Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.419 | 4.428 | 4.361 | 4.393 | 730,266 | -0.06(-1.40%) |
Mar 30, 2006 | 4.488 | 4.537 | 4.455 | 4.456 | 329,966 | -0.01(-0.13%) |
Mar 29, 2006 | 4.461 | 4.478 | 4.446 | 4.461 | 288,286 | -0.00(-0.03%) |
Mar 28, 2006 | 4.467 | 4.476 | 4.451 | 4.463 | 490,173 | -0.01(-0.15%) |
Mar 27, 2006 | 4.499 | 4.533 | 4.456 | 4.469 | 379,026 | -0.07(-1.50%) |
Mar 24, 2006 | 4.592 | 4.592 | 4.522 | 4.537 | 292,193 | -0.05(-1.03%) |
Mar 23, 2006 | 4.605 | 4.651 | 4.581 | 4.585 | 434,599 | +0.03(+0.66%) |
Mar 22, 2006 | 4.615 | 4.616 | 4.529 | 4.555 | 487,134 | -0.07(-1.49%) |
Mar 21, 2006 | 4.653 | 4.676 | 4.611 | 4.624 | 408,550 | -0.04(-0.89%) |
Mar 20, 2006 | 4.648 | 4.711 | 4.639 | 4.665 | 345,161 | -0.02(-0.34%) |
Mar 17, 2006 | 4.662 | 4.731 | 4.640 | 4.681 | 325,624 | +0.01(+0.17%) |
Mar 16, 2006 | 4.578 | 4.678 | 4.578 | 4.673 | 407,681 | +0.10(+2.09%) |
Mar 15, 2006 | 4.531 | 4.585 | 4.525 | 4.578 | 309,560 | +0.05(+1.04%) |
Mar 14, 2006 | 4.557 | 4.587 | 4.521 | 4.531 | 232,278 | -0.03(-0.73%) |
Mar 13, 2006 | 4.556 | 4.580 | 4.528 | 4.564 | 229,673 | +0.02(+0.43%) |
Mar 10, 2006 | 4.550 | 4.592 | 4.531 | 4.544 | 205,794 | -0.00(-0.10%) |
Mar 09, 2006 | 4.601 | 4.601 | 4.521 | 4.549 | 357,318 | -0.04(-0.93%) |
Mar 08, 2006 | 4.663 | 4.668 | 4.560 | 4.592 | 547,048 | -0.09(-2.02%) |
Mar 07, 2006 | 4.618 | 4.704 | 4.616 | 4.686 | 473,240 | +0.01(+0.22%) |
Mar 06, 2006 | 4.699 | 4.710 | 4.635 | 4.676 | 837,939 | -0.01(-0.25%) |
Mar 03, 2006 | 4.701 | 4.714 | 4.655 | 4.687 | 964,716 | -0.03(-0.71%) |
Mar 02, 2006 | 4.664 | 4.741 | 4.649 | 4.721 | 959,940 | +0.07(+1.56%) |
Mar 01, 2006 | 4.598 | 4.656 | 4.589 | 4.648 | 375,553 | +0.04(+0.82%) |
Feb 28, 2006 | 4.593 | 4.611 | 4.571 | 4.610 | 601,319 | +0.02(+0.38%) |
Feb 27, 2006 | 4.569 | 4.603 | 4.548 | 4.593 | 576,138 | +0.05(+1.09%) |
Feb 24, 2006 | 4.501 | 4.557 | 4.497 | 4.543 | 339,517 | +0.03(+0.69%) |
Feb 23, 2006 | 4.521 | 4.522 | 4.482 | 4.512 | 860,082 | -0.02(-0.51%) |
Feb 22, 2006 | 4.535 | 4.550 | 4.514 | 4.535 | 549,219 | +0.01(+0.20%) |
Feb 21, 2006 | 4.512 | 4.562 | 4.512 | 4.526 | 672,522 | +0.01(+0.23%) |
Feb 17, 2006 | 4.528 | 4.531 | 4.452 | 4.516 | 537,063 | -0.01(-0.18%) |
Feb 16, 2006 | 4.558 | 4.565 | 4.466 | 4.524 | 1,735,360 | -0.05(-1.18%) |
Feb 15, 2006 | 4.575 | 4.722 | 4.572 | 4.578 | 2,026,251 | -0.03(-0.55%) |
Feb 14, 2006 | 4.632 | 4.635 | 4.529 | 4.603 | 1,491,793 | +0.04(+0.78%) |
Feb 13, 2006 | 4.687 | 4.688 | 4.565 | 4.567 | 767,170 | -0.13(-2.72%) |
Feb 10, 2006 | 4.649 | 4.718 | 4.579 | 4.695 | 569,191 | +0.03(+0.72%) |
Feb 09, 2006 | 4.813 | 4.813 | 4.572 | 4.662 | 1,793,538 | -0.24(-4.95%) |
Feb 08, 2006 | 4.915 | 4.923 | 4.838 | 4.905 | 997,712 | -0.03(-0.63%) |
Feb 07, 2006 | 4.976 | 4.997 | 4.906 | 4.936 | 517,959 | -0.09(-1.81%) |
Feb 06, 2006 | 5.026 | 5.045 | 5.015 | 5.027 | 435,468 | -0.01(-0.11%) |
Feb 03, 2006 | 5.036 | 5.044 | 4.967 | 5.033 | 393,354 | -0.02(-0.39%) |
Feb 02, 2006 | 5.064 | 5.064 | 5.033 | 5.052 | 661,234 | -0.03(-0.57%) |
Feb 01, 2006 | 5.073 | 5.107 | 5.035 | 5.081 | 580,479 | -0.00(-0.05%) |
Jan 31, 2006 | 5.041 | 5.147 | 5.012 | 5.083 | 611,739 | +0.05(+1.05%) |
Jan 30, 2006 | 5.004 | 5.101 | 5.000 | 5.030 | 1,283,828 | +0.01(+0.23%) |
Jan 27, 2006 | 4.983 | 5.049 | 4.983 | 5.019 | 214,043 | +0.05(+1.00%) |
Jan 26, 2006 | 4.958 | 5.020 | 4.943 | 4.969 | 336,912 | +0.02(+0.37%) |
Jan 25, 2006 | 4.944 | 4.962 | 4.878 | 4.951 | 693,362 | +0.02(+0.44%) |
Jan 24, 2006 | 4.954 | 4.960 | 4.900 | 4.929 | 486,699 | -0.05(-0.95%) |
Jan 23, 2006 | 4.853 | 4.995 | 4.829 | 4.976 | 877,883 | +0.10(+2.05%) |
Jan 20, 2006 | 4.844 | 4.906 | 4.844 | 4.876 | 464,991 | +0.05(+1.10%) |
Jan 19, 2006 | 4.748 | 4.829 | 4.729 | 4.823 | 465,425 | +0.08(+1.75%) |
Jan 18, 2006 | 4.665 | 4.761 | 4.641 | 4.740 | 1,251,699 | +0.05(+1.03%) |
Jan 17, 2006 | 4.763 | 4.763 | 4.632 | 4.692 | 599,582 | -0.13(-2.68%) |
Jan 13, 2006 | 5.019 | 5.019 | 4.760 | 4.821 | 245,737 | +0.05(+1.11%) |
Jan 12, 2006 | 4.844 | 4.863 | 4.745 | 4.768 | 817,534 | -0.08(-1.59%) |
Jan 11, 2006 | 4.908 | 4.924 | 4.794 | 4.845 | 570,059 | -0.04(-0.78%) |
Jan 10, 2006 | 4.912 | 4.941 | 4.822 | 4.883 | 784,103 | -0.05(-1.05%) |
Jan 09, 2006 | 5.044 | 5.044 | 4.883 | 4.935 | 890,039 | -0.19(-3.71%) |
Jan 06, 2006 | 5.074 | 5.127 | 5.007 | 5.125 | 606,963 | +0.06(+1.23%) |
Jan 05, 2006 | 5.098 | 5.165 | 5.027 | 5.063 | 1,114,503 | -0.06(-1.19%) |
Jan 04, 2006 | 5.000 | 5.146 | 5.000 | 5.124 | 622,159 | +0.15(+3.06%) |
Jan 03, 2006 | 4.896 | 4.992 | 4.893 | 4.972 | 790,615 | +0.10(+2.15%) |
Dec 30, 2005 | 4.864 | 4.893 | 4.812 | 4.867 | 463,254 | +0.01(+0.14%) |
Dec 29, 2005 | 4.836 | 4.891 | 4.824 | 4.860 | 424,614 | +0.05(+0.96%) |
Dec 28, 2005 | 4.774 | 4.860 | 4.774 | 4.814 | 418,101 | +0.08(+1.60%) |
Dec 27, 2005 | 4.750 | 4.750 | 4.712 | 4.738 | 95,950 | -0.00(-0.07%) |
Dec 23, 2005 | 4.744 | 4.761 | 4.703 | 4.741 | 680,337 | +0.03(+0.66%) |
Dec 22, 2005 | 4.636 | 4.748 | 4.630 | 4.710 | 1,239,543 | +0.08(+1.77%) |
Dec 21, 2005 | 4.589 | 4.639 | 4.547 | 4.628 | 249,645 | +0.04(+0.80%) |
Dec 20, 2005 | 4.635 | 4.640 | 4.521 | 4.592 | 272,221 | -0.04(-0.97%) |
Dec 19, 2005 | 4.604 | 4.658 | 4.585 | 4.636 | 410,286 | +0.04(+0.80%) |
Dec 16, 2005 | 4.600 | 4.641 | 4.559 | 4.600 | 436,770 | +0.06(+1.29%) |
Dec 15, 2005 | 4.574 | 4.588 | 4.509 | 4.541 | 362,962 | -0.06(-1.25%) |
Dec 14, 2005 | 4.536 | 4.624 | 4.536 | 4.598 | 470,635 | +0.10(+2.15%) |
Dec 13, 2005 | 4.499 | 4.522 | 4.464 | 4.502 | 476,279 | +0.01(+0.28%) |
Dec 12, 2005 | 4.475 | 4.516 | 4.465 | 4.489 | 392,051 | +0.04(+0.98%) |
Dec 09, 2005 | 4.465 | 4.478 | 4.422 | 4.445 | 631,277 | -0.01(-0.13%) |
Dec 08, 2005 | 4.435 | 4.452 | 4.351 | 4.451 | 1,334,191 | +0.03(+0.62%) |
Dec 07, 2005 | 4.411 | 4.487 | 4.411 | 4.423 | 518,393 | +0.02(+0.39%) |
Dec 06, 2005 | 4.443 | 4.480 | 4.383 | 4.406 | 701,177 | -0.04(-0.96%) |
Dec 05, 2005 | 4.423 | 4.499 | 4.414 | 4.449 | 1,198,731 | +0.03(+0.57%) |
Dec 02, 2005 | 4.494 | 4.504 | 4.377 | 4.423 | 748,935 | -0.05(-1.11%) |
Dec 01, 2005 | 4.389 | 4.478 | 4.382 | 4.473 | 343,859 | +0.07(+1.65%) |
Nov 30, 2005 | 4.434 | 4.453 | 4.368 | 4.400 | 372,948 | -0.00(-0.08%) |
Nov 29, 2005 | 4.388 | 4.411 | 4.377 | 4.404 | 314,336 | +0.07(+1.65%) |
Nov 28, 2005 | 4.425 | 4.425 | 4.312 | 4.332 | 182,783 | -0.10(-2.16%) |
Nov 25, 2005 | 4.434 | 4.438 | 4.390 | 4.428 | 92,043 | +0.02(+0.52%) |
Nov 23, 2005 | 4.381 | 4.405 | 4.381 | 4.405 | 117,658 | +0.04(+0.90%) |
Nov 22, 2005 | 4.349 | 4.381 | 4.338 | 4.366 | 237,488 | +0.03(+0.66%) |
Nov 21, 2005 | 4.389 | 4.392 | 4.329 | 4.337 | 240,093 | -0.04(-1.00%) |
Nov 18, 2005 | 4.393 | 4.404 | 4.358 | 4.381 | 369,909 | -0.02(-0.47%) |
Nov 17, 2005 | 4.352 | 4.404 | 4.352 | 4.402 | 822,744 | +0.05(+1.24%) |
Nov 16, 2005 | 4.376 | 4.428 | 4.303 | 4.347 | 1,159,656 | -0.03(-0.66%) |
Nov 15, 2005 | 4.525 | 4.528 | 4.367 | 4.376 | 331,268 | -0.15(-3.28%) |
Nov 14, 2005 | 4.548 | 4.548 | 4.504 | 4.525 | 220,122 | -0.03(-0.73%) |
Nov 11, 2005 | 4.564 | 4.565 | 4.528 | 4.558 | 237,054 | +0.01(+0.13%) |
Nov 10, 2005 | 4.605 | 4.617 | 4.526 | 4.552 | 145,445 | -0.03(-0.70%) |
Nov 09, 2005 | 4.587 | 4.602 | 4.512 | 4.585 | 224,897 | +0.00(+0.10%) |
Nov 08, 2005 | 4.615 | 4.619 | 4.509 | 4.580 | 331,702 | -0.06(-1.27%) |
Nov 07, 2005 | 4.669 | 4.669 | 4.631 | 4.639 | 194,506 | -0.04(-0.84%) |
Nov 04, 2005 | 4.638 | 4.693 | 4.627 | 4.678 | 288,286 | +0.02(+0.37%) |
Nov 03, 2005 | 4.702 | 4.740 | 4.643 | 4.661 | 529,248 | +0.00(+0.00%) |
Nov 02, 2005 | 4.564 | 4.662 | 4.554 | 4.661 | 552,258 | +0.09(+2.04%) |
Nov 01, 2005 | 4.558 | 4.579 | 4.495 | 4.567 | 289,154 | +0.01(+0.33%) |
Oct 31, 2005 | 4.588 | 4.605 | 4.535 | 4.552 | 257,460 | -0.02(-0.38%) |
Oct 28, 2005 | 4.579 | 4.636 | 4.563 | 4.570 | 603,056 | -0.01(-0.15%) |
Oct 27, 2005 | 4.641 | 4.658 | 4.550 | 4.577 | 264,841 | -0.05(-1.10%) |
Oct 26, 2005 | 4.710 | 4.710 | 4.608 | 4.627 | 540,536 | -0.03(-0.57%) |
Oct 25, 2005 | 4.714 | 4.714 | 4.529 | 4.654 | 773,249 | -0.07(-1.49%) |
Oct 24, 2005 | 4.592 | 4.724 | 4.592 | 4.724 | 313,901 | +0.13(+2.91%) |
Oct 21, 2005 | 4.622 | 4.680 | 4.574 | 4.590 | 357,318 | -0.03(-0.67%) |
Oct 20, 2005 | 4.657 | 4.737 | 4.605 | 4.622 | 263,104 | -0.04(-0.89%) |
Oct 19, 2005 | 4.683 | 4.684 | 4.548 | 4.663 | 147,616 | -0.03(-0.64%) |
Oct 18, 2005 | 4.651 | 4.708 | 4.601 | 4.693 | 268,314 | +0.02(+0.37%) |
Oct 17, 2005 | 4.607 | 4.688 | 4.541 | 4.676 | 351,674 | +0.08(+1.83%) |
Oct 14, 2005 | 4.607 | 4.609 | 4.529 | 4.592 | 247,908 | -0.01(-0.13%) |
Oct 13, 2005 | 4.710 | 4.710 | 4.563 | 4.597 | 565,718 | -0.13(-2.75%) |
Oct 12, 2005 | 4.748 | 4.787 | 4.723 | 4.727 | 227,502 | +0.04(+0.88%) |
Oct 11, 2005 | 4.739 | 4.739 | 4.685 | 4.686 | 168,890 | -0.06(-1.26%) |
Oct 10, 2005 | 4.931 | 4.748 | 4.676 | 4.746 | 143,274 | +0.04(+0.83%) |
Oct 07, 2005 | 4.669 | 4.744 | 4.669 | 4.707 | 197,979 | +0.06(+1.24%) |
Oct 06, 2005 | 4.707 | 4.718 | 4.611 | 4.649 | 262,236 | -0.06(-1.32%) |
Oct 05, 2005 | 4.822 | 4.833 | 4.684 | 4.711 | 313,467 | -0.11(-2.29%) |
Oct 04, 2005 | 4.877 | 4.883 | 4.803 | 4.822 | 367,738 | +0.04(+0.94%) |
Oct 03, 2005 | 4.699 | 4.784 | 4.656 | 4.777 | 544,878 | +0.23(+5.15%) |
Sep 30, 2005 | 4.632 | 4.635 | 4.535 | 4.543 | 376,855 | -0.04(-0.98%) |
Sep 29, 2005 | 4.615 | 4.653 | 4.567 | 4.588 | 1,402,789 | -0.01(-0.30%) |
Sep 28, 2005 | 4.685 | 4.700 | 4.578 | 4.602 | 1,203,941 | -0.09(-1.82%) |
Sep 27, 2005 | 4.683 | 4.721 | 4.654 | 4.687 | 410,286 | +0.00(+0.05%) |
Sep 26, 2005 | 4.673 | 4.731 | 4.595 | 4.685 | 610,437 | +0.02(+0.42%) |
Sep 23, 2005 | 4.665 | 4.716 | 4.557 | 4.665 | 1,714,520 | +0.04(+0.95%) |
Sep 22, 2005 | 4.673 | 4.673 | 4.544 | 4.622 | 725,925 | -0.03(-0.72%) |
Sep 21, 2005 | 4.711 | 4.715 | 4.549 | 4.655 | 403,340 | -0.04(-0.91%) |
Sep 20, 2005 | 4.689 | 4.738 | 4.671 | 4.698 | 277,431 | -0.01(-0.22%) |
Sep 19, 2005 | 4.722 | 4.730 | 4.696 | 4.708 | 186,691 | -0.01(-0.29%) |
Sep 16, 2005 | 4.722 | 4.733 | 4.661 | 4.722 | 817,534 | +0.05(+0.99%) |
Sep 15, 2005 | 4.650 | 4.716 | 4.648 | 4.676 | 437,639 | +0.01(+0.25%) |
Sep 14, 2005 | 4.600 | 4.665 | 4.596 | 4.664 | 258,328 | +0.06(+1.40%) |
Sep 13, 2005 | 4.537 | 4.641 | 4.537 | 4.600 | 239,659 | +0.09(+1.89%) |
Sep 12, 2005 | 4.472 | 4.518 | 4.446 | 4.514 | 217,517 | +0.04(+0.80%) |
Sep 09, 2005 | 4.402 | 4.479 | 4.402 | 4.479 | 278,300 | +0.08(+1.86%) |
Sep 08, 2005 | 4.475 | 4.475 | 4.365 | 4.397 | 237,488 | -0.06(-1.27%) |
Sep 07, 2005 | 4.370 | 4.466 | 4.370 | 4.453 | 270,919 | +0.09(+2.09%) |
Sep 06, 2005 | 4.276 | 4.366 | 4.276 | 4.362 | 349,937 | +0.08(+1.94%) |
Sep 02, 2005 | 4.244 | 4.298 | 4.236 | 4.279 | 290,891 | -0.01(-0.24%) |
Sep 01, 2005 | 4.264 | 4.317 | 4.253 | 4.290 | 199,716 | +0.01(+0.32%) |
Aug 31, 2005 | 4.237 | 4.306 | 4.236 | 4.276 | 186,257 | +0.04(+0.92%) |
Aug 30, 2005 | 4.215 | 4.246 | 4.183 | 4.237 | 130,683 | +0.02(+0.46%) |
Aug 29, 2005 | 4.239 | 4.246 | 4.202 | 4.217 | 247,908 | -0.01(-0.19%) |
Aug 26, 2005 | 4.250 | 4.278 | 4.225 | 4.225 | 394,222 | -0.03(-0.76%) |
Aug 25, 2005 | 4.282 | 4.296 | 4.250 | 4.258 | 392,920 | -0.00(-0.11%) |
Aug 24, 2005 | 4.243 | 4.273 | 4.237 | 4.262 | 1,414,946 | +0.02(+0.46%) |
Aug 23, 2005 | 4.228 | 4.254 | 4.228 | 4.243 | 621,725 | +0.01(+0.25%) |
Aug 22, 2005 | 4.209 | 4.250 | 4.203 | 4.232 | 374,685 | +0.04(+1.07%) |
Aug 19, 2005 | 4.171 | 4.187 | 4.162 | 4.187 | 208,833 | +0.03(+0.75%) |
Aug 18, 2005 | 4.232 | 4.232 | 4.125 | 4.156 | 342,122 | -0.08(-1.80%) |
Aug 17, 2005 | 4.282 | 4.290 | 4.222 | 4.232 | 193,637 | -0.06(-1.45%) |
Aug 16, 2005 | 4.284 | 4.297 | 4.239 | 4.294 | 249,645 | +0.02(+0.43%) |
Aug 15, 2005 | 4.332 | 4.341 | 4.275 | 4.276 | 125,908 | -0.06(-1.30%) |
Aug 12, 2005 | 4.334 | 4.346 | 4.311 | 4.332 | 201,887 | +0.00(+0.11%) |
Aug 11, 2005 | 4.308 | 4.355 | 4.308 | 4.328 | 331,702 | +0.02(+0.40%) |
Aug 10, 2005 | 4.238 | 4.311 | 4.235 | 4.311 | 315,204 | +0.07(+1.71%) |
Aug 09, 2005 | 4.238 | 4.266 | 4.210 | 4.238 | 695,533 | +0.02(+0.49%) |
Aug 08, 2005 | 4.266 | 4.299 | 4.214 | 4.217 | 299,574 | -0.04(-0.95%) |
Aug 05, 2005 | 4.267 | 4.285 | 4.198 | 4.258 | 415,496 | -0.01(-0.32%) |
Aug 04, 2005 | 4.212 | 4.288 | 4.210 | 4.271 | 275,261 | +0.07(+1.70%) |
Aug 03, 2005 | 4.294 | 4.294 | 4.188 | 4.200 | 350,371 | -0.08(-1.88%) |
Aug 02, 2005 | 4.322 | 4.335 | 4.271 | 4.281 | 277,866 | +0.01(+0.27%) |
Aug 01, 2005 | 4.251 | 4.283 | 4.251 | 4.269 | 121,132 | +0.02(+0.38%) |
Jul 29, 2005 | 4.288 | 4.288 | 4.236 | 4.253 | 285,246 | -0.02(-0.57%) |
Jul 28, 2005 | 4.216 | 4.284 | 4.216 | 4.277 | 1,492,661 | +0.03(+0.81%) |
Jul 27, 2005 | 4.147 | 4.260 | 4.145 | 4.243 | 1,352,426 | +0.12(+3.02%) |
Jul 26, 2005 | 4.232 | 4.238 | 4.111 | 4.118 | 604,792 | -0.04(-0.94%) |
Jul 25, 2005 | 4.131 | 4.163 | 4.131 | 4.157 | 818,402 | +0.04(+1.06%) |
Jul 22, 2005 | 4.140 | 4.140 | 4.102 | 4.114 | 246,606 | -0.01(-0.14%) |
Jul 21, 2005 | 4.157 | 4.193 | 4.111 | 4.119 | 1,475,295 | +0.01(+0.14%) |
Jul 20, 2005 | 3.981 | 4.131 | 3.981 | 4.114 | 1,397,145 | +0.18(+4.54%) |
Jul 19, 2005 | 3.920 | 3.980 | 3.909 | 3.935 | 530,984 | +0.01(+0.35%) |
Jul 18, 2005 | 3.985 | 4.001 | 3.919 | 3.921 | 1,143,592 | -0.02(-0.61%) |
Jul 15, 2005 | 3.921 | 3.983 | 3.898 | 3.946 | 573,533 | +0.02(+0.62%) |
Jul 14, 2005 | 4.047 | 4.054 | 3.917 | 3.921 | 997,712 | -0.08(-1.99%) |
Jul 13, 2005 | 4.009 | 4.035 | 3.997 | 4.001 | 4,877,418 | +0.00(+0.09%) |
Jul 12, 2005 | 4.010 | 4.027 | 3.988 | 3.997 | 239,225 | +0.03(+0.78%) |
Jul 11, 2005 | 3.987 | 4.025 | 3.951 | 3.966 | 286,983 | +0.00(+0.06%) |
Jul 08, 2005 | 3.845 | 3.971 | 3.845 | 3.964 | 441,980 | +0.17(+4.40%) |
Jul 07, 2005 | 3.841 | 3.848 | 3.773 | 3.797 | 373,382 | -0.05(-1.38%) |
Jul 06, 2005 | 3.747 | 3.899 | 3.747 | 3.850 | 1,355,031 | +0.14(+3.76%) |
Jul 05, 2005 | 3.682 | 3.758 | 3.677 | 3.711 | 248,776 | -0.03(-0.68%) |
Jul 01, 2005 | 3.787 | 3.787 | 3.720 | 3.736 | 301,745 | -0.05(-1.34%) |
Jun 30, 2005 | 3.767 | 3.800 | 3.758 | 3.787 | 205,360 | +0.02(+0.64%) |
Jun 29, 2005 | 3.759 | 3.791 | 3.726 | 3.762 | 183,217 | +0.01(+0.21%) |
Jun 28, 2005 | 3.693 | 3.770 | 3.689 | 3.754 | 440,678 | +0.05(+1.46%) |
Jun 27, 2005 | 3.726 | 3.728 | 3.682 | 3.700 | 174,968 | -0.03(-0.71%) |
Jun 24, 2005 | 3.781 | 3.781 | 3.715 | 3.727 | 431,126 | -0.04(-0.98%) |
Jun 23, 2005 | 3.803 | 3.803 | 3.758 | 3.764 | 137,630 | -0.03(-0.76%) |
Jun 22, 2005 | 3.769 | 3.829 | 3.769 | 3.792 | 210,570 | +0.01(+0.30%) |
Jun 21, 2005 | 3.751 | 3.782 | 3.749 | 3.781 | 369,475 | +0.04(+0.95%) |
Jun 20, 2005 | 3.780 | 3.780 | 3.737 | 3.745 | 255,723 | -0.03(-0.73%) |
Jun 17, 2005 | 3.780 | 3.783 | 3.755 | 3.773 | 217,517 | +0.02(+0.55%) |
Jun 16, 2005 | 3.734 | 3.805 | 3.728 | 3.752 | 1,559,957 | +0.02(+0.62%) |
Jun 15, 2005 | 3.600 | 3.729 | 3.600 | 3.729 | 517,959 | +0.15(+4.28%) |
Jun 14, 2005 | 3.555 | 3.580 | 3.541 | 3.576 | 164,548 | +0.02(+0.45%) |
Jun 13, 2005 | 3.586 | 3.586 | 3.546 | 3.560 | 384,236 | -0.04(-1.02%) |
Jun 10, 2005 | 3.605 | 3.609 | 3.549 | 3.597 | 402,905 | +0.00(+0.03%) |
Jun 09, 2005 | 3.594 | 3.614 | 3.586 | 3.595 | 156,733 | +0.00(+0.06%) |
Jun 08, 2005 | 3.564 | 3.599 | 3.564 | 3.593 | 799,733 | +0.06(+1.56%) |
Jun 07, 2005 | 3.547 | 3.567 | 3.531 | 3.538 | 103,331 | +0.00(+0.03%) |
Jun 06, 2005 | 3.530 | 3.559 | 3.500 | 3.537 | 327,361 | +0.01(+0.23%) |
Jun 03, 2005 | 3.587 | 3.628 | 3.510 | 3.529 | 928,246 | -0.05(-1.51%) |
Jun 02, 2005 | 3.592 | 3.592 | 3.571 | 3.583 | 874,844 | +0.00(+0.00%) |
Jun 01, 2005 | 3.522 | 3.585 | 3.500 | 3.583 | 640,394 | +0.09(+2.57%) |
May 31, 2005 | 3.463 | 3.506 | 3.441 | 3.493 | 197,979 | +0.03(+0.86%) |
May 27, 2005 | 3.419 | 3.480 | 3.419 | 3.463 | 218,385 | +0.05(+1.52%) |
May 26, 2005 | 3.358 | 3.417 | 3.340 | 3.411 | 141,538 | +0.04(+1.16%) |
May 25, 2005 | 3.377 | 3.389 | 3.336 | 3.372 | 111,146 | -0.01(-0.27%) |
May 24, 2005 | 3.426 | 3.432 | 3.381 | 3.381 | 98,989 | -0.06(-1.71%) |
May 23, 2005 | 3.420 | 3.443 | 3.416 | 3.440 | 90,306 | +0.03(+0.78%) |
May 20, 2005 | 3.420 | 3.434 | 3.404 | 3.413 | 76,847 | -0.01(-0.34%) |
May 19, 2005 | 3.402 | 3.432 | 3.402 | 3.425 | 73,374 | +0.02(+0.68%) |
May 18, 2005 | 3.384 | 3.417 | 3.384 | 3.402 | 141,538 | +0.03(+0.75%) |
May 17, 2005 | 3.403 | 3.420 | 3.363 | 3.377 | 133,723 | -0.03(-0.98%) |
May 16, 2005 | 3.388 | 3.418 | 3.378 | 3.410 | 145,445 | +0.02(+0.68%) |
May 13, 2005 | 3.474 | 3.481 | 3.319 | 3.387 | 321,716 | -0.10(-2.97%) |
May 12, 2005 | 3.453 | 3.491 | 3.433 | 3.491 | 120,263 | +0.02(+0.70%) |
May 11, 2005 | 3.352 | 3.472 | 3.345 | 3.466 | 141,538 | +0.02(+0.64%) |
May 10, 2005 | 3.455 | 3.464 | 3.417 | 3.445 | 130,683 | +0.00(+0.10%) |
May 09, 2005 | 3.488 | 3.489 | 3.431 | 3.441 | 112,014 | -0.05(-1.45%) |
May 06, 2005 | 3.478 | 3.509 | 3.458 | 3.492 | 307,389 | +0.06(+1.88%) |
May 05, 2005 | 3.394 | 3.480 | 3.386 | 3.427 | 214,477 | +0.05(+1.60%) |
May 04, 2005 | 3.318 | 3.379 | 3.318 | 3.373 | 154,563 | +0.06(+1.81%) |
May 03, 2005 | 3.310 | 3.317 | 3.286 | 3.313 | 225,766 | +0.00(+0.03%) |
May 02, 2005 | 3.325 | 3.354 | 3.275 | 3.312 | 438,073 | +0.00(+0.00%) |
Apr 29, 2005 | 3.314 | 3.336 | 3.291 | 3.312 | 246,606 | -0.01(-0.17%) |
Apr 28, 2005 | 3.293 | 3.318 | 3.275 | 3.318 | 299,140 | +0.03(+0.77%) |
Apr 27, 2005 | 3.167 | 3.298 | 3.167 | 3.293 | 485,831 | +0.11(+3.32%) |
Apr 26, 2005 | 3.126 | 3.188 | 3.126 | 3.187 | 82,057 | +0.09(+2.82%) |
Apr 25, 2005 | 3.136 | 3.136 | 3.098 | 3.099 | 141,538 | -0.04(-1.21%) |
Apr 22, 2005 | 3.144 | 3.164 | 3.124 | 3.137 | 119,395 | +0.00(+0.04%) |
Apr 21, 2005 | 3.159 | 3.173 | 3.135 | 3.136 | 159,338 | -0.01(-0.40%) |
Apr 20, 2005 | 3.161 | 3.183 | 3.142 | 3.149 | 155,865 | -0.03(-0.80%) |
Apr 19, 2005 | 3.165 | 3.181 | 3.154 | 3.174 | 79,886 | +0.02(+0.58%) |
Apr 18, 2005 | 3.141 | 3.173 | 3.138 | 3.155 | 406,379 | +0.02(+0.77%) |
Apr 15, 2005 | 3.183 | 3.207 | 3.122 | 3.131 | 196,677 | -0.05(-1.56%) |
Apr 14, 2005 | 3.226 | 3.237 | 3.173 | 3.181 | 89,438 | -0.04(-1.18%) |
Apr 13, 2005 | 3.211 | 3.248 | 3.211 | 3.219 | 611,739 | +0.01(+0.25%) |
Apr 12, 2005 | 3.229 | 3.233 | 3.192 | 3.211 | 60,783 | -0.01(-0.21%) |
Apr 11, 2005 | 3.229 | 3.245 | 3.211 | 3.218 | 216,214 | -0.01(-0.36%) |
Apr 08, 2005 | 3.159 | 3.258 | 3.153 | 3.229 | 1,453,587 | +0.07(+2.11%) |
Apr 07, 2005 | 3.128 | 3.168 | 3.098 | 3.162 | 1,349,821 | +0.03(+0.96%) |
Apr 06, 2005 | 3.152 | 3.154 | 3.127 | 3.132 | 99,858 | -0.05(-1.49%) |
Apr 05, 2005 | 3.182 | 3.192 | 3.155 | 3.180 | 90,740 | +0.01(+0.40%) |
Apr 04, 2005 | 3.115 | 3.183 | 3.108 | 3.167 | 154,563 | -0.00(-0.04%) |