Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.643 | 3.678 | 3.643 | 3.656 | 131,689 | -0.00(-0.12%) |
Oct 28, 2005 | 3.639 | 3.709 | 3.639 | 3.661 | 172,016 | +0.00(+0.00%) |
Oct 27, 2005 | 3.603 | 3.678 | 3.603 | 3.661 | 70,173 | +0.02(+0.60%) |
Oct 26, 2005 | 3.665 | 3.665 | 3.621 | 3.639 | 155,612 | -0.07(-1.89%) |
Oct 25, 2005 | 3.687 | 3.713 | 3.674 | 3.709 | 89,539 | -0.00(-0.12%) |
Oct 24, 2005 | 3.682 | 3.718 | 3.647 | 3.713 | 145,359 | +0.00(+0.12%) |
Oct 21, 2005 | 3.603 | 3.709 | 3.603 | 3.709 | 113,006 | +0.09(+2.42%) |
Oct 20, 2005 | 3.599 | 3.625 | 3.595 | 3.621 | 89,995 | +0.00(+0.12%) |
Oct 19, 2005 | 3.603 | 3.617 | 3.582 | 3.617 | 158,574 | -0.01(-0.36%) |
Oct 18, 2005 | 3.656 | 3.656 | 3.582 | 3.630 | 201,862 | -0.03(-0.84%) |
Oct 17, 2005 | 3.639 | 3.669 | 3.625 | 3.661 | 127,360 | +0.00(+0.00%) |
Oct 14, 2005 | 3.665 | 3.682 | 3.634 | 3.661 | 119,158 | +0.00(+0.00%) |
Oct 13, 2005 | 3.687 | 3.687 | 3.643 | 3.661 | 124,854 | -0.02(-0.60%) |
Oct 12, 2005 | 3.731 | 3.731 | 3.665 | 3.682 | 109,133 | -0.05(-1.29%) |
Oct 11, 2005 | 3.740 | 3.748 | 3.731 | 3.731 | 152,422 | -0.02(-0.47%) |
Oct 10, 2005 | 3.783 | 3.783 | 3.691 | 3.748 | 212,115 | -0.01(-0.35%) |
Oct 07, 2005 | 3.766 | 3.766 | 3.744 | 3.761 | 122,120 | -0.01(-0.23%) |
Oct 06, 2005 | 3.783 | 3.797 | 3.766 | 3.770 | 146,954 | -0.03(-0.69%) |
Oct 05, 2005 | 3.788 | 3.805 | 3.783 | 3.797 | 102,526 | -0.01(-0.23%) |
Oct 04, 2005 | 3.792 | 3.805 | 3.783 | 3.805 | 71,996 | +0.00(+0.12%) |
Oct 03, 2005 | 3.797 | 3.805 | 3.788 | 3.801 | 134,651 | +0.00(+0.12%) |
Sep 30, 2005 | 3.748 | 3.797 | 3.748 | 3.797 | 144,676 | +0.02(+0.58%) |
Sep 29, 2005 | 3.805 | 3.805 | 3.740 | 3.775 | 136,246 | -0.00(-0.12%) |
Sep 28, 2005 | 3.722 | 3.792 | 3.713 | 3.779 | 281,605 | +0.04(+1.06%) |
Sep 27, 2005 | 3.744 | 3.744 | 3.709 | 3.740 | 195,483 | -0.03(-0.70%) |
Sep 26, 2005 | 3.797 | 3.797 | 3.735 | 3.766 | 179,307 | -0.00(-0.12%) |
Sep 23, 2005 | 3.770 | 3.775 | 3.753 | 3.770 | 236,266 | +0.01(+0.23%) |
Sep 22, 2005 | 3.792 | 3.792 | 3.753 | 3.761 | 133,967 | -0.03(-0.70%) |
Sep 21, 2005 | 3.766 | 3.788 | 3.761 | 3.788 | 169,510 | +0.01(+0.35%) |
Sep 20, 2005 | 3.788 | 3.788 | 3.758 | 3.775 | 53,997 | -0.00(-0.12%) |
Sep 19, 2005 | 3.770 | 3.783 | 3.761 | 3.779 | 123,942 | -0.01(-0.23%) |
Sep 16, 2005 | 3.788 | 3.788 | 3.788 | 3.788 | 124,170 | +0.00(+0.00%) |
Sep 15, 2005 | 3.814 | 3.814 | 3.775 | 3.788 | 67,895 | -0.04(-0.92%) |
Sep 14, 2005 | 3.810 | 3.832 | 3.810 | 3.823 | 114,373 | -0.03(-0.68%) |
Sep 13, 2005 | 3.840 | 3.854 | 3.840 | 3.849 | 112,095 | +0.01(+0.23%) |
Sep 12, 2005 | 3.823 | 3.840 | 3.814 | 3.840 | 155,612 | -0.00(-0.11%) |
Sep 09, 2005 | 3.840 | 3.845 | 3.819 | 3.845 | 131,461 | -0.01(-0.23%) |
Sep 08, 2005 | 3.845 | 3.858 | 3.840 | 3.854 | 134,195 | +0.00(+0.00%) |
Sep 07, 2005 | 3.849 | 3.854 | 3.845 | 3.854 | 151,511 | +0.00(+0.11%) |
Sep 06, 2005 | 3.840 | 3.854 | 3.819 | 3.849 | 128,499 | +0.01(+0.23%) |
Sep 02, 2005 | 3.823 | 3.840 | 3.819 | 3.840 | 128,271 | +0.02(+0.46%) |
Sep 01, 2005 | 3.788 | 3.823 | 3.788 | 3.823 | 113,690 | +0.02(+0.46%) |
Aug 31, 2005 | 3.805 | 3.810 | 3.781 | 3.805 | 339,476 | -0.00(-0.12%) |
Aug 30, 2005 | 3.792 | 3.810 | 3.788 | 3.810 | 251,531 | +0.01(+0.35%) |
Aug 29, 2005 | 3.775 | 3.814 | 3.770 | 3.797 | 207,331 | -0.01(-0.35%) |
Aug 26, 2005 | 3.788 | 3.810 | 3.779 | 3.810 | 224,190 | +0.01(+0.35%) |
Aug 25, 2005 | 3.810 | 3.819 | 3.783 | 3.797 | 265,657 | -0.03(-0.69%) |
Aug 24, 2005 | 3.823 | 3.832 | 3.797 | 3.823 | 279,782 | -0.00(-0.11%) |
Aug 23, 2005 | 3.862 | 3.862 | 3.801 | 3.827 | 485,063 | +0.00(+0.11%) |
Aug 22, 2005 | 3.823 | 3.840 | 3.801 | 3.823 | 514,909 | -0.03(-0.68%) |
Aug 19, 2005 | 3.902 | 3.915 | 3.819 | 3.849 | 476,633 | -0.06(-1.57%) |
Aug 18, 2005 | 3.893 | 3.928 | 3.893 | 3.911 | 154,017 | +0.00(+0.11%) |
Aug 17, 2005 | 3.889 | 3.906 | 3.880 | 3.906 | 271,353 | +0.01(+0.34%) |
Aug 16, 2005 | 3.955 | 3.955 | 3.845 | 3.893 | 836,159 | -0.08(-2.10%) |
Aug 15, 2005 | 3.972 | 3.985 | 3.955 | 3.977 | 122,348 | +0.00(+0.11%) |
Aug 12, 2005 | 3.972 | 3.972 | 3.950 | 3.972 | 170,649 | -0.01(-0.22%) |
Aug 11, 2005 | 3.950 | 3.998 | 3.937 | 3.981 | 119,614 | +0.02(+0.55%) |
Aug 10, 2005 | 3.946 | 3.963 | 3.933 | 3.959 | 176,800 | -0.03(-0.77%) |
Aug 09, 2005 | 3.968 | 4.001 | 3.959 | 3.990 | 280,238 | -0.02(-0.55%) |
Aug 08, 2005 | 4.034 | 4.047 | 3.972 | 4.012 | 145,131 | -0.04(-0.87%) |
Aug 05, 2005 | 4.051 | 4.059 | 4.034 | 4.047 | 75,185 | -0.01(-0.22%) |
Aug 04, 2005 | 4.056 | 4.060 | 4.047 | 4.056 | 141,714 | +0.01(+0.22%) |
Aug 03, 2005 | 4.042 | 4.056 | 4.042 | 4.047 | 71,540 | +0.00(+0.00%) |
Aug 02, 2005 | 4.020 | 4.051 | 4.020 | 4.047 | 143,309 | +0.01(+0.33%) |
Aug 01, 2005 | 4.034 | 4.060 | 4.012 | 4.034 | 108,677 | -0.02(-0.54%) |
Jul 29, 2005 | 4.029 | 4.056 | 4.016 | 4.056 | 136,246 | +0.00(+0.00%) |
Jul 28, 2005 | 4.047 | 4.060 | 4.020 | 4.056 | 174,066 | +0.01(+0.22%) |
Jul 27, 2005 | 4.047 | 4.060 | 4.020 | 4.047 | 130,322 | -0.02(-0.54%) |
Jul 26, 2005 | 4.016 | 4.069 | 4.016 | 4.069 | 86,577 | +0.03(+0.76%) |
Jul 25, 2005 | 4.038 | 4.056 | 3.998 | 4.038 | 223,279 | +0.00(+0.00%) |
Jul 22, 2005 | 4.025 | 4.042 | 3.999 | 4.038 | 212,343 | +0.00(+0.00%) |
Jul 21, 2005 | 4.038 | 4.038 | 3.972 | 4.038 | 183,408 | -0.02(-0.43%) |
Jul 20, 2005 | 4.016 | 4.056 | 3.981 | 4.056 | 232,393 | -0.00(-0.11%) |
Jul 19, 2005 | 4.020 | 4.060 | 3.955 | 4.060 | 324,438 | +0.04(+0.98%) |
Jul 18, 2005 | 4.073 | 4.073 | 3.994 | 4.020 | 417,851 | -0.04(-1.08%) |
Jul 15, 2005 | 4.038 | 4.073 | 4.038 | 4.064 | 206,419 | +0.01(+0.22%) |
Jul 14, 2005 | 4.056 | 4.064 | 4.034 | 4.056 | 249,708 | +0.00(+0.00%) |
Jul 13, 2005 | 4.025 | 4.056 | 4.016 | 4.056 | 309,629 | -0.00(-0.11%) |
Jul 12, 2005 | 4.130 | 4.135 | 4.042 | 4.060 | 597,158 | -0.11(-2.53%) |
Jul 11, 2005 | 4.170 | 4.170 | 4.144 | 4.165 | 238,088 | -0.02(-0.42%) |
Jul 08, 2005 | 4.152 | 4.183 | 4.126 | 4.183 | 269,758 | +0.04(+0.85%) |
Jul 07, 2005 | 4.148 | 4.156 | 4.130 | 4.148 | 367,272 | -0.02(-0.53%) |
Jul 06, 2005 | 4.130 | 4.170 | 4.130 | 4.170 | 245,607 | +0.02(+0.42%) |
Jul 05, 2005 | 4.095 | 4.152 | 4.095 | 4.152 | 183,863 | +0.04(+0.96%) |
Jul 01, 2005 | 4.099 | 4.113 | 4.091 | 4.113 | 176,345 | -0.00(-0.11%) |
Jun 30, 2005 | 4.148 | 4.148 | 4.038 | 4.117 | 251,531 | -0.04(-1.05%) |
Jun 29, 2005 | 4.108 | 4.161 | 4.091 | 4.161 | 339,476 | +0.04(+0.96%) |
Jun 28, 2005 | 4.069 | 4.139 | 4.069 | 4.121 | 401,219 | +0.03(+0.64%) |
Jun 27, 2005 | 4.060 | 4.095 | 4.042 | 4.095 | 264,290 | +0.04(+0.87%) |
Jun 24, 2005 | 4.020 | 4.060 | 4.020 | 4.060 | 220,545 | +0.02(+0.54%) |
Jun 23, 2005 | 4.016 | 4.047 | 4.016 | 4.038 | 233,532 | +0.01(+0.22%) |
Jun 22, 2005 | 4.012 | 4.029 | 3.977 | 4.029 | 426,053 | +0.02(+0.55%) |
Jun 21, 2005 | 3.981 | 4.016 | 3.981 | 4.007 | 167,231 | +0.03(+0.66%) |
Jun 20, 2005 | 3.963 | 4.012 | 3.963 | 3.981 | 289,124 | -0.01(-0.33%) |
Jun 17, 2005 | 3.994 | 3.994 | 3.968 | 3.994 | 232,393 | +0.02(+0.44%) |
Jun 16, 2005 | 3.941 | 3.994 | 3.937 | 3.977 | 158,118 | +0.04(+1.00%) |
Jun 15, 2005 | 3.928 | 3.950 | 3.911 | 3.937 | 283,428 | +0.00(+0.00%) |
Jun 14, 2005 | 3.919 | 3.937 | 3.919 | 3.937 | 154,473 | +0.03(+0.67%) |
Jun 13, 2005 | 3.919 | 3.928 | 3.906 | 3.911 | 141,942 | -0.02(-0.45%) |
Jun 10, 2005 | 3.933 | 3.937 | 3.911 | 3.928 | 265,884 | -0.02(-0.45%) |
Jun 09, 2005 | 3.933 | 3.950 | 3.919 | 3.946 | 182,041 | +0.03(+0.67%) |
Jun 08, 2005 | 3.915 | 3.937 | 3.915 | 3.919 | 186,370 | +0.01(+0.22%) |
Jun 07, 2005 | 3.906 | 3.937 | 3.893 | 3.911 | 188,420 | +0.00(+0.11%) |
Jun 06, 2005 | 3.919 | 3.924 | 3.878 | 3.906 | 281,377 | +0.01(+0.23%) |
Jun 03, 2005 | 3.884 | 3.919 | 3.876 | 3.898 | 398,029 | +0.02(+0.57%) |
Jun 02, 2005 | 3.854 | 3.880 | 3.846 | 3.876 | 249,480 | +0.02(+0.57%) |
Jun 01, 2005 | 3.854 | 3.871 | 3.836 | 3.854 | 339,248 | +0.00(+0.11%) |
May 31, 2005 | 3.836 | 3.858 | 3.836 | 3.849 | 97,969 | +0.01(+0.34%) |
May 27, 2005 | 3.805 | 3.836 | 3.805 | 3.836 | 146,726 | +0.02(+0.46%) |
May 26, 2005 | 3.832 | 3.845 | 3.801 | 3.819 | 393,701 | +0.03(+0.69%) |
May 25, 2005 | 3.823 | 3.827 | 3.792 | 3.792 | 394,156 | -0.02(-0.46%) |
May 24, 2005 | 3.805 | 3.814 | 3.788 | 3.810 | 140,119 | +0.02(+0.58%) |
May 23, 2005 | 3.792 | 3.805 | 3.783 | 3.788 | 92,045 | +0.00(+0.00%) |
May 20, 2005 | 3.788 | 3.797 | 3.779 | 3.788 | 71,540 | +0.01(+0.35%) |
May 19, 2005 | 3.775 | 3.788 | 3.757 | 3.775 | 244,468 | +0.00(+0.00%) |
May 18, 2005 | 3.748 | 3.779 | 3.744 | 3.775 | 250,392 | +0.02(+0.47%) |
May 17, 2005 | 3.748 | 3.770 | 3.748 | 3.757 | 261,556 | +0.00(+0.00%) |
May 16, 2005 | 3.735 | 3.770 | 3.735 | 3.757 | 206,191 | +0.01(+0.23%) |
May 13, 2005 | 3.740 | 3.757 | 3.735 | 3.748 | 148,549 | +0.01(+0.23%) |
May 12, 2005 | 3.744 | 3.757 | 3.735 | 3.740 | 87,716 | +0.00(+0.00%) |
May 11, 2005 | 3.740 | 3.761 | 3.740 | 3.740 | 160,396 | -0.01(-0.35%) |
May 10, 2005 | 3.770 | 3.775 | 3.735 | 3.753 | 334,691 | -0.04(-1.16%) |
May 09, 2005 | 3.779 | 3.801 | 3.770 | 3.797 | 290,946 | +0.02(+0.46%) |
May 06, 2005 | 3.797 | 3.801 | 3.770 | 3.779 | 117,107 | -0.02(-0.46%) |
May 05, 2005 | 3.783 | 3.819 | 3.783 | 3.797 | 157,434 | +0.01(+0.35%) |
May 04, 2005 | 3.757 | 3.810 | 3.757 | 3.783 | 227,380 | +0.02(+0.47%) |
May 03, 2005 | 3.731 | 3.766 | 3.731 | 3.766 | 150,827 | +0.02(+0.59%) |
May 02, 2005 | 3.753 | 3.770 | 3.731 | 3.744 | 202,090 | +0.01(+0.24%) |
Apr 29, 2005 | 3.740 | 3.770 | 3.722 | 3.735 | 180,674 | +0.00(+0.12%) |
Apr 28, 2005 | 3.753 | 3.792 | 3.722 | 3.731 | 244,240 | +0.00(+0.00%) |
Apr 27, 2005 | 3.849 | 3.858 | 3.731 | 3.731 | 533,364 | -0.10(-2.63%) |
Apr 26, 2005 | 3.805 | 3.840 | 3.797 | 3.832 | 161,080 | +0.01(+0.23%) |
Apr 25, 2005 | 3.827 | 3.858 | 3.801 | 3.823 | 130,550 | -0.01(-0.34%) |
Apr 22, 2005 | 3.823 | 3.836 | 3.788 | 3.836 | 101,159 | +0.01(+0.34%) |
Apr 21, 2005 | 3.797 | 3.884 | 3.797 | 3.823 | 125,765 | +0.02(+0.58%) |
Apr 20, 2005 | 3.775 | 3.823 | 3.775 | 3.801 | 156,295 | -0.00(-0.12%) |
Apr 19, 2005 | 3.783 | 3.805 | 3.766 | 3.805 | 284,567 | +0.02(+0.58%) |
Apr 18, 2005 | 3.761 | 3.788 | 3.753 | 3.783 | 211,432 | +0.03(+0.82%) |
Apr 15, 2005 | 3.775 | 3.775 | 3.726 | 3.753 | 98,197 | +0.02(+0.45%) |
Apr 14, 2005 | 3.770 | 3.783 | 3.731 | 3.736 | 117,791 | -0.03(-0.79%) |
Apr 13, 2005 | 3.735 | 3.770 | 3.726 | 3.766 | 121,208 | +0.03(+0.70%) |
Apr 12, 2005 | 3.718 | 3.779 | 3.696 | 3.740 | 210,748 | +0.02(+0.47%) |
Apr 11, 2005 | 3.744 | 3.792 | 3.709 | 3.722 | 161,308 | -0.06(-1.51%) |
Apr 08, 2005 | 3.753 | 3.783 | 3.753 | 3.779 | 110,500 | +0.00(+0.00%) |
Apr 07, 2005 | 3.722 | 3.779 | 3.713 | 3.779 | 194,800 | +0.04(+0.94%) |
Apr 06, 2005 | 3.735 | 3.753 | 3.713 | 3.744 | 83,843 | +0.02(+0.59%) |
Apr 05, 2005 | 3.674 | 3.740 | 3.674 | 3.722 | 193,205 | +0.02(+0.59%) |
Apr 04, 2005 | 3.718 | 3.731 | 3.674 | 3.700 | 124,854 | -0.00(-0.12%) |
Apr 01, 2005 | 3.700 | 3.748 | 3.700 | 3.704 | 138,524 | +0.00(+0.00%) |
Mar 31, 2005 | 3.674 | 3.704 | 3.665 | 3.704 | 226,697 | +0.02(+0.60%) |
Mar 30, 2005 | 3.617 | 3.682 | 3.617 | 3.682 | 137,157 | +0.02(+0.60%) |
Mar 29, 2005 | 3.678 | 3.700 | 3.634 | 3.661 | 122,120 | +0.03(+0.72%) |
Mar 28, 2005 | 3.682 | 3.726 | 3.599 | 3.634 | 290,263 | -0.00(-0.12%) |
Mar 24, 2005 | 3.630 | 3.647 | 3.586 | 3.639 | 182,041 | +0.01(+0.24%) |
Mar 23, 2005 | 3.647 | 3.652 | 3.612 | 3.630 | 132,372 | -0.02(-0.48%) |
Mar 22, 2005 | 3.661 | 3.687 | 3.630 | 3.647 | 238,088 | -0.02(-0.60%) |
Mar 21, 2005 | 3.740 | 3.740 | 3.669 | 3.669 | 352,007 | -0.06(-1.65%) |
Mar 18, 2005 | 3.726 | 3.740 | 3.718 | 3.731 | 64,249 | +0.00(+0.12%) |
Mar 17, 2005 | 3.709 | 3.757 | 3.709 | 3.726 | 103,437 | +0.01(+0.24%) |
Mar 16, 2005 | 3.731 | 3.757 | 3.718 | 3.718 | 112,551 | -0.03(-0.82%) |
Mar 15, 2005 | 3.761 | 3.783 | 3.731 | 3.748 | 244,012 | -0.02(-0.58%) |
Mar 14, 2005 | 3.801 | 3.801 | 3.744 | 3.770 | 115,968 | -0.03(-0.69%) |
Mar 11, 2005 | 3.753 | 3.862 | 3.753 | 3.797 | 154,245 | +0.02(+0.46%) |
Mar 10, 2005 | 3.779 | 3.805 | 3.748 | 3.779 | 234,899 | -0.00(-0.12%) |
Mar 09, 2005 | 3.814 | 3.819 | 3.775 | 3.783 | 144,448 | -0.04(-1.15%) |
Mar 08, 2005 | 3.832 | 3.840 | 3.819 | 3.827 | 231,481 | +0.01(+0.23%) |
Mar 07, 2005 | 3.819 | 3.836 | 3.814 | 3.819 | 148,321 | -0.02(-0.46%) |
Mar 04, 2005 | 3.775 | 3.836 | 3.775 | 3.836 | 304,844 | +0.03(+0.69%) |
Mar 03, 2005 | 3.805 | 3.814 | 3.783 | 3.810 | 351,323 | +0.00(+0.12%) |
Mar 02, 2005 | 3.792 | 3.805 | 3.779 | 3.805 | 211,887 | +0.03(+0.70%) |
Mar 01, 2005 | 3.775 | 3.792 | 3.766 | 3.779 | 312,591 | +0.01(+0.23%) |
Feb 28, 2005 | 3.761 | 3.775 | 3.748 | 3.770 | 263,378 | +0.02(+0.47%) |
Feb 25, 2005 | 3.748 | 3.766 | 3.731 | 3.753 | 187,964 | +0.00(+0.12%) |
Feb 24, 2005 | 3.753 | 3.766 | 3.731 | 3.748 | 320,337 | +0.00(+0.12%) |
Feb 23, 2005 | 3.735 | 3.744 | 3.696 | 3.744 | 249,025 | +0.03(+0.71%) |
Feb 22, 2005 | 3.691 | 3.748 | 3.687 | 3.718 | 251,075 | +0.02(+0.59%) |
Feb 18, 2005 | 3.726 | 3.731 | 3.687 | 3.696 | 332,868 | -0.03(-0.82%) |
Feb 17, 2005 | 3.740 | 3.744 | 3.713 | 3.726 | 266,796 | -0.00(-0.12%) |
Feb 16, 2005 | 3.748 | 3.757 | 3.722 | 3.731 | 290,035 | -0.01(-0.23%) |
Feb 15, 2005 | 3.731 | 3.748 | 3.722 | 3.740 | 210,065 | +0.01(+0.24%) |
Feb 14, 2005 | 3.740 | 3.744 | 3.718 | 3.731 | 319,882 | +0.00(+0.12%) |
Feb 11, 2005 | 3.735 | 3.748 | 3.726 | 3.726 | 234,215 | -0.02(-0.59%) |
Feb 10, 2005 | 3.757 | 3.757 | 3.731 | 3.748 | 269,530 | -0.01(-0.23%) |
Feb 09, 2005 | 3.757 | 3.761 | 3.731 | 3.757 | 250,619 | +0.00(+0.00%) |
Feb 08, 2005 | 3.735 | 3.761 | 3.731 | 3.757 | 201,862 | +0.02(+0.47%) |
Feb 07, 2005 | 3.731 | 3.761 | 3.713 | 3.740 | 262,239 | +0.01(+0.35%) |
Feb 04, 2005 | 3.731 | 3.731 | 3.700 | 3.726 | 293,680 | -0.00(-0.12%) |
Feb 03, 2005 | 3.722 | 3.735 | 3.713 | 3.731 | 312,363 | +0.01(+0.24%) |
Feb 02, 2005 | 3.700 | 3.722 | 3.696 | 3.722 | 467,292 | +0.01(+0.24%) |
Feb 01, 2005 | 3.687 | 3.722 | 3.687 | 3.713 | 339,020 | -0.00(-0.12%) |
Jan 31, 2005 | 3.713 | 3.718 | 3.682 | 3.718 | 308,262 | +0.01(+0.36%) |
Jan 28, 2005 | 3.691 | 3.718 | 3.687 | 3.704 | 576,881 | +0.00(+0.12%) |
Jan 27, 2005 | 3.761 | 3.775 | 3.665 | 3.700 | 1,479,113 | -0.13(-3.33%) |
Jan 26, 2005 | 3.849 | 3.854 | 3.823 | 3.827 | 130,322 | -0.00(-0.11%) |
Jan 25, 2005 | 3.867 | 3.867 | 3.819 | 3.832 | 187,281 | +0.01(+0.23%) |
Jan 24, 2005 | 3.867 | 3.871 | 3.823 | 3.823 | 132,145 | -0.01(-0.23%) |
Jan 21, 2005 | 3.858 | 3.862 | 3.801 | 3.832 | 136,473 | -0.00(-0.11%) |
Jan 20, 2005 | 3.832 | 3.836 | 3.805 | 3.836 | 161,991 | +0.02(+0.58%) |
Jan 19, 2005 | 3.836 | 3.836 | 3.805 | 3.814 | 66,983 | +0.01(+0.35%) |
Jan 18, 2005 | 3.766 | 3.801 | 3.761 | 3.801 | 136,473 | +0.04(+1.05%) |
Jan 14, 2005 | 3.779 | 3.797 | 3.753 | 3.761 | 182,269 | -0.02(-0.58%) |
Jan 13, 2005 | 3.788 | 3.810 | 3.761 | 3.783 | 176,345 | +0.00(+0.00%) |
Jan 12, 2005 | 3.862 | 3.862 | 3.766 | 3.783 | 133,056 | -0.06(-1.60%) |
Jan 11, 2005 | 3.770 | 3.858 | 3.770 | 3.845 | 150,371 | +0.00(+0.11%) |
Jan 10, 2005 | 3.840 | 3.849 | 3.823 | 3.840 | 134,651 | +0.04(+1.04%) |
Jan 07, 2005 | 3.792 | 3.832 | 3.783 | 3.801 | 95,235 | +0.01(+0.23%) |
Jan 06, 2005 | 3.770 | 3.814 | 3.731 | 3.792 | 138,980 | +0.04(+1.05%) |
Jan 05, 2005 | 3.775 | 3.814 | 3.731 | 3.753 | 135,106 | -0.00(-0.12%) |
Jan 04, 2005 | 3.801 | 3.801 | 3.744 | 3.757 | 148,093 | +0.00(+0.00%) |
Jan 03, 2005 | 3.740 | 3.757 | 3.718 | 3.757 | 123,031 | +0.02(+0.59%) |
Dec 31, 2004 | 3.718 | 3.744 | 3.700 | 3.735 | 142,169 | +0.01(+0.35%) |
Dec 30, 2004 | 3.704 | 3.735 | 3.704 | 3.722 | 105,260 | +0.01(+0.24%) |
Dec 29, 2004 | 3.704 | 3.726 | 3.669 | 3.713 | 218,267 | +0.03(+0.71%) |
Dec 28, 2004 | 3.652 | 3.740 | 3.652 | 3.687 | 310,996 | -0.01(-0.24%) |
Dec 27, 2004 | 3.682 | 3.700 | 3.661 | 3.696 | 205,052 | +0.02(+0.60%) |
Dec 23, 2004 | 3.682 | 3.687 | 3.665 | 3.674 | 137,157 | +0.01(+0.24%) |
Dec 22, 2004 | 3.665 | 3.669 | 3.612 | 3.665 | 239,683 | +0.04(+1.21%) |
Dec 21, 2004 | 3.625 | 3.639 | 3.599 | 3.621 | 245,607 | +0.00(+0.00%) |
Dec 20, 2004 | 3.647 | 3.656 | 3.608 | 3.621 | 239,000 | -0.03(-0.72%) |
Dec 17, 2004 | 3.674 | 3.682 | 3.643 | 3.647 | 107,766 | -0.03(-0.72%) |
Dec 16, 2004 | 3.674 | 3.682 | 3.661 | 3.674 | 173,383 | +0.00(+0.00%) |
Dec 15, 2004 | 3.669 | 3.682 | 3.665 | 3.674 | 98,425 | +0.00(+0.12%) |
Dec 14, 2004 | 3.669 | 3.696 | 3.665 | 3.669 | 241,962 | -0.00(-0.12%) |
Dec 13, 2004 | 3.674 | 3.709 | 3.669 | 3.674 | 103,437 | -0.02(-0.48%) |
Dec 10, 2004 | 3.696 | 3.709 | 3.674 | 3.691 | 178,167 | -0.03(-0.83%) |
Dec 09, 2004 | 3.735 | 3.735 | 3.696 | 3.722 | 87,033 | +0.01(+0.36%) |
Dec 08, 2004 | 3.682 | 3.718 | 3.669 | 3.709 | 151,055 | +0.03(+0.84%) |
Dec 07, 2004 | 3.674 | 3.709 | 3.669 | 3.678 | 154,473 | +0.00(+0.00%) |
Dec 06, 2004 | 3.709 | 3.713 | 3.669 | 3.678 | 159,713 | -0.02(-0.48%) |
Dec 03, 2004 | 3.682 | 3.731 | 3.669 | 3.696 | 98,425 | +0.03(+0.72%) |
Dec 02, 2004 | 3.687 | 3.700 | 3.665 | 3.669 | 101,159 | -0.02(-0.48%) |
Dec 01, 2004 | 3.691 | 3.731 | 3.687 | 3.687 | 222,596 | -0.00(-0.12%) |
Nov 30, 2004 | 3.678 | 3.709 | 3.669 | 3.691 | 156,295 | -0.01(-0.24%) |
Nov 29, 2004 | 3.735 | 3.744 | 3.687 | 3.700 | 144,448 | -0.03(-0.82%) |
Nov 26, 2004 | 3.735 | 3.748 | 3.704 | 3.731 | 137,385 | +0.02(+0.47%) |
Nov 24, 2004 | 3.678 | 3.713 | 3.678 | 3.713 | 144,676 | +0.01(+0.36%) |
Nov 23, 2004 | 3.687 | 3.700 | 3.674 | 3.700 | 85,210 | +0.01(+0.36%) |
Nov 22, 2004 | 3.687 | 3.691 | 3.661 | 3.687 | 154,017 | +0.02(+0.48%) |
Nov 19, 2004 | 3.687 | 3.687 | 3.665 | 3.669 | 131,461 | -0.02(-0.48%) |
Nov 18, 2004 | 3.674 | 3.691 | 3.674 | 3.687 | 134,195 | +0.01(+0.24%) |
Nov 17, 2004 | 3.687 | 3.696 | 3.674 | 3.678 | 114,829 | -0.01(-0.36%) |
Nov 16, 2004 | 3.718 | 3.718 | 3.678 | 3.691 | 213,482 | +0.01(+0.36%) |
Nov 15, 2004 | 3.704 | 3.704 | 3.669 | 3.678 | 118,474 | -0.01(-0.24%) |
Nov 12, 2004 | 3.665 | 3.700 | 3.665 | 3.687 | 228,291 | +0.02(+0.60%) |
Nov 11, 2004 | 3.687 | 3.691 | 3.656 | 3.665 | 131,917 | -0.02(-0.60%) |
Nov 10, 2004 | 3.647 | 3.687 | 3.639 | 3.687 | 164,042 | +0.03(+0.72%) |
Nov 09, 2004 | 3.599 | 3.669 | 3.577 | 3.661 | 281,377 | -0.00(-0.12%) |
Nov 08, 2004 | 3.788 | 3.788 | 3.652 | 3.665 | 274,087 | -0.11(-2.91%) |
Nov 05, 2004 | 3.840 | 3.854 | 3.775 | 3.775 | 204,824 | -0.10(-2.60%) |
Nov 04, 2004 | 3.876 | 3.880 | 3.854 | 3.876 | 100,703 | +0.01(+0.34%) |
Nov 03, 2004 | 3.854 | 3.862 | 3.823 | 3.862 | 95,235 | +0.02(+0.46%) |
Nov 02, 2004 | 3.823 | 3.849 | 3.805 | 3.845 | 227,152 | +0.03(+0.81%) |