Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.923 | 1.974 | 1.856 | 1.923 | 119,249 | -0.05(-2.56%) |
Dec 29, 2005 | 1.982 | 2.025 | 1.915 | 1.974 | 189,424 | -0.03(-1.27%) |
Dec 28, 2005 | 2.025 | 2.050 | 1.923 | 1.999 | 43,977 | -0.01(-0.42%) |
Dec 27, 2005 | 1.957 | 2.075 | 1.957 | 2.008 | 104,076 | +0.02(+0.85%) |
Dec 23, 2005 | 1.923 | 2.025 | 1.915 | 1.991 | 146,750 | +0.09(+4.89%) |
Dec 22, 2005 | 1.923 | 2.025 | 1.864 | 1.898 | 59,743 | +0.00(+0.00%) |
Dec 21, 2005 | 1.940 | 1.966 | 1.898 | 1.898 | 101,942 | -0.03(-1.32%) |
Dec 20, 2005 | 1.999 | 2.008 | 1.907 | 1.923 | 161,686 | -0.09(-4.60%) |
Dec 19, 2005 | 2.101 | 2.117 | 1.974 | 2.016 | 169,391 | -0.13(-5.91%) |
Dec 16, 2005 | 2.134 | 2.185 | 2.067 | 2.143 | 432,427 | +0.01(+0.40%) |
Dec 15, 2005 | 2.151 | 2.151 | 2.075 | 2.134 | 64,247 | -0.04(-1.94%) |
Dec 14, 2005 | 2.134 | 2.219 | 2.134 | 2.177 | 97,556 | +0.06(+2.79%) |
Dec 13, 2005 | 2.117 | 2.177 | 2.109 | 2.117 | 114,745 | -0.07(-3.09%) |
Dec 12, 2005 | 2.269 | 2.295 | 2.168 | 2.185 | 87,481 | -0.05(-2.26%) |
Dec 09, 2005 | 2.244 | 2.328 | 2.210 | 2.236 | 111,070 | +0.01(+0.38%) |
Dec 08, 2005 | 2.278 | 2.278 | 2.185 | 2.227 | 62,825 | +0.01(+0.38%) |
Dec 07, 2005 | 2.278 | 2.303 | 2.219 | 2.219 | 55,594 | -0.04(-1.87%) |
Dec 06, 2005 | 2.278 | 2.345 | 2.252 | 2.261 | 44,926 | +0.00(+0.00%) |
Dec 05, 2005 | 2.252 | 2.320 | 2.210 | 2.261 | 50,141 | -0.02(-0.74%) |
Dec 02, 2005 | 2.244 | 2.311 | 2.202 | 2.278 | 33,783 | +0.01(+0.37%) |
Dec 01, 2005 | 2.278 | 2.354 | 2.219 | 2.269 | 158,011 | -0.03(-1.10%) |
Nov 30, 2005 | 2.185 | 2.295 | 2.151 | 2.295 | 142,957 | +0.12(+5.43%) |
Nov 29, 2005 | 2.236 | 2.278 | 2.143 | 2.177 | 86,058 | -0.07(-3.01%) |
Nov 28, 2005 | 2.328 | 2.337 | 2.236 | 2.244 | 126,835 | -0.13(-5.67%) |
Nov 25, 2005 | 2.404 | 2.404 | 2.362 | 2.379 | 1,659 | -0.01(-0.35%) |
Nov 23, 2005 | 2.362 | 2.480 | 2.337 | 2.387 | 64,484 | -0.01(-0.35%) |
Nov 22, 2005 | 2.404 | 2.480 | 2.320 | 2.396 | 68,633 | -0.04(-1.73%) |
Nov 21, 2005 | 2.362 | 2.463 | 2.286 | 2.438 | 59,387 | +0.05(+2.12%) |
Nov 18, 2005 | 2.430 | 2.430 | 2.303 | 2.387 | 80,961 | +0.09(+4.04%) |
Nov 17, 2005 | 2.261 | 2.303 | 2.160 | 2.295 | 75,034 | +0.09(+4.21%) |
Nov 16, 2005 | 2.252 | 2.295 | 2.168 | 2.202 | 61,521 | -0.09(-4.04%) |
Nov 15, 2005 | 2.396 | 2.379 | 2.252 | 2.295 | 60,098 | -0.10(-4.23%) |
Nov 14, 2005 | 2.531 | 2.565 | 2.362 | 2.396 | 55,831 | -0.06(-2.41%) |
Nov 11, 2005 | 2.379 | 2.489 | 2.362 | 2.455 | 114,745 | +0.02(+0.69%) |
Nov 10, 2005 | 2.269 | 2.455 | 2.109 | 2.438 | 191,320 | +0.17(+7.43%) |
Nov 09, 2005 | 2.109 | 2.345 | 2.075 | 2.269 | 84,517 | +0.18(+8.47%) |
Nov 08, 2005 | 2.160 | 2.193 | 2.067 | 2.092 | 80,606 | -0.13(-5.70%) |
Nov 07, 2005 | 2.236 | 2.244 | 2.151 | 2.219 | 55,950 | -0.01(-0.38%) |
Nov 04, 2005 | 2.160 | 2.286 | 2.160 | 2.227 | 57,609 | +0.01(+0.38%) |
Nov 03, 2005 | 2.193 | 2.320 | 2.193 | 2.219 | 158,604 | +0.05(+2.33%) |
Nov 02, 2005 | 2.151 | 2.193 | 2.126 | 2.168 | 147,698 | +0.05(+2.39%) |
Nov 01, 2005 | 2.219 | 2.219 | 2.016 | 2.117 | 112,018 | -0.12(-5.28%) |
Oct 31, 2005 | 2.151 | 2.320 | 2.151 | 2.236 | 141,297 | +0.11(+5.16%) |
Oct 28, 2005 | 2.075 | 2.143 | 2.025 | 2.126 | 61,639 | +0.08(+3.70%) |
Oct 27, 2005 | 2.117 | 2.134 | 2.033 | 2.050 | 73,256 | -0.08(-3.57%) |
Oct 26, 2005 | 2.185 | 2.210 | 2.092 | 2.126 | 62,588 | -0.04(-1.95%) |
Oct 25, 2005 | 2.126 | 2.202 | 1.974 | 2.168 | 183,260 | +0.02(+0.78%) |
Oct 24, 2005 | 1.982 | 2.151 | 1.974 | 2.151 | 195,706 | +0.21(+10.87%) |
Oct 21, 2005 | 1.982 | 2.025 | 1.890 | 1.940 | 83,688 | -0.04(-2.13%) |
Oct 20, 2005 | 1.966 | 1.982 | 1.805 | 1.982 | 127,310 | -0.02(-0.84%) |
Oct 19, 2005 | 1.949 | 2.025 | 1.890 | 1.999 | 125,650 | +0.03(+1.28%) |
Oct 18, 2005 | 1.982 | 1.999 | 1.873 | 1.974 | 69,581 | +0.03(+1.74%) |
Oct 17, 2005 | 1.982 | 2.016 | 1.763 | 1.940 | 157,300 | -0.08(-3.77%) |
Oct 14, 2005 | 1.881 | 2.067 | 1.881 | 2.016 | 103,246 | +0.10(+5.29%) |
Oct 13, 2005 | 1.822 | 2.008 | 1.797 | 1.915 | 150,780 | +0.05(+2.71%) |
Oct 12, 2005 | 1.966 | 1.966 | 1.814 | 1.864 | 215,858 | -0.12(-5.96%) |
Oct 11, 2005 | 1.991 | 2.016 | 1.949 | 1.982 | 84,280 | -0.01(-0.42%) |
Oct 10, 2005 | 2.025 | 2.025 | 1.923 | 1.991 | 98,742 | -0.03(-1.67%) |
Oct 07, 2005 | 2.050 | 2.151 | 1.966 | 2.025 | 52,038 | +0.02(+0.84%) |
Oct 06, 2005 | 2.109 | 2.193 | 1.949 | 2.008 | 109,173 | -0.06(-2.86%) |
Oct 05, 2005 | 2.219 | 2.236 | 2.016 | 2.067 | 144,379 | -0.10(-4.67%) |
Oct 04, 2005 | 2.396 | 2.446 | 2.168 | 2.168 | 154,099 | -0.19(-8.21%) |
Oct 03, 2005 | 2.320 | 2.531 | 2.320 | 2.362 | 179,466 | +0.00(+0.00%) |
Sep 30, 2005 | 2.531 | 2.657 | 2.362 | 2.362 | 121,146 | -0.16(-6.35%) |
Sep 29, 2005 | 2.556 | 2.565 | 2.446 | 2.522 | 105,617 | -0.05(-1.97%) |
Sep 28, 2005 | 2.556 | 2.607 | 2.531 | 2.573 | 99,809 | +0.03(+0.99%) |
Sep 27, 2005 | 2.480 | 2.581 | 2.472 | 2.548 | 92,222 | +0.06(+2.37%) |
Sep 26, 2005 | 2.514 | 2.649 | 2.371 | 2.489 | 150,425 | -0.01(-0.34%) |
Sep 23, 2005 | 2.497 | 2.514 | 2.362 | 2.497 | 112,255 | +0.05(+2.07%) |
Sep 22, 2005 | 2.463 | 2.506 | 2.295 | 2.446 | 89,377 | -0.01(-0.34%) |
Sep 21, 2005 | 2.539 | 2.565 | 2.404 | 2.455 | 114,863 | -0.09(-3.64%) |
Sep 20, 2005 | 2.657 | 2.767 | 2.522 | 2.548 | 97,912 | -0.06(-2.27%) |
Sep 19, 2005 | 2.700 | 2.700 | 2.573 | 2.607 | 116,286 | -0.14(-5.21%) |
Sep 16, 2005 | 2.759 | 2.775 | 2.716 | 2.750 | 343,405 | +0.05(+1.88%) |
Sep 15, 2005 | 2.691 | 2.725 | 2.657 | 2.700 | 41,488 | +0.07(+2.56%) |
Sep 14, 2005 | 2.843 | 2.910 | 2.632 | 2.632 | 119,249 | -0.18(-6.31%) |
Sep 13, 2005 | 2.742 | 2.902 | 2.624 | 2.809 | 72,663 | +0.04(+1.52%) |
Sep 12, 2005 | 2.894 | 2.894 | 2.742 | 2.767 | 85,110 | -0.10(-3.53%) |
Sep 09, 2005 | 2.742 | 2.868 | 2.725 | 2.868 | 54,409 | +0.17(+6.25%) |
Sep 08, 2005 | 2.826 | 2.826 | 2.657 | 2.700 | 90,563 | -0.14(-5.04%) |
Sep 07, 2005 | 2.742 | 2.902 | 2.657 | 2.843 | 60,573 | +0.08(+2.74%) |
Sep 06, 2005 | 2.801 | 2.801 | 2.632 | 2.767 | 87,481 | -0.02(-0.61%) |
Sep 02, 2005 | 2.725 | 2.809 | 2.674 | 2.784 | 58,439 | +0.04(+1.54%) |
Sep 01, 2005 | 2.775 | 2.775 | 2.716 | 2.742 | 118,656 | -0.03(-1.22%) |
Aug 31, 2005 | 2.784 | 2.818 | 2.716 | 2.775 | 121,146 | +0.00(+0.00%) |
Aug 30, 2005 | 2.868 | 2.868 | 2.742 | 2.775 | 62,588 | -0.08(-2.66%) |
Aug 29, 2005 | 2.801 | 2.868 | 2.759 | 2.851 | 100,046 | +0.05(+1.81%) |
Aug 26, 2005 | 2.868 | 2.885 | 2.792 | 2.801 | 103,958 | -0.11(-3.77%) |
Aug 25, 2005 | 2.910 | 2.953 | 2.818 | 2.910 | 34,731 | +0.03(+1.17%) |
Aug 24, 2005 | 2.961 | 3.037 | 2.784 | 2.877 | 86,058 | -0.07(-2.29%) |
Aug 23, 2005 | 2.995 | 2.995 | 2.835 | 2.944 | 66,499 | -0.05(-1.69%) |
Aug 22, 2005 | 2.775 | 3.037 | 2.775 | 2.995 | 161,686 | +0.19(+6.61%) |
Aug 19, 2005 | 2.902 | 2.961 | 2.767 | 2.809 | 49,904 | -0.09(-3.20%) |
Aug 18, 2005 | 2.936 | 2.970 | 2.826 | 2.902 | 61,402 | -0.08(-2.55%) |
Aug 17, 2005 | 2.953 | 3.029 | 2.910 | 2.978 | 95,778 | -0.01(-0.28%) |
Aug 16, 2005 | 3.062 | 3.079 | 2.868 | 2.986 | 146,039 | -0.13(-4.06%) |
Aug 15, 2005 | 3.088 | 3.113 | 3.012 | 3.113 | 83,332 | +0.00(+0.00%) |
Aug 12, 2005 | 3.206 | 3.206 | 3.029 | 3.113 | 172,828 | -0.08(-2.38%) |
Aug 11, 2005 | 2.953 | 3.197 | 2.927 | 3.189 | 167,376 | +0.24(+8.00%) |
Aug 10, 2005 | 2.877 | 3.020 | 2.877 | 2.953 | 152,558 | +0.07(+2.34%) |
Aug 09, 2005 | 2.919 | 3.071 | 2.877 | 2.885 | 43,385 | +0.01(+0.29%) |
Aug 08, 2005 | 2.953 | 2.995 | 2.784 | 2.877 | 139,045 | -0.04(-1.45%) |
Aug 05, 2005 | 3.121 | 3.121 | 2.835 | 2.919 | 204,241 | -0.15(-4.95%) |
Aug 04, 2005 | 3.164 | 3.265 | 3.045 | 3.071 | 172,236 | -0.12(-3.70%) |
Aug 03, 2005 | 3.248 | 3.248 | 3.189 | 3.189 | 218,110 | -0.08(-2.33%) |
Aug 02, 2005 | 3.248 | 3.307 | 3.248 | 3.265 | 50,260 | +0.04(+1.31%) |
Aug 01, 2005 | 3.265 | 3.332 | 3.223 | 3.223 | 115,219 | -0.03(-0.78%) |
Jul 29, 2005 | 3.307 | 3.332 | 3.172 | 3.248 | 87,362 | -0.03(-1.03%) |
Jul 28, 2005 | 3.231 | 3.349 | 3.231 | 3.282 | 130,984 | +0.01(+0.26%) |
Jul 27, 2005 | 3.299 | 3.315 | 3.172 | 3.273 | 158,011 | -0.02(-0.51%) |
Jul 26, 2005 | 3.180 | 3.290 | 3.147 | 3.290 | 94,474 | +0.13(+4.00%) |
Jul 25, 2005 | 3.155 | 3.265 | 3.113 | 3.164 | 82,976 | -0.01(-0.27%) |
Jul 22, 2005 | 3.062 | 3.239 | 3.062 | 3.172 | 147,461 | +0.09(+3.01%) |
Jul 21, 2005 | 3.214 | 3.265 | 3.062 | 3.079 | 72,071 | -0.14(-4.45%) |
Jul 20, 2005 | 3.164 | 3.223 | 3.079 | 3.223 | 127,902 | +0.09(+2.97%) |
Jul 19, 2005 | 3.079 | 3.214 | 3.045 | 3.130 | 76,575 | +0.13(+4.51%) |
Jul 18, 2005 | 3.096 | 3.121 | 2.995 | 2.995 | 92,341 | -0.13(-4.05%) |
Jul 15, 2005 | 3.155 | 3.231 | 3.121 | 3.121 | 213,131 | -0.06(-1.86%) |
Jul 14, 2005 | 3.248 | 3.299 | 3.172 | 3.180 | 65,314 | -0.01(-0.26%) |
Jul 13, 2005 | 3.180 | 3.256 | 3.180 | 3.189 | 36,272 | +0.01(+0.27%) |
Jul 12, 2005 | 3.164 | 3.290 | 3.121 | 3.180 | 93,408 | -0.03(-0.79%) |
Jul 11, 2005 | 3.206 | 3.341 | 3.206 | 3.206 | 214,198 | -0.04(-1.30%) |
Jul 08, 2005 | 3.045 | 3.290 | 2.953 | 3.248 | 193,335 | +0.14(+4.62%) |
Jul 07, 2005 | 3.037 | 3.172 | 2.919 | 3.104 | 94,593 | +0.02(+0.55%) |
Jul 06, 2005 | 3.282 | 3.290 | 3.037 | 3.088 | 116,167 | -0.12(-3.68%) |
Jul 05, 2005 | 3.248 | 3.248 | 3.164 | 3.206 | 94,712 | +0.01(+0.26%) |
Jul 01, 2005 | 3.164 | 3.206 | 3.088 | 3.197 | 61,165 | +0.12(+3.84%) |
Jun 30, 2005 | 3.231 | 3.290 | 3.071 | 3.079 | 85,110 | -0.13(-3.95%) |
Jun 29, 2005 | 3.121 | 3.248 | 3.121 | 3.206 | 92,933 | +0.03(+1.06%) |
Jun 28, 2005 | 2.936 | 3.189 | 2.936 | 3.172 | 154,455 | +0.22(+7.43%) |
Jun 27, 2005 | 3.020 | 3.096 | 2.953 | 2.953 | 112,374 | -0.03(-1.13%) |
Jun 24, 2005 | 3.121 | 3.121 | 2.902 | 2.986 | 550,610 | -0.09(-3.01%) |
Jun 23, 2005 | 3.223 | 3.248 | 3.079 | 3.079 | 101,942 | -0.17(-5.20%) |
Jun 22, 2005 | 3.256 | 3.332 | 3.130 | 3.248 | 92,696 | +0.01(+0.26%) |
Jun 21, 2005 | 3.138 | 3.332 | 3.121 | 3.239 | 111,307 | +0.07(+2.13%) |
Jun 20, 2005 | 3.206 | 3.265 | 3.164 | 3.172 | 321,357 | -0.08(-2.59%) |
Jun 17, 2005 | 3.239 | 3.332 | 3.214 | 3.256 | 290,537 | +0.03(+1.05%) |
Jun 16, 2005 | 3.206 | 3.248 | 3.180 | 3.223 | 131,577 | +0.03(+0.79%) |
Jun 15, 2005 | 3.180 | 3.248 | 3.147 | 3.197 | 139,282 | +0.02(+0.53%) |
Jun 14, 2005 | 2.970 | 3.239 | 2.936 | 3.180 | 163,464 | +0.16(+5.31%) |
Jun 13, 2005 | 3.054 | 3.164 | 3.003 | 3.020 | 72,426 | -0.03(-1.11%) |
Jun 10, 2005 | 2.995 | 3.088 | 2.978 | 3.054 | 78,827 | +0.10(+3.43%) |
Jun 09, 2005 | 3.054 | 3.206 | 2.953 | 2.953 | 227,000 | -0.18(-5.66%) |
Jun 08, 2005 | 3.206 | 3.349 | 3.096 | 3.130 | 105,617 | -0.06(-1.85%) |
Jun 07, 2005 | 3.239 | 3.391 | 3.180 | 3.189 | 257,346 | -0.03(-0.79%) |
Jun 06, 2005 | 3.121 | 3.332 | 3.045 | 3.214 | 135,015 | +0.16(+5.25%) |
Jun 03, 2005 | 3.273 | 3.290 | 2.953 | 3.054 | 195,469 | -0.24(-7.18%) |
Jun 02, 2005 | 3.248 | 3.341 | 3.206 | 3.290 | 108,462 | +0.02(+0.52%) |
Jun 01, 2005 | 3.164 | 3.332 | 3.079 | 3.273 | 95,423 | +0.11(+3.47%) |
May 31, 2005 | 3.248 | 3.273 | 3.138 | 3.164 | 76,338 | +0.00(+0.00%) |
May 27, 2005 | 3.231 | 3.231 | 3.071 | 3.164 | 64,840 | -0.06(-1.83%) |
May 26, 2005 | 3.096 | 3.290 | 3.012 | 3.223 | 88,903 | +0.20(+6.70%) |
May 25, 2005 | 3.155 | 3.155 | 2.868 | 3.020 | 218,703 | -0.18(-5.54%) |
May 24, 2005 | 3.189 | 3.290 | 3.164 | 3.197 | 78,590 | -0.01(-0.26%) |
May 23, 2005 | 3.282 | 3.332 | 3.172 | 3.206 | 155,877 | +0.01(+0.26%) |
May 20, 2005 | 3.197 | 3.307 | 3.164 | 3.197 | 115,811 | +0.00(+0.00%) |
May 19, 2005 | 3.290 | 3.290 | 3.121 | 3.197 | 134,778 | -0.09(-2.82%) |
May 18, 2005 | 3.138 | 3.374 | 3.138 | 3.290 | 222,496 | +0.26(+8.64%) |
May 17, 2005 | 3.121 | 3.155 | 2.953 | 3.029 | 226,052 | -0.12(-3.75%) |
May 16, 2005 | 3.088 | 3.307 | 3.079 | 3.147 | 133,829 | +0.09(+3.04%) |
May 13, 2005 | 3.130 | 3.391 | 2.927 | 3.054 | 213,368 | +0.01(+0.28%) |
May 12, 2005 | 3.374 | 3.459 | 3.003 | 3.045 | 113,559 | -0.29(-8.61%) |
May 11, 2005 | 3.248 | 3.391 | 3.037 | 3.332 | 125,769 | +0.17(+5.33%) |
May 10, 2005 | 3.501 | 3.509 | 3.121 | 3.164 | 101,824 | -0.34(-9.64%) |
May 09, 2005 | 3.197 | 3.501 | 3.147 | 3.501 | 126,598 | +0.33(+10.37%) |
May 06, 2005 | 3.383 | 3.552 | 3.130 | 3.172 | 126,243 | -0.13(-3.84%) |
May 05, 2005 | 3.543 | 3.543 | 3.189 | 3.299 | 337,596 | +0.13(+4.27%) |
May 04, 2005 | 3.374 | 3.374 | 3.071 | 3.164 | 108,106 | +0.16(+5.34%) |
May 03, 2005 | 2.944 | 3.172 | 2.860 | 3.003 | 143,431 | +0.08(+2.59%) |
May 02, 2005 | 2.809 | 2.953 | 2.742 | 2.927 | 133,829 | +0.19(+7.10%) |
Apr 29, 2005 | 2.607 | 2.767 | 2.514 | 2.733 | 171,880 | +0.15(+5.88%) |
Apr 28, 2005 | 2.877 | 2.927 | 2.581 | 2.581 | 124,109 | -0.30(-10.26%) |
Apr 27, 2005 | 2.885 | 2.986 | 2.716 | 2.877 | 113,559 | -0.01(-0.29%) |
Apr 26, 2005 | 3.003 | 3.012 | 2.860 | 2.885 | 116,760 | -0.12(-3.93%) |
Apr 25, 2005 | 2.936 | 3.121 | 2.910 | 3.003 | 104,906 | +0.10(+3.49%) |
Apr 22, 2005 | 3.290 | 3.290 | 2.902 | 2.902 | 308,199 | -0.44(-13.13%) |
Apr 21, 2005 | 3.290 | 3.408 | 3.223 | 3.341 | 269,318 | +0.12(+3.66%) |
Apr 20, 2005 | 3.358 | 3.358 | 3.206 | 3.223 | 279,276 | -0.15(-4.50%) |
Apr 19, 2005 | 3.223 | 3.391 | 3.142 | 3.374 | 104,906 | +0.17(+5.26%) |
Apr 18, 2005 | 3.282 | 3.315 | 2.995 | 3.206 | 112,611 | -0.07(-2.06%) |
Apr 15, 2005 | 3.223 | 3.307 | 3.104 | 3.273 | 128,614 | +0.07(+2.11%) |
Apr 14, 2005 | 3.374 | 3.459 | 3.164 | 3.206 | 96,490 | -0.19(-5.71%) |
Apr 13, 2005 | 3.518 | 3.543 | 3.273 | 3.400 | 95,897 | -0.12(-3.36%) |
Apr 12, 2005 | 3.383 | 3.568 | 3.265 | 3.518 | 103,839 | +0.08(+2.46%) |
Apr 11, 2005 | 3.459 | 3.746 | 3.374 | 3.433 | 125,413 | +0.03(+0.74%) |
Apr 08, 2005 | 3.653 | 3.695 | 3.400 | 3.408 | 106,684 | -0.24(-6.70%) |
Apr 07, 2005 | 3.628 | 3.729 | 3.526 | 3.653 | 48,245 | -0.02(-0.46%) |
Apr 06, 2005 | 3.737 | 3.881 | 3.602 | 3.670 | 357,629 | +0.00(+0.00%) |
Apr 05, 2005 | 3.568 | 3.754 | 3.568 | 3.670 | 132,999 | +0.16(+4.57%) |
Apr 04, 2005 | 3.568 | 3.661 | 3.383 | 3.509 | 156,351 | -0.06(-1.65%) |
Apr 01, 2005 | 3.720 | 3.906 | 3.560 | 3.568 | 145,446 | -0.15(-4.08%) |
Mar 31, 2005 | 3.881 | 3.881 | 3.628 | 3.720 | 135,607 | -0.13(-3.29%) |
Mar 30, 2005 | 3.670 | 3.923 | 3.670 | 3.847 | 84,991 | +0.16(+4.35%) |
Mar 29, 2005 | 3.703 | 4.041 | 3.678 | 3.687 | 155,996 | -0.02(-0.46%) |
Mar 28, 2005 | 3.754 | 3.796 | 3.619 | 3.703 | 48,007 | -0.06(-1.57%) |
Mar 24, 2005 | 3.644 | 3.838 | 3.644 | 3.763 | 283,662 | +0.16(+4.45%) |
Mar 23, 2005 | 3.712 | 3.847 | 3.594 | 3.602 | 114,270 | -0.07(-1.84%) |
Mar 22, 2005 | 3.712 | 3.948 | 3.661 | 3.670 | 91,630 | -0.05(-1.36%) |
Mar 21, 2005 | 3.948 | 3.965 | 3.670 | 3.720 | 170,458 | -0.22(-5.57%) |
Mar 18, 2005 | 4.201 | 4.260 | 3.889 | 3.940 | 342,219 | -0.19(-4.69%) |
Mar 17, 2005 | 4.134 | 4.226 | 4.075 | 4.134 | 89,970 | +0.03(+0.82%) |
Mar 16, 2005 | 4.016 | 4.100 | 3.999 | 4.100 | 110,003 | +0.05(+1.25%) |
Mar 15, 2005 | 4.210 | 4.302 | 4.007 | 4.049 | 251,656 | -0.13(-3.23%) |
Mar 14, 2005 | 4.294 | 4.328 | 4.159 | 4.184 | 174,962 | -0.10(-2.36%) |
Mar 11, 2005 | 4.336 | 4.336 | 4.176 | 4.286 | 198,670 | -0.06(-1.36%) |
Mar 10, 2005 | 4.260 | 4.454 | 4.235 | 4.345 | 509,477 | +0.08(+1.98%) |
Mar 09, 2005 | 4.539 | 4.539 | 4.092 | 4.260 | 283,187 | -0.30(-6.65%) |
Mar 08, 2005 | 4.758 | 4.825 | 4.555 | 4.564 | 92,933 | -0.19(-3.91%) |
Mar 07, 2005 | 5.053 | 5.053 | 4.741 | 4.750 | 96,134 | -0.35(-6.79%) |
Mar 04, 2005 | 5.062 | 5.146 | 5.011 | 5.095 | 156,944 | +0.09(+1.86%) |
Mar 03, 2005 | 5.188 | 5.188 | 4.893 | 5.003 | 222,733 | -0.35(-6.61%) |
Mar 02, 2005 | 5.239 | 5.543 | 5.239 | 5.357 | 73,967 | +0.04(+0.79%) |
Mar 01, 2005 | 5.146 | 5.348 | 5.062 | 5.315 | 106,091 | +0.19(+3.79%) |
Feb 28, 2005 | 5.399 | 5.399 | 5.019 | 5.121 | 107,514 | -0.28(-5.16%) |
Feb 25, 2005 | 5.146 | 5.416 | 5.104 | 5.399 | 81,791 | +0.24(+4.58%) |
Feb 24, 2005 | 5.019 | 5.163 | 4.859 | 5.163 | 90,681 | +0.12(+2.34%) |
Feb 23, 2005 | 4.935 | 5.230 | 4.927 | 5.045 | 91,511 | +0.15(+3.10%) |
Feb 22, 2005 | 4.977 | 5.019 | 4.809 | 4.893 | 131,340 | -0.17(-3.33%) |
Feb 18, 2005 | 5.205 | 5.273 | 4.910 | 5.062 | 159,671 | -0.13(-2.44%) |
Feb 17, 2005 | 5.483 | 5.517 | 5.154 | 5.188 | 98,979 | -0.32(-5.82%) |
Feb 16, 2005 | 5.408 | 5.576 | 5.382 | 5.509 | 67,566 | +0.08(+1.56%) |
Feb 15, 2005 | 5.382 | 5.576 | 5.348 | 5.424 | 99,097 | +0.03(+0.63%) |
Feb 14, 2005 | 5.424 | 5.517 | 5.357 | 5.391 | 55,831 | -0.06(-1.08%) |
Feb 11, 2005 | 5.467 | 5.635 | 5.382 | 5.450 | 114,863 | -0.04(-0.77%) |
Feb 10, 2005 | 5.568 | 5.568 | 5.332 | 5.492 | 69,463 | -0.08(-1.36%) |
Feb 09, 2005 | 5.686 | 5.686 | 5.399 | 5.568 | 135,370 | -0.08(-1.49%) |
Feb 08, 2005 | 5.720 | 5.728 | 5.509 | 5.652 | 48,956 | -0.13(-2.19%) |
Feb 07, 2005 | 5.711 | 5.829 | 5.711 | 5.779 | 90,326 | +0.08(+1.48%) |
Feb 04, 2005 | 5.652 | 5.694 | 5.652 | 5.694 | 62,943 | +0.00(+0.00%) |
Feb 03, 2005 | 5.618 | 5.694 | 5.500 | 5.694 | 72,545 | +0.00(+0.00%) |
Feb 02, 2005 | 5.677 | 5.711 | 5.635 | 5.694 | 84,399 | -0.01(-0.15%) |
Feb 01, 2005 | 5.652 | 5.711 | 5.635 | 5.703 | 78,235 | +0.03(+0.60%) |
Jan 31, 2005 | 5.610 | 5.728 | 5.610 | 5.669 | 73,730 | +0.10(+1.82%) |
Jan 28, 2005 | 5.669 | 5.669 | 5.416 | 5.568 | 105,143 | -0.17(-2.94%) |
Jan 27, 2005 | 5.737 | 5.753 | 5.661 | 5.737 | 48,956 | -0.03(-0.44%) |
Jan 26, 2005 | 5.720 | 5.812 | 5.677 | 5.762 | 55,950 | +0.08(+1.34%) |
Jan 25, 2005 | 5.728 | 5.863 | 5.677 | 5.686 | 100,994 | -0.02(-0.30%) |
Jan 24, 2005 | 5.804 | 5.829 | 5.602 | 5.703 | 130,866 | -0.05(-0.88%) |
Jan 21, 2005 | 5.737 | 5.855 | 5.686 | 5.753 | 85,110 | +0.02(+0.29%) |
Jan 20, 2005 | 5.720 | 5.855 | 5.694 | 5.737 | 121,620 | -0.03(-0.58%) |
Jan 19, 2005 | 6.091 | 6.091 | 5.737 | 5.770 | 119,249 | -0.30(-5.00%) |
Jan 18, 2005 | 5.661 | 6.141 | 5.610 | 6.074 | 157,655 | +0.39(+6.82%) |
Jan 14, 2005 | 5.635 | 5.694 | 5.526 | 5.686 | 54,883 | +0.09(+1.66%) |
Jan 13, 2005 | 5.753 | 5.753 | 5.492 | 5.593 | 105,261 | -0.13(-2.36%) |
Jan 12, 2005 | 5.694 | 5.753 | 5.509 | 5.728 | 145,802 | -0.01(-0.15%) |
Jan 11, 2005 | 5.677 | 5.796 | 5.424 | 5.737 | 123,872 | -0.03(-0.44%) |
Jan 10, 2005 | 5.509 | 6.006 | 5.509 | 5.762 | 112,729 | +0.19(+3.48%) |
Jan 07, 2005 | 5.863 | 5.863 | 5.357 | 5.568 | 237,195 | -0.31(-5.31%) |
Jan 06, 2005 | 5.973 | 6.108 | 5.880 | 5.880 | 66,974 | -0.05(-0.85%) |
Jan 05, 2005 | 5.939 | 6.125 | 5.846 | 5.931 | 132,999 | -0.03(-0.57%) |
Jan 04, 2005 | 6.133 | 6.234 | 5.888 | 5.964 | 197,010 | -0.12(-1.94%) |