Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.461 | 3.505 | 3.447 | 3.480 | 865,384 | -0.00(-0.11%) |
Dec 29, 2005 | 3.472 | 3.516 | 3.461 | 3.484 | 557,563 | +0.00(+0.04%) |
Dec 28, 2005 | 3.465 | 3.501 | 3.432 | 3.482 | 943,528 | +0.01(+0.22%) |
Dec 27, 2005 | 3.525 | 3.533 | 3.474 | 3.475 | 1,974,175 | -0.06(-1.64%) |
Dec 23, 2005 | 3.504 | 3.542 | 3.480 | 3.533 | 1,230,230 | +0.04(+1.12%) |
Dec 22, 2005 | 3.490 | 3.516 | 3.479 | 3.494 | 1,453,044 | +0.01(+0.18%) |
Dec 21, 2005 | 3.485 | 3.521 | 3.485 | 3.487 | 1,960,448 | +0.01(+0.25%) |
Dec 20, 2005 | 3.491 | 3.535 | 3.479 | 3.479 | 998,967 | -0.01(-0.36%) |
Dec 19, 2005 | 3.523 | 3.523 | 3.474 | 3.491 | 1,160,534 | -0.04(-1.25%) |
Dec 16, 2005 | 3.542 | 3.551 | 3.500 | 3.535 | 3,482,659 | +0.07(+2.04%) |
Dec 15, 2005 | 3.477 | 3.477 | 3.438 | 3.465 | 1,985,791 | -0.01(-0.36%) |
Dec 14, 2005 | 3.510 | 3.516 | 3.460 | 3.477 | 1,032,759 | -0.04(-1.11%) |
Dec 13, 2005 | 3.528 | 3.545 | 3.491 | 3.516 | 1,408,692 | -0.02(-0.50%) |
Dec 12, 2005 | 3.513 | 3.554 | 3.492 | 3.534 | 1,884,416 | +0.01(+0.39%) |
Dec 09, 2005 | 3.447 | 3.529 | 3.434 | 3.520 | 2,057,599 | +0.08(+2.20%) |
Dec 08, 2005 | 3.396 | 3.448 | 3.389 | 3.444 | 1,365,924 | +0.05(+1.41%) |
Dec 07, 2005 | 3.396 | 3.407 | 3.379 | 3.396 | 1,133,078 | -0.01(-0.19%) |
Dec 06, 2005 | 3.403 | 3.443 | 3.393 | 3.403 | 1,617,250 | +0.02(+0.60%) |
Dec 05, 2005 | 3.366 | 3.400 | 3.345 | 3.383 | 1,733,937 | +0.02(+0.49%) |
Dec 02, 2005 | 3.369 | 3.379 | 3.328 | 3.366 | 1,429,284 | -0.02(-0.52%) |
Dec 01, 2005 | 3.277 | 3.386 | 3.277 | 3.384 | 997,911 | +0.11(+3.40%) |
Nov 30, 2005 | 3.289 | 3.327 | 3.266 | 3.273 | 1,977,871 | -0.04(-1.33%) |
Nov 29, 2005 | 3.302 | 3.336 | 3.301 | 3.317 | 1,461,492 | +0.02(+0.46%) |
Nov 28, 2005 | 3.309 | 3.317 | 3.270 | 3.302 | 1,176,902 | -0.03(-0.87%) |
Nov 25, 2005 | 3.395 | 3.400 | 3.321 | 3.331 | 536,443 | -0.07(-2.04%) |
Nov 23, 2005 | 3.366 | 3.438 | 3.359 | 3.400 | 784,073 | +0.01(+0.15%) |
Nov 22, 2005 | 3.361 | 3.428 | 3.361 | 3.395 | 1,563,923 | +0.04(+1.13%) |
Nov 21, 2005 | 3.283 | 3.364 | 3.274 | 3.357 | 1,408,164 | +0.08(+2.39%) |
Nov 18, 2005 | 3.246 | 3.312 | 3.246 | 3.279 | 1,548,083 | +0.03(+1.01%) |
Nov 17, 2005 | 3.176 | 3.256 | 3.169 | 3.246 | 1,882,304 | +0.10(+3.05%) |
Nov 16, 2005 | 3.193 | 3.198 | 3.138 | 3.150 | 1,651,570 | -0.04(-1.34%) |
Nov 15, 2005 | 3.181 | 3.250 | 3.170 | 3.193 | 2,752,441 | +0.01(+0.20%) |
Nov 14, 2005 | 3.245 | 3.249 | 3.178 | 3.187 | 3,032,279 | -0.08(-2.44%) |
Nov 11, 2005 | 3.269 | 3.298 | 3.236 | 3.266 | 4,325,868 | -0.02(-0.46%) |
Nov 10, 2005 | 3.283 | 3.409 | 3.188 | 3.282 | 9,228,309 | -0.29(-8.00%) |
Nov 09, 2005 | 3.573 | 3.623 | 3.557 | 3.567 | 1,746,081 | -0.02(-0.53%) |
Nov 08, 2005 | 3.623 | 3.623 | 3.520 | 3.586 | 2,663,738 | -0.07(-1.93%) |
Nov 07, 2005 | 3.836 | 3.850 | 3.657 | 3.657 | 2,841,144 | -0.18(-4.67%) |
Nov 04, 2005 | 3.838 | 3.849 | 3.794 | 3.836 | 1,476,275 | +0.01(+0.30%) |
Nov 03, 2005 | 3.819 | 3.865 | 3.788 | 3.825 | 1,705,426 | +0.02(+0.60%) |
Nov 02, 2005 | 3.741 | 3.806 | 3.725 | 3.802 | 1,350,085 | +0.06(+1.62%) |
Nov 01, 2005 | 3.725 | 3.751 | 3.673 | 3.741 | 1,660,546 | +0.04(+1.13%) |
Oct 31, 2005 | 3.677 | 3.725 | 3.649 | 3.700 | 1,672,162 | +0.04(+1.03%) |
Oct 28, 2005 | 3.548 | 3.667 | 3.548 | 3.662 | 1,204,886 | +0.12(+3.53%) |
Oct 27, 2005 | 3.580 | 3.580 | 3.498 | 3.537 | 960,952 | -0.05(-1.41%) |
Oct 26, 2005 | 3.663 | 3.677 | 3.581 | 3.587 | 1,142,582 | -0.08(-2.14%) |
Oct 25, 2005 | 3.700 | 3.700 | 3.533 | 3.665 | 1,457,796 | -0.03(-0.75%) |
Oct 24, 2005 | 3.643 | 3.693 | 3.633 | 3.693 | 1,246,069 | +0.06(+1.74%) |
Oct 21, 2005 | 3.523 | 3.691 | 3.515 | 3.630 | 1,780,929 | +0.12(+3.42%) |
Oct 20, 2005 | 3.573 | 3.599 | 3.495 | 3.510 | 851,657 | -0.06(-1.66%) |
Oct 19, 2005 | 3.472 | 3.573 | 3.429 | 3.569 | 2,159,502 | +0.09(+2.61%) |
Oct 18, 2005 | 3.465 | 3.498 | 3.427 | 3.479 | 1,389,156 | +0.01(+0.40%) |
Oct 17, 2005 | 3.523 | 3.530 | 3.403 | 3.465 | 1,253,461 | -0.04(-1.26%) |
Oct 14, 2005 | 3.409 | 3.514 | 3.398 | 3.509 | 1,013,223 | +0.10(+2.93%) |
Oct 13, 2005 | 3.441 | 3.461 | 3.332 | 3.409 | 1,211,222 | -0.05(-1.50%) |
Oct 12, 2005 | 3.410 | 3.501 | 3.410 | 3.461 | 1,897,088 | +0.01(+0.29%) |
Oct 11, 2005 | 3.453 | 3.535 | 3.442 | 3.451 | 2,496,891 | -0.01(-0.26%) |
Oct 10, 2005 | 3.466 | 3.482 | 3.418 | 3.460 | 1,440,900 | -0.01(-0.18%) |
Oct 07, 2005 | 3.441 | 3.475 | 3.422 | 3.466 | 946,168 | +0.04(+1.07%) |
Oct 06, 2005 | 3.384 | 3.456 | 3.351 | 3.429 | 1,553,363 | +0.08(+2.26%) |
Oct 05, 2005 | 3.415 | 3.427 | 3.354 | 3.354 | 1,232,869 | -0.08(-2.28%) |
Oct 04, 2005 | 3.442 | 3.489 | 3.432 | 3.432 | 983,655 | -0.01(-0.26%) |
Oct 03, 2005 | 3.456 | 3.501 | 3.412 | 3.441 | 1,008,999 | -0.00(-0.11%) |
Sep 30, 2005 | 4.981 | 3.447 | 3.317 | 3.444 | 3,610,434 | +0.13(+3.88%) |
Sep 29, 2005 | 3.256 | 3.317 | 3.188 | 3.316 | 1,637,314 | +0.07(+2.18%) |
Sep 28, 2005 | 3.237 | 3.277 | 3.172 | 3.245 | 1,011,639 | +0.03(+0.78%) |
Sep 27, 2005 | 3.182 | 3.250 | 3.152 | 3.220 | 964,648 | +0.03(+0.87%) |
Sep 26, 2005 | 3.194 | 3.234 | 3.155 | 3.192 | 1,309,429 | +0.02(+0.72%) |
Sep 23, 2005 | 3.169 | 3.245 | 3.100 | 3.169 | 1,294,117 | +0.06(+1.91%) |
Sep 22, 2005 | 3.100 | 3.128 | 3.059 | 3.110 | 1,482,083 | +0.03(+0.98%) |
Sep 21, 2005 | 3.188 | 3.188 | 3.056 | 3.080 | 1,345,861 | -0.13(-4.01%) |
Sep 20, 2005 | 3.279 | 3.285 | 3.201 | 3.208 | 797,801 | -0.06(-1.78%) |
Sep 19, 2005 | 3.280 | 3.302 | 3.256 | 3.266 | 511,627 | -0.02(-0.69%) |
Sep 16, 2005 | 3.289 | 3.325 | 3.269 | 3.289 | 1,976,815 | +0.02(+0.58%) |
Sep 15, 2005 | 3.261 | 3.307 | 3.249 | 3.270 | 572,875 | +0.01(+0.27%) |
Sep 14, 2005 | 3.322 | 3.333 | 3.234 | 3.261 | 930,328 | -0.05(-1.45%) |
Sep 13, 2005 | 3.333 | 3.350 | 3.298 | 3.309 | 565,483 | -0.04(-1.24%) |
Sep 12, 2005 | 3.373 | 3.396 | 3.347 | 3.351 | 544,363 | -0.01(-0.41%) |
Sep 09, 2005 | 3.337 | 3.365 | 3.323 | 3.365 | 549,115 | +0.03(+0.87%) |
Sep 08, 2005 | 3.336 | 3.383 | 3.292 | 3.336 | 918,184 | +0.00(+0.00%) |
Sep 07, 2005 | 3.327 | 3.338 | 3.298 | 3.336 | 1,580,819 | +0.03(+0.84%) |
Sep 06, 2005 | 3.316 | 3.316 | 3.173 | 3.308 | 2,642,090 | -0.03(-0.76%) |
Sep 02, 2005 | 3.409 | 3.414 | 3.333 | 3.333 | 871,720 | -0.06(-1.64%) |
Sep 01, 2005 | 3.439 | 3.462 | 3.378 | 3.389 | 913,960 | -0.05(-1.43%) |
Aug 31, 2005 | 3.378 | 3.456 | 3.316 | 3.438 | 2,342,716 | +0.05(+1.57%) |
Aug 30, 2005 | 3.375 | 3.398 | 3.327 | 3.385 | 856,409 | +0.01(+0.22%) |
Aug 29, 2005 | 3.331 | 3.405 | 3.326 | 3.378 | 782,489 | +0.06(+1.79%) |
Aug 26, 2005 | 3.396 | 3.399 | 3.318 | 3.318 | 884,392 | -0.07(-2.01%) |
Aug 25, 2005 | 3.388 | 3.412 | 3.352 | 3.386 | 814,169 | +0.00(+0.07%) |
Aug 24, 2005 | 3.452 | 3.468 | 3.381 | 3.384 | 870,664 | -0.07(-1.98%) |
Aug 23, 2005 | 3.472 | 3.499 | 3.410 | 3.452 | 1,153,142 | -0.02(-0.58%) |
Aug 22, 2005 | 3.409 | 3.518 | 3.409 | 3.472 | 1,941,440 | +0.07(+1.93%) |
Aug 19, 2005 | 3.439 | 3.450 | 3.390 | 3.407 | 2,010,079 | -0.04(-1.17%) |
Aug 18, 2005 | 3.152 | 3.595 | 3.152 | 3.447 | 6,287,900 | +0.33(+10.62%) |
Aug 17, 2005 | 3.131 | 3.148 | 3.083 | 3.116 | 768,761 | -0.01(-0.24%) |
Aug 16, 2005 | 3.163 | 3.163 | 3.102 | 3.124 | 964,648 | -0.05(-1.51%) |
Aug 15, 2005 | 3.183 | 3.194 | 3.138 | 3.172 | 640,986 | -0.02(-0.51%) |
Aug 12, 2005 | 3.176 | 3.211 | 3.131 | 3.188 | 651,018 | -0.00(-0.04%) |
Aug 11, 2005 | 3.200 | 3.225 | 3.176 | 3.189 | 649,962 | -0.01(-0.35%) |
Aug 10, 2005 | 3.134 | 3.216 | 3.134 | 3.201 | 1,133,606 | +0.08(+2.59%) |
Aug 09, 2005 | 3.119 | 3.155 | 3.099 | 3.120 | 833,705 | +0.02(+0.57%) |
Aug 08, 2005 | 3.081 | 3.135 | 3.080 | 3.102 | 1,222,838 | +0.04(+1.19%) |
Aug 05, 2005 | 3.148 | 3.148 | 3.049 | 3.066 | 1,745,553 | -0.07(-2.33%) |
Aug 04, 2005 | 3.226 | 3.237 | 3.068 | 3.139 | 1,384,932 | -0.09(-2.93%) |
Aug 03, 2005 | 3.237 | 3.244 | 3.208 | 3.234 | 830,009 | -0.01(-0.31%) |
Aug 02, 2005 | 3.225 | 3.251 | 3.221 | 3.244 | 1,319,461 | +0.02(+0.71%) |
Aug 01, 2005 | 3.182 | 3.227 | 3.176 | 3.221 | 889,144 | +0.04(+1.27%) |
Jul 29, 2005 | 3.176 | 3.226 | 3.176 | 3.181 | 610,891 | -0.01(-0.36%) |
Jul 28, 2005 | 3.160 | 3.198 | 3.152 | 3.192 | 600,331 | +0.03(+0.96%) |
Jul 27, 2005 | 3.141 | 3.178 | 3.109 | 3.162 | 838,985 | +0.02(+0.68%) |
Jul 26, 2005 | 3.134 | 3.164 | 3.110 | 3.140 | 565,483 | +0.02(+0.73%) |
Jul 25, 2005 | 3.134 | 3.150 | 3.099 | 3.117 | 753,449 | -0.02(-0.52%) |
Jul 22, 2005 | 3.138 | 3.146 | 3.093 | 3.134 | 1,184,822 | +0.02(+0.49%) |
Jul 21, 2005 | 3.174 | 3.181 | 3.104 | 3.119 | 741,305 | -0.06(-1.87%) |
Jul 20, 2005 | 3.140 | 3.187 | 3.131 | 3.178 | 479,420 | +0.02(+0.56%) |
Jul 19, 2005 | 3.123 | 3.160 | 3.111 | 3.160 | 917,128 | +0.05(+1.58%) |
Jul 18, 2005 | 3.116 | 3.126 | 3.075 | 3.111 | 911,320 | -0.01(-0.20%) |
Jul 15, 2005 | 3.123 | 3.167 | 3.082 | 3.117 | 823,673 | -0.02(-0.72%) |
Jul 14, 2005 | 3.193 | 3.200 | 3.095 | 3.140 | 852,185 | -0.00(-0.12%) |
Jul 13, 2005 | 3.140 | 3.164 | 3.128 | 3.144 | 1,336,357 | +0.00(+0.12%) |
Jul 12, 2005 | 3.116 | 3.174 | 3.116 | 3.140 | 877,528 | +0.03(+0.81%) |
Jul 11, 2005 | 3.119 | 3.167 | 3.096 | 3.115 | 1,251,877 | +0.01(+0.45%) |
Jul 08, 2005 | 3.039 | 3.107 | 3.018 | 3.101 | 1,029,063 | +0.06(+2.08%) |
Jul 07, 2005 | 2.967 | 3.045 | 2.960 | 3.038 | 1,037,511 | -0.00(-0.08%) |
Jul 06, 2005 | 3.043 | 3.059 | 3.016 | 3.040 | 1,666,354 | -0.02(-0.54%) |
Jul 05, 2005 | 3.016 | 3.062 | 2.986 | 3.057 | 1,253,461 | -1.45(-32.15%) |
Jul 01, 2005 | 4.475 | 4.514 | 4.451 | 4.505 | 4,020,159 | +0.04(+0.91%) |
Jun 30, 2005 | 4.474 | 4.490 | 4.457 | 4.465 | 6,736,696 | +0.00(+0.08%) |
Jun 29, 2005 | 4.451 | 4.480 | 4.447 | 4.461 | 7,392,467 | +0.00(+0.03%) |
Jun 28, 2005 | 4.413 | 4.494 | 4.413 | 4.460 | 5,823,528 | +0.06(+1.38%) |
Jun 27, 2005 | 4.370 | 4.431 | 4.362 | 4.399 | 6,510,978 | +0.03(+0.58%) |
Jun 24, 2005 | 4.359 | 4.398 | 4.359 | 4.374 | 10,642,809 | +0.02(+0.43%) |
Jun 23, 2005 | 4.343 | 4.391 | 4.325 | 4.355 | 6,415,939 | +0.00(+0.06%) |
Jun 22, 2005 | 4.356 | 4.388 | 4.331 | 4.352 | 6,351,788 | +0.02(+0.44%) |
Jun 21, 2005 | 4.303 | 4.343 | 4.298 | 4.333 | 2,656,346 | +0.04(+0.85%) |
Jun 20, 2005 | 4.268 | 4.317 | 4.245 | 4.297 | 4,978,471 | +0.01(+0.24%) |
Jun 17, 2005 | 4.369 | 4.412 | 4.287 | 4.287 | 18,490,672 | -0.06(-1.28%) |
Jun 16, 2005 | 4.260 | 4.342 | 4.260 | 4.342 | 5,222,405 | +0.08(+1.93%) |
Jun 15, 2005 | 4.255 | 4.273 | 4.224 | 4.260 | 9,231,476 | +0.01(+0.12%) |
Jun 14, 2005 | 4.253 | 4.290 | 4.246 | 4.255 | 13,222,331 | -0.01(-0.24%) |
Jun 13, 2005 | 4.253 | 4.293 | 4.239 | 4.265 | 5,773,632 | +0.01(+0.12%) |
Jun 10, 2005 | 4.235 | 4.274 | 4.225 | 4.260 | 7,715,600 | +0.02(+0.51%) |
Jun 09, 2005 | 4.211 | 4.287 | 4.194 | 4.239 | 8,746,776 | +0.05(+1.21%) |
Jun 08, 2005 | 4.256 | 4.273 | 4.181 | 4.188 | 9,509,466 | -0.06(-1.40%) |
Jun 07, 2005 | 4.205 | 4.285 | 4.184 | 4.248 | 10,728,344 | +0.05(+1.17%) |
Jun 06, 2005 | 4.192 | 4.217 | 4.173 | 4.198 | 6,469,795 | +0.00(+0.00%) |
Jun 03, 2005 | 4.192 | 4.306 | 4.188 | 4.198 | 8,789,544 | -0.02(-0.39%) |
Jun 02, 2005 | 4.191 | 4.259 | 4.177 | 4.215 | 6,800,056 | +0.01(+0.15%) |
Jun 01, 2005 | 4.104 | 4.226 | 4.104 | 4.208 | 10,297,499 | +0.09(+2.08%) |
May 31, 2005 | 4.097 | 4.159 | 4.049 | 4.123 | 12,252,931 | +0.04(+0.93%) |
May 27, 2005 | 4.236 | 4.290 | 4.057 | 4.085 | 14,738,207 | -0.17(-3.98%) |
May 26, 2005 | 4.192 | 4.407 | 4.186 | 4.254 | 26,397,936 | +0.22(+5.38%) |
May 25, 2005 | 4.085 | 4.091 | 3.992 | 4.037 | 6,197,349 | -0.03(-0.84%) |
May 24, 2005 | 4.028 | 4.092 | 4.001 | 4.071 | 4,897,688 | +0.03(+0.69%) |
May 23, 2005 | 4.028 | 4.083 | 4.009 | 4.043 | 6,903,015 | -0.01(-0.16%) |
May 20, 2005 | 4.028 | 4.049 | 3.976 | 4.049 | 5,543,162 | -0.00(-0.03%) |
May 19, 2005 | 3.952 | 4.056 | 3.938 | 4.051 | 9,558,570 | +0.08(+2.00%) |
May 18, 2005 | 3.847 | 3.975 | 3.841 | 3.971 | 9,552,234 | +0.13(+3.45%) |
May 17, 2005 | 3.838 | 3.850 | 3.819 | 3.838 | 8,169,413 | -0.01(-0.33%) |
May 16, 2005 | 3.831 | 3.865 | 3.822 | 3.851 | 4,693,353 | +0.01(+0.23%) |
May 13, 2005 | 3.857 | 3.900 | 3.831 | 3.842 | 4,484,267 | -0.02(-0.56%) |
May 12, 2005 | 3.889 | 3.912 | 3.854 | 3.864 | 6,871,335 | -0.04(-0.97%) |
May 11, 2005 | 3.867 | 3.914 | 3.813 | 3.902 | 5,324,572 | +0.03(+0.88%) |
May 10, 2005 | 3.849 | 3.905 | 3.831 | 3.867 | 6,109,438 | -0.01(-0.33%) |
May 09, 2005 | 3.793 | 3.894 | 3.768 | 3.880 | 8,052,198 | +0.07(+1.72%) |
May 06, 2005 | 3.819 | 3.861 | 3.779 | 3.814 | 3,952,047 | +0.03(+0.70%) |
May 05, 2005 | 3.769 | 3.826 | 3.769 | 3.788 | 6,254,372 | +0.01(+0.23%) |
May 04, 2005 | 3.703 | 3.780 | 3.703 | 3.779 | 3,457,843 | +0.09(+2.39%) |
May 03, 2005 | 3.687 | 3.749 | 3.681 | 3.691 | 4,160,341 | -0.01(-0.20%) |
May 02, 2005 | 3.654 | 3.698 | 3.636 | 3.698 | 3,971,055 | +0.06(+1.56%) |
Apr 29, 2005 | 3.561 | 3.649 | 3.527 | 3.641 | 6,817,480 | +0.08(+2.27%) |
Apr 28, 2005 | 3.659 | 3.659 | 3.561 | 3.561 | 7,820,144 | -0.10(-2.86%) |
Apr 27, 2005 | 3.679 | 3.722 | 3.636 | 3.665 | 4,315,572 | -0.01(-0.38%) |
Apr 26, 2005 | 3.763 | 3.763 | 3.654 | 3.679 | 3,939,375 | -0.09(-2.51%) |
Apr 25, 2005 | 3.726 | 3.788 | 3.726 | 3.774 | 7,050,326 | +0.05(+1.22%) |
Apr 22, 2005 | 3.737 | 3.751 | 3.712 | 3.729 | 10,963,566 | -0.04(-1.01%) |
Apr 21, 2005 | 3.712 | 3.782 | 3.691 | 3.766 | 8,211,388 | +0.08(+2.30%) |
Apr 20, 2005 | 3.725 | 3.739 | 3.681 | 3.682 | 19,031,604 | -0.06(-1.59%) |
Apr 19, 2005 | 3.678 | 3.748 | 3.662 | 3.741 | 7,114,477 | +0.06(+1.72%) |
Apr 18, 2005 | 3.667 | 3.702 | 3.634 | 3.678 | 10,752,104 | +0.01(+0.31%) |
Apr 15, 2005 | 3.665 | 3.677 | 3.617 | 3.667 | 9,312,260 | -0.01(-0.21%) |
Apr 14, 2005 | 3.643 | 3.686 | 3.640 | 3.674 | 7,111,309 | +0.02(+0.48%) |
Apr 13, 2005 | 3.725 | 3.739 | 3.638 | 3.657 | 8,667,577 | -0.07(-1.83%) |
Apr 12, 2005 | 3.679 | 3.727 | 3.625 | 3.725 | 4,233,997 | +0.05(+1.27%) |
Apr 11, 2005 | 3.725 | 3.726 | 3.672 | 3.678 | 3,663,762 | -0.03(-0.75%) |
Apr 08, 2005 | 3.745 | 3.758 | 3.706 | 3.706 | 6,126,069 | -0.04(-1.05%) |
Apr 07, 2005 | 3.665 | 3.745 | 3.649 | 3.745 | 87,044,048 | +0.09(+2.45%) |
Apr 06, 2005 | 3.659 | 3.684 | 3.624 | 3.655 | 6,906,975 | +0.02(+0.63%) |
Apr 05, 2005 | 3.556 | 3.662 | 3.556 | 3.633 | 5,855,208 | +0.08(+2.17%) |
Apr 04, 2005 | 3.581 | 3.581 | 3.508 | 3.556 | 3,214,701 | -0.01(-0.35%) |
Apr 01, 2005 | 3.585 | 3.587 | 3.530 | 3.568 | 4,629,202 | +0.01(+0.18%) |
Mar 31, 2005 | 3.607 | 3.611 | 3.522 | 3.562 | 5,502,771 | -0.05(-1.26%) |
Mar 30, 2005 | 3.513 | 3.607 | 3.510 | 3.607 | 3,367,556 | +0.09(+2.66%) |
Mar 29, 2005 | 3.593 | 3.646 | 3.505 | 3.514 | 6,697,889 | -0.07(-1.83%) |
Mar 28, 2005 | 3.684 | 3.700 | 3.580 | 3.580 | 4,933,327 | -0.10(-2.74%) |
Mar 24, 2005 | 3.691 | 3.724 | 3.679 | 3.681 | 3,490,315 | -0.01(-0.27%) |
Mar 23, 2005 | 3.693 | 3.736 | 3.682 | 3.691 | 5,716,609 | -0.02(-0.41%) |
Mar 22, 2005 | 3.698 | 3.750 | 3.697 | 3.706 | 4,576,930 | -0.00(-0.07%) |
Mar 21, 2005 | 3.756 | 3.756 | 3.687 | 3.708 | 3,336,668 | -0.05(-1.44%) |
Mar 18, 2005 | 3.817 | 3.817 | 3.737 | 3.763 | 9,886,455 | -0.02(-0.63%) |
Mar 17, 2005 | 3.745 | 3.788 | 3.717 | 3.787 | 3,265,389 | +0.04(+1.11%) |
Mar 16, 2005 | 3.731 | 3.763 | 3.731 | 3.745 | 4,683,849 | +0.00(+0.07%) |
Mar 15, 2005 | 3.770 | 3.787 | 3.742 | 3.742 | 3,731,081 | -0.03(-0.84%) |
Mar 14, 2005 | 3.764 | 3.787 | 3.755 | 3.774 | 2,749,009 | +0.01(+0.27%) |
Mar 11, 2005 | 3.744 | 3.782 | 3.739 | 3.764 | 3,977,391 | +0.01(+0.37%) |
Mar 10, 2005 | 3.718 | 3.784 | 3.718 | 3.750 | 4,469,219 | +0.04(+1.09%) |
Mar 09, 2005 | 3.673 | 3.729 | 3.644 | 3.710 | 5,983,511 | +0.05(+1.31%) |
Mar 08, 2005 | 3.788 | 3.792 | 3.662 | 3.662 | 5,453,667 | -0.12(-3.17%) |
Mar 07, 2005 | 3.798 | 3.798 | 3.768 | 3.782 | 4,683,057 | -0.02(-0.43%) |
Mar 04, 2005 | 3.783 | 3.821 | 3.775 | 3.798 | 4,009,071 | +0.03(+0.74%) |
Mar 03, 2005 | 3.801 | 3.803 | 3.758 | 3.770 | 2,897,112 | -0.03(-0.67%) |
Mar 02, 2005 | 3.775 | 3.802 | 3.758 | 3.795 | 3,329,540 | +0.02(+0.40%) |
Mar 01, 2005 | 3.801 | 3.832 | 3.775 | 3.780 | 4,850,168 | -0.01(-0.20%) |
Feb 28, 2005 | 3.819 | 3.837 | 3.766 | 3.788 | 4,925,407 | -0.04(-0.99%) |
Feb 25, 2005 | 3.693 | 3.826 | 3.653 | 3.826 | 5,261,213 | +0.12(+3.27%) |
Feb 24, 2005 | 3.643 | 3.717 | 3.611 | 3.705 | 4,652,170 | +0.06(+1.56%) |
Feb 23, 2005 | 3.636 | 3.677 | 3.636 | 3.648 | 6,650,369 | -0.01(-0.34%) |
Feb 22, 2005 | 3.750 | 3.750 | 3.631 | 3.660 | 10,167,613 | -0.10(-2.59%) |
Feb 18, 2005 | 3.790 | 3.790 | 3.753 | 3.758 | 5,246,165 | -0.03(-0.87%) |
Feb 17, 2005 | 3.928 | 3.929 | 3.790 | 3.790 | 4,298,940 | -0.11(-2.72%) |
Feb 16, 2005 | 3.899 | 3.918 | 3.876 | 3.897 | 2,773,561 | +0.00(+0.03%) |
Feb 15, 2005 | 3.932 | 3.947 | 3.888 | 3.895 | 12,548,345 | -0.04(-0.93%) |
Feb 14, 2005 | 3.852 | 3.952 | 3.835 | 3.932 | 2,918,496 | +0.09(+2.40%) |
Feb 11, 2005 | 3.782 | 3.871 | 3.756 | 3.840 | 3,896,608 | +0.05(+1.30%) |
Feb 10, 2005 | 3.756 | 3.802 | 3.742 | 3.790 | 3,984,519 | +0.02(+0.57%) |
Feb 09, 2005 | 3.864 | 3.876 | 3.769 | 3.769 | 5,692,849 | -0.08(-2.10%) |
Feb 08, 2005 | 3.907 | 3.908 | 3.843 | 3.850 | 4,377,348 | -0.06(-1.49%) |
Feb 07, 2005 | 3.859 | 3.939 | 3.857 | 3.908 | 5,222,405 | +0.05(+1.24%) |
Feb 04, 2005 | 3.832 | 3.869 | 3.831 | 3.860 | 5,667,505 | +0.04(+1.06%) |
Feb 03, 2005 | 3.860 | 3.886 | 3.763 | 3.819 | 11,397,578 | -0.04(-1.05%) |
Feb 02, 2005 | 3.832 | 3.860 | 3.790 | 3.860 | 6,971,127 | +0.02(+0.39%) |
Feb 01, 2005 | 3.852 | 3.855 | 3.825 | 3.845 | 8,838,647 | -0.01(-0.20%) |
Jan 31, 2005 | 3.826 | 3.898 | 3.802 | 3.852 | 5,838,576 | +0.05(+1.26%) |
Jan 28, 2005 | 3.779 | 3.816 | 3.746 | 3.804 | 6,437,323 | +0.03(+0.67%) |
Jan 27, 2005 | 3.744 | 3.788 | 3.729 | 3.779 | 7,114,477 | +0.07(+1.87%) |
Jan 26, 2005 | 3.718 | 3.731 | 3.700 | 3.710 | 4,497,731 | +0.01(+0.17%) |
Jan 25, 2005 | 3.687 | 3.748 | 3.681 | 3.703 | 4,308,444 | +0.02(+0.62%) |
Jan 24, 2005 | 3.676 | 3.706 | 3.662 | 3.681 | 9,103,173 | +0.00(+0.10%) |
Jan 21, 2005 | 3.636 | 3.696 | 3.631 | 3.677 | 5,574,842 | +0.06(+1.64%) |
Jan 20, 2005 | 3.668 | 3.689 | 3.586 | 3.617 | 12,920,582 | -0.06(-1.75%) |
Jan 19, 2005 | 3.679 | 3.721 | 3.663 | 3.682 | 7,146,949 | +0.00(+0.10%) |
Jan 18, 2005 | 3.644 | 3.698 | 3.611 | 3.678 | 8,098,133 | +0.02(+0.59%) |
Jan 14, 2005 | 3.636 | 3.668 | 3.636 | 3.657 | 7,154,077 | +0.04(+1.22%) |
Jan 13, 2005 | 3.621 | 3.655 | 3.605 | 3.612 | 12,388,362 | -0.01(-0.14%) |
Jan 12, 2005 | 3.506 | 3.633 | 3.427 | 3.617 | 15,606,232 | +0.13(+3.80%) |
Jan 11, 2005 | 3.693 | 3.694 | 3.463 | 3.485 | 26,905,604 | -0.30(-7.88%) |
Jan 10, 2005 | 3.769 | 3.852 | 3.756 | 3.783 | 5,315,068 | +0.01(+0.37%) |
Jan 07, 2005 | 3.782 | 3.797 | 3.769 | 3.769 | 7,976,958 | -0.01(-0.13%) |
Jan 06, 2005 | 3.763 | 3.799 | 3.763 | 3.774 | 5,678,593 | +0.03(+0.81%) |
Jan 05, 2005 | 3.826 | 3.830 | 3.735 | 3.744 | 5,628,698 | -0.09(-2.47%) |
Jan 04, 2005 | 3.895 | 3.926 | 3.835 | 3.838 | 4,565,050 | -0.07(-1.68%) |