Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.754 | 3.785 | 3.743 | 3.785 | 72,002 | +0.03(+0.84%) |
Nov 29, 2005 | 3.773 | 3.817 | 3.754 | 3.754 | 102,520 | -0.12(-3.09%) |
Nov 25, 2005 | 3.846 | 3.873 | 3.846 | 3.873 | 3,337 | +0.03(+0.71%) |
Nov 23, 2005 | 3.817 | 3.852 | 3.817 | 3.846 | 76,770 | +0.03(+0.77%) |
Nov 22, 2005 | 3.754 | 3.817 | 3.754 | 3.817 | 130,653 | +0.07(+1.96%) |
Nov 21, 2005 | 3.701 | 3.743 | 3.693 | 3.743 | 78,201 | +0.05(+1.42%) |
Nov 18, 2005 | 3.680 | 3.701 | 3.666 | 3.691 | 47,683 | +0.02(+0.57%) |
Nov 17, 2005 | 3.636 | 3.670 | 3.595 | 3.670 | 98,705 | +0.03(+0.92%) |
Nov 16, 2005 | 3.657 | 3.657 | 3.586 | 3.636 | 99,182 | -0.02(-0.46%) |
Nov 15, 2005 | 3.643 | 3.699 | 3.641 | 3.653 | 137,329 | +0.00(+0.12%) |
Nov 14, 2005 | 3.725 | 3.725 | 3.639 | 3.649 | 109,672 | -0.07(-1.92%) |
Nov 11, 2005 | 3.712 | 3.720 | 3.704 | 3.720 | 33,855 | -0.01(-0.17%) |
Nov 10, 2005 | 3.678 | 3.727 | 3.597 | 3.727 | 134,944 | +0.06(+1.60%) |
Nov 09, 2005 | 3.666 | 3.706 | 3.649 | 3.668 | 84,400 | +0.00(+0.06%) |
Nov 08, 2005 | 3.680 | 3.689 | 3.649 | 3.666 | 220,298 | -0.02(-0.46%) |
Nov 07, 2005 | 3.639 | 3.683 | 3.630 | 3.683 | 97,751 | +0.06(+1.56%) |
Nov 04, 2005 | 3.618 | 3.649 | 3.618 | 3.626 | 47,206 | -0.00(-0.12%) |
Nov 03, 2005 | 3.597 | 3.649 | 3.597 | 3.630 | 62,942 | +0.04(+1.23%) |
Nov 02, 2005 | 3.544 | 3.586 | 3.544 | 3.586 | 28,610 | +0.04(+1.12%) |
Nov 01, 2005 | 3.544 | 3.580 | 3.544 | 3.546 | 39,577 | -0.01(-0.18%) |
Oct 31, 2005 | 3.469 | 3.576 | 3.464 | 3.553 | 63,419 | +0.08(+2.36%) |
Oct 28, 2005 | 3.469 | 3.483 | 3.460 | 3.471 | 50,067 | -0.01(-0.18%) |
Oct 27, 2005 | 3.523 | 3.523 | 3.477 | 3.477 | 41,484 | -0.06(-1.60%) |
Oct 26, 2005 | 3.538 | 3.557 | 3.519 | 3.534 | 63,896 | +0.01(+0.18%) |
Oct 25, 2005 | 3.586 | 3.586 | 3.527 | 3.527 | 37,193 | -0.04(-1.06%) |
Oct 24, 2005 | 3.517 | 3.565 | 3.513 | 3.565 | 60,081 | +0.05(+1.31%) |
Oct 21, 2005 | 3.523 | 3.527 | 3.519 | 3.519 | 62,465 | -0.01(-0.24%) |
Oct 20, 2005 | 3.561 | 3.569 | 3.525 | 3.527 | 17,642 | -0.03(-0.94%) |
Oct 19, 2005 | 3.481 | 3.565 | 3.481 | 3.561 | 110,149 | +0.07(+1.98%) |
Oct 18, 2005 | 3.494 | 3.496 | 3.471 | 3.492 | 68,664 | +0.01(+0.30%) |
Oct 17, 2005 | 3.435 | 3.481 | 3.435 | 3.481 | 156,402 | +0.05(+1.53%) |
Oct 14, 2005 | 3.408 | 3.429 | 3.391 | 3.429 | 35,285 | +0.02(+0.62%) |
Oct 13, 2005 | 3.439 | 3.439 | 3.393 | 3.408 | 25,272 | -0.04(-1.04%) |
Oct 12, 2005 | 3.513 | 3.513 | 3.423 | 3.444 | 31,471 | -0.08(-2.15%) |
Oct 11, 2005 | 3.544 | 3.544 | 3.519 | 3.519 | 19,550 | -0.04(-1.00%) |
Oct 10, 2005 | 3.569 | 3.569 | 3.544 | 3.555 | 18,119 | -0.01(-0.24%) |
Oct 07, 2005 | 3.523 | 3.563 | 3.523 | 3.563 | 290,393 | +0.05(+1.43%) |
Oct 06, 2005 | 3.513 | 3.565 | 3.509 | 3.513 | 110,149 | -0.02(-0.59%) |
Oct 05, 2005 | 3.733 | 3.735 | 3.534 | 3.534 | 172,615 | -0.21(-5.60%) |
Oct 04, 2005 | 3.771 | 3.796 | 3.743 | 3.743 | 68,664 | -0.01(-0.17%) |
Oct 03, 2005 | 3.741 | 3.762 | 3.739 | 3.750 | 56,743 | +0.02(+0.45%) |
Sep 30, 2005 | 3.657 | 3.733 | 3.657 | 3.733 | 136,852 | +0.08(+2.30%) |
Sep 29, 2005 | 3.639 | 3.666 | 3.628 | 3.649 | 80,585 | +0.02(+0.52%) |
Sep 28, 2005 | 3.695 | 3.695 | 3.628 | 3.630 | 30,040 | -0.07(-1.82%) |
Sep 27, 2005 | 3.630 | 3.701 | 3.613 | 3.697 | 138,759 | +0.08(+2.08%) |
Sep 26, 2005 | 3.649 | 3.691 | 3.620 | 3.622 | 257,492 | -0.02(-0.46%) |
Sep 23, 2005 | 3.639 | 3.729 | 3.636 | 3.639 | 238,418 | -0.09(-2.36%) |
Sep 22, 2005 | 3.727 | 3.733 | 3.630 | 3.727 | 90,599 | +0.03(+0.68%) |
Sep 21, 2005 | 3.817 | 3.817 | 3.689 | 3.701 | 186,443 | -0.13(-3.29%) |
Sep 20, 2005 | 3.985 | 3.985 | 3.817 | 3.827 | 65,803 | -0.16(-4.05%) |
Sep 19, 2005 | 4.077 | 4.077 | 3.987 | 3.989 | 51,021 | -0.10(-2.41%) |
Sep 16, 2005 | 4.006 | 4.094 | 4.006 | 4.087 | 62,465 | +0.09(+2.15%) |
Sep 15, 2005 | 4.006 | 4.022 | 4.001 | 4.001 | 25,749 | +0.02(+0.42%) |
Sep 14, 2005 | 4.068 | 4.073 | 3.985 | 3.985 | 87,261 | -0.09(-2.31%) |
Sep 13, 2005 | 4.096 | 4.106 | 4.079 | 4.079 | 78,201 | -0.02(-0.41%) |
Sep 12, 2005 | 4.012 | 4.129 | 4.012 | 4.096 | 165,462 | +0.08(+2.09%) |
Sep 09, 2005 | 3.894 | 4.018 | 3.894 | 4.012 | 76,293 | +0.11(+2.90%) |
Sep 08, 2005 | 3.932 | 3.932 | 3.890 | 3.899 | 14,305 | -0.04(-1.01%) |
Sep 07, 2005 | 3.863 | 3.938 | 3.859 | 3.938 | 22,411 | +0.07(+1.68%) |
Sep 06, 2005 | 3.855 | 3.884 | 3.855 | 3.873 | 15,735 | +0.00(+0.00%) |
Sep 02, 2005 | 3.892 | 3.901 | 3.873 | 3.873 | 5,722 | -0.02(-0.48%) |
Sep 01, 2005 | 3.869 | 3.903 | 3.850 | 3.892 | 95,844 | +0.01(+0.32%) |
Aug 31, 2005 | 3.817 | 3.880 | 3.764 | 3.880 | 111,579 | +0.07(+1.93%) |
Aug 30, 2005 | 3.869 | 3.878 | 3.775 | 3.806 | 24,318 | -0.07(-1.84%) |
Aug 29, 2005 | 3.773 | 3.878 | 3.752 | 3.878 | 72,956 | +0.10(+2.72%) |
Aug 26, 2005 | 3.785 | 3.785 | 3.762 | 3.775 | 56,743 | -0.00(-0.11%) |
Aug 25, 2005 | 3.775 | 3.785 | 3.773 | 3.779 | 11,920 | +0.00(+0.11%) |
Aug 24, 2005 | 3.733 | 3.785 | 3.708 | 3.775 | 71,525 | +0.06(+1.64%) |
Aug 23, 2005 | 3.722 | 3.743 | 3.697 | 3.714 | 144,481 | -0.01(-0.34%) |
Aug 22, 2005 | 3.756 | 3.756 | 3.701 | 3.727 | 116,825 | -0.03(-0.73%) |
Aug 19, 2005 | 3.737 | 3.754 | 3.730 | 3.754 | 160,217 | +0.01(+0.28%) |
Aug 18, 2005 | 3.743 | 3.773 | 3.733 | 3.743 | 28,133 | -0.03(-0.89%) |
Aug 17, 2005 | 3.754 | 3.792 | 3.754 | 3.777 | 81,539 | +0.01(+0.39%) |
Aug 16, 2005 | 3.859 | 3.869 | 3.762 | 3.762 | 91,075 | -0.11(-2.76%) |
Aug 15, 2005 | 3.834 | 3.869 | 3.827 | 3.869 | 105,381 | +0.04(+1.15%) |
Aug 12, 2005 | 3.890 | 3.890 | 3.819 | 3.825 | 92,983 | -0.08(-1.94%) |
Aug 11, 2005 | 3.880 | 3.901 | 3.859 | 3.901 | 161,170 | +0.02(+0.49%) |
Aug 10, 2005 | 3.922 | 3.943 | 3.859 | 3.882 | 147,342 | -0.05(-1.28%) |
Aug 09, 2005 | 3.917 | 3.938 | 3.917 | 3.932 | 33,855 | +0.01(+0.27%) |
Aug 08, 2005 | 3.943 | 3.949 | 3.909 | 3.922 | 64,849 | -0.01(-0.37%) |
Aug 05, 2005 | 3.953 | 3.953 | 3.913 | 3.936 | 147,342 | -0.02(-0.42%) |
Aug 04, 2005 | 3.995 | 3.995 | 3.941 | 3.953 | 76,293 | -0.05(-1.31%) |
Aug 03, 2005 | 4.068 | 4.068 | 3.985 | 4.006 | 151,157 | -0.07(-1.60%) |
Aug 02, 2005 | 4.001 | 4.071 | 4.000 | 4.071 | 59,127 | +0.06(+1.41%) |
Aug 01, 2005 | 3.953 | 4.027 | 3.953 | 4.014 | 62,465 | +0.05(+1.38%) |
Jul 29, 2005 | 3.974 | 4.006 | 3.932 | 3.959 | 56,266 | -0.01(-0.37%) |
Jul 28, 2005 | 3.928 | 3.993 | 3.928 | 3.974 | 54,836 | +0.05(+1.17%) |
Jul 27, 2005 | 3.932 | 3.938 | 3.909 | 3.928 | 37,670 | -0.01(-0.27%) |
Jul 26, 2005 | 3.901 | 3.938 | 3.890 | 3.938 | 60,558 | +0.04(+0.91%) |
Jul 25, 2005 | 3.922 | 3.943 | 3.901 | 3.903 | 62,465 | -0.03(-0.80%) |
Jul 22, 2005 | 3.817 | 3.953 | 3.811 | 3.934 | 78,201 | +0.11(+2.79%) |
Jul 21, 2005 | 3.911 | 3.924 | 3.827 | 3.827 | 55,789 | -0.10(-2.56%) |
Jul 20, 2005 | 3.806 | 3.930 | 3.806 | 3.928 | 49,591 | +0.11(+2.91%) |
Jul 19, 2005 | 3.775 | 3.817 | 3.771 | 3.817 | 37,193 | +0.04(+0.94%) |
Jul 18, 2005 | 3.764 | 3.781 | 3.754 | 3.781 | 18,119 | +0.01(+0.39%) |
Jul 15, 2005 | 3.771 | 3.796 | 3.743 | 3.766 | 36,239 | -0.02(-0.50%) |
Jul 14, 2005 | 3.796 | 3.817 | 3.785 | 3.785 | 51,975 | -0.02(-0.55%) |
Jul 13, 2005 | 3.827 | 3.827 | 3.796 | 3.806 | 35,285 | -0.03(-0.82%) |
Jul 12, 2005 | 3.827 | 3.869 | 3.827 | 3.838 | 103,950 | +0.00(+0.05%) |
Jul 11, 2005 | 3.819 | 3.855 | 3.819 | 3.836 | 138,282 | +0.01(+0.16%) |
Jul 08, 2005 | 3.779 | 3.834 | 3.769 | 3.829 | 111,579 | +0.03(+0.88%) |
Jul 07, 2005 | 3.777 | 3.802 | 3.743 | 3.796 | 31,948 | +0.00(+0.00%) |
Jul 06, 2005 | 3.817 | 3.829 | 3.796 | 3.796 | 32,424 | -0.04(-0.98%) |
Jul 05, 2005 | 3.775 | 3.834 | 3.775 | 3.834 | 210,762 | +0.04(+1.11%) |
Jul 01, 2005 | 3.764 | 3.796 | 3.760 | 3.792 | 20,027 | +0.01(+0.33%) |
Jun 30, 2005 | 3.733 | 3.785 | 3.733 | 3.779 | 39,577 | +0.05(+1.29%) |
Jun 29, 2005 | 3.771 | 3.796 | 3.701 | 3.731 | 1,123,905 | -0.04(-1.17%) |
Jun 28, 2005 | 3.660 | 3.775 | 3.660 | 3.775 | 75,340 | +0.11(+2.97%) |
Jun 27, 2005 | 3.626 | 3.666 | 3.626 | 3.666 | 51,021 | +0.05(+1.27%) |
Jun 24, 2005 | 3.607 | 3.636 | 3.576 | 3.620 | 230,789 | +0.02(+0.64%) |
Jun 23, 2005 | 3.639 | 3.647 | 3.586 | 3.597 | 239,372 | -0.04(-1.15%) |
Jun 22, 2005 | 3.639 | 3.649 | 3.584 | 3.639 | 185,966 | +0.00(+0.06%) |
Jun 21, 2005 | 3.630 | 3.639 | 3.611 | 3.636 | 27,179 | +0.01(+0.23%) |
Jun 20, 2005 | 3.634 | 3.649 | 3.628 | 3.628 | 25,749 | -0.02(-0.57%) |
Jun 17, 2005 | 3.649 | 3.670 | 3.628 | 3.649 | 92,029 | -0.00(-0.11%) |
Jun 16, 2005 | 3.649 | 3.660 | 3.636 | 3.653 | 184,536 | +0.02(+0.58%) |
Jun 15, 2005 | 3.664 | 3.664 | 3.618 | 3.632 | 44,822 | -0.04(-1.03%) |
Jun 14, 2005 | 3.666 | 3.670 | 3.645 | 3.670 | 61,988 | +0.00(+0.00%) |
Jun 13, 2005 | 3.660 | 3.670 | 3.649 | 3.670 | 81,062 | +0.02(+0.57%) |
Jun 10, 2005 | 3.645 | 3.649 | 3.634 | 3.649 | 35,285 | +0.01(+0.29%) |
Jun 09, 2005 | 3.628 | 3.639 | 3.618 | 3.639 | 44,345 | +0.01(+0.41%) |
Jun 08, 2005 | 3.618 | 3.636 | 3.588 | 3.624 | 75,340 | -0.00(-0.12%) |
Jun 07, 2005 | 3.611 | 3.649 | 3.607 | 3.628 | 286,579 | +0.02(+0.58%) |
Jun 06, 2005 | 3.586 | 3.607 | 3.586 | 3.607 | 327,587 | +0.01(+0.29%) |
Jun 03, 2005 | 3.618 | 3.622 | 3.592 | 3.597 | 10,013 | -0.03(-0.81%) |
Jun 02, 2005 | 3.605 | 3.632 | 3.599 | 3.626 | 82,969 | +0.03(+0.88%) |
Jun 01, 2005 | 3.525 | 3.664 | 3.525 | 3.595 | 144,958 | +0.07(+2.08%) |
May 31, 2005 | 3.427 | 3.521 | 3.427 | 3.521 | 53,882 | +0.09(+2.57%) |
May 27, 2005 | 3.397 | 3.439 | 3.397 | 3.433 | 27,179 | +0.04(+1.11%) |
May 26, 2005 | 3.355 | 3.395 | 3.355 | 3.395 | 14,305 | +0.04(+1.19%) |
May 25, 2005 | 3.402 | 3.402 | 3.355 | 3.355 | 41,008 | -0.05(-1.48%) |
May 24, 2005 | 3.404 | 3.409 | 3.393 | 3.406 | 12,874 | -0.01(-0.25%) |
May 23, 2005 | 3.381 | 3.414 | 3.381 | 3.414 | 33,855 | +0.03(+0.80%) |
May 20, 2005 | 3.381 | 3.393 | 3.381 | 3.387 | 66,757 | +0.01(+0.19%) |
May 19, 2005 | 3.366 | 3.395 | 3.366 | 3.381 | 59,604 | +0.03(+0.75%) |
May 18, 2005 | 3.230 | 3.376 | 3.223 | 3.355 | 95,367 | +0.12(+3.56%) |
May 17, 2005 | 3.114 | 3.240 | 3.114 | 3.240 | 72,002 | +0.08(+2.66%) |
May 16, 2005 | 3.058 | 3.156 | 3.058 | 3.156 | 68,664 | +0.11(+3.65%) |
May 13, 2005 | 3.163 | 3.163 | 3.045 | 3.045 | 121,593 | -0.11(-3.39%) |
May 12, 2005 | 3.176 | 3.188 | 3.135 | 3.152 | 144,958 | -0.02(-0.53%) |
May 11, 2005 | 3.150 | 3.171 | 3.137 | 3.169 | 66,757 | +0.01(+0.33%) |
May 10, 2005 | 3.209 | 3.209 | 3.146 | 3.158 | 178,813 | -0.02(-0.59%) |
May 09, 2005 | 3.175 | 3.213 | 3.156 | 3.177 | 298,023 | +0.00(+0.00%) |
May 06, 2005 | 3.211 | 3.211 | 3.167 | 3.177 | 77,247 | -0.04(-1.11%) |
May 05, 2005 | 3.234 | 3.255 | 3.202 | 3.213 | 36,239 | -0.03(-0.84%) |
May 04, 2005 | 3.198 | 3.251 | 3.198 | 3.240 | 116,348 | +0.04(+1.31%) |
May 03, 2005 | 3.196 | 3.209 | 3.188 | 3.198 | 257,015 | -0.00(-0.07%) |
May 02, 2005 | 3.183 | 3.209 | 3.183 | 3.200 | 296,592 | +0.01(+0.39%) |
Apr 29, 2005 | 3.165 | 3.188 | 3.146 | 3.188 | 80,585 | +0.02(+0.73%) |
Apr 28, 2005 | 3.167 | 3.167 | 3.165 | 3.165 | 89,168 | -0.00(-0.07%) |
Apr 27, 2005 | 3.148 | 3.181 | 3.148 | 3.167 | 51,975 | +0.02(+0.60%) |
Apr 26, 2005 | 3.167 | 3.177 | 3.125 | 3.148 | 139,236 | -0.02(-0.60%) |
Apr 25, 2005 | 3.177 | 3.181 | 3.167 | 3.167 | 10,490 | -0.00(-0.13%) |
Apr 22, 2005 | 3.215 | 3.219 | 3.148 | 3.171 | 116,825 | -0.05(-1.43%) |
Apr 21, 2005 | 3.171 | 3.219 | 3.167 | 3.217 | 172,138 | +0.05(+1.46%) |
Apr 20, 2005 | 3.148 | 3.177 | 3.148 | 3.171 | 183,105 | +0.02(+0.73%) |
Apr 19, 2005 | 3.095 | 3.148 | 3.095 | 3.148 | 41,961 | +0.05(+1.76%) |
Apr 18, 2005 | 3.083 | 3.104 | 3.077 | 3.093 | 80,108 | +0.01(+0.27%) |
Apr 15, 2005 | 3.114 | 3.125 | 3.079 | 3.085 | 368,118 | -0.04(-1.28%) |
Apr 14, 2005 | 3.202 | 3.209 | 3.116 | 3.125 | 82,969 | -0.06(-1.97%) |
Apr 13, 2005 | 3.278 | 3.293 | 3.188 | 3.188 | 100,612 | -0.09(-2.75%) |
Apr 12, 2005 | 3.272 | 3.293 | 3.198 | 3.278 | 52,452 | +0.03(+0.84%) |
Apr 11, 2005 | 3.324 | 3.324 | 3.251 | 3.251 | 31,948 | -0.07(-2.08%) |
Apr 08, 2005 | 3.376 | 3.376 | 3.318 | 3.320 | 78,201 | -0.06(-1.80%) |
Apr 07, 2005 | 3.324 | 3.381 | 3.324 | 3.381 | 34,332 | +0.05(+1.45%) |
Apr 06, 2005 | 3.297 | 3.364 | 3.297 | 3.332 | 65,803 | +0.03(+0.89%) |
Apr 05, 2005 | 3.230 | 3.303 | 3.230 | 3.303 | 123,024 | +0.07(+2.14%) |
Apr 04, 2005 | 3.225 | 3.251 | 3.167 | 3.234 | 54,836 | +0.00(+0.06%) |
Apr 01, 2005 | 3.324 | 3.334 | 3.230 | 3.232 | 47,683 | -0.10(-2.90%) |
Mar 31, 2005 | 3.366 | 3.366 | 3.318 | 3.328 | 185,012 | -0.04(-1.12%) |
Mar 30, 2005 | 3.345 | 3.379 | 3.345 | 3.366 | 49,591 | +0.02(+0.63%) |
Mar 29, 2005 | 3.372 | 3.372 | 3.343 | 3.345 | 105,381 | -0.03(-0.93%) |
Mar 28, 2005 | 3.408 | 3.408 | 3.368 | 3.376 | 33,378 | -0.04(-1.23%) |
Mar 24, 2005 | 3.404 | 3.439 | 3.404 | 3.418 | 167,369 | +0.01(+0.37%) |
Mar 23, 2005 | 3.429 | 3.429 | 3.389 | 3.406 | 69,618 | -0.03(-0.85%) |
Mar 22, 2005 | 3.439 | 3.483 | 3.435 | 3.435 | 65,803 | -0.01(-0.24%) |
Mar 21, 2005 | 3.429 | 3.444 | 3.395 | 3.444 | 114,440 | -0.01(-0.18%) |
Mar 18, 2005 | 3.550 | 3.550 | 3.450 | 3.450 | 19,550 | -0.10(-2.78%) |
Mar 17, 2005 | 3.525 | 3.553 | 3.525 | 3.548 | 34,809 | +0.01(+0.24%) |
Mar 16, 2005 | 3.557 | 3.567 | 3.538 | 3.540 | 111,579 | -0.02(-0.47%) |
Mar 15, 2005 | 3.563 | 3.597 | 3.534 | 3.557 | 139,713 | -0.00(-0.06%) |
Mar 14, 2005 | 3.565 | 3.565 | 3.544 | 3.559 | 102,043 | -0.01(-0.18%) |
Mar 11, 2005 | 3.565 | 3.567 | 3.530 | 3.565 | 61,988 | +0.01(+0.30%) |
Mar 10, 2005 | 3.576 | 3.576 | 3.555 | 3.555 | 55,789 | -0.01(-0.29%) |
Mar 09, 2005 | 3.603 | 3.603 | 3.553 | 3.565 | 59,127 | -0.04(-0.99%) |
Mar 08, 2005 | 3.618 | 3.618 | 3.586 | 3.601 | 236,988 | -0.00(-0.06%) |
Mar 07, 2005 | 3.639 | 3.641 | 3.586 | 3.603 | 30,040 | -0.05(-1.43%) |
Mar 04, 2005 | 3.597 | 3.660 | 3.597 | 3.655 | 92,506 | +0.05(+1.34%) |
Mar 03, 2005 | 3.624 | 3.639 | 3.576 | 3.607 | 171,184 | -0.02(-0.64%) |
Mar 02, 2005 | 3.649 | 3.680 | 3.630 | 3.630 | 187,873 | -0.03(-0.80%) |
Mar 01, 2005 | 3.691 | 3.691 | 3.634 | 3.660 | 62,942 | -0.03(-0.85%) |
Feb 28, 2005 | 3.660 | 3.691 | 3.620 | 3.691 | 123,500 | +0.02(+0.57%) |
Feb 25, 2005 | 3.628 | 3.676 | 3.628 | 3.670 | 152,587 | +0.04(+1.16%) |
Feb 24, 2005 | 3.597 | 3.628 | 3.576 | 3.628 | 74,863 | +0.02(+0.58%) |
Feb 23, 2005 | 3.628 | 3.664 | 3.586 | 3.607 | 287,532 | -0.02(-0.58%) |
Feb 22, 2005 | 3.636 | 3.636 | 3.618 | 3.628 | 166,416 | -0.00(-0.06%) |
Feb 18, 2005 | 3.689 | 3.689 | 3.626 | 3.630 | 130,176 | -0.06(-1.65%) |
Feb 17, 2005 | 3.666 | 3.697 | 3.666 | 3.691 | 257,015 | +0.03(+0.69%) |
Feb 16, 2005 | 3.634 | 3.678 | 3.628 | 3.666 | 284,194 | +0.03(+0.87%) |
Feb 15, 2005 | 3.639 | 3.660 | 3.618 | 3.634 | 95,844 | -0.01(-0.40%) |
Feb 14, 2005 | 3.523 | 3.649 | 3.523 | 3.649 | 227,451 | +0.08(+2.11%) |
Feb 11, 2005 | 3.439 | 3.574 | 3.439 | 3.574 | 180,721 | +0.13(+3.90%) |
Feb 10, 2005 | 3.431 | 3.439 | 3.397 | 3.439 | 258,445 | -0.00(-0.12%) |
Feb 09, 2005 | 3.435 | 3.446 | 3.418 | 3.444 | 59,604 | +0.00(+0.12%) |
Feb 08, 2005 | 3.372 | 3.450 | 3.372 | 3.439 | 37,193 | +0.05(+1.55%) |
Feb 07, 2005 | 3.293 | 3.387 | 3.293 | 3.387 | 53,405 | +0.09(+2.87%) |
Feb 04, 2005 | 3.309 | 3.309 | 3.282 | 3.293 | 257,492 | -0.02(-0.51%) |
Feb 03, 2005 | 3.376 | 3.385 | 3.309 | 3.309 | 178,813 | -0.06(-1.87%) |
Feb 02, 2005 | 3.444 | 3.444 | 3.347 | 3.372 | 193,595 | -0.08(-2.43%) |
Feb 01, 2005 | 3.439 | 3.498 | 3.439 | 3.456 | 101,089 | +0.00(+0.00%) |
Jan 31, 2005 | 3.372 | 3.456 | 3.372 | 3.456 | 127,792 | +0.08(+2.23%) |
Jan 28, 2005 | 3.397 | 3.406 | 3.355 | 3.381 | 60,558 | -0.03(-0.98%) |
Jan 27, 2005 | 3.397 | 3.418 | 3.393 | 3.414 | 99,658 | +0.02(+0.49%) |
Jan 26, 2005 | 3.330 | 3.397 | 3.330 | 3.397 | 143,051 | +0.06(+1.76%) |
Jan 25, 2005 | 3.309 | 3.355 | 3.305 | 3.339 | 71,048 | +0.03(+0.76%) |
Jan 24, 2005 | 3.355 | 3.366 | 3.303 | 3.313 | 192,642 | -0.04(-1.31%) |
Jan 21, 2005 | 3.414 | 3.425 | 3.358 | 3.358 | 61,035 | -0.07(-1.96%) |
Jan 20, 2005 | 3.429 | 3.441 | 3.414 | 3.425 | 64,373 | -0.01(-0.18%) |
Jan 19, 2005 | 3.418 | 3.452 | 3.417 | 3.431 | 85,353 | +0.00(+0.12%) |
Jan 18, 2005 | 3.423 | 3.458 | 3.418 | 3.427 | 113,010 | +0.01(+0.31%) |
Jan 14, 2005 | 3.402 | 3.435 | 3.402 | 3.416 | 114,440 | +0.01(+0.37%) |
Jan 13, 2005 | 3.372 | 3.404 | 3.364 | 3.404 | 72,002 | +0.03(+0.81%) |
Jan 12, 2005 | 3.393 | 3.393 | 3.351 | 3.376 | 160,694 | -0.02(-0.62%) |
Jan 11, 2005 | 3.387 | 3.397 | 3.372 | 3.397 | 72,479 | +0.02(+0.62%) |
Jan 10, 2005 | 3.324 | 3.387 | 3.324 | 3.376 | 75,340 | +0.05(+1.45%) |
Jan 07, 2005 | 3.429 | 3.429 | 3.303 | 3.328 | 113,010 | -0.12(-3.58%) |
Jan 06, 2005 | 3.387 | 3.452 | 3.355 | 3.452 | 77,724 | +0.07(+1.92%) |
Jan 05, 2005 | 3.429 | 3.429 | 3.376 | 3.387 | 70,095 | -0.02(-0.62%) |
Jan 04, 2005 | 3.477 | 3.492 | 3.408 | 3.408 | 61,035 | -0.08(-2.34%) |
Jan 03, 2005 | 3.601 | 3.601 | 3.475 | 3.490 | 83,923 | -0.14(-3.76%) |
Dec 31, 2004 | 3.660 | 3.689 | 3.626 | 3.626 | 30,517 | -0.05(-1.26%) |
Dec 30, 2004 | 3.701 | 3.729 | 3.672 | 3.672 | 30,040 | -0.02(-0.51%) |
Dec 29, 2004 | 3.643 | 3.733 | 3.630 | 3.691 | 79,154 | +0.04(+1.15%) |
Dec 28, 2004 | 3.565 | 3.649 | 3.565 | 3.649 | 30,040 | +0.07(+1.81%) |
Dec 27, 2004 | 3.639 | 3.639 | 3.555 | 3.584 | 49,591 | -0.07(-1.84%) |
Dec 23, 2004 | 3.618 | 3.660 | 3.618 | 3.651 | 57,220 | +0.02(+0.64%) |
Dec 22, 2004 | 3.580 | 3.628 | 3.576 | 3.628 | 39,577 | +0.05(+1.35%) |
Dec 21, 2004 | 3.586 | 3.588 | 3.536 | 3.580 | 34,809 | -0.01(-0.41%) |
Dec 20, 2004 | 3.628 | 3.639 | 3.586 | 3.595 | 30,040 | -0.04(-1.10%) |
Dec 17, 2004 | 3.615 | 3.639 | 3.609 | 3.634 | 48,160 | +0.02(+0.52%) |
Dec 16, 2004 | 3.565 | 3.660 | 3.523 | 3.615 | 1,475,811 | +0.05(+1.53%) |
Dec 15, 2004 | 3.389 | 3.561 | 3.389 | 3.561 | 79,154 | +0.16(+4.69%) |
Dec 14, 2004 | 3.363 | 3.402 | 3.358 | 3.402 | 85,353 | +0.04(+1.06%) |
Dec 13, 2004 | 3.339 | 3.366 | 3.334 | 3.366 | 50,544 | +0.02(+0.69%) |
Dec 10, 2004 | 3.293 | 3.343 | 3.288 | 3.343 | 31,471 | +0.06(+1.85%) |
Dec 09, 2004 | 3.230 | 3.282 | 3.213 | 3.282 | 35,762 | +0.03(+0.97%) |
Dec 08, 2004 | 3.272 | 3.272 | 3.230 | 3.251 | 31,471 | -0.01(-0.19%) |
Dec 07, 2004 | 3.397 | 3.397 | 3.257 | 3.257 | 64,373 | -0.15(-4.43%) |
Dec 06, 2004 | 3.439 | 3.452 | 3.402 | 3.408 | 45,776 | -0.05(-1.40%) |
Dec 03, 2004 | 3.471 | 3.471 | 3.439 | 3.456 | 72,956 | -0.01(-0.36%) |
Dec 02, 2004 | 3.471 | 3.481 | 3.444 | 3.469 | 51,021 | -0.01(-0.36%) |