Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.428 | 3.428 | 3.341 | 3.341 | 1,404,633 | -0.09(-2.53%) |
Feb 27, 2006 | 3.365 | 3.435 | 3.351 | 3.428 | 2,207,340 | +0.10(+3.04%) |
Feb 24, 2006 | 3.356 | 3.377 | 3.327 | 3.327 | 843,445 | -0.02(-0.50%) |
Feb 23, 2006 | 3.387 | 3.397 | 3.300 | 3.344 | 1,395,904 | +0.02(+0.65%) |
Feb 22, 2006 | 3.163 | 3.363 | 3.154 | 3.322 | 2,025,266 | +0.00(+0.07%) |
Feb 21, 2006 | 3.368 | 3.406 | 3.288 | 3.320 | 1,724,718 | -0.05(-1.36%) |
Feb 17, 2006 | 3.392 | 3.421 | 3.344 | 3.365 | 1,396,319 | +0.01(+0.29%) |
Feb 16, 2006 | 3.365 | 3.433 | 3.351 | 3.356 | 1,494,008 | -0.00(-0.14%) |
Feb 15, 2006 | 3.363 | 3.365 | 3.325 | 3.361 | 1,103,254 | +0.04(+1.23%) |
Feb 14, 2006 | 3.344 | 3.358 | 3.185 | 3.320 | 2,483,362 | -0.03(-0.93%) |
Feb 13, 2006 | 3.392 | 3.442 | 3.344 | 3.351 | 1,592,943 | -0.04(-1.21%) |
Feb 10, 2006 | 3.452 | 3.488 | 3.373 | 3.392 | 1,025,935 | -0.06(-1.67%) |
Feb 09, 2006 | 3.454 | 3.548 | 3.440 | 3.450 | 2,238,518 | +0.05(+1.34%) |
Feb 08, 2006 | 3.370 | 3.442 | 3.310 | 3.404 | 1,613,728 | +0.00(+0.00%) |
Feb 07, 2006 | 3.433 | 3.483 | 3.373 | 3.404 | 1,392,162 | -0.04(-1.26%) |
Feb 06, 2006 | 3.433 | 3.491 | 3.409 | 3.447 | 1,571,327 | +0.01(+0.42%) |
Feb 03, 2006 | 3.491 | 3.560 | 3.392 | 3.433 | 2,853,331 | -0.11(-2.99%) |
Feb 02, 2006 | 3.676 | 3.676 | 3.536 | 3.539 | 2,305,860 | +0.01(+0.34%) |
Feb 01, 2006 | 3.570 | 3.570 | 3.519 | 3.527 | 1,651,140 | -0.05(-1.28%) |
Jan 31, 2006 | 3.657 | 3.657 | 3.560 | 3.572 | 2,036,074 | +0.04(+1.23%) |
Jan 30, 2006 | 3.601 | 3.726 | 3.529 | 3.529 | 5,120,116 | +0.10(+2.80%) |
Jan 27, 2006 | 3.394 | 3.464 | 3.375 | 3.433 | 2,083,463 | +0.03(+0.85%) |
Jan 26, 2006 | 3.380 | 3.404 | 3.322 | 3.404 | 1,262,465 | +0.06(+1.80%) |
Jan 25, 2006 | 3.296 | 3.361 | 3.190 | 3.344 | 1,803,285 | +0.07(+2.21%) |
Jan 24, 2006 | 3.276 | 3.303 | 3.262 | 3.272 | 1,248,748 | +0.04(+1.12%) |
Jan 23, 2006 | 3.240 | 3.313 | 3.219 | 3.236 | 1,543,060 | +0.03(+0.98%) |
Jan 20, 2006 | 3.248 | 3.325 | 3.175 | 3.204 | 2,990,510 | -0.11(-3.41%) |
Jan 19, 2006 | 3.260 | 3.356 | 3.236 | 3.317 | 4,699,432 | +0.23(+7.32%) |
Jan 18, 2006 | 2.947 | 3.149 | 2.935 | 3.091 | 3,547,957 | +0.19(+6.55%) |
Jan 17, 2006 | 2.947 | 2.947 | 2.872 | 2.901 | 1,416,273 | -0.03(-1.07%) |
Jan 13, 2006 | 2.899 | 2.940 | 2.889 | 2.932 | 871,712 | +0.06(+2.01%) |
Jan 12, 2006 | 2.887 | 2.961 | 2.875 | 2.875 | 1,976,630 | -0.01(-0.33%) |
Jan 11, 2006 | 2.875 | 2.916 | 2.863 | 2.884 | 2,293,805 | -0.05(-1.72%) |
Jan 10, 2006 | 3.009 | 3.019 | 2.928 | 2.935 | 2,251,820 | -0.12(-3.94%) |
Jan 09, 2006 | 3.067 | 3.125 | 3.031 | 3.055 | 1,638,670 | -0.04(-1.17%) |
Jan 06, 2006 | 3.091 | 3.115 | 3.046 | 3.091 | 1,584,629 | +0.02(+0.78%) |
Jan 05, 2006 | 3.067 | 3.067 | 3.046 | 3.067 | 1,093,278 | +0.01(+0.47%) |
Jan 04, 2006 | 3.007 | 3.067 | 2.990 | 3.053 | 1,460,752 | +0.06(+2.17%) |
Jan 03, 2006 | 2.949 | 3.007 | 2.925 | 2.988 | 1,154,800 | +0.11(+3.93%) |
Dec 30, 2005 | 2.997 | 3.007 | 2.875 | 2.875 | 1,658,623 | -0.12(-4.09%) |
Dec 29, 2005 | 3.005 | 3.055 | 2.997 | 2.997 | 695,042 | +0.00(+0.16%) |
Dec 28, 2005 | 3.017 | 3.029 | 2.971 | 2.993 | 691,300 | -0.02(-0.80%) |
Dec 27, 2005 | 3.019 | 3.060 | 2.997 | 3.017 | 907,462 | +0.00(+0.16%) |
Dec 23, 2005 | 3.050 | 3.067 | 3.009 | 3.012 | 846,770 | -0.01(-0.48%) |
Dec 22, 2005 | 3.005 | 3.038 | 2.971 | 3.026 | 983,118 | +0.06(+1.95%) |
Dec 21, 2005 | 2.993 | 3.002 | 2.923 | 2.969 | 1,405,049 | -0.02(-0.80%) |
Dec 20, 2005 | 2.942 | 3.002 | 2.911 | 2.993 | 2,099,260 | +0.10(+3.58%) |
Dec 19, 2005 | 2.882 | 2.947 | 2.846 | 2.889 | 2,343,273 | +0.10(+3.45%) |
Dec 16, 2005 | 2.827 | 2.872 | 2.791 | 2.793 | 1,351,840 | -0.03(-1.19%) |
Dec 15, 2005 | 2.738 | 2.827 | 2.738 | 2.827 | 1,504,816 | +0.08(+2.80%) |
Dec 14, 2005 | 2.747 | 2.766 | 2.733 | 2.750 | 536,662 | +0.00(+0.00%) |
Dec 13, 2005 | 2.747 | 2.766 | 2.728 | 2.750 | 1,284,913 | +0.01(+0.35%) |
Dec 12, 2005 | 2.689 | 2.740 | 2.689 | 2.740 | 729,960 | +0.05(+1.88%) |
Dec 09, 2005 | 2.670 | 2.697 | 2.649 | 2.689 | 976,467 | +0.02(+0.72%) |
Dec 08, 2005 | 2.646 | 2.670 | 2.634 | 2.670 | 1,392,578 | +0.01(+0.54%) |
Dec 07, 2005 | 2.687 | 2.694 | 2.651 | 2.656 | 918,270 | -0.01(-0.54%) |
Dec 06, 2005 | 2.668 | 2.682 | 2.637 | 2.670 | 1,119,466 | +0.05(+1.74%) |
Dec 05, 2005 | 2.685 | 2.685 | 2.625 | 2.625 | 824,323 | -0.06(-2.24%) |
Dec 02, 2005 | 2.709 | 2.709 | 2.641 | 2.685 | 1,622,042 | -0.01(-0.36%) |
Dec 01, 2005 | 2.646 | 2.718 | 2.646 | 2.694 | 1,116,141 | +0.05(+1.82%) |
Nov 30, 2005 | 2.658 | 2.680 | 2.613 | 2.646 | 1,127,365 | -0.05(-1.96%) |
Nov 29, 2005 | 2.711 | 2.728 | 2.670 | 2.699 | 527,101 | -0.03(-1.06%) |
Nov 28, 2005 | 2.742 | 2.742 | 2.709 | 2.728 | 661,786 | -0.02(-0.61%) |
Nov 25, 2005 | 2.754 | 2.754 | 2.701 | 2.745 | 761,553 | +0.00(+0.18%) |
Nov 23, 2005 | 2.718 | 2.745 | 2.689 | 2.740 | 892,081 | +0.06(+2.06%) |
Nov 22, 2005 | 2.694 | 2.718 | 2.661 | 2.685 | 766,957 | -0.03(-0.98%) |
Nov 21, 2005 | 2.718 | 2.738 | 2.682 | 2.711 | 995,174 | -0.02(-0.71%) |
Nov 18, 2005 | 2.692 | 2.730 | 2.682 | 2.730 | 1,241,681 | +0.05(+1.89%) |
Nov 17, 2005 | 2.625 | 2.680 | 2.622 | 2.680 | 1,085,795 | +0.08(+3.05%) |
Nov 16, 2005 | 2.598 | 2.641 | 2.574 | 2.600 | 1,215,492 | -0.05(-1.99%) |
Nov 15, 2005 | 2.649 | 2.675 | 2.629 | 2.653 | 1,967,484 | +0.00(+0.09%) |
Nov 14, 2005 | 2.610 | 2.658 | 2.567 | 2.651 | 1,398,813 | +0.04(+1.57%) |
Nov 11, 2005 | 2.586 | 2.622 | 2.562 | 2.610 | 1,297,800 | +0.06(+2.17%) |
Nov 10, 2005 | 2.538 | 2.572 | 2.514 | 2.555 | 1,085,379 | -0.01(-0.28%) |
Nov 09, 2005 | 2.516 | 2.562 | 2.497 | 2.562 | 881,273 | +0.02(+0.95%) |
Nov 08, 2005 | 2.526 | 2.548 | 2.514 | 2.538 | 1,288,239 | +0.05(+2.13%) |
Nov 07, 2005 | 2.471 | 2.504 | 2.449 | 2.485 | 751,576 | -0.01(-0.29%) |
Nov 04, 2005 | 2.523 | 2.523 | 2.430 | 2.492 | 1,200,111 | -0.02(-0.77%) |
Nov 03, 2005 | 2.473 | 2.514 | 2.446 | 2.511 | 1,004,319 | +0.04(+1.56%) |
Nov 02, 2005 | 2.449 | 2.475 | 2.432 | 2.473 | 1,029,676 | +0.02(+0.78%) |
Nov 01, 2005 | 2.461 | 2.463 | 2.420 | 2.454 | 1,249,163 | +0.00(+0.10%) |
Oct 31, 2005 | 2.389 | 2.454 | 2.389 | 2.451 | 1,017,621 | +0.07(+3.03%) |
Oct 28, 2005 | 2.357 | 2.391 | 2.357 | 2.379 | 393,663 | -0.00(-0.10%) |
Oct 27, 2005 | 2.418 | 2.420 | 2.321 | 2.382 | 1,610,402 | -0.04(-1.59%) |
Oct 26, 2005 | 2.408 | 2.442 | 2.406 | 2.420 | 916,191 | -0.01(-0.40%) |
Oct 25, 2005 | 2.406 | 2.439 | 2.386 | 2.430 | 1,265,375 | -0.01(-0.49%) |
Oct 24, 2005 | 2.357 | 2.466 | 2.357 | 2.442 | 1,526,848 | -0.00(-0.10%) |
Oct 21, 2005 | 2.422 | 2.454 | 2.408 | 2.444 | 1,120,298 | +0.07(+2.94%) |
Oct 20, 2005 | 2.406 | 2.406 | 2.355 | 2.374 | 1,754,648 | -0.02(-0.90%) |
Oct 19, 2005 | 2.430 | 2.442 | 2.314 | 2.396 | 2,836,287 | -0.01(-0.50%) |
Oct 18, 2005 | 2.415 | 2.454 | 2.406 | 2.408 | 1,564,260 | -0.02(-0.69%) |
Oct 17, 2005 | 2.439 | 2.439 | 2.410 | 2.425 | 653,472 | -0.02(-0.69%) |
Oct 14, 2005 | 2.430 | 2.463 | 2.395 | 2.442 | 1,268,285 | -0.01(-0.49%) |
Oct 13, 2005 | 2.444 | 2.466 | 2.406 | 2.454 | 983,534 | -0.01(-0.59%) |
Oct 12, 2005 | 2.528 | 2.540 | 2.454 | 2.468 | 1,424,171 | -0.07(-2.93%) |
Oct 11, 2005 | 2.550 | 2.567 | 2.531 | 2.543 | 1,152,306 | +0.03(+1.15%) |
Oct 10, 2005 | 2.497 | 2.521 | 2.483 | 2.514 | 668,437 | +0.03(+1.06%) |
Oct 07, 2005 | 2.454 | 2.502 | 2.444 | 2.487 | 1,637,422 | -0.03(-1.15%) |
Oct 06, 2005 | 2.466 | 2.516 | 2.454 | 2.516 | 1,138,173 | -0.03(-1.04%) |
Oct 05, 2005 | 2.538 | 2.572 | 2.526 | 2.543 | 2,162,030 | -0.02(-0.75%) |
Oct 04, 2005 | 2.528 | 2.598 | 2.526 | 2.562 | 3,158,035 | +0.12(+4.93%) |
Oct 03, 2005 | 2.478 | 2.480 | 2.434 | 2.442 | 1,841,529 | -0.05(-2.03%) |
Sep 30, 2005 | 2.415 | 2.492 | 2.406 | 2.492 | 1,512,298 | +0.08(+3.19%) |
Sep 29, 2005 | 2.415 | 2.466 | 2.410 | 2.415 | 1,007,229 | -0.02(-0.99%) |
Sep 28, 2005 | 2.406 | 2.439 | 2.398 | 2.439 | 1,008,476 | +0.01(+0.40%) |
Sep 27, 2005 | 2.408 | 2.437 | 2.398 | 2.430 | 1,739,268 | +0.04(+1.61%) |
Sep 26, 2005 | 2.406 | 2.415 | 2.357 | 2.391 | 1,463,662 | +0.06(+2.37%) |
Sep 23, 2005 | 2.336 | 2.353 | 2.307 | 2.336 | 801,460 | +0.00(+0.21%) |
Sep 22, 2005 | 2.406 | 2.406 | 2.312 | 2.331 | 1,895,569 | -0.09(-3.58%) |
Sep 21, 2005 | 2.475 | 2.475 | 2.413 | 2.418 | 1,302,788 | -0.03(-1.37%) |
Sep 20, 2005 | 2.451 | 2.454 | 2.422 | 2.451 | 2,048,545 | +0.03(+1.09%) |
Sep 19, 2005 | 2.415 | 2.430 | 2.406 | 2.425 | 709,175 | -0.01(-0.59%) |
Sep 16, 2005 | 2.446 | 2.451 | 2.418 | 2.439 | 521,697 | -0.01(-0.29%) |
Sep 15, 2005 | 2.408 | 2.451 | 2.408 | 2.446 | 816,425 | +0.00(+0.20%) |
Sep 14, 2005 | 2.499 | 2.499 | 2.401 | 2.442 | 1,511,883 | -0.01(-0.49%) |
Sep 13, 2005 | 2.487 | 2.487 | 2.430 | 2.454 | 1,370,546 | -0.03(-1.16%) |
Sep 12, 2005 | 2.382 | 2.490 | 2.345 | 2.483 | 2,328,308 | +0.08(+3.20%) |
Sep 09, 2005 | 2.401 | 2.418 | 2.382 | 2.406 | 3,321,819 | +0.02(+0.70%) |
Sep 08, 2005 | 2.406 | 2.410 | 2.372 | 2.389 | 1,257,061 | -0.02(-0.70%) |
Sep 07, 2005 | 2.434 | 2.437 | 2.403 | 2.406 | 1,228,794 | -0.03(-1.09%) |
Sep 06, 2005 | 2.432 | 2.442 | 2.384 | 2.432 | 2,031,086 | +0.02(+1.00%) |
Sep 02, 2005 | 2.646 | 2.649 | 2.353 | 2.408 | 1,409,206 | +1.23(+104.81%) |
Sep 01, 2005 | 1.188 | 1.200 | 1.175 | 1.176 | 2,273,852 | -0.02(-1.36%) |
Aug 31, 2005 | 1.131 | 1.192 | 1.131 | 1.192 | 1,002,656 | +0.04(+3.39%) |
Aug 30, 2005 | 1.173 | 1.182 | 1.147 | 1.153 | 1,738,436 | -0.03(-2.14%) |
Aug 29, 2005 | 1.162 | 1.181 | 1.149 | 1.178 | 1,548,879 | +0.02(+1.40%) |
Aug 26, 2005 | 1.147 | 1.164 | 1.135 | 1.162 | 1,611,234 | +0.01(+0.99%) |
Aug 25, 2005 | 1.149 | 1.154 | 1.135 | 1.150 | 1,579,641 | +0.02(+2.19%) |
Aug 24, 2005 | 1.116 | 1.143 | 1.116 | 1.126 | 2,115,056 | -0.01(-1.21%) |
Aug 23, 2005 | 1.143 | 1.149 | 1.134 | 1.140 | 1,810,767 | -0.02(-1.30%) |
Aug 22, 2005 | 1.149 | 1.170 | 1.146 | 1.155 | 1,816,587 | -0.01(-0.52%) |
Aug 19, 2005 | 1.167 | 1.178 | 1.157 | 1.161 | 2,550,705 | -0.01(-0.87%) |
Aug 18, 2005 | 1.182 | 1.182 | 1.168 | 1.171 | 2,027,760 | -0.00(-0.21%) |
Aug 17, 2005 | 1.180 | 1.186 | 1.165 | 1.173 | 4,732,272 | +0.00(+0.05%) |
Aug 16, 2005 | 1.196 | 1.197 | 1.173 | 1.173 | 1,625,367 | -0.02(-1.52%) |
Aug 15, 2005 | 1.173 | 1.197 | 1.170 | 1.191 | 2,350,340 | +0.01(+1.18%) |
Aug 12, 2005 | 1.179 | 1.184 | 1.171 | 1.177 | 1,374,287 | -0.01(-0.66%) |
Aug 11, 2005 | 1.196 | 1.197 | 1.182 | 1.185 | 2,514,123 | -0.01(-0.46%) |
Aug 10, 2005 | 1.190 | 1.200 | 1.178 | 1.190 | 3,027,923 | +0.02(+1.49%) |
Aug 09, 2005 | 1.184 | 1.198 | 1.170 | 1.173 | 3,987,347 | +0.00(+0.31%) |
Aug 08, 2005 | 1.162 | 1.182 | 1.158 | 1.169 | 1,760,052 | -0.01(-0.87%) |
Aug 05, 2005 | 1.194 | 1.194 | 1.153 | 1.179 | 2,564,838 | -0.02(-1.70%) |
Aug 04, 2005 | 1.216 | 1.216 | 1.197 | 1.200 | 1,155,632 | -0.02(-1.24%) |
Aug 03, 2005 | 1.203 | 1.218 | 1.203 | 1.215 | 1,337,706 | +0.00(+0.15%) |
Aug 02, 2005 | 1.213 | 1.214 | 1.191 | 1.213 | 3,190,044 | -0.00(-0.15%) |
Aug 01, 2005 | 1.212 | 1.222 | 1.206 | 1.215 | 2,387,752 | -0.01(-0.98%) |
Jul 29, 2005 | 1.220 | 1.227 | 1.217 | 1.227 | 626,868 | +0.01(+0.59%) |
Jul 28, 2005 | 1.230 | 1.243 | 1.215 | 1.220 | 1,883,098 | -0.01(-0.83%) |
Jul 27, 2005 | 1.203 | 1.230 | 1.203 | 1.230 | 1,197,201 | +0.03(+2.25%) |
Jul 26, 2005 | 1.236 | 1.236 | 1.202 | 1.203 | 2,771,023 | -0.04(-3.38%) |
Jul 25, 2005 | 1.291 | 1.291 | 1.228 | 1.245 | 2,011,964 | -0.03(-2.36%) |
Jul 22, 2005 | 1.293 | 1.296 | 1.263 | 1.275 | 1,363,479 | +0.01(+0.71%) |
Jul 21, 2005 | 1.275 | 1.275 | 1.245 | 1.266 | 1,686,890 | -0.01(-0.89%) |
Jul 20, 2005 | 1.245 | 1.280 | 1.245 | 1.277 | 1,239,602 | +0.00(+0.28%) |
Jul 19, 2005 | 1.245 | 1.278 | 1.233 | 1.274 | 1,498,996 | +0.03(+2.82%) |
Jul 18, 2005 | 1.215 | 1.244 | 1.215 | 1.239 | 1,238,771 | +0.02(+1.93%) |
Jul 15, 2005 | 1.232 | 1.233 | 1.214 | 1.215 | 1,549,711 | -0.02(-1.46%) |
Jul 14, 2005 | 1.267 | 1.269 | 1.233 | 1.233 | 2,080,969 | -0.02(-1.63%) |
Jul 13, 2005 | 1.245 | 1.265 | 1.242 | 1.254 | 1,921,342 | +0.01(+0.72%) |
Jul 12, 2005 | 1.278 | 1.278 | 1.240 | 1.245 | 3,001,318 | -0.05(-3.72%) |
Jul 11, 2005 | 1.272 | 1.299 | 1.270 | 1.293 | 2,253,067 | +0.02(+1.46%) |
Jul 08, 2005 | 1.260 | 1.277 | 1.260 | 1.274 | 1,496,502 | +0.02(+1.78%) |
Jul 07, 2005 | 1.248 | 1.259 | 1.233 | 1.252 | 1,915,522 | -0.02(-1.23%) |
Jul 06, 2005 | 1.236 | 1.268 | 1.236 | 1.268 | 1,539,734 | +0.02(+1.84%) |
Jul 05, 2005 | 1.238 | 1.249 | 1.217 | 1.245 | 2,138,335 | +0.01(+0.58%) |
Jul 01, 2005 | 1.255 | 1.263 | 1.237 | 1.238 | 1,082,470 | -0.02(-1.34%) |
Jun 30, 2005 | 1.247 | 1.263 | 1.239 | 1.255 | 1,538,071 | +0.02(+1.91%) |
Jun 29, 2005 | 1.219 | 1.259 | 1.219 | 1.231 | 2,336,206 | +0.02(+1.84%) |
Jun 28, 2005 | 1.233 | 1.246 | 1.209 | 1.209 | 3,150,968 | -0.05(-4.29%) |
Jun 27, 2005 | 1.270 | 1.275 | 1.251 | 1.263 | 1,556,362 | +0.02(+1.20%) |
Jun 24, 2005 | 1.272 | 1.276 | 1.242 | 1.248 | 2,822,569 | -0.01(-1.05%) |
Jun 23, 2005 | 1.297 | 1.307 | 1.257 | 1.261 | 2,305,444 | -0.03(-2.47%) |
Jun 22, 2005 | 1.317 | 1.335 | 1.289 | 1.293 | 1,927,993 | -0.02(-1.42%) |
Jun 21, 2005 | 1.320 | 1.329 | 1.309 | 1.312 | 2,234,776 | +0.01(+0.41%) |
Jun 20, 2005 | 1.336 | 1.346 | 1.306 | 1.306 | 1,050,045 | -0.01(-0.87%) |
Jun 17, 2005 | 1.314 | 1.332 | 1.312 | 1.318 | 1,441,630 | +0.01(+0.50%) |
Jun 16, 2005 | 1.304 | 1.317 | 1.287 | 1.311 | 2,834,209 | +0.02(+1.40%) |
Jun 15, 2005 | 1.295 | 1.302 | 1.283 | 1.293 | 1,893,906 | -0.00(-0.14%) |
Jun 14, 2005 | 1.305 | 1.305 | 1.291 | 1.295 | 863,814 | +0.00(+0.23%) |
Jun 13, 2005 | 1.308 | 1.311 | 1.286 | 1.292 | 743,262 | -0.00(-0.28%) |
Jun 10, 2005 | 1.311 | 1.311 | 1.286 | 1.295 | 989,354 | -0.02(-1.42%) |
Jun 09, 2005 | 1.271 | 1.314 | 1.268 | 1.314 | 1,302,788 | +0.03(+2.53%) |
Jun 08, 2005 | 1.300 | 1.300 | 1.274 | 1.282 | 1,248,748 | -0.02(-1.43%) |
Jun 07, 2005 | 1.299 | 1.308 | 1.297 | 1.300 | 1,114,062 | +0.00(+0.09%) |
Jun 06, 2005 | 1.257 | 1.299 | 1.255 | 1.299 | 1,339,369 | +0.04(+3.00%) |
Jun 03, 2005 | 1.267 | 1.277 | 1.253 | 1.261 | 1,176,417 | -0.00(-0.14%) |
Jun 02, 2005 | 1.259 | 1.270 | 1.240 | 1.263 | 1,484,862 | -0.00(-0.19%) |
Jun 01, 2005 | 1.245 | 1.275 | 1.245 | 1.265 | 1,172,260 | +0.01(+0.57%) |
May 31, 2005 | 1.281 | 1.281 | 1.244 | 1.258 | 1,094,940 | -0.00(-0.38%) |
May 27, 2005 | 1.293 | 1.293 | 1.244 | 1.263 | 2,002,818 | -0.03(-2.33%) |
May 26, 2005 | 1.218 | 1.293 | 1.214 | 1.293 | 2,509,135 | +0.10(+8.48%) |
May 25, 2005 | 1.200 | 1.202 | 1.175 | 1.192 | 1,399,229 | +0.00(+0.00%) |
May 24, 2005 | 1.203 | 1.203 | 1.177 | 1.192 | 655,966 | +0.00(+0.00%) |
May 23, 2005 | 1.155 | 1.202 | 1.155 | 1.192 | 1,595,437 | +0.02(+1.85%) |
May 20, 2005 | 1.170 | 1.173 | 1.162 | 1.170 | 1,113,231 | -0.00(-0.15%) |
May 19, 2005 | 1.170 | 1.184 | 1.162 | 1.172 | 878,779 | -0.01(-1.07%) |
May 18, 2005 | 1.129 | 1.197 | 1.129 | 1.185 | 2,375,281 | +0.06(+4.90%) |
May 17, 2005 | 1.131 | 1.131 | 1.111 | 1.129 | 882,104 | -0.01(-0.90%) |
May 16, 2005 | 1.143 | 1.143 | 1.128 | 1.140 | 781,506 | +0.02(+1.50%) |
May 13, 2005 | 1.131 | 1.134 | 1.119 | 1.123 | 1,218,818 | -0.00(-0.11%) |
May 12, 2005 | 1.137 | 1.149 | 1.119 | 1.124 | 530,426 | -0.00(-0.11%) |
May 11, 2005 | 1.125 | 1.131 | 1.119 | 1.125 | 865,477 | -0.01(-0.95%) |
May 10, 2005 | 1.150 | 1.151 | 1.132 | 1.136 | 872,128 | -0.02(-1.87%) |
May 09, 2005 | 1.163 | 1.173 | 1.124 | 1.158 | 1,664,443 | +0.00(+0.21%) |
May 06, 2005 | 1.157 | 1.173 | 1.143 | 1.155 | 1,198,033 | +0.01(+0.63%) |
May 05, 2005 | 1.143 | 1.157 | 1.131 | 1.148 | 1,962,080 | +0.02(+1.81%) |
May 04, 2005 | 1.116 | 1.137 | 1.107 | 1.128 | 1,040,900 | +0.01(+1.24%) |
May 03, 2005 | 1.112 | 1.116 | 1.101 | 1.114 | 828,895 | +0.00(+0.16%) |
May 02, 2005 | 1.110 | 1.121 | 1.096 | 1.112 | 1,350,177 | +0.00(+0.11%) |
Apr 29, 2005 | 1.137 | 1.137 | 1.094 | 1.111 | 1,177,248 | +0.00(+0.38%) |
Apr 28, 2005 | 1.101 | 1.113 | 1.098 | 1.107 | 1,972,057 | +0.00(+0.00%) |
Apr 27, 2005 | 1.107 | 1.110 | 1.082 | 1.107 | 2,041,062 | -0.01(-0.70%) |
Apr 26, 2005 | 1.128 | 1.131 | 1.103 | 1.114 | 3,749,569 | -0.02(-1.54%) |
Apr 25, 2005 | 1.187 | 1.188 | 1.114 | 1.132 | 4,249,235 | -0.05(-3.98%) |
Apr 22, 2005 | 1.158 | 1.188 | 1.149 | 1.179 | 4,583,454 | +0.03(+2.73%) |
Apr 21, 2005 | 1.076 | 1.147 | 1.076 | 1.147 | 2,808,436 | +0.08(+7.92%) |
Apr 20, 2005 | 1.106 | 1.113 | 1.063 | 1.063 | 2,050,208 | -0.02(-1.94%) |
Apr 19, 2005 | 1.083 | 1.095 | 1.062 | 1.084 | 2,478,374 | -0.00(-0.44%) |
Apr 18, 2005 | 1.101 | 1.116 | 1.058 | 1.089 | 3,032,079 | -0.01(-1.25%) |
Apr 15, 2005 | 1.089 | 1.129 | 1.084 | 1.103 | 2,617,216 | -0.03(-2.96%) |
Apr 14, 2005 | 1.113 | 1.143 | 1.107 | 1.137 | 5,068,985 | -0.05(-4.26%) |
Apr 13, 2005 | 1.200 | 1.215 | 1.163 | 1.187 | 1,403,386 | -0.03(-2.08%) |
Apr 12, 2005 | 1.220 | 1.220 | 1.179 | 1.212 | 1,541,397 | -0.01(-0.44%) |
Apr 11, 2005 | 1.236 | 1.236 | 1.199 | 1.218 | 1,641,164 | -0.01(-0.88%) |
Apr 08, 2005 | 1.239 | 1.242 | 1.217 | 1.229 | 1,137,341 | -0.02(-1.30%) |
Apr 07, 2005 | 1.281 | 1.283 | 1.245 | 1.245 | 1,223,806 | -0.03(-2.13%) |
Apr 06, 2005 | 1.269 | 1.276 | 1.253 | 1.272 | 1,386,758 | +0.01(+0.67%) |
Apr 05, 2005 | 1.244 | 1.267 | 1.233 | 1.264 | 1,585,461 | +0.01(+0.72%) |
Apr 04, 2005 | 1.257 | 1.261 | 1.247 | 1.255 | 1,060,853 | -0.00(-0.10%) |
Apr 01, 2005 | 1.254 | 1.263 | 1.244 | 1.256 | 1,523,106 | +0.03(+2.30%) |
Mar 31, 2005 | 1.233 | 1.254 | 1.227 | 1.227 | 2,178,242 | +0.02(+1.44%) |
Mar 30, 2005 | 1.197 | 1.211 | 1.197 | 1.210 | 1,217,155 | +0.00(+0.10%) |
Mar 29, 2005 | 1.221 | 1.230 | 1.197 | 1.209 | 1,622,042 | -0.03(-2.19%) |
Mar 28, 2005 | 1.229 | 1.247 | 1.221 | 1.236 | 1,242,096 | +0.01(+0.98%) |
Mar 24, 2005 | 1.208 | 1.230 | 1.205 | 1.224 | 1,437,473 | +0.01(+0.64%) |
Mar 23, 2005 | 1.215 | 1.229 | 1.209 | 1.216 | 1,544,722 | -0.03(-2.08%) |
Mar 22, 2005 | 1.236 | 1.256 | 1.236 | 1.242 | 1,101,591 | -0.01(-1.05%) |
Mar 21, 2005 | 1.263 | 1.263 | 1.234 | 1.255 | 1,294,474 | -0.01(-1.09%) |
Mar 18, 2005 | 1.258 | 1.279 | 1.251 | 1.269 | 953,604 | +0.01(+0.96%) |
Mar 17, 2005 | 1.249 | 1.262 | 1.247 | 1.257 | 806,448 | +0.00(+0.34%) |
Mar 16, 2005 | 1.278 | 1.278 | 1.250 | 1.253 | 1,180,574 | -0.02(-1.93%) |
Mar 15, 2005 | 1.275 | 1.280 | 1.265 | 1.277 | 957,761 | +0.01(+0.76%) |
Mar 14, 2005 | 1.281 | 1.299 | 1.266 | 1.268 | 1,665,274 | -0.00(-0.09%) |
Mar 11, 2005 | 1.290 | 1.307 | 1.269 | 1.269 | 1,234,614 | -0.02(-1.91%) |
Mar 10, 2005 | 1.323 | 1.326 | 1.278 | 1.294 | 1,019,284 | -0.02(-1.24%) |
Mar 09, 2005 | 1.326 | 1.333 | 1.308 | 1.310 | 709,175 | -0.01(-1.05%) |
Mar 08, 2005 | 1.324 | 1.346 | 1.324 | 1.324 | 1,473,223 | -0.02(-1.12%) |
Mar 07, 2005 | 1.347 | 1.350 | 1.329 | 1.339 | 1,318,584 | +0.00(+0.23%) |
Mar 04, 2005 | 1.333 | 1.344 | 1.325 | 1.336 | 2,898,226 | +0.03(+2.11%) |
Mar 03, 2005 | 1.318 | 1.320 | 1.297 | 1.308 | 2,589,780 | +0.03(+2.11%) |
Mar 02, 2005 | 1.279 | 1.288 | 1.270 | 1.281 | 2,220,643 | -0.02(-1.16%) |