Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.725 | 3.837 | 3.692 | 3.735 | 2,274,400 | -0.00(-0.07%) |
Apr 27, 2006 | 3.500 | 3.987 | 3.487 | 3.737 | 5,896,000 | +0.30(+8.89%) |
Apr 26, 2006 | 3.385 | 3.499 | 3.385 | 3.433 | 2,697,600 | +0.05(+1.44%) |
Apr 25, 2006 | 3.264 | 3.395 | 3.264 | 3.384 | 1,525,600 | +0.12(+3.68%) |
Apr 24, 2006 | 3.275 | 3.279 | 3.195 | 3.264 | 3,552,800 | -0.03(-0.87%) |
Apr 21, 2006 | 3.391 | 3.391 | 3.257 | 3.292 | 935,200 | -0.10(-3.02%) |
Apr 20, 2006 | 3.469 | 3.496 | 3.331 | 3.395 | 2,558,400 | -0.08(-2.44%) |
Apr 19, 2006 | 3.490 | 3.513 | 3.461 | 3.480 | 2,761,600 | -0.01(-0.29%) |
Apr 18, 2006 | 3.394 | 3.531 | 3.369 | 3.490 | 2,167,200 | +0.10(+2.84%) |
Apr 17, 2006 | 3.431 | 3.464 | 3.335 | 3.394 | 727,200 | -0.05(-1.38%) |
Apr 13, 2006 | 3.441 | 3.482 | 3.421 | 3.441 | 1,904,000 | +0.00(+0.00%) |
Apr 12, 2006 | 3.562 | 3.562 | 3.429 | 3.441 | 4,246,400 | -0.11(-3.10%) |
Apr 11, 2006 | 3.555 | 3.595 | 3.534 | 3.551 | 2,209,600 | -0.00(-0.11%) |
Apr 10, 2006 | 3.567 | 3.575 | 3.536 | 3.555 | 1,983,200 | -0.00(-0.04%) |
Apr 07, 2006 | 3.589 | 3.640 | 3.539 | 3.556 | 1,742,400 | -0.03(-0.94%) |
Apr 06, 2006 | 3.587 | 3.638 | 3.539 | 3.590 | 2,064,000 | +0.02(+0.56%) |
Apr 05, 2006 | 3.700 | 3.706 | 3.507 | 3.570 | 5,268,000 | -0.15(-4.13%) |
Apr 04, 2006 | 3.922 | 3.942 | 3.704 | 3.724 | 4,588,800 | -0.16(-4.18%) |
Apr 03, 2006 | 3.962 | 4.019 | 3.885 | 3.886 | 1,633,600 | -0.08(-1.92%) |
Mar 31, 2006 | 4.011 | 4.045 | 3.938 | 3.962 | 2,564,800 | -0.05(-1.25%) |
Mar 30, 2006 | 3.888 | 4.062 | 3.874 | 4.013 | 2,232,000 | +0.15(+3.88%) |
Mar 29, 2006 | 3.821 | 3.919 | 3.724 | 3.862 | 1,275,200 | +0.08(+2.01%) |
Mar 28, 2006 | 3.784 | 3.812 | 3.760 | 3.786 | 2,168,000 | +0.00(+0.07%) |
Mar 27, 2006 | 3.700 | 3.792 | 3.689 | 3.784 | 1,117,600 | +0.08(+2.26%) |
Mar 24, 2006 | 3.692 | 3.746 | 3.664 | 3.700 | 944,000 | +0.02(+0.41%) |
Mar 23, 2006 | 3.731 | 3.737 | 3.669 | 3.685 | 772,800 | -0.02(-0.41%) |
Mar 22, 2006 | 3.704 | 3.761 | 3.683 | 3.700 | 1,257,600 | -0.02(-0.50%) |
Mar 21, 2006 | 3.612 | 3.740 | 3.601 | 3.719 | 1,500,000 | +0.10(+2.62%) |
Mar 20, 2006 | 3.609 | 3.650 | 3.587 | 3.624 | 893,600 | +0.00(+0.00%) |
Mar 17, 2006 | 3.680 | 3.680 | 3.587 | 3.624 | 1,628,000 | -0.06(-1.53%) |
Mar 16, 2006 | 3.669 | 3.691 | 3.623 | 3.680 | 534,400 | +0.02(+0.65%) |
Mar 15, 2006 | 3.629 | 3.676 | 3.547 | 3.656 | 1,153,600 | +0.03(+0.79%) |
Mar 14, 2006 | 3.519 | 3.711 | 3.506 | 3.627 | 2,418,400 | +0.11(+3.27%) |
Mar 13, 2006 | 3.513 | 3.639 | 3.490 | 3.513 | 1,104,000 | -0.00(-0.14%) |
Mar 10, 2006 | 3.446 | 3.521 | 3.442 | 3.518 | 820,000 | +0.07(+2.07%) |
Mar 09, 2006 | 3.487 | 3.522 | 3.411 | 3.446 | 1,728,800 | -0.02(-0.65%) |
Mar 08, 2006 | 3.334 | 3.481 | 3.272 | 3.469 | 2,419,200 | +0.13(+4.05%) |
Mar 07, 2006 | 3.388 | 3.413 | 3.325 | 3.334 | 1,743,200 | -0.06(-1.70%) |
Mar 06, 2006 | 3.337 | 3.442 | 3.297 | 3.391 | 1,746,400 | +0.05(+1.61%) |
Mar 03, 2006 | 3.312 | 3.350 | 3.286 | 3.337 | 1,264,800 | +0.02(+0.56%) |
Mar 02, 2006 | 3.297 | 3.336 | 3.275 | 3.319 | 1,436,000 | +0.02(+0.64%) |
Mar 01, 2006 | 3.244 | 3.299 | 3.239 | 3.297 | 1,118,400 | +0.05(+1.50%) |
Feb 28, 2006 | 3.289 | 3.305 | 3.206 | 3.249 | 1,355,200 | -0.04(-1.22%) |
Feb 27, 2006 | 3.212 | 3.299 | 3.212 | 3.289 | 1,380,800 | +0.06(+1.98%) |
Feb 24, 2006 | 3.185 | 3.249 | 3.175 | 3.225 | 1,439,200 | +0.06(+1.86%) |
Feb 23, 2006 | 3.138 | 3.169 | 3.125 | 3.166 | 1,017,600 | +0.02(+0.56%) |
Feb 22, 2006 | 3.131 | 3.160 | 3.112 | 3.149 | 1,200,000 | +0.02(+0.60%) |
Feb 21, 2006 | 3.131 | 3.188 | 3.125 | 3.130 | 1,412,800 | +0.00(+0.08%) |
Feb 17, 2006 | 3.406 | 3.411 | 3.125 | 3.127 | 3,056,800 | -0.09(-2.83%) |
Feb 16, 2006 | 3.303 | 3.538 | 2.941 | 3.219 | 5,451,200 | -0.21(-6.09%) |
Feb 15, 2006 | 3.288 | 3.444 | 3.226 | 3.428 | 1,936,000 | +0.15(+4.58%) |
Feb 14, 2006 | 3.156 | 3.304 | 3.121 | 3.277 | 1,877,600 | +0.16(+5.17%) |
Feb 13, 2006 | 3.344 | 3.345 | 3.099 | 3.116 | 5,651,200 | +0.04(+1.47%) |
Feb 10, 2006 | 3.083 | 3.112 | 2.990 | 3.071 | 1,620,000 | -0.02(-0.73%) |
Feb 09, 2006 | 3.013 | 3.107 | 3.013 | 3.094 | 1,077,600 | +0.07(+2.40%) |
Feb 08, 2006 | 3.044 | 3.044 | 3.000 | 3.021 | 595,200 | -0.01(-0.41%) |
Feb 07, 2006 | 3.062 | 3.096 | 3.004 | 3.034 | 842,400 | -0.03(-0.94%) |
Feb 06, 2006 | 3.016 | 3.075 | 2.987 | 3.062 | 1,800,800 | +0.02(+0.82%) |
Feb 03, 2006 | 3.112 | 3.112 | 3.002 | 3.038 | 1,168,800 | -0.07(-2.41%) |
Feb 02, 2006 | 3.143 | 3.156 | 3.094 | 3.112 | 1,078,400 | -0.03(-1.03%) |
Feb 01, 2006 | 3.123 | 3.161 | 3.107 | 3.145 | 1,372,000 | +0.02(+0.72%) |
Jan 31, 2006 | 3.145 | 3.156 | 3.101 | 3.123 | 1,285,600 | -0.04(-1.26%) |
Jan 30, 2006 | 3.135 | 3.219 | 3.125 | 3.163 | 1,272,000 | +0.02(+0.52%) |
Jan 27, 2006 | 3.225 | 3.225 | 3.114 | 3.146 | 1,847,200 | -0.09(-2.82%) |
Jan 26, 2006 | 3.275 | 3.276 | 3.208 | 3.237 | 898,400 | -0.01(-0.23%) |
Jan 25, 2006 | 3.271 | 3.277 | 3.239 | 3.245 | 1,765,600 | -0.02(-0.50%) |
Jan 24, 2006 | 3.239 | 3.268 | 3.231 | 3.261 | 1,943,200 | +0.02(+0.77%) |
Jan 23, 2006 | 3.281 | 3.321 | 3.230 | 3.236 | 1,539,200 | -0.03(-0.99%) |
Jan 20, 2006 | 3.350 | 3.368 | 3.249 | 3.269 | 1,218,400 | -0.04(-1.13%) |
Jan 19, 2006 | 3.300 | 3.310 | 3.279 | 3.306 | 988,000 | +0.03(+0.80%) |
Jan 18, 2006 | 3.288 | 3.319 | 3.256 | 3.280 | 991,200 | -0.02(-0.49%) |
Jan 17, 2006 | 3.325 | 3.325 | 3.260 | 3.296 | 1,072,000 | -0.04(-1.20%) |
Jan 13, 2006 | 3.325 | 3.367 | 3.240 | 3.336 | 1,000,800 | +0.01(+0.15%) |
Jan 12, 2006 | 3.475 | 3.476 | 3.208 | 3.331 | 3,152,000 | -0.15(-4.41%) |
Jan 11, 2006 | 3.564 | 3.564 | 3.458 | 3.485 | 1,087,200 | -0.08(-2.21%) |
Jan 10, 2006 | 3.562 | 3.611 | 3.500 | 3.564 | 1,164,000 | -0.00(-0.11%) |
Jan 09, 2006 | 3.533 | 3.612 | 3.531 | 3.567 | 941,600 | -0.01(-0.21%) |
Jan 06, 2006 | 3.644 | 3.644 | 3.554 | 3.575 | 940,800 | -0.02(-0.66%) |
Jan 05, 2006 | 3.591 | 3.650 | 3.591 | 3.599 | 1,113,600 | +0.01(+0.21%) |
Jan 04, 2006 | 3.625 | 3.663 | 3.581 | 3.591 | 2,005,600 | -0.01(-0.24%) |
Jan 03, 2006 | 3.513 | 3.619 | 3.494 | 3.600 | 5,748,000 | +0.09(+2.67%) |
Dec 30, 2005 | 3.685 | 3.695 | 3.506 | 3.506 | 2,535,200 | -0.18(-4.85%) |
Dec 29, 2005 | 3.612 | 3.770 | 3.542 | 3.685 | 4,748,000 | +0.32(+9.47%) |
Dec 28, 2005 | 3.384 | 3.425 | 3.353 | 3.366 | 797,600 | -0.02(-0.48%) |
Dec 27, 2005 | 3.456 | 3.518 | 3.365 | 3.382 | 1,132,800 | -0.08(-2.38%) |
Dec 23, 2005 | 3.459 | 3.590 | 3.425 | 3.465 | 2,177,600 | -0.03(-0.86%) |
Dec 22, 2005 | 3.375 | 3.525 | 3.337 | 3.495 | 4,469,600 | +0.35(+11.26%) |
Dec 21, 2005 | 3.249 | 3.249 | 3.129 | 3.141 | 1,814,400 | -0.06(-1.87%) |
Dec 20, 2005 | 3.237 | 3.250 | 3.192 | 3.201 | 1,056,000 | -0.04(-1.20%) |
Dec 19, 2005 | 3.219 | 3.281 | 3.219 | 3.240 | 1,633,600 | +0.00(+0.00%) |
Dec 16, 2005 | 3.241 | 3.263 | 3.224 | 3.240 | 1,504,000 | -0.00(-0.04%) |
Dec 15, 2005 | 3.342 | 3.369 | 3.217 | 3.241 | 1,348,800 | -0.12(-3.50%) |
Dec 14, 2005 | 3.312 | 3.405 | 3.312 | 3.359 | 1,144,800 | +0.06(+1.70%) |
Dec 13, 2005 | 3.256 | 3.344 | 3.229 | 3.303 | 2,765,600 | +0.09(+2.76%) |
Dec 12, 2005 | 3.092 | 3.219 | 3.066 | 3.214 | 1,528,800 | +0.14(+4.64%) |
Dec 09, 2005 | 3.040 | 3.081 | 3.040 | 3.071 | 958,400 | +0.03(+1.03%) |
Dec 08, 2005 | 3.056 | 3.089 | 3.013 | 3.040 | 3,888,000 | -0.00(-0.12%) |
Dec 07, 2005 | 2.994 | 3.062 | 2.987 | 3.044 | 2,620,000 | +0.06(+2.05%) |
Dec 06, 2005 | 2.890 | 3.000 | 2.890 | 2.982 | 1,654,400 | +0.08(+2.93%) |
Dec 05, 2005 | 2.862 | 2.897 | 2.815 | 2.897 | 1,110,400 | +0.02(+0.87%) |
Dec 02, 2005 | 2.873 | 2.875 | 2.844 | 2.873 | 908,000 | +0.00(+0.09%) |
Dec 01, 2005 | 2.859 | 2.873 | 2.837 | 2.870 | 1,691,200 | +0.01(+0.39%) |
Nov 30, 2005 | 2.763 | 2.862 | 2.756 | 2.859 | 1,715,200 | +0.08(+2.88%) |
Nov 29, 2005 | 2.768 | 2.810 | 2.763 | 2.779 | 1,328,000 | +0.01(+0.41%) |
Nov 28, 2005 | 2.769 | 2.806 | 2.744 | 2.768 | 1,345,600 | -0.02(-0.54%) |
Nov 25, 2005 | 2.788 | 2.792 | 2.725 | 2.783 | 323,200 | -0.01(-0.49%) |
Nov 23, 2005 | 2.788 | 2.806 | 2.781 | 2.796 | 1,047,200 | -0.02(-0.62%) |
Nov 22, 2005 | 2.638 | 2.848 | 2.638 | 2.814 | 1,780,800 | +0.15(+5.73%) |
Nov 21, 2005 | 2.638 | 2.674 | 2.612 | 2.661 | 1,689,600 | -0.02(-0.84%) |
Nov 18, 2005 | 2.594 | 2.685 | 2.572 | 2.684 | 1,143,200 | +0.11(+4.27%) |
Nov 17, 2005 | 2.567 | 2.574 | 2.500 | 2.574 | 998,400 | +0.00(+0.10%) |
Nov 16, 2005 | 2.638 | 2.649 | 2.506 | 2.571 | 1,121,600 | -0.05(-2.05%) |
Nov 15, 2005 | 2.651 | 2.676 | 2.612 | 2.625 | 1,303,200 | -0.03(-0.99%) |
Nov 14, 2005 | 2.655 | 2.661 | 2.621 | 2.651 | 817,600 | -0.00(-0.14%) |
Nov 11, 2005 | 2.708 | 2.708 | 2.634 | 2.655 | 1,419,200 | -0.06(-2.12%) |
Nov 10, 2005 | 2.554 | 2.716 | 2.534 | 2.712 | 1,904,000 | +0.17(+6.63%) |
Nov 09, 2005 | 2.500 | 2.546 | 2.494 | 2.544 | 1,411,200 | +0.04(+1.65%) |
Nov 08, 2005 | 2.566 | 2.566 | 2.500 | 2.502 | 1,521,600 | -0.06(-2.48%) |
Nov 07, 2005 | 2.515 | 2.579 | 2.515 | 2.566 | 2,150,400 | +0.05(+2.04%) |
Nov 04, 2005 | 2.531 | 2.562 | 2.500 | 2.515 | 1,824,000 | -0.01(-0.59%) |
Nov 03, 2005 | 2.575 | 2.615 | 2.516 | 2.530 | 1,899,200 | -0.03(-1.22%) |
Nov 02, 2005 | 2.536 | 2.586 | 2.519 | 2.561 | 1,865,600 | +0.01(+0.39%) |
Nov 01, 2005 | 2.640 | 2.640 | 2.515 | 2.551 | 1,843,200 | -0.04(-1.73%) |
Oct 31, 2005 | 2.581 | 2.689 | 2.581 | 2.596 | 3,110,400 | +0.01(+0.44%) |
Oct 28, 2005 | 2.638 | 2.650 | 2.572 | 2.585 | 2,155,200 | -0.04(-1.71%) |
Oct 27, 2005 | 2.575 | 2.631 | 2.346 | 2.630 | 6,302,400 | +0.02(+0.91%) |
Oct 26, 2005 | 2.681 | 2.736 | 2.569 | 2.606 | 1,915,200 | -0.06(-2.30%) |
Oct 25, 2005 | 2.726 | 2.744 | 2.585 | 2.667 | 900,000 | -0.05(-1.84%) |
Oct 24, 2005 | 2.636 | 2.719 | 2.636 | 2.717 | 1,208,000 | +0.08(+3.03%) |
Oct 21, 2005 | 2.646 | 2.686 | 2.634 | 2.638 | 532,000 | -0.01(-0.33%) |
Oct 20, 2005 | 2.675 | 2.722 | 2.614 | 2.646 | 731,200 | -0.04(-1.44%) |
Oct 19, 2005 | 2.643 | 2.694 | 2.546 | 2.685 | 1,368,800 | +0.01(+0.47%) |
Oct 18, 2005 | 2.741 | 2.750 | 2.632 | 2.672 | 1,029,600 | -0.07(-2.51%) |
Oct 17, 2005 | 2.759 | 2.797 | 2.709 | 2.741 | 752,800 | -0.01(-0.32%) |
Oct 14, 2005 | 2.746 | 2.774 | 2.701 | 2.750 | 836,800 | +0.00(+0.00%) |
Oct 13, 2005 | 2.750 | 2.784 | 2.728 | 2.750 | 1,207,200 | -0.00(-0.09%) |
Oct 12, 2005 | 2.833 | 2.850 | 2.731 | 2.752 | 1,264,000 | -0.08(-2.82%) |
Oct 11, 2005 | 2.864 | 2.881 | 2.825 | 2.833 | 1,847,200 | -0.03(-1.18%) |
Oct 10, 2005 | 2.875 | 2.882 | 2.857 | 2.866 | 1,762,400 | -0.01(-0.22%) |
Oct 07, 2005 | 2.925 | 2.938 | 2.869 | 2.873 | 1,204,800 | -0.00(-0.04%) |
Oct 06, 2005 | 2.856 | 2.875 | 2.831 | 2.874 | 1,416,000 | +0.01(+0.39%) |
Oct 05, 2005 | 2.895 | 2.956 | 2.812 | 2.862 | 1,499,200 | -0.04(-1.34%) |
Oct 04, 2005 | 3.022 | 3.022 | 2.881 | 2.901 | 1,027,200 | -0.10(-3.49%) |
Oct 03, 2005 | 3.000 | 3.019 | 2.987 | 3.006 | 713,600 | +0.01(+0.21%) |
Sep 30, 2005 | 3.000 | 3.005 | 2.956 | 3.000 | 994,400 | -0.01(-0.29%) |
Sep 29, 2005 | 2.982 | 3.011 | 2.956 | 3.009 | 1,040,000 | +0.02(+0.75%) |
Sep 28, 2005 | 2.967 | 3.013 | 2.961 | 2.986 | 1,555,200 | +0.03(+1.06%) |
Sep 27, 2005 | 2.911 | 2.964 | 2.900 | 2.955 | 1,259,200 | +0.03(+1.03%) |
Sep 26, 2005 | 2.921 | 2.946 | 2.904 | 2.925 | 898,400 | -0.01(-0.34%) |
Sep 23, 2005 | 2.935 | 2.936 | 2.856 | 2.935 | 892,000 | +0.01(+0.43%) |
Sep 22, 2005 | 2.900 | 2.955 | 2.850 | 2.922 | 2,724,800 | +0.03(+1.21%) |
Sep 21, 2005 | 2.894 | 2.908 | 2.876 | 2.888 | 4,049,600 | -0.02(-0.60%) |
Sep 20, 2005 | 2.974 | 2.995 | 2.904 | 2.905 | 1,368,800 | -0.07(-2.31%) |
Sep 19, 2005 | 2.985 | 2.999 | 2.909 | 2.974 | 1,796,000 | +0.02(+0.63%) |
Sep 16, 2005 | 2.953 | 2.999 | 2.940 | 2.955 | 1,284,800 | +0.02(+0.68%) |
Sep 15, 2005 | 2.936 | 2.947 | 2.914 | 2.935 | 1,074,400 | -0.00(-0.13%) |
Sep 14, 2005 | 2.962 | 2.970 | 2.914 | 2.939 | 872,000 | -0.03(-1.05%) |
Sep 13, 2005 | 2.981 | 2.985 | 2.919 | 2.970 | 912,000 | -0.03(-1.00%) |
Sep 12, 2005 | 3.001 | 3.005 | 2.975 | 3.000 | 863,200 | +0.00(+0.00%) |
Sep 09, 2005 | 2.975 | 3.005 | 2.975 | 3.000 | 912,800 | +0.03(+1.01%) |
Sep 08, 2005 | 2.975 | 3.000 | 2.961 | 2.970 | 1,556,000 | -0.03(-1.00%) |
Sep 07, 2005 | 3.009 | 3.038 | 2.913 | 3.000 | 2,419,200 | -0.01(-0.29%) |
Sep 06, 2005 | 2.994 | 3.019 | 2.978 | 3.009 | 1,582,400 | +0.02(+0.59%) |
Sep 02, 2005 | 3.007 | 3.009 | 2.976 | 2.991 | 728,000 | -0.02(-0.54%) |
Sep 01, 2005 | 3.015 | 3.094 | 2.975 | 3.007 | 2,334,400 | -0.01(-0.21%) |
Aug 31, 2005 | 2.994 | 3.025 | 2.985 | 3.014 | 2,616,000 | -0.00(-0.17%) |
Aug 30, 2005 | 3.025 | 3.094 | 3.001 | 3.019 | 1,628,000 | -0.01(-0.21%) |
Aug 29, 2005 | 2.950 | 3.026 | 2.938 | 3.025 | 1,628,800 | +0.08(+2.76%) |
Aug 26, 2005 | 3.024 | 3.025 | 2.906 | 2.944 | 2,672,800 | -0.08(-2.77%) |
Aug 25, 2005 | 3.070 | 3.070 | 3.027 | 3.027 | 2,604,000 | -0.04(-1.34%) |
Aug 24, 2005 | 3.181 | 3.181 | 3.058 | 3.069 | 3,772,000 | -0.13(-4.10%) |
Aug 23, 2005 | 3.300 | 3.308 | 3.163 | 3.200 | 1,883,200 | -0.10(-3.18%) |
Aug 22, 2005 | 3.335 | 3.339 | 3.260 | 3.305 | 1,880,000 | -0.03(-0.97%) |
Aug 19, 2005 | 3.354 | 3.364 | 3.325 | 3.337 | 1,390,400 | -0.02(-0.48%) |
Aug 18, 2005 | 3.356 | 3.379 | 3.341 | 3.354 | 1,633,600 | -0.00(-0.07%) |
Aug 17, 2005 | 3.401 | 3.428 | 3.356 | 3.356 | 1,065,600 | -0.01(-0.19%) |
Aug 16, 2005 | 3.388 | 3.400 | 3.356 | 3.362 | 1,088,800 | -0.03(-0.99%) |
Aug 15, 2005 | 3.467 | 3.467 | 3.364 | 3.396 | 1,349,600 | -0.09(-2.51%) |
Aug 12, 2005 | 3.362 | 3.487 | 3.322 | 3.484 | 1,705,600 | +0.12(+3.68%) |
Aug 11, 2005 | 3.337 | 3.388 | 3.329 | 3.360 | 903,200 | +0.04(+1.24%) |
Aug 10, 2005 | 3.375 | 3.385 | 3.316 | 3.319 | 1,340,000 | -0.04(-1.12%) |
Aug 09, 2005 | 3.369 | 3.385 | 3.354 | 3.356 | 982,400 | -0.03(-0.85%) |
Aug 08, 2005 | 3.475 | 3.475 | 3.353 | 3.385 | 1,432,800 | -0.11(-3.01%) |
Aug 05, 2005 | 3.553 | 3.553 | 3.460 | 3.490 | 1,112,800 | -0.06(-1.59%) |
Aug 04, 2005 | 3.600 | 3.610 | 3.541 | 3.546 | 1,212,000 | -0.06(-1.77%) |
Aug 03, 2005 | 3.625 | 3.646 | 3.592 | 3.610 | 2,560,000 | -0.02(-0.48%) |
Aug 02, 2005 | 3.634 | 3.736 | 3.624 | 3.627 | 2,023,200 | -0.02(-0.51%) |
Aug 01, 2005 | 3.556 | 3.725 | 3.556 | 3.646 | 3,764,000 | -0.03(-0.78%) |
Jul 29, 2005 | 3.688 | 3.710 | 3.669 | 3.675 | 2,656,000 | -0.04(-1.01%) |
Jul 28, 2005 | 3.609 | 3.938 | 3.569 | 3.712 | 9,071,200 | +0.40(+12.08%) |
Jul 27, 2005 | 3.212 | 3.325 | 3.200 | 3.312 | 3,909,600 | +0.10(+2.95%) |
Jul 26, 2005 | 3.197 | 3.256 | 3.139 | 3.217 | 2,027,200 | +0.02(+0.59%) |
Jul 25, 2005 | 3.167 | 3.269 | 3.160 | 3.199 | 3,220,000 | +0.01(+0.20%) |
Jul 22, 2005 | 3.180 | 3.192 | 3.150 | 3.192 | 1,831,200 | +0.01(+0.39%) |
Jul 21, 2005 | 3.181 | 3.199 | 3.156 | 3.180 | 1,474,400 | -0.00(-0.12%) |
Jul 20, 2005 | 3.138 | 3.188 | 3.138 | 3.184 | 1,521,600 | +0.04(+1.39%) |
Jul 19, 2005 | 3.139 | 3.160 | 3.125 | 3.140 | 1,533,600 | -0.00(-0.04%) |
Jul 18, 2005 | 3.154 | 3.156 | 3.131 | 3.141 | 2,845,600 | +0.00(+0.08%) |
Jul 15, 2005 | 3.138 | 3.172 | 3.107 | 3.139 | 1,876,000 | +0.01(+0.40%) |
Jul 14, 2005 | 3.149 | 3.175 | 3.125 | 3.126 | 1,404,000 | -0.02(-0.75%) |
Jul 13, 2005 | 3.156 | 3.175 | 3.120 | 3.150 | 2,044,800 | -0.01(-0.20%) |
Jul 12, 2005 | 3.156 | 3.176 | 3.140 | 3.156 | 2,200,000 | -0.04(-1.14%) |
Jul 11, 2005 | 3.181 | 3.243 | 3.169 | 3.192 | 2,752,000 | +0.00(+0.12%) |
Jul 08, 2005 | 3.083 | 3.203 | 3.083 | 3.189 | 6,836,800 | +0.10(+3.11%) |
Jul 07, 2005 | 3.095 | 3.100 | 3.056 | 3.092 | 3,610,400 | -0.01(-0.20%) |
Jul 06, 2005 | 3.107 | 3.125 | 3.085 | 3.099 | 2,796,000 | -0.00(-0.04%) |
Jul 05, 2005 | 3.150 | 3.160 | 3.035 | 3.100 | 4,975,200 | -0.06(-1.94%) |
Jul 01, 2005 | 3.216 | 3.216 | 3.144 | 3.161 | 2,221,600 | -0.05(-1.60%) |
Jun 30, 2005 | 3.275 | 3.312 | 3.163 | 3.212 | 2,068,800 | -0.03(-0.96%) |
Jun 29, 2005 | 3.175 | 3.276 | 3.169 | 3.244 | 3,770,400 | +0.09(+2.77%) |
Jun 28, 2005 | 3.106 | 3.186 | 3.097 | 3.156 | 3,686,400 | +0.06(+2.02%) |
Jun 27, 2005 | 3.135 | 3.141 | 3.075 | 3.094 | 4,634,400 | -0.04(-1.12%) |
Jun 24, 2005 | 3.219 | 3.231 | 3.129 | 3.129 | 7,509,600 | -0.01(-0.32%) |
Jun 23, 2005 | 3.487 | 3.487 | 3.013 | 3.139 | 27,536,000 | -1.32(-29.66%) |
Jun 22, 2005 | 4.669 | 4.679 | 4.459 | 4.463 | 4,105,600 | -0.19(-4.03%) |
Jun 21, 2005 | 4.688 | 4.750 | 4.641 | 4.650 | 1,606,400 | -0.03(-0.75%) |
Jun 20, 2005 | 4.787 | 4.791 | 4.673 | 4.685 | 1,259,200 | -0.14(-2.95%) |
Jun 17, 2005 | 4.883 | 4.912 | 4.791 | 4.827 | 1,110,400 | -0.00(-0.10%) |
Jun 16, 2005 | 4.781 | 4.835 | 4.769 | 4.832 | 1,499,200 | +0.05(+1.10%) |
Jun 15, 2005 | 4.915 | 4.915 | 4.763 | 4.780 | 2,940,000 | -0.14(-2.77%) |
Jun 14, 2005 | 4.854 | 4.920 | 4.832 | 4.916 | 1,934,400 | +0.07(+1.42%) |
Jun 13, 2005 | 4.846 | 4.860 | 4.808 | 4.848 | 1,208,000 | +0.00(+0.03%) |
Jun 10, 2005 | 4.785 | 4.871 | 4.785 | 4.846 | 1,239,200 | +0.06(+1.31%) |
Jun 09, 2005 | 4.756 | 4.799 | 4.750 | 4.784 | 1,400,800 | +0.03(+0.58%) |
Jun 08, 2005 | 4.758 | 4.782 | 4.745 | 4.756 | 1,326,400 | -0.00(-0.03%) |
Jun 07, 2005 | 4.742 | 4.824 | 4.736 | 4.758 | 1,566,400 | +0.02(+0.32%) |
Jun 06, 2005 | 4.819 | 4.819 | 4.692 | 4.742 | 2,060,000 | -0.08(-1.56%) |
Jun 03, 2005 | 4.931 | 4.950 | 4.809 | 4.817 | 1,616,800 | -0.13(-2.60%) |
Jun 02, 2005 | 4.862 | 4.999 | 4.862 | 4.946 | 2,437,600 | +0.09(+1.96%) |
Jun 01, 2005 | 4.838 | 4.894 | 4.750 | 4.851 | 2,318,400 | +0.03(+0.67%) |
May 31, 2005 | 4.809 | 4.819 | 4.776 | 4.819 | 1,182,400 | +0.01(+0.23%) |
May 27, 2005 | 4.787 | 4.843 | 4.781 | 4.808 | 764,000 | +0.03(+0.68%) |
May 26, 2005 | 4.591 | 4.808 | 4.591 | 4.775 | 4,176,800 | +0.18(+3.92%) |
May 25, 2005 | 4.728 | 4.728 | 4.559 | 4.595 | 1,912,800 | -0.16(-3.36%) |
May 24, 2005 | 4.812 | 4.812 | 4.706 | 4.755 | 1,208,800 | -0.05(-1.14%) |
May 23, 2005 | 4.819 | 4.894 | 4.806 | 4.810 | 1,315,200 | -0.01(-0.13%) |
May 20, 2005 | 4.896 | 4.896 | 4.777 | 4.816 | 1,232,000 | -0.09(-1.88%) |
May 19, 2005 | 4.969 | 5.014 | 4.894 | 4.909 | 680,000 | -0.05(-1.08%) |
May 18, 2005 | 4.874 | 5.010 | 4.862 | 4.963 | 896,800 | +0.09(+1.82%) |
May 17, 2005 | 4.836 | 4.875 | 4.814 | 4.874 | 853,600 | +0.04(+0.88%) |
May 16, 2005 | 4.765 | 4.844 | 4.753 | 4.831 | 904,000 | +0.05(+1.02%) |
May 13, 2005 | 4.875 | 4.875 | 4.742 | 4.782 | 1,143,200 | -0.11(-2.27%) |
May 12, 2005 | 4.947 | 4.957 | 4.878 | 4.894 | 1,666,400 | -0.05(-1.06%) |
May 11, 2005 | 4.950 | 4.981 | 4.925 | 4.946 | 794,400 | -0.01(-0.28%) |
May 10, 2005 | 5.034 | 5.043 | 4.938 | 4.960 | 976,800 | -0.07(-1.47%) |
May 09, 2005 | 5.056 | 5.056 | 4.969 | 5.034 | 967,200 | -0.03(-0.64%) |
May 06, 2005 | 5.081 | 5.105 | 5.001 | 5.066 | 762,400 | +0.08(+1.55%) |
May 05, 2005 | 4.944 | 5.000 | 4.934 | 4.989 | 741,600 | +0.02(+0.48%) |
May 04, 2005 | 4.954 | 4.982 | 4.912 | 4.965 | 823,200 | +0.01(+0.25%) |
May 03, 2005 | 5.001 | 5.003 | 4.938 | 4.952 | 1,582,400 | -0.09(-1.78%) |