99,325 | +0.11(+2.92%) |
Jan 25, 2005 | 3.688 | 3.716 | 3.665 | 3.699 | 54,161 | +0.01(+0.31%) |
Jan 24, 2005 | 3.688 | 3.722 | 3.648 | 3.688 | 126,842 | -0.01(-0.31%) |
Jan 21, 2005 | 3.750 | 3.835 | 3.693 | 3.699 | 56,331 | -0.10(-2.69%) |
Jan 20, 2005 | 3.727 | 3.864 | 3.722 | 3.801 | 118,044 | +0.00(+0.00%) |
Jan 19, 2005 | 3.790 | 3.830 | 3.722 | 3.801 | 88,846 | +0.03(+0.75%) |
Jan 18, 2005 | 3.796 | 3.835 | 3.734 | 3.773 | 121,291 | +0.06(+1.68%) |
Jan 14, 2005 | 3.665 | 3.835 | 3.665 | 3.710 | 86,090 | +0.02(+0.62%) |
Jan 13, 2005 | 3.693 | 3.739 | 3.676 | 3.688 | 436,228 | -0.06(-1.67%) |
Jan 12, 2005 | 3.710 | 3.773 | 3.563 | 3.750 | 80,662 | -0.04(-1.05%) |
Jan 11, 2005 | 3.722 | 3.807 | 3.665 | 3.790 | 85,638 | -0.05(-1.19%) |
Jan 10, 2005 | 3.591 | 3.835 | 3.585 | 3.835 | 156,022 | +0.16(+4.49%) |
Jan 07, 2005 | 3.665 | 3.722 | 3.580 | 3.671 | 110,749 | +0.07(+2.05%) |
Jan 06, 2005 | 3.523 | 3.608 | 3.523 | 3.597 | 79,624 | +0.10(+2.76%) |
Jan 05, 2005 | 3.551 | 3.580 | 3.500 | 3.500 | 104,160 | -0.07(-2.07%) |
Jan 04, 2005 | 3.551 | 3.665 | 3.551 | 3.574 | 199,814 | +0.00(+0.00%) |