Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.580 | 3.610 | 3.510 | 3.550 | 10,993 | -0.03(-0.84%) |
Feb 27, 2006 | 3.600 | 3.623 | 3.550 | 3.580 | 20,425 | +0.05(+1.42%) |
Feb 24, 2006 | 3.560 | 3.640 | 3.510 | 3.530 | 21,400 | -0.07(-1.94%) |
Feb 23, 2006 | 3.550 | 3.600 | 3.500 | 3.600 | 46,810 | +0.01(+0.28%) |
Feb 22, 2006 | 3.630 | 3.640 | 3.560 | 3.590 | 37,789 | +0.01(+0.28%) |
Feb 21, 2006 | 3.700 | 3.700 | 3.560 | 3.580 | 47,947 | -0.08(-2.19%) |
Feb 17, 2006 | 3.640 | 3.740 | 3.640 | 3.660 | 16,292 | +0.02(+0.55%) |
Feb 16, 2006 | 3.620 | 3.750 | 3.620 | 3.640 | 13,700 | -0.01(-0.27%) |
Feb 15, 2006 | 3.660 | 3.710 | 3.630 | 3.650 | 22,219 | -0.05(-1.35%) |
Feb 14, 2006 | 3.790 | 3.810 | 3.670 | 3.700 | 6,650 | -0.02(-0.54%) |
Feb 13, 2006 | 3.790 | 3.790 | 3.670 | 3.720 | 50,104 | +0.06(+1.64%) |
Feb 10, 2006 | 3.750 | 3.800 | 3.660 | 3.660 | 31,036 | -0.15(-3.94%) |
Feb 09, 2006 | 3.810 | 3.810 | 3.640 | 3.810 | 33,265 | +0.00(+0.00%) |
Feb 08, 2006 | 3.610 | 3.810 | 3.600 | 3.810 | 18,535 | +0.18(+4.96%) |
Feb 07, 2006 | 3.810 | 3.810 | 3.600 | 3.630 | 64,644 | -0.05(-1.36%) |
Feb 06, 2006 | 3.700 | 3.789 | 3.680 | 3.680 | 66,859 | +0.03(+0.82%) |
Feb 03, 2006 | 3.600 | 3.650 | 3.550 | 3.650 | 37,628 | +0.01(+0.27%) |
Feb 02, 2006 | 3.644 | 3.670 | 3.600 | 3.640 | 13,020 | +0.03(+0.76%) |
Feb 01, 2006 | 3.560 | 3.640 | 3.500 | 3.612 | 72,842 | +0.03(+0.71%) |
Jan 31, 2006 | 3.700 | 3.700 | 3.500 | 3.587 | 124,996 | -0.06(-1.73%) |
Jan 30, 2006 | 3.940 | 3.950 | 3.650 | 3.650 | 104,141 | -0.12(-3.18%) |
Jan 27, 2006 | 3.710 | 3.790 | 3.700 | 3.770 | 72,086 | +0.04(+1.07%) |
Jan 26, 2006 | 3.840 | 3.880 | 3.650 | 3.730 | 113,438 | -0.06(-1.58%) |
Jan 25, 2006 | 3.890 | 3.902 | 3.780 | 3.790 | 72,886 | -0.14(-3.56%) |
Jan 24, 2006 | 4.070 | 4.070 | 3.770 | 3.930 | 176,262 | -0.06(-1.50%) |
Jan 23, 2006 | 4.170 | 4.500 | 3.850 | 3.990 | 646,278 | -1.39(-25.84%) |
Jan 20, 2006 | 5.120 | 5.640 | 4.950 | 5.380 | 230,700 | +0.18(+3.46%) |
Jan 19, 2006 | 5.120 | 5.250 | 5.090 | 5.200 | 74,001 | +0.08(+1.56%) |
Jan 18, 2006 | 4.670 | 5.140 | 4.670 | 5.120 | 51,169 | +0.33(+6.89%) |
Jan 17, 2006 | 4.900 | 4.960 | 4.730 | 4.790 | 45,554 | -0.11(-2.25%) |
Jan 13, 2006 | 5.140 | 5.140 | 4.900 | 4.900 | 47,241 | -0.25(-4.85%) |
Jan 12, 2006 | 5.200 | 5.240 | 5.050 | 5.150 | 70,700 | -0.02(-0.39%) |
Jan 11, 2006 | 5.000 | 5.240 | 4.820 | 5.170 | 178,882 | +0.17(+3.40%) |
Jan 10, 2006 | 4.780 | 5.190 | 4.750 | 5.000 | 219,022 | +0.24(+5.06%) |
Jan 09, 2006 | 4.700 | 4.840 | 4.600 | 4.759 | 131,941 | +0.24(+5.29%) |
Jan 06, 2006 | 4.150 | 4.600 | 4.000 | 4.520 | 146,513 | +0.47(+11.60%) |
Jan 05, 2006 | 4.200 | 4.270 | 4.011 | 4.050 | 9,269 | -0.10(-2.41%) |
Jan 04, 2006 | 4.200 | 4.320 | 4.100 | 4.150 | 39,362 | -0.05(-1.19%) |
Jan 03, 2006 | 4.050 | 4.200 | 3.980 | 4.200 | 39,136 | +0.14(+3.45%) |
Dec 30, 2005 | 3.990 | 4.140 | 3.900 | 4.060 | 24,543 | +0.00(+0.00%) |
Dec 29, 2005 | 4.080 | 4.270 | 3.900 | 4.060 | 64,030 | -0.02(-0.49%) |
Dec 28, 2005 | 3.980 | 4.140 | 3.830 | 4.080 | 95,000 | +0.08(+2.00%) |
Dec 27, 2005 | 4.030 | 4.130 | 3.900 | 4.000 | 40,900 | +0.00(+0.00%) |
Dec 23, 2005 | 3.930 | 4.000 | 3.860 | 4.000 | 18,950 | +0.06(+1.52%) |
Dec 22, 2005 | 3.750 | 4.020 | 3.700 | 3.940 | 94,809 | +0.20(+5.35%) |
Dec 21, 2005 | 3.690 | 3.780 | 3.650 | 3.740 | 81,904 | +0.10(+2.75%) |
Dec 20, 2005 | 3.800 | 3.850 | 3.530 | 3.640 | 105,939 | -0.16(-4.21%) |
Dec 19, 2005 | 3.970 | 3.970 | 3.750 | 3.800 | 62,544 | -0.12(-3.06%) |
Dec 16, 2005 | 4.090 | 4.090 | 3.830 | 3.920 | 23,728 | -0.13(-3.21%) |
Dec 15, 2005 | 3.800 | 4.050 | 3.780 | 4.050 | 80,763 | +0.24(+6.30%) |
Dec 14, 2005 | 3.860 | 3.880 | 3.780 | 3.810 | 49,932 | -0.08(-2.06%) |
Dec 13, 2005 | 4.010 | 4.050 | 3.850 | 3.890 | 34,166 | -0.12(-2.99%) |
Dec 12, 2005 | 4.350 | 4.350 | 3.900 | 4.010 | 65,141 | -0.14(-3.37%) |
Dec 09, 2005 | 4.270 | 4.330 | 4.100 | 4.150 | 20,256 | -0.18(-4.16%) |
Dec 08, 2005 | 3.950 | 4.330 | 3.900 | 4.330 | 98,942 | +0.42(+10.74%) |
Dec 07, 2005 | 3.840 | 3.960 | 3.701 | 3.910 | 67,510 | +0.05(+1.30%) |
Dec 06, 2005 | 4.040 | 4.040 | 3.800 | 3.860 | 84,581 | -0.08(-2.03%) |
Dec 05, 2005 | 4.070 | 4.090 | 3.790 | 3.940 | 197,191 | -0.12(-2.96%) |
Dec 02, 2005 | 4.140 | 4.200 | 3.890 | 4.060 | 178,641 | -0.10(-2.40%) |
Dec 01, 2005 | 4.430 | 4.520 | 4.130 | 4.160 | 75,604 | -0.30(-6.73%) |
Nov 30, 2005 | 4.200 | 4.740 | 4.100 | 4.460 | 128,498 | +0.19(+4.45%) |
Nov 29, 2005 | 4.280 | 4.440 | 4.200 | 4.270 | 42,077 | -0.07(-1.61%) |
Nov 28, 2005 | 4.510 | 4.741 | 4.070 | 4.340 | 103,092 | -0.17(-3.77%) |
Nov 25, 2005 | 4.740 | 4.760 | 4.450 | 4.510 | 23,654 | -0.25(-5.25%) |
Nov 23, 2005 | 4.900 | 4.940 | 4.600 | 4.760 | 54,790 | -0.09(-1.86%) |
Nov 22, 2005 | 4.500 | 5.070 | 4.500 | 4.850 | 290,836 | +0.40(+8.99%) |
Nov 21, 2005 | 4.310 | 4.600 | 4.200 | 4.450 | 233,594 | +0.24(+5.70%) |
Nov 18, 2005 | 4.050 | 4.432 | 4.020 | 4.210 | 387,546 | +0.16(+3.95%) |
Nov 17, 2005 | 4.600 | 4.680 | 4.050 | 4.050 | 425,888 | -0.45(-10.00%) |
Nov 16, 2005 | 4.010 | 4.630 | 4.000 | 4.500 | 430,932 | +0.50(+12.50%) |
Nov 15, 2005 | 4.170 | 4.180 | 3.820 | 4.000 | 322,179 | +0.05(+1.27%) |
Nov 14, 2005 | 3.490 | 4.020 | 3.320 | 3.950 | 242,172 | +0.58(+17.25%) |
Nov 11, 2005 | 3.310 | 3.380 | 3.220 | 3.369 | 35,713 | +0.10(+3.03%) |
Nov 10, 2005 | 3.200 | 3.270 | 3.160 | 3.270 | 19,430 | +0.07(+2.19%) |
Nov 09, 2005 | 3.200 | 3.220 | 3.150 | 3.200 | 19,635 | -0.07(-2.14%) |
Nov 08, 2005 | 3.290 | 3.290 | 3.110 | 3.270 | 1,470 | +0.09(+2.83%) |
Nov 07, 2005 | 3.250 | 3.300 | 3.160 | 3.180 | 13,351 | -0.05(-1.55%) |
Nov 04, 2005 | 3.111 | 3.250 | 3.110 | 3.230 | 9,580 | +0.08(+2.54%) |
Nov 03, 2005 | 3.070 | 3.150 | 3.030 | 3.150 | 28,226 | +0.05(+1.61%) |
Nov 02, 2005 | 3.030 | 3.169 | 3.030 | 3.100 | 13,333 | +0.06(+1.97%) |
Nov 01, 2005 | 3.140 | 3.270 | 3.030 | 3.040 | 22,722 | -0.15(-4.70%) |
Oct 31, 2005 | 3.120 | 3.240 | 3.100 | 3.190 | 13,708 | +0.06(+1.92%) |
Oct 28, 2005 | 3.150 | 3.240 | 3.120 | 3.130 | 12,970 | +0.04(+1.29%) |
Oct 27, 2005 | 3.170 | 3.170 | 3.060 | 3.090 | 22,490 | -0.08(-2.52%) |
Oct 26, 2005 | 3.170 | 3.230 | 3.170 | 3.170 | 12,700 | -0.07(-2.16%) |
Oct 25, 2005 | 3.240 | 3.240 | 3.120 | 3.240 | 13,565 | -0.06(-1.82%) |
Oct 24, 2005 | 3.120 | 3.330 | 3.120 | 3.300 | 24,950 | +0.17(+5.43%) |
Oct 21, 2005 | 3.210 | 3.210 | 3.120 | 3.130 | 14,580 | -0.08(-2.49%) |
Oct 20, 2005 | 3.390 | 3.390 | 3.210 | 3.210 | 11,325 | -0.14(-4.18%) |
Oct 19, 2005 | 3.201 | 3.390 | 3.200 | 3.350 | 25,006 | +0.02(+0.60%) |
Oct 18, 2005 | 3.300 | 3.330 | 3.300 | 3.330 | 3,634 | +0.03(+0.91%) |
Oct 17, 2005 | 3.250 | 3.300 | 3.250 | 3.300 | 3,300 | +0.05(+1.54%) |
Oct 14, 2005 | 3.080 | 3.250 | 3.050 | 3.250 | 11,757 | +0.08(+2.52%) |
Oct 13, 2005 | 3.180 | 3.180 | 3.030 | 3.170 | 32,931 | +0.09(+2.92%) |
Oct 12, 2005 | 3.130 | 3.270 | 3.060 | 3.080 | 33,614 | -0.07(-2.22%) |
Oct 11, 2005 | 3.270 | 3.350 | 3.090 | 3.150 | 48,717 | -0.19(-5.69%) |
Oct 10, 2005 | 3.310 | 3.450 | 3.220 | 3.340 | 10,218 | -0.02(-0.60%) |
Oct 07, 2005 | 3.330 | 3.390 | 3.330 | 3.360 | 6,085 | +0.00(+0.00%) |
Oct 06, 2005 | 3.420 | 3.420 | 3.250 | 3.360 | 53,904 | -0.13(-3.72%) |
Oct 05, 2005 | 3.450 | 3.550 | 3.350 | 3.490 | 19,114 | +0.08(+2.35%) |
Oct 04, 2005 | 3.460 | 3.530 | 3.400 | 3.410 | 19,541 | -0.09(-2.57%) |
Oct 03, 2005 | 3.520 | 3.520 | 3.460 | 3.500 | 13,536 | -0.01(-0.31%) |
Sep 30, 2005 | 3.490 | 3.560 | 3.390 | 3.511 | 39,495 | -0.08(-2.20%) |
Sep 29, 2005 | 3.600 | 3.600 | 3.490 | 3.590 | 23,708 | -0.09(-2.45%) |
Sep 28, 2005 | 3.720 | 3.720 | 3.600 | 3.680 | 6,044 | +0.08(+2.22%) |
Sep 27, 2005 | 3.750 | 3.750 | 3.550 | 3.600 | 14,245 | +0.05(+1.41%) |
Sep 26, 2005 | 3.780 | 3.780 | 3.500 | 3.550 | 22,463 | +0.00(+0.00%) |
Sep 23, 2005 | 3.550 | 3.663 | 3.550 | 3.550 | 10,837 | -0.02(-0.56%) |
Sep 22, 2005 | 3.570 | 3.620 | 3.560 | 3.570 | 8,600 | -0.11(-2.99%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.600 | 3.680 | 11,053 | +0.01(+0.27%) |
Sep 20, 2005 | 3.700 | 3.750 | 3.670 | 3.670 | 6,500 | -0.04(-1.08%) |
Sep 19, 2005 | 3.740 | 3.780 | 3.700 | 3.710 | 10,082 | -0.04(-1.07%) |
Sep 16, 2005 | 3.819 | 3.819 | 3.740 | 3.750 | 9,500 | +0.00(+0.00%) |
Sep 15, 2005 | 3.760 | 3.770 | 3.740 | 3.750 | 8,051 | +0.00(+0.00%) |
Sep 14, 2005 | 3.760 | 3.790 | 3.750 | 3.750 | 8,500 | -0.04(-1.06%) |
Sep 13, 2005 | 3.760 | 3.950 | 3.760 | 3.790 | 14,800 | -0.04(-1.04%) |
Sep 12, 2005 | 3.950 | 4.000 | 3.750 | 3.830 | 17,447 | -0.02(-0.52%) |
Sep 09, 2005 | 3.800 | 3.980 | 3.800 | 3.850 | 9,400 | -0.11(-2.78%) |
Sep 08, 2005 | 4.000 | 4.000 | 3.850 | 3.960 | 20,882 | +0.02(+0.51%) |
Sep 07, 2005 | 3.890 | 3.950 | 3.760 | 3.940 | 16,070 | +0.19(+5.07%) |
Sep 06, 2005 | 3.680 | 3.870 | 3.680 | 3.750 | 28,970 | +0.13(+3.59%) |
Sep 02, 2005 | 3.600 | 3.740 | 3.600 | 3.620 | 20,516 | +0.02(+0.56%) |
Sep 01, 2005 | 3.790 | 3.790 | 3.600 | 3.600 | 25,960 | -0.15(-4.00%) |
Aug 31, 2005 | 3.680 | 3.770 | 3.680 | 3.750 | 14,962 | +0.06(+1.63%) |
Aug 30, 2005 | 3.820 | 3.840 | 3.680 | 3.690 | 77,076 | -0.19(-4.90%) |
Aug 29, 2005 | 3.890 | 3.950 | 3.800 | 3.880 | 14,313 | -0.01(-0.26%) |
Aug 26, 2005 | 3.830 | 3.890 | 3.740 | 3.890 | 14,733 | +0.10(+2.64%) |
Aug 25, 2005 | 3.750 | 3.820 | 3.750 | 3.790 | 40,896 | -0.03(-0.79%) |
Aug 24, 2005 | 3.900 | 3.900 | 3.800 | 3.820 | 40,068 | -0.08(-2.05%) |
Aug 23, 2005 | 3.960 | 4.020 | 3.860 | 3.900 | 25,098 | -0.08(-1.96%) |
Aug 22, 2005 | 4.100 | 4.100 | 3.850 | 3.978 | 47,080 | -0.05(-1.29%) |
Aug 19, 2005 | 4.100 | 4.100 | 4.030 | 4.030 | 8,611 | -0.03(-0.74%) |
Aug 18, 2005 | 3.980 | 4.060 | 3.930 | 4.060 | 43,454 | +0.11(+2.78%) |
Aug 17, 2005 | 4.050 | 4.050 | 3.930 | 3.950 | 11,907 | +0.02(+0.51%) |
Aug 16, 2005 | 4.050 | 4.120 | 3.930 | 3.930 | 18,363 | -0.13(-3.20%) |
Aug 15, 2005 | 4.090 | 4.140 | 3.960 | 4.060 | 30,294 | +0.11(+2.78%) |
Aug 12, 2005 | 3.920 | 4.110 | 3.900 | 3.950 | 25,288 | +0.02(+0.51%) |
Aug 11, 2005 | 3.970 | 4.000 | 3.916 | 3.930 | 20,594 | -0.02(-0.51%) |
Aug 10, 2005 | 3.910 | 3.970 | 3.860 | 3.950 | 46,880 | -0.02(-0.50%) |
Aug 09, 2005 | 3.990 | 4.000 | 3.900 | 3.970 | 12,498 | +0.04(+1.02%) |
Aug 08, 2005 | 4.080 | 4.080 | 3.890 | 3.930 | 67,169 | -0.10(-2.48%) |
Aug 05, 2005 | 4.060 | 4.060 | 3.950 | 4.030 | 17,020 | +0.03(+0.75%) |
Aug 04, 2005 | 4.130 | 4.130 | 3.950 | 4.000 | 73,433 | -0.07(-1.72%) |
Aug 03, 2005 | 4.230 | 4.250 | 4.060 | 4.070 | 41,789 | -0.13(-3.10%) |
Aug 02, 2005 | 4.030 | 4.240 | 4.030 | 4.200 | 63,183 | +0.14(+3.45%) |
Aug 01, 2005 | 4.090 | 4.250 | 4.060 | 4.060 | 29,445 | +0.01(+0.25%) |
Jul 29, 2005 | 3.970 | 4.240 | 3.940 | 4.050 | 86,728 | +0.08(+2.01%) |
Jul 28, 2005 | 3.950 | 4.030 | 3.910 | 3.970 | 100,032 | +0.02(+0.51%) |
Jul 27, 2005 | 4.180 | 4.190 | 3.950 | 3.950 | 111,173 | -0.21(-5.05%) |
Jul 26, 2005 | 4.340 | 4.340 | 4.030 | 4.160 | 157,354 | -0.15(-3.48%) |
Jul 25, 2005 | 5.300 | 5.480 | 4.150 | 4.310 | 1,267,160 | +0.43(+11.08%) |
Jul 22, 2005 | 4.000 | 4.070 | 3.800 | 3.880 | 113,952 | +0.19(+5.15%) |
Jul 21, 2005 | 3.700 | 3.790 | 3.680 | 3.690 | 34,296 | -0.07(-1.86%) |
Jul 20, 2005 | 3.770 | 3.770 | 3.640 | 3.760 | 79,790 | +0.01(+0.27%) |
Jul 19, 2005 | 3.620 | 3.800 | 3.620 | 3.750 | 61,611 | +0.07(+1.90%) |
Jul 18, 2005 | 3.740 | 3.800 | 3.620 | 3.680 | 75,698 | -0.13(-3.41%) |
Jul 15, 2005 | 3.760 | 3.830 | 3.714 | 3.810 | 20,906 | +0.06(+1.60%) |
Jul 14, 2005 | 3.990 | 4.000 | 3.720 | 3.750 | 50,484 | -0.09(-2.34%) |
Jul 13, 2005 | 3.850 | 3.920 | 3.750 | 3.840 | 60,640 | +0.07(+1.86%) |
Jul 12, 2005 | 3.900 | 3.990 | 3.760 | 3.770 | 61,690 | -0.14(-3.58%) |
Jul 11, 2005 | 3.970 | 4.300 | 3.790 | 3.910 | 552,206 | +0.29(+8.01%) |
Jul 08, 2005 | 3.750 | 3.850 | 3.620 | 3.620 | 42,596 | -0.03(-0.82%) |
Jul 07, 2005 | 3.720 | 3.790 | 3.620 | 3.650 | 60,004 | -0.15(-3.95%) |
Jul 06, 2005 | 3.650 | 4.090 | 3.554 | 3.800 | 317,136 | +0.11(+2.98%) |
Jul 05, 2005 | 3.740 | 3.740 | 3.650 | 3.690 | 52,300 | -0.05(-1.34%) |
Jul 01, 2005 | 3.850 | 3.850 | 3.660 | 3.740 | 70,300 | -0.11(-2.86%) |
Jun 30, 2005 | 3.620 | 3.870 | 3.620 | 3.850 | 150,774 | +0.05(+1.32%) |
Jun 29, 2005 | 4.160 | 4.160 | 3.740 | 3.800 | 168,056 | -0.15(-3.80%) |
Jun 28, 2005 | 3.870 | 4.270 | 3.810 | 3.950 | 364,864 | +0.10(+2.60%) |
Jun 27, 2005 | 4.150 | 4.480 | 3.850 | 3.850 | 243,995 | -0.50(-11.49%) |
Jun 24, 2005 | 4.170 | 4.600 | 4.100 | 4.350 | 507,068 | +0.27(+6.62%) |
Jun 23, 2005 | 4.510 | 4.810 | 4.030 | 4.080 | 685,403 | -0.56(-12.07%) |
Jun 22, 2005 | 5.500 | 8.350 | 4.630 | 4.640 | 7,982,151 | +0.87(+23.08%) |
Jun 21, 2005 | 3.880 | 3.880 | 3.720 | 3.770 | 1,400 | +0.14(+3.86%) |
Jun 20, 2005 | 3.840 | 3.840 | 3.630 | 3.630 | 18,799 | -0.15(-3.97%) |
Jun 17, 2005 | 3.670 | 3.780 | 3.650 | 3.780 | 1,700 | +0.01(+0.16%) |
Jun 16, 2005 | 3.850 | 3.900 | 3.670 | 3.774 | 26,535 | -0.04(-0.94%) |
Jun 15, 2005 | 3.870 | 3.910 | 3.730 | 3.810 | 9,400 | +0.08(+2.14%) |
Jun 14, 2005 | 3.800 | 3.870 | 3.610 | 3.730 | 16,681 | -0.04(-1.06%) |
Jun 13, 2005 | 3.790 | 3.790 | 3.618 | 3.770 | 757 | -0.01(-0.26%) |
Jun 10, 2005 | 3.520 | 3.840 | 3.520 | 3.780 | 9,630 | -0.11(-2.83%) |
Jun 09, 2005 | 3.980 | 3.980 | 3.890 | 3.890 | 400 | +0.15(+4.01%) |
Jun 08, 2005 | 4.250 | 4.250 | 3.740 | 3.740 | 5,125 | -0.12(-3.11%) |
Jun 07, 2005 | 3.950 | 4.090 | 3.860 | 3.860 | 3,800 | -0.20(-4.93%) |
Jun 06, 2005 | 4.240 | 4.360 | 3.980 | 4.060 | 3,500 | -0.32(-7.31%) |
Jun 03, 2005 | 4.100 | 4.380 | 3.900 | 4.380 | 6,301 | +0.35(+8.68%) |
Jun 02, 2005 | 4.390 | 4.390 | 4.000 | 4.030 | 14,955 | -0.37(-8.41%) |
Jun 01, 2005 | 4.390 | 4.400 | 3.920 | 4.400 | 9,070 | +0.20(+4.76%) |
May 31, 2005 | 4.260 | 4.500 | 3.930 | 4.200 | 9,126 | +0.02(+0.48%) |
May 27, 2005 | 4.230 | 4.260 | 4.050 | 4.180 | 2,744 | +0.18(+4.50%) |
May 26, 2005 | 4.300 | 4.470 | 4.000 | 4.000 | 7,238 | -0.07(-1.72%) |
May 25, 2005 | 4.010 | 4.240 | 3.660 | 4.070 | 10,116 | +0.07(+1.75%) |
May 24, 2005 | 3.750 | 4.200 | 3.750 | 4.000 | 5,900 | +0.17(+4.44%) |
May 23, 2005 | 4.240 | 4.630 | 3.800 | 3.830 | 12,625 | -0.07(-1.79%) |
May 20, 2005 | 3.700 | 4.060 | 3.700 | 3.900 | 5,400 | +0.20(+5.41%) |
May 19, 2005 | 3.900 | 4.000 | 3.650 | 3.700 | 4,500 | -0.20(-5.13%) |
May 18, 2005 | 3.650 | 3.900 | 3.632 | 3.900 | 1,600 | +0.23(+6.27%) |
May 17, 2005 | 3.460 | 3.870 | 3.460 | 3.670 | 884 | -0.04(-1.08%) |
May 16, 2005 | 3.530 | 3.710 | 3.520 | 3.710 | 4,632 | -0.03(-0.80%) |
May 13, 2005 | 3.750 | 3.750 | 3.520 | 3.740 | 3,500 | -0.16(-4.10%) |
May 12, 2005 | 3.850 | 3.999 | 3.500 | 3.900 | 6,311 | +0.15(+4.00%) |
May 11, 2005 | 3.800 | 4.000 | 3.750 | 3.750 | 8,000 | +0.05(+1.35%) |
May 10, 2005 | 3.450 | 3.700 | 3.420 | 3.700 | 7,869 | +0.17(+4.82%) |
May 09, 2005 | 3.420 | 3.700 | 3.420 | 3.530 | 2,700 | -0.34(-8.79%) |
May 06, 2005 | 3.680 | 3.870 | 3.680 | 3.870 | 4,800 | +0.24(+6.61%) |
May 05, 2005 | 3.670 | 3.670 | 3.600 | 3.630 | 2,850 | -0.04(-1.09%) |
May 04, 2005 | 3.500 | 3.670 | 3.410 | 3.670 | 4,180 | -0.02(-0.54%) |
May 03, 2005 | 3.720 | 4.000 | 3.360 | 3.690 | 13,762 | -0.06(-1.60%) |
May 02, 2005 | 4.030 | 4.030 | 3.730 | 3.750 | 7,888 | -0.25(-6.25%) |
Apr 29, 2005 | 4.070 | 4.070 | 3.900 | 4.000 | 3,900 | +0.00(+0.00%) |
Apr 28, 2005 | 4.050 | 4.050 | 4.000 | 4.000 | 1,006 | -0.07(-1.72%) |
Apr 27, 2005 | 4.050 | 4.100 | 4.020 | 4.070 | 1,200 | -0.03(-0.73%) |
Apr 26, 2005 | 3.950 | 4.100 | 3.950 | 4.100 | 3,798 | +0.10(+2.50%) |
Apr 25, 2005 | 4.420 | 4.420 | 3.760 | 4.000 | 25,135 | -0.42(-9.50%) |
Apr 22, 2005 | 4.610 | 4.890 | 4.420 | 4.420 | 1,900 | -0.14(-3.07%) |
Apr 21, 2005 | 4.700 | 4.890 | 4.510 | 4.560 | 6,500 | +0.14(+3.17%) |
Apr 20, 2005 | 4.420 | 4.800 | 4.390 | 4.420 | 8,768 | -0.19(-4.12%) |
Apr 19, 2005 | 4.550 | 4.860 | 4.490 | 4.610 | 17,465 | -0.16(-3.35%) |
Apr 18, 2005 | 4.800 | 4.860 | 4.650 | 4.770 | 3,300 | -0.03(-0.63%) |
Apr 15, 2005 | 4.530 | 4.920 | 4.530 | 4.800 | 2,161 | -0.04(-0.83%) |
Apr 14, 2005 | 4.630 | 4.980 | 4.620 | 4.840 | 4,924 | +0.28(+6.14%) |
Apr 13, 2005 | 5.090 | 5.090 | 4.560 | 4.560 | 11,307 | -0.44(-8.80%) |
Apr 12, 2005 | 4.820 | 5.000 | 4.820 | 5.000 | 1,891 | +0.04(+0.81%) |
Apr 11, 2005 | 5.140 | 5.140 | 4.960 | 4.960 | 386 | -0.03(-0.60%) |
Apr 08, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 500 | -0.01(-0.20%) |
Apr 07, 2005 | 4.990 | 5.000 | 4.900 | 5.000 | 2,300 | +0.10(+2.04%) |
Apr 06, 2005 | 4.610 | 5.200 | 4.610 | 4.900 | 1,466 | -0.10(-2.00%) |
Apr 05, 2005 | 5.130 | 5.130 | 4.820 | 5.000 | 7,110 | -0.12(-2.34%) |
Apr 04, 2005 | 5.140 | 5.140 | 5.061 | 5.120 | 5,627 | +0.03(+0.59%) |
Apr 01, 2005 | 5.100 | 5.200 | 4.763 | 5.090 | 11,988 | +0.00(+0.00%) |
Mar 31, 2005 | 5.020 | 5.200 | 4.550 | 5.090 | 16,464 | +0.32(+6.71%) |
Mar 30, 2005 | 4.800 | 4.800 | 4.720 | 4.770 | 10,100 | -0.05(-1.02%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.700 | 4.819 | 3,806 | -0.12(-2.45%) |
Mar 28, 2005 | 5.190 | 5.190 | 4.900 | 4.940 | 8,400 | +0.01(+0.20%) |
Mar 24, 2005 | 5.050 | 5.210 | 4.910 | 4.930 | 11,815 | +0.06(+1.23%) |
Mar 23, 2005 | 5.210 | 5.250 | 4.860 | 4.870 | 13,862 | -0.28(-5.44%) |
Mar 22, 2005 | 5.080 | 5.290 | 4.760 | 5.150 | 33,186 | +0.18(+3.62%) |
Mar 21, 2005 | 4.850 | 4.970 | 4.690 | 4.970 | 57,749 | +0.28(+5.97%) |
Mar 18, 2005 | 4.640 | 4.750 | 4.250 | 4.690 | 17,467 | +0.35(+8.06%) |
Mar 17, 2005 | 4.670 | 4.680 | 4.290 | 4.340 | 11,444 | +0.06(+1.40%) |
Mar 16, 2005 | 4.670 | 4.680 | 4.280 | 4.280 | 3,134 | -0.23(-5.10%) |
Mar 15, 2005 | 4.710 | 4.710 | 4.510 | 4.510 | 5,334 | -0.18(-3.84%) |
Mar 14, 2005 | 4.290 | 4.710 | 4.290 | 4.690 | 4,433 | +0.14(+3.08%) |
Mar 11, 2005 | 4.590 | 4.650 | 4.330 | 4.550 | 17,475 | +0.33(+7.82%) |
Mar 10, 2005 | 4.520 | 4.600 | 4.120 | 4.220 | 12,440 | -0.36(-7.86%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.420 | 4.580 | 3,366 | +0.01(+0.22%) |
Mar 08, 2005 | 4.580 | 4.580 | 4.445 | 4.570 | 1,307 | -0.04(-0.87%) |
Mar 07, 2005 | 4.640 | 4.720 | 4.300 | 4.610 | 12,700 | +0.11(+2.44%) |
Mar 04, 2005 | 4.290 | 4.740 | 4.111 | 4.500 | 29,385 | +0.28(+6.64%) |
Mar 03, 2005 | 4.290 | 4.290 | 4.099 | 4.220 | 1,554 | -0.07(-1.63%) |
Mar 02, 2005 | 4.290 | 4.290 | 4.080 | 4.290 | 5,441 | +0.12(+2.88%) |