Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.273 | 6.415 | 6.241 | 6.312 | 254,886 | +0.06(+0.93%) |
Jan 30, 2006 | 6.295 | 6.318 | 6.205 | 6.254 | 48,497 | -0.02(-0.27%) |
Jan 27, 2006 | 6.250 | 6.352 | 6.158 | 6.271 | 68,270 | +0.05(+0.83%) |
Jan 26, 2006 | 6.126 | 6.284 | 6.099 | 6.219 | 96,522 | +0.14(+2.27%) |
Jan 25, 2006 | 6.205 | 6.205 | 5.982 | 6.081 | 211,693 | +0.03(+0.51%) |
Jan 24, 2006 | 5.873 | 6.447 | 5.873 | 6.050 | 239,337 | +0.14(+2.45%) |
Jan 23, 2006 | 5.944 | 5.944 | 5.849 | 5.906 | 94,331 | +0.07(+1.24%) |
Jan 20, 2006 | 5.970 | 5.970 | 5.811 | 5.833 | 74,203 | -0.08(-1.33%) |
Jan 19, 2006 | 5.928 | 5.931 | 5.868 | 5.912 | 106,721 | +0.05(+0.88%) |
Jan 18, 2006 | 5.906 | 5.930 | 5.810 | 5.860 | 76,766 | -0.08(-1.37%) |
Jan 17, 2006 | 6.010 | 6.010 | 5.884 | 5.942 | 76,033 | -0.05(-0.78%) |
Jan 13, 2006 | 6.031 | 6.031 | 5.987 | 5.988 | 40,064 | -0.02(-0.30%) |
Jan 12, 2006 | 6.085 | 6.085 | 5.958 | 6.006 | 141,922 | -0.08(-1.33%) |
Jan 11, 2006 | 6.075 | 6.135 | 6.023 | 6.087 | 106,430 | -0.04(-0.59%) |
Jan 10, 2006 | 6.162 | 6.162 | 6.082 | 6.124 | 181,253 | -0.02(-0.38%) |
Jan 09, 2006 | 6.162 | 6.189 | 6.099 | 6.147 | 236,083 | +0.02(+0.25%) |
Jan 06, 2006 | 6.318 | 6.568 | 6.087 | 6.131 | 951,707 | +0.47(+8.24%) |
Jan 05, 2006 | 5.560 | 5.712 | 5.503 | 5.664 | 61,119 | +0.14(+2.47%) |
Jan 04, 2006 | 5.515 | 5.576 | 5.462 | 5.528 | 87,670 | -0.01(-0.21%) |
Jan 03, 2006 | 5.557 | 5.557 | 5.442 | 5.539 | 78,266 | -0.02(-0.28%) |
Dec 30, 2005 | 5.552 | 5.639 | 5.537 | 5.555 | 55,943 | -0.06(-1.12%) |
Dec 29, 2005 | 5.596 | 5.618 | 5.493 | 5.618 | 56,520 | -0.07(-1.31%) |
Dec 28, 2005 | 5.698 | 5.706 | 5.626 | 5.693 | 115,554 | +0.07(+1.19%) |
Dec 27, 2005 | 5.693 | 5.693 | 5.591 | 5.626 | 23,653 | -0.01(-0.21%) |
Dec 23, 2005 | 5.739 | 5.743 | 5.609 | 5.637 | 116,527 | -0.06(-1.02%) |
Dec 22, 2005 | 5.706 | 5.779 | 5.646 | 5.695 | 212,728 | +0.02(+0.30%) |
Dec 21, 2005 | 5.702 | 5.757 | 5.652 | 5.679 | 316,072 | -0.02(-0.41%) |
Dec 20, 2005 | 5.622 | 5.750 | 5.573 | 5.702 | 149,522 | +0.13(+2.31%) |
Dec 19, 2005 | 5.601 | 5.644 | 5.541 | 5.573 | 147,591 | +0.05(+0.86%) |
Dec 16, 2005 | 5.533 | 5.595 | 5.456 | 5.525 | 228,743 | +0.01(+0.16%) |
Dec 15, 2005 | 5.528 | 5.537 | 5.459 | 5.516 | 109,625 | +0.03(+0.56%) |
Dec 14, 2005 | 5.365 | 5.586 | 5.350 | 5.485 | 138,281 | +0.13(+2.33%) |
Dec 13, 2005 | 5.403 | 5.403 | 5.293 | 5.360 | 96,441 | -0.01(-0.19%) |
Dec 12, 2005 | 5.391 | 5.416 | 5.293 | 5.370 | 223,283 | -0.19(-3.45%) |
Dec 09, 2005 | 5.364 | 5.662 | 5.358 | 5.563 | 536,715 | +0.21(+3.95%) |
Dec 08, 2005 | 5.351 | 5.377 | 5.287 | 5.351 | 82,536 | +0.02(+0.36%) |
Dec 07, 2005 | 5.334 | 5.389 | 5.307 | 5.332 | 62,407 | +0.02(+0.36%) |
Dec 06, 2005 | 5.302 | 5.385 | 5.226 | 5.312 | 167,949 | +0.07(+1.35%) |
Dec 05, 2005 | 5.202 | 5.269 | 5.200 | 5.242 | 150,092 | -0.03(-0.64%) |
Dec 02, 2005 | 5.387 | 5.414 | 5.216 | 5.275 | 164,157 | -0.14(-2.55%) |
Dec 01, 2005 | 5.324 | 5.414 | 5.287 | 5.413 | 204,139 | +0.11(+2.02%) |
Nov 30, 2005 | 5.293 | 5.306 | 5.231 | 5.306 | 189,939 | +0.07(+1.38%) |
Nov 29, 2005 | 5.222 | 5.320 | 5.194 | 5.234 | 245,107 | +0.04(+0.82%) |
Nov 28, 2005 | 5.274 | 5.274 | 5.155 | 5.191 | 70,631 | -0.13(-2.47%) |
Nov 25, 2005 | 5.355 | 5.370 | 5.233 | 5.323 | 54,139 | +0.05(+0.93%) |
Nov 23, 2005 | 5.222 | 5.293 | 5.142 | 5.274 | 129,079 | +0.05(+0.89%) |
Nov 22, 2005 | 5.151 | 5.239 | 5.137 | 5.227 | 310,880 | +0.01(+0.27%) |
Nov 21, 2005 | 5.323 | 5.346 | 5.177 | 5.213 | 54,423 | -0.11(-2.13%) |
Nov 18, 2005 | 5.401 | 5.409 | 5.325 | 5.327 | 155,009 | -0.02(-0.29%) |
Nov 17, 2005 | 5.122 | 5.350 | 5.122 | 5.342 | 283,220 | +0.19(+3.78%) |
Nov 16, 2005 | 5.175 | 5.182 | 5.092 | 5.147 | 168,515 | -0.06(-1.19%) |
Nov 15, 2005 | 5.270 | 5.340 | 5.131 | 5.209 | 206,284 | -0.09(-1.61%) |
Nov 14, 2005 | 5.150 | 5.336 | 5.078 | 5.294 | 212,399 | +0.22(+4.37%) |
Nov 11, 2005 | 5.044 | 5.093 | 4.977 | 5.073 | 216,722 | -0.02(-0.46%) |
Nov 10, 2005 | 5.080 | 5.115 | 5.025 | 5.096 | 44,608 | -0.02(-0.43%) |
Nov 09, 2005 | 4.988 | 5.124 | 4.900 | 5.118 | 50,917 | +0.17(+3.49%) |
Nov 08, 2005 | 4.710 | 5.008 | 4.710 | 4.945 | 79,147 | +0.23(+4.78%) |
Nov 07, 2005 | 4.634 | 4.775 | 4.634 | 4.719 | 149,844 | +0.18(+4.01%) |
Nov 04, 2005 | 4.441 | 4.710 | 4.441 | 4.538 | 132,030 | -0.08(-1.79%) |
Nov 03, 2005 | 4.741 | 4.763 | 4.282 | 4.620 | 277,454 | -0.18(-3.71%) |
Nov 02, 2005 | 4.478 | 4.809 | 4.478 | 4.798 | 189,959 | +0.28(+6.31%) |
Nov 01, 2005 | 4.465 | 4.610 | 4.402 | 4.513 | 183,165 | +0.02(+0.43%) |
Oct 31, 2005 | 4.317 | 4.507 | 4.289 | 4.494 | 147,692 | +0.25(+5.83%) |
Oct 28, 2005 | 3.827 | 4.271 | 3.827 | 4.246 | 168,984 | +0.46(+12.27%) |
Oct 27, 2005 | 3.919 | 3.933 | 3.769 | 3.782 | 40,990 | -0.12(-3.07%) |
Oct 26, 2005 | 3.884 | 3.928 | 3.867 | 3.902 | 18,857 | +0.04(+0.97%) |
Oct 25, 2005 | 3.876 | 3.877 | 3.803 | 3.864 | 18,418 | +0.01(+0.17%) |
Oct 24, 2005 | 3.751 | 3.875 | 3.751 | 3.858 | 51,394 | +0.16(+4.36%) |
Oct 21, 2005 | 3.707 | 3.754 | 3.670 | 3.697 | 54,566 | -0.03(-0.86%) |
Oct 20, 2005 | 3.734 | 3.734 | 3.604 | 3.729 | 81,686 | -0.05(-1.43%) |
Oct 19, 2005 | 3.643 | 3.783 | 3.630 | 3.783 | 54,240 | +0.15(+4.08%) |
Oct 18, 2005 | 3.635 | 3.645 | 3.574 | 3.635 | 34,259 | +0.03(+0.71%) |
Oct 17, 2005 | 3.563 | 3.663 | 3.563 | 3.609 | 242,900 | +0.06(+1.82%) |
Oct 14, 2005 | 3.527 | 3.592 | 3.507 | 3.545 | 57,990 | +0.02(+0.66%) |
Oct 13, 2005 | 3.487 | 3.551 | 3.462 | 3.521 | 47,904 | +0.05(+1.52%) |
Oct 12, 2005 | 3.471 | 3.545 | 3.453 | 3.469 | 53,523 | +0.04(+1.17%) |
Oct 11, 2005 | 3.600 | 3.601 | 3.417 | 3.429 | 106,182 | -0.17(-4.63%) |
Oct 10, 2005 | 3.581 | 3.595 | 3.560 | 3.595 | 68,793 | +0.03(+0.83%) |
Oct 07, 2005 | 3.572 | 3.590 | 3.546 | 3.565 | 126,857 | +0.06(+1.65%) |
Oct 06, 2005 | 3.532 | 3.596 | 3.501 | 3.507 | 78,390 | +0.00(+0.04%) |
Oct 05, 2005 | 3.844 | 3.867 | 3.506 | 3.506 | 103,750 | -0.31(-8.20%) |
Oct 04, 2005 | 3.795 | 3.828 | 3.795 | 3.819 | 28,291 | +0.03(+0.68%) |
Oct 03, 2005 | 3.830 | 3.867 | 3.768 | 3.794 | 92,943 | +0.02(+0.48%) |
Sep 30, 2005 | 3.698 | 3.835 | 3.688 | 3.775 | 97,767 | +0.10(+2.59%) |
Sep 29, 2005 | 3.656 | 3.681 | 3.650 | 3.680 | 161,652 | +0.01(+0.32%) |
Sep 28, 2005 | 3.743 | 3.778 | 3.647 | 3.668 | 158,693 | -0.08(-2.03%) |
Sep 27, 2005 | 3.750 | 3.779 | 3.743 | 3.745 | 48,133 | -0.02(-0.48%) |
Sep 26, 2005 | 3.675 | 3.763 | 3.675 | 3.763 | 16,169 | +0.08(+2.24%) |
Sep 23, 2005 | 3.680 | 3.724 | 3.656 | 3.680 | 69,096 | +0.02(+0.42%) |
Sep 22, 2005 | 3.665 | 3.723 | 3.604 | 3.665 | 120,940 | +0.06(+1.75%) |
Sep 21, 2005 | 3.555 | 3.636 | 3.555 | 3.601 | 124,411 | +0.03(+0.72%) |
Sep 20, 2005 | 3.617 | 3.638 | 3.546 | 3.576 | 112,983 | +0.01(+0.22%) |
Sep 19, 2005 | 3.613 | 3.639 | 3.546 | 3.568 | 133,740 | -0.06(-1.57%) |
Sep 16, 2005 | 3.764 | 3.808 | 3.553 | 3.625 | 454,613 | -0.19(-4.87%) |
Sep 15, 2005 | 3.870 | 3.991 | 3.797 | 3.810 | 167,007 | -0.06(-1.57%) |
Sep 14, 2005 | 4.320 | 4.320 | 3.862 | 3.871 | 269,109 | -0.41(-9.52%) |
Sep 13, 2005 | 4.264 | 4.309 | 4.204 | 4.278 | 59,878 | +0.05(+1.16%) |
Sep 12, 2005 | 4.216 | 4.260 | 4.198 | 4.229 | 89,806 | -0.02(-0.46%) |
Sep 09, 2005 | 4.220 | 4.295 | 4.193 | 4.249 | 86,514 | +0.01(+0.33%) |
Sep 08, 2005 | 4.260 | 4.277 | 4.235 | 4.235 | 57,765 | -0.02(-0.48%) |
Sep 07, 2005 | 4.160 | 4.263 | 4.153 | 4.255 | 57,765 | +0.10(+2.29%) |
Sep 06, 2005 | 4.080 | 4.187 | 4.027 | 4.160 | 179,594 | +0.05(+1.26%) |
Sep 02, 2005 | 4.015 | 4.129 | 3.921 | 4.108 | 176,693 | +0.17(+4.29%) |
Sep 01, 2005 | 3.841 | 3.970 | 3.818 | 3.939 | 128,765 | +0.06(+1.63%) |
Aug 31, 2005 | 4.191 | 4.212 | 3.837 | 3.876 | 308,165 | -0.40(-9.40%) |
Aug 30, 2005 | 4.295 | 4.298 | 4.152 | 4.278 | 133,069 | -0.07(-1.60%) |
Aug 29, 2005 | 4.601 | 4.601 | 4.298 | 4.348 | 118,105 | -0.22(-4.85%) |
Aug 26, 2005 | 4.699 | 4.699 | 4.553 | 4.570 | 118,001 | -0.14(-3.04%) |
Aug 25, 2005 | 4.696 | 4.781 | 4.660 | 4.713 | 52,619 | -0.06(-1.16%) |
Aug 24, 2005 | 4.727 | 4.829 | 4.727 | 4.768 | 144,512 | -0.04(-0.77%) |
Aug 23, 2005 | 4.752 | 4.820 | 4.673 | 4.805 | 121,056 | +0.09(+1.90%) |
Aug 22, 2005 | 4.772 | 4.837 | 4.597 | 4.715 | 45,139 | -0.08(-1.69%) |
Aug 19, 2005 | 4.651 | 4.825 | 4.651 | 4.797 | 139,324 | +0.18(+3.85%) |
Aug 18, 2005 | 4.568 | 4.697 | 4.545 | 4.619 | 52,115 | +0.03(+0.67%) |
Aug 17, 2005 | 4.606 | 4.642 | 4.547 | 4.588 | 29,237 | -0.06(-1.36%) |
Aug 16, 2005 | 4.920 | 4.920 | 4.527 | 4.651 | 112,200 | -0.25(-5.10%) |
Aug 15, 2005 | 5.020 | 5.020 | 4.810 | 4.901 | 102,475 | -0.04(-0.89%) |
Aug 12, 2005 | 5.021 | 5.064 | 4.936 | 4.945 | 87,325 | -0.09(-1.69%) |
Aug 11, 2005 | 5.011 | 5.120 | 4.986 | 5.030 | 42,002 | -0.01(-0.18%) |
Aug 10, 2005 | 5.271 | 5.271 | 4.979 | 5.039 | 117,539 | -0.18(-3.48%) |
Aug 09, 2005 | 5.020 | 5.221 | 5.020 | 5.221 | 52,522 | +0.17(+3.42%) |
Aug 08, 2005 | 5.119 | 5.119 | 4.981 | 5.048 | 112,087 | -0.04(-0.71%) |
Aug 05, 2005 | 5.132 | 5.146 | 5.084 | 5.084 | 82,039 | -0.01(-0.28%) |
Aug 04, 2005 | 5.061 | 5.120 | 5.054 | 5.098 | 100,489 | +0.03(+0.69%) |
Aug 03, 2005 | 5.222 | 5.364 | 4.958 | 5.064 | 261,052 | -0.33(-6.16%) |
Aug 02, 2005 | 5.078 | 5.408 | 5.078 | 5.396 | 221,143 | +0.26(+4.99%) |
Aug 01, 2005 | 5.398 | 5.458 | 5.091 | 5.140 | 181,420 | -0.23(-4.21%) |
Jul 29, 2005 | 5.338 | 5.365 | 5.318 | 5.365 | 67,506 | +0.03(+0.51%) |
Jul 28, 2005 | 5.416 | 5.416 | 5.289 | 5.338 | 154,001 | -0.05(-0.84%) |
Jul 27, 2005 | 5.427 | 5.427 | 5.303 | 5.383 | 84,773 | -0.02(-0.41%) |
Jul 26, 2005 | 5.416 | 5.426 | 5.377 | 5.405 | 138,855 | +0.02(+0.41%) |
Jul 25, 2005 | 5.373 | 5.417 | 5.305 | 5.383 | 286,877 | +0.08(+1.43%) |
Jul 22, 2005 | 5.080 | 5.382 | 5.080 | 5.307 | 170,644 | +0.18(+3.42%) |
Jul 21, 2005 | 5.194 | 5.236 | 5.089 | 5.132 | 48,854 | -0.04(-0.70%) |
Jul 20, 2005 | 5.120 | 5.171 | 5.082 | 5.168 | 110,711 | +0.04(+0.77%) |
Jul 19, 2005 | 5.222 | 5.222 | 5.119 | 5.128 | 30,598 | -0.03(-0.64%) |
Jul 18, 2005 | 5.190 | 5.209 | 5.029 | 5.162 | 78,596 | +0.00(+0.08%) |
Jul 15, 2005 | 4.900 | 5.184 | 4.900 | 5.158 | 64,031 | +0.17(+3.49%) |
Jul 14, 2005 | 5.110 | 5.165 | 4.909 | 4.984 | 66,071 | -0.16(-3.18%) |
Jul 13, 2005 | 5.044 | 5.190 | 4.910 | 5.147 | 357,555 | +0.13(+2.62%) |
Jul 12, 2005 | 4.963 | 5.043 | 4.960 | 5.016 | 134,489 | -0.03(-0.64%) |
Jul 11, 2005 | 4.900 | 5.092 | 4.835 | 5.048 | 308,045 | +0.20(+4.18%) |
Jul 08, 2005 | 4.670 | 4.869 | 4.664 | 4.846 | 300,038 | +0.12(+2.54%) |
Jul 07, 2005 | 4.406 | 4.771 | 4.406 | 4.726 | 303,873 | +0.27(+6.17%) |
Jul 06, 2005 | 4.481 | 4.481 | 4.338 | 4.451 | 147,828 | -0.02(-0.52%) |
Jul 05, 2005 | 4.639 | 4.639 | 4.300 | 4.474 | 283,457 | -0.24(-5.19%) |
Jul 01, 2005 | 4.597 | 4.734 | 4.597 | 4.719 | 132,616 | +0.10(+2.21%) |
Jun 30, 2005 | 4.592 | 4.720 | 4.512 | 4.617 | 109,101 | -0.02(-0.53%) |
Jun 29, 2005 | 4.513 | 4.654 | 4.494 | 4.642 | 281,599 | +0.13(+2.86%) |
Jun 28, 2005 | 4.450 | 4.527 | 4.450 | 4.513 | 145,156 | +0.04(+0.92%) |
Jun 27, 2005 | 4.436 | 4.499 | 4.384 | 4.472 | 80,833 | +0.03(+0.58%) |
Jun 24, 2005 | 4.361 | 4.507 | 4.356 | 4.446 | 1,713,742 | -0.03(-0.78%) |
Jun 23, 2005 | 4.472 | 4.481 | 4.443 | 4.481 | 29,923 | +0.01(+0.23%) |
Jun 22, 2005 | 4.449 | 4.474 | 4.409 | 4.470 | 37,194 | -0.00(-0.09%) |
Jun 21, 2005 | 4.461 | 4.486 | 4.409 | 4.474 | 40,071 | -0.01(-0.29%) |
Jun 20, 2005 | 4.394 | 4.487 | 4.394 | 4.487 | 65,482 | -0.01(-0.14%) |
Jun 17, 2005 | 4.477 | 4.513 | 4.436 | 4.494 | 49,033 | +0.02(+0.46%) |
Jun 16, 2005 | 4.429 | 4.500 | 4.418 | 4.473 | 71,205 | +0.03(+0.58%) |
Jun 15, 2005 | 4.320 | 4.474 | 4.320 | 4.447 | 193,534 | +0.11(+2.65%) |
Jun 14, 2005 | 4.287 | 4.370 | 4.287 | 4.332 | 52,441 | -0.04(-0.89%) |
Jun 13, 2005 | 4.196 | 4.388 | 4.196 | 4.371 | 78,208 | +0.08(+1.89%) |
Jun 10, 2005 | 4.352 | 4.380 | 4.182 | 4.290 | 57,940 | -0.03(-0.69%) |
Jun 09, 2005 | 4.255 | 4.327 | 4.255 | 4.320 | 91,303 | +0.07(+1.55%) |
Jun 08, 2005 | 4.287 | 4.287 | 4.137 | 4.254 | 60,654 | +0.01(+0.15%) |
Jun 07, 2005 | 4.230 | 4.253 | 4.156 | 4.247 | 112,688 | +0.02(+0.43%) |
Jun 06, 2005 | 4.238 | 4.304 | 4.228 | 4.229 | 113,278 | +0.00(+0.12%) |
Jun 03, 2005 | 4.026 | 4.229 | 3.933 | 4.224 | 43,274 | +0.10(+2.38%) |
Jun 02, 2005 | 4.039 | 4.227 | 3.959 | 4.126 | 48,226 | +0.02(+0.44%) |
Jun 01, 2005 | 4.130 | 4.229 | 4.028 | 4.108 | 23,017 | -0.12(-2.87%) |
May 31, 2005 | 4.229 | 4.229 | 4.111 | 4.229 | 33,487 | +0.10(+2.50%) |
May 27, 2005 | 4.113 | 4.220 | 4.094 | 4.126 | 38,958 | +0.05(+1.20%) |
May 26, 2005 | 3.933 | 4.113 | 3.933 | 4.077 | 44,356 | +0.14(+3.67%) |
May 25, 2005 | 3.901 | 3.983 | 3.868 | 3.933 | 48,986 | +0.03(+0.79%) |
May 24, 2005 | 3.867 | 3.910 | 3.855 | 3.902 | 20,939 | +0.03(+0.87%) |
May 23, 2005 | 3.826 | 3.868 | 3.739 | 3.868 | 17,209 | +0.10(+2.74%) |
May 20, 2005 | 3.792 | 3.852 | 3.765 | 3.765 | 15,510 | -0.08(-2.08%) |
May 19, 2005 | 3.868 | 3.868 | 3.765 | 3.845 | 27,101 | +0.05(+1.22%) |
May 18, 2005 | 3.805 | 3.818 | 3.743 | 3.799 | 34,898 | +0.03(+0.75%) |
May 17, 2005 | 3.797 | 3.797 | 3.729 | 3.770 | 18,415 | +0.01(+0.31%) |
May 16, 2005 | 3.823 | 3.830 | 3.706 | 3.759 | 42,251 | -0.11(-2.83%) |
May 13, 2005 | 4.028 | 4.028 | 3.810 | 3.868 | 47,404 | -0.01(-0.20%) |
May 12, 2005 | 3.819 | 3.931 | 3.776 | 3.876 | 32,521 | +0.08(+2.21%) |
May 11, 2005 | 3.827 | 3.863 | 3.739 | 3.792 | 31,982 | -0.07(-1.87%) |
May 10, 2005 | 3.610 | 3.868 | 3.610 | 3.864 | 35,348 | +0.21(+5.75%) |
May 09, 2005 | 3.755 | 3.755 | 3.654 | 3.654 | 23,715 | -0.10(-2.68%) |
May 06, 2005 | 3.715 | 3.857 | 3.641 | 3.755 | 35,465 | -0.08(-2.15%) |
May 05, 2005 | 3.739 | 3.867 | 3.635 | 3.837 | 32,029 | +0.01(+0.20%) |
May 04, 2005 | 3.707 | 3.885 | 3.677 | 3.830 | 33,720 | +0.00(+0.03%) |
May 03, 2005 | 3.598 | 3.864 | 3.539 | 3.828 | 20,016 | +0.30(+8.36%) |
May 02, 2005 | 3.542 | 3.568 | 3.484 | 3.533 | 18,508 | +0.05(+1.37%) |
Apr 29, 2005 | 3.610 | 3.610 | 3.469 | 3.485 | 52,778 | -0.06(-1.71%) |
Apr 28, 2005 | 3.565 | 3.707 | 3.546 | 3.546 | 27,430 | -0.02(-0.54%) |
Apr 27, 2005 | 3.546 | 3.867 | 3.546 | 3.565 | 32,262 | -0.07(-1.85%) |
Apr 26, 2005 | 3.702 | 3.702 | 3.632 | 3.632 | 5,510 | -0.03(-0.81%) |
Apr 25, 2005 | 3.867 | 3.867 | 3.567 | 3.662 | 13,812 | -0.11(-2.84%) |
Apr 22, 2005 | 3.645 | 3.926 | 3.645 | 3.769 | 31,145 | +0.00(+0.00%) |
Apr 21, 2005 | 3.765 | 3.786 | 3.730 | 3.769 | 19,652 | +0.09(+2.56%) |
Apr 20, 2005 | 3.728 | 3.730 | 3.594 | 3.675 | 55,842 | +0.06(+1.68%) |
Apr 19, 2005 | 3.515 | 3.675 | 3.481 | 3.614 | 38,140 | -0.04(-1.02%) |
Apr 18, 2005 | 3.555 | 3.652 | 3.483 | 3.652 | 40,001 | -0.03(-0.77%) |
Apr 15, 2005 | 3.610 | 3.729 | 3.514 | 3.680 | 29,869 | +0.06(+1.57%) |
Apr 14, 2005 | 3.894 | 3.957 | 3.409 | 3.623 | 155,599 | -0.34(-8.53%) |
Apr 13, 2005 | 4.126 | 4.126 | 3.959 | 3.961 | 15,658 | -0.10(-2.48%) |
Apr 12, 2005 | 4.035 | 4.062 | 4.035 | 4.062 | 2,923 | +0.03(+0.84%) |
Apr 11, 2005 | 3.933 | 4.112 | 3.933 | 4.028 | 14,851 | +0.07(+1.69%) |
Apr 08, 2005 | 4.126 | 4.126 | 3.947 | 3.961 | 20,625 | -0.01(-0.13%) |
Apr 07, 2005 | 4.191 | 4.191 | 3.950 | 3.966 | 25,957 | -0.12(-3.01%) |
Apr 06, 2005 | 4.045 | 4.126 | 4.045 | 4.090 | 36,450 | -0.04(-0.89%) |
Apr 05, 2005 | 4.126 | 4.126 | 4.098 | 4.126 | 17,848 | +0.00(+0.00%) |
Apr 04, 2005 | 4.126 | 4.126 | 4.037 | 4.126 | 29,229 | -0.06(-1.45%) |
Apr 01, 2005 | 3.984 | 4.246 | 3.984 | 4.187 | 65,071 | +0.19(+4.74%) |
Mar 31, 2005 | 3.836 | 4.165 | 3.836 | 3.997 | 67,886 | +0.13(+3.26%) |
Mar 30, 2005 | 3.836 | 3.960 | 3.836 | 3.871 | 22,920 | -0.00(-0.03%) |
Mar 29, 2005 | 3.920 | 3.931 | 3.778 | 3.872 | 71,888 | -0.05(-1.22%) |
Mar 28, 2005 | 3.994 | 3.994 | 3.907 | 3.920 | 6,126 | -0.08(-1.90%) |
Mar 24, 2005 | 3.873 | 3.996 | 3.873 | 3.996 | 13,994 | +0.04(+1.01%) |
Mar 23, 2005 | 3.996 | 3.996 | 3.742 | 3.956 | 57,404 | -0.10(-2.54%) |
Mar 22, 2005 | 3.933 | 4.059 | 3.933 | 4.059 | 5,816 | +0.08(+1.91%) |
Mar 21, 2005 | 4.242 | 4.242 | 3.965 | 3.983 | 20,854 | -0.21(-4.95%) |
Mar 18, 2005 | 4.191 | 4.215 | 4.112 | 4.191 | 27,806 | +0.06(+1.34%) |
Mar 17, 2005 | 4.094 | 4.234 | 3.933 | 4.135 | 51,995 | +0.04(+1.01%) |
Mar 16, 2005 | 4.255 | 4.255 | 4.048 | 4.094 | 36,031 | -0.15(-3.50%) |
Mar 15, 2005 | 4.223 | 4.254 | 4.192 | 4.242 | 39,587 | +0.03(+0.83%) |
Mar 14, 2005 | 4.049 | 4.254 | 4.049 | 4.207 | 49,913 | +0.11(+2.71%) |
Mar 11, 2005 | 4.062 | 4.158 | 3.957 | 4.097 | 29,311 | +0.07(+1.77%) |
Mar 10, 2005 | 4.064 | 4.117 | 3.926 | 4.025 | 64,353 | -0.10(-2.51%) |
Mar 09, 2005 | 4.078 | 4.135 | 4.078 | 4.129 | 25,197 | -0.01(-0.34%) |
Mar 08, 2005 | 4.158 | 4.255 | 4.100 | 4.143 | 39,276 | +0.01(+0.19%) |
Mar 07, 2005 | 4.204 | 4.213 | 4.135 | 4.135 | 38,516 | +0.03(+0.65%) |
Mar 04, 2005 | 4.191 | 4.191 | 4.062 | 4.109 | 18,577 | +0.05(+1.12%) |
Mar 03, 2005 | 4.223 | 4.223 | 4.063 | 4.063 | 62,484 | -0.10(-2.36%) |
Mar 02, 2005 | 4.126 | 4.183 | 4.106 | 4.161 | 58,056 | +0.04(+0.88%) |
Mar 01, 2005 | 4.198 | 4.229 | 4.075 | 4.125 | 201,138 | +0.05(+1.23%) |
Feb 28, 2005 | 3.901 | 4.184 | 3.901 | 4.075 | 150,290 | +0.14(+3.61%) |
Feb 25, 2005 | 3.997 | 3.997 | 3.894 | 3.933 | 16,526 | +0.00(+0.00%) |
Feb 24, 2005 | 4.125 | 4.125 | 3.902 | 3.933 | 18,853 | -0.04(-1.10%) |
Feb 23, 2005 | 4.062 | 4.126 | 3.915 | 3.977 | 59,541 | -0.07(-1.85%) |
Feb 22, 2005 | 3.997 | 4.189 | 3.917 | 4.051 | 129,130 | +0.04(+0.96%) |
Feb 18, 2005 | 3.748 | 4.082 | 3.748 | 4.013 | 57,606 | +0.07(+1.90%) |
Feb 17, 2005 | 4.088 | 4.088 | 3.868 | 3.938 | 31,029 | -0.10(-2.37%) |
Feb 16, 2005 | 3.861 | 4.053 | 3.830 | 4.033 | 258,318 | +0.18(+4.62%) |
Feb 15, 2005 | 3.855 | 3.862 | 3.765 | 3.855 | 67,866 | +0.05(+1.42%) |
Feb 14, 2005 | 3.868 | 3.868 | 3.775 | 3.801 | 43,984 | +0.04(+0.96%) |
Feb 11, 2005 | 4.088 | 4.088 | 3.739 | 3.765 | 66,470 | -0.32(-7.89%) |
Feb 10, 2005 | 4.004 | 4.102 | 3.912 | 4.088 | 66,947 | +0.00(+0.06%) |
Feb 09, 2005 | 4.062 | 4.112 | 3.870 | 4.085 | 65,637 | -0.02(-0.59%) |
Feb 08, 2005 | 3.999 | 4.249 | 3.951 | 4.109 | 145,187 | -0.08(-1.88%) |
Feb 07, 2005 | 3.933 | 4.295 | 3.928 | 4.188 | 203,003 | +0.31(+8.09%) |
Feb 04, 2005 | 3.815 | 3.935 | 3.723 | 3.875 | 109,544 | +0.06(+1.52%) |
Feb 03, 2005 | 3.609 | 3.843 | 3.609 | 3.817 | 111,525 | +0.22(+6.02%) |
Feb 02, 2005 | 3.442 | 3.610 | 3.418 | 3.600 | 174,176 | +0.31(+9.49%) |