Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.578 | 4.578 | 4.472 | 4.496 | 2,411,672 | -0.08(-1.79%) |
Feb 27, 2006 | 4.677 | 4.705 | 4.551 | 4.578 | 3,097,502 | -0.11(-2.33%) |
Feb 24, 2006 | 4.708 | 4.716 | 4.649 | 4.687 | 2,529,197 | -0.08(-1.69%) |
Feb 23, 2006 | 4.633 | 4.820 | 4.594 | 4.768 | 2,994,466 | +0.14(+2.92%) |
Feb 22, 2006 | 4.606 | 4.707 | 4.588 | 4.633 | 3,936,274 | +0.04(+0.81%) |
Feb 21, 2006 | 4.671 | 4.738 | 4.583 | 4.595 | 5,788,094 | -0.04(-0.96%) |
Feb 17, 2006 | 4.919 | 4.932 | 4.497 | 4.640 | 13,884,424 | -0.35(-6.97%) |
Feb 16, 2006 | 5.862 | 5.870 | 4.907 | 4.988 | 16,899,820 | -0.75(-13.10%) |
Feb 15, 2006 | 5.482 | 5.752 | 5.441 | 5.739 | 4,129,063 | +0.25(+4.57%) |
Feb 14, 2006 | 5.379 | 5.507 | 5.342 | 5.488 | 2,574,677 | +0.13(+2.39%) |
Feb 13, 2006 | 5.372 | 5.383 | 5.247 | 5.360 | 2,822,606 | -0.00(-0.09%) |
Feb 10, 2006 | 5.265 | 5.373 | 5.230 | 5.365 | 1,321,348 | +0.10(+1.91%) |
Feb 09, 2006 | 5.260 | 5.387 | 5.244 | 5.265 | 1,054,100 | -0.01(-0.26%) |
Feb 08, 2006 | 5.310 | 5.310 | 5.187 | 5.279 | 1,046,453 | -0.03(-0.58%) |
Feb 07, 2006 | 5.440 | 5.512 | 5.277 | 5.310 | 1,716,183 | -0.11(-1.95%) |
Feb 06, 2006 | 5.358 | 5.424 | 5.223 | 5.415 | 2,682,140 | +0.09(+1.73%) |
Feb 03, 2006 | 5.368 | 5.374 | 5.242 | 5.323 | 2,513,500 | -0.07(-1.22%) |
Feb 02, 2006 | 5.529 | 5.695 | 5.313 | 5.389 | 4,622,104 | -0.09(-1.63%) |
Feb 01, 2006 | 5.298 | 5.510 | 5.298 | 5.479 | 3,871,877 | +0.21(+3.94%) |
Jan 31, 2006 | 5.234 | 5.324 | 5.234 | 5.271 | 2,706,289 | +0.05(+0.90%) |
Jan 30, 2006 | 4.988 | 5.259 | 4.969 | 5.224 | 3,539,829 | +0.24(+4.73%) |
Jan 27, 2006 | 4.968 | 5.030 | 4.927 | 4.988 | 1,054,503 | +0.02(+0.40%) |
Jan 26, 2006 | 4.901 | 5.010 | 4.874 | 4.968 | 1,799,899 | +0.11(+2.35%) |
Jan 25, 2006 | 4.963 | 4.967 | 4.815 | 4.854 | 1,721,818 | -0.11(-2.18%) |
Jan 24, 2006 | 4.777 | 4.962 | 4.746 | 4.962 | 1,941,171 | +0.19(+3.88%) |
Jan 23, 2006 | 4.670 | 4.803 | 4.651 | 4.777 | 2,131,947 | +0.09(+1.88%) |
Jan 20, 2006 | 4.715 | 4.733 | 4.636 | 4.688 | 2,746,537 | -0.03(-0.55%) |
Jan 19, 2006 | 4.823 | 4.841 | 4.715 | 4.715 | 1,813,181 | -0.08(-1.73%) |
Jan 18, 2006 | 4.895 | 4.902 | 4.784 | 4.798 | 2,216,871 | -0.11(-2.30%) |
Jan 17, 2006 | 4.885 | 4.923 | 4.866 | 4.911 | 1,844,172 | +0.03(+0.53%) |
Jan 13, 2006 | 4.872 | 4.895 | 4.847 | 4.885 | 1,098,776 | +0.01(+0.25%) |
Jan 12, 2006 | 4.929 | 4.954 | 4.835 | 4.872 | 1,465,437 | -0.06(-1.16%) |
Jan 11, 2006 | 4.954 | 4.959 | 4.907 | 4.929 | 689,451 | -0.01(-0.25%) |
Jan 10, 2006 | 4.895 | 4.946 | 4.831 | 4.942 | 1,681,570 | +0.05(+0.96%) |
Jan 09, 2006 | 4.810 | 4.906 | 4.810 | 4.895 | 2,032,131 | +0.08(+1.63%) |
Jan 06, 2006 | 4.820 | 4.855 | 4.760 | 4.816 | 1,960,892 | -0.00(-0.10%) |
Jan 05, 2006 | 4.739 | 4.870 | 4.721 | 4.821 | 4,438,572 | +0.23(+4.92%) |
Jan 04, 2006 | 4.488 | 4.625 | 4.393 | 4.595 | 2,570,250 | +0.11(+2.38%) |
Jan 03, 2006 | 4.441 | 4.490 | 4.396 | 4.488 | 2,356,532 | +0.07(+1.49%) |
Dec 30, 2005 | 4.395 | 4.425 | 4.357 | 4.423 | 1,588,999 | +0.03(+0.79%) |
Dec 29, 2005 | 4.464 | 4.477 | 4.384 | 4.388 | 1,100,386 | -0.06(-1.40%) |
Dec 28, 2005 | 4.435 | 4.454 | 4.393 | 4.450 | 1,026,329 | +0.01(+0.34%) |
Dec 27, 2005 | 4.496 | 4.496 | 4.362 | 4.435 | 1,169,612 | -0.06(-1.35%) |
Dec 23, 2005 | 4.495 | 4.538 | 4.492 | 4.496 | 1,063,760 | +0.00(+0.08%) |
Dec 22, 2005 | 4.601 | 4.624 | 4.454 | 4.492 | 1,510,112 | -0.09(-2.01%) |
Dec 21, 2005 | 4.547 | 4.625 | 4.544 | 4.584 | 1,334,630 | +0.05(+1.12%) |
Dec 20, 2005 | 4.460 | 4.584 | 4.396 | 4.533 | 1,159,550 | +0.08(+1.73%) |
Dec 19, 2005 | 4.465 | 4.588 | 4.410 | 4.456 | 1,490,391 | +0.00(+0.00%) |
Dec 16, 2005 | 4.483 | 4.521 | 4.439 | 4.456 | 1,384,538 | -0.03(-0.58%) |
Dec 15, 2005 | 4.596 | 4.596 | 4.447 | 4.482 | 1,831,293 | -0.10(-2.20%) |
Dec 14, 2005 | 4.536 | 4.589 | 4.529 | 4.583 | 1,471,071 | +0.05(+1.07%) |
Dec 13, 2005 | 4.568 | 4.596 | 4.526 | 4.534 | 2,079,222 | -0.03(-0.65%) |
Dec 12, 2005 | 4.531 | 4.578 | 4.522 | 4.564 | 1,597,451 | +0.06(+1.44%) |
Dec 09, 2005 | 4.473 | 4.524 | 4.410 | 4.500 | 2,044,608 | +0.03(+0.58%) |
Dec 08, 2005 | 4.380 | 4.492 | 4.372 | 4.473 | 2,732,853 | +0.09(+2.13%) |
Dec 07, 2005 | 4.387 | 4.447 | 4.351 | 4.380 | 2,267,584 | +0.01(+0.17%) |
Dec 06, 2005 | 4.205 | 4.403 | 4.205 | 4.373 | 4,001,074 | +0.20(+4.76%) |
Dec 05, 2005 | 4.159 | 4.187 | 4.131 | 4.174 | 5,655,275 | +0.01(+0.36%) |
Dec 02, 2005 | 4.162 | 4.237 | 4.137 | 4.159 | 6,471,509 | -0.00(-0.06%) |
Dec 01, 2005 | 4.236 | 4.317 | 4.092 | 4.162 | 5,336,912 | -0.05(-1.12%) |
Nov 30, 2005 | 4.220 | 4.246 | 4.193 | 4.209 | 2,359,752 | -0.02(-0.59%) |
Nov 29, 2005 | 4.224 | 4.346 | 4.224 | 4.234 | 2,360,154 | -0.03(-0.73%) |
Nov 28, 2005 | 4.286 | 4.311 | 4.226 | 4.265 | 2,997,686 | +0.04(+0.91%) |
Nov 25, 2005 | 4.211 | 4.249 | 4.162 | 4.226 | 996,143 | +0.02(+0.50%) |
Nov 23, 2005 | 4.191 | 4.230 | 4.141 | 4.205 | 2,042,596 | +0.03(+0.62%) |
Nov 22, 2005 | 4.097 | 4.185 | 4.025 | 4.179 | 2,953,413 | +0.11(+2.72%) |
Nov 21, 2005 | 3.851 | 4.075 | 3.846 | 4.069 | 2,733,255 | +0.23(+6.02%) |
Nov 18, 2005 | 3.851 | 3.903 | 3.808 | 3.837 | 2,337,615 | -0.01(-0.35%) |
Nov 17, 2005 | 3.820 | 3.876 | 3.820 | 3.851 | 2,035,754 | +0.06(+1.61%) |
Nov 16, 2005 | 3.767 | 3.837 | 3.709 | 3.790 | 1,974,577 | +0.02(+0.63%) |
Nov 15, 2005 | 3.870 | 3.876 | 3.758 | 3.767 | 2,012,812 | -0.10(-2.51%) |
Nov 14, 2005 | 3.851 | 3.880 | 3.835 | 3.864 | 2,632,635 | +0.01(+0.32%) |
Nov 11, 2005 | 3.885 | 3.885 | 3.816 | 3.851 | 2,100,151 | -0.03(-0.83%) |
Nov 10, 2005 | 3.862 | 3.911 | 3.800 | 3.883 | 2,094,114 | +0.03(+0.84%) |
Nov 09, 2005 | 3.839 | 3.864 | 3.788 | 3.851 | 2,854,000 | +0.02(+0.55%) |
Nov 08, 2005 | 3.851 | 3.876 | 3.826 | 3.830 | 2,930,874 | -0.02(-0.55%) |
Nov 07, 2005 | 4.077 | 3.983 | 3.824 | 3.851 | 4,593,527 | -0.23(-5.55%) |
Nov 04, 2005 | 3.944 | 4.088 | 3.892 | 4.077 | 3,402,583 | +0.15(+3.86%) |
Nov 03, 2005 | 3.909 | 4.000 | 3.727 | 3.926 | 10,017,376 | +0.45(+12.86%) |
Nov 02, 2005 | 3.455 | 3.605 | 3.450 | 3.478 | 4,949,322 | +0.02(+0.68%) |
Nov 01, 2005 | 3.360 | 3.455 | 3.333 | 3.455 | 2,319,504 | +0.09(+2.54%) |
Oct 31, 2005 | 3.255 | 3.379 | 3.255 | 3.369 | 1,967,332 | +0.14(+4.47%) |
Oct 28, 2005 | 3.158 | 3.261 | 3.158 | 3.225 | 1,588,596 | +0.07(+2.37%) |
Oct 27, 2005 | 3.273 | 3.273 | 3.133 | 3.150 | 2,234,982 | -0.11(-3.39%) |
Oct 26, 2005 | 3.309 | 3.367 | 3.239 | 3.261 | 1,482,341 | -0.04(-1.09%) |
Oct 25, 2005 | 3.275 | 3.339 | 3.251 | 3.297 | 2,176,220 | +0.02(+0.68%) |
Oct 24, 2005 | 3.203 | 3.282 | 3.203 | 3.275 | 2,048,633 | +0.07(+2.25%) |
Oct 21, 2005 | 3.174 | 3.206 | 3.153 | 3.203 | 1,888,043 | +0.02(+0.70%) |
Oct 20, 2005 | 3.112 | 3.193 | 3.106 | 3.180 | 2,424,149 | +0.09(+2.81%) |
Oct 19, 2005 | 3.075 | 3.124 | 2.938 | 3.093 | 1,953,245 | -0.01(-0.44%) |
Oct 18, 2005 | 3.224 | 3.257 | 3.098 | 3.107 | 1,830,085 | -0.12(-3.73%) |
Oct 17, 2005 | 3.081 | 3.283 | 3.081 | 3.227 | 3,041,154 | +0.15(+4.93%) |
Oct 14, 2005 | 3.128 | 3.157 | 3.049 | 3.076 | 1,655,408 | +0.00(+0.08%) |
Oct 13, 2005 | 3.027 | 3.081 | 3.001 | 3.073 | 1,822,036 | +0.05(+1.52%) |
Oct 12, 2005 | 3.075 | 3.075 | 2.982 | 3.027 | 2,670,066 | -0.05(-1.77%) |
Oct 11, 2005 | 3.149 | 3.155 | 3.044 | 3.082 | 2,520,745 | -0.05(-1.59%) |
Oct 10, 2005 | 3.208 | 3.247 | 3.111 | 3.132 | 2,577,897 | -0.07(-2.13%) |
Oct 07, 2005 | 3.047 | 3.223 | 3.047 | 3.200 | 3,981,755 | +0.17(+5.44%) |
Oct 06, 2005 | 2.857 | 3.155 | 2.857 | 3.035 | 7,739,327 | +0.46(+17.74%) |
Oct 05, 2005 | 2.670 | 2.670 | 2.572 | 2.578 | 832,332 | -0.09(-3.44%) |
Oct 04, 2005 | 2.733 | 2.777 | 2.668 | 2.670 | 775,180 | -0.04(-1.42%) |
Oct 03, 2005 | 2.659 | 2.713 | 2.639 | 2.708 | 994,533 | +0.05(+1.73%) |
Sep 30, 2005 | 2.627 | 2.693 | 2.585 | 2.662 | 1,005,802 | +0.03(+1.04%) |
Sep 29, 2005 | 2.547 | 2.635 | 2.518 | 2.635 | 1,519,772 | +0.09(+3.36%) |
Sep 28, 2005 | 2.565 | 2.695 | 2.509 | 2.549 | 1,298,407 | -0.01(-0.58%) |
Sep 27, 2005 | 2.579 | 2.600 | 2.522 | 2.564 | 800,536 | -0.00(-0.10%) |
Sep 26, 2005 | 2.564 | 2.609 | 2.509 | 2.567 | 2,132,752 | +0.07(+2.89%) |
Sep 23, 2005 | 2.495 | 2.545 | 2.460 | 2.495 | 1,732,282 | +0.02(+1.01%) |
Sep 22, 2005 | 2.491 | 2.492 | 2.436 | 2.470 | 2,232,568 | -0.03(-1.04%) |
Sep 21, 2005 | 2.627 | 2.627 | 2.487 | 2.496 | 1,951,233 | -0.14(-5.46%) |
Sep 20, 2005 | 2.733 | 2.814 | 2.632 | 2.640 | 2,280,865 | -0.09(-3.23%) |
Sep 19, 2005 | 2.803 | 2.831 | 2.722 | 2.728 | 1,906,155 | -0.07(-2.66%) |
Sep 16, 2005 | 2.729 | 2.806 | 2.718 | 2.803 | 1,286,332 | +0.09(+3.30%) |
Sep 15, 2005 | 2.837 | 2.863 | 2.707 | 2.713 | 593,661 | -0.11(-3.75%) |
Sep 14, 2005 | 2.860 | 2.907 | 2.808 | 2.819 | 1,120,510 | -0.04(-1.43%) |
Sep 13, 2005 | 2.713 | 2.861 | 2.712 | 2.860 | 1,885,226 | +0.15(+5.40%) |
Sep 12, 2005 | 2.814 | 2.814 | 2.660 | 2.713 | 1,353,144 | -0.03(-0.95%) |
Sep 09, 2005 | 2.826 | 2.831 | 2.728 | 2.739 | 1,200,201 | -0.08(-2.99%) |
Sep 08, 2005 | 2.811 | 2.831 | 2.778 | 2.824 | 738,554 | +0.02(+0.58%) |
Sep 07, 2005 | 2.813 | 2.816 | 2.770 | 2.808 | 865,336 | +0.00(+0.00%) |
Sep 06, 2005 | 2.671 | 2.811 | 2.662 | 2.808 | 2,383,901 | +0.16(+6.10%) |
Sep 02, 2005 | 2.574 | 2.649 | 2.574 | 2.646 | 1,229,985 | +0.08(+3.05%) |
Sep 01, 2005 | 2.687 | 2.770 | 2.567 | 2.568 | 2,896,261 | -0.12(-4.44%) |
Aug 31, 2005 | 2.687 | 2.696 | 2.586 | 2.687 | 850,444 | +0.06(+2.46%) |
Aug 30, 2005 | 2.691 | 2.697 | 2.584 | 2.622 | 1,411,504 | -0.06(-2.31%) |
Aug 29, 2005 | 2.665 | 2.687 | 2.572 | 2.685 | 1,389,770 | +0.00(+0.05%) |
Aug 26, 2005 | 2.733 | 2.849 | 2.660 | 2.683 | 536,508 | -0.04(-1.55%) |
Aug 25, 2005 | 2.698 | 2.739 | 2.698 | 2.726 | 559,450 | +0.03(+1.01%) |
Aug 24, 2005 | 2.752 | 2.753 | 2.677 | 2.698 | 921,281 | -0.07(-2.43%) |
Aug 23, 2005 | 2.731 | 2.832 | 2.731 | 2.765 | 1,441,288 | +0.05(+1.97%) |
Aug 22, 2005 | 2.754 | 2.758 | 2.659 | 2.712 | 1,786,617 | -0.02(-0.82%) |
Aug 19, 2005 | 2.758 | 2.805 | 2.723 | 2.734 | 673,352 | -0.01(-0.45%) |
Aug 18, 2005 | 2.790 | 2.790 | 2.734 | 2.747 | 1,493,208 | -0.05(-1.73%) |
Aug 17, 2005 | 2.862 | 2.878 | 2.783 | 2.795 | 2,132,350 | -0.06(-2.13%) |
Aug 16, 2005 | 3.032 | 3.032 | 2.855 | 2.856 | 2,325,541 | -0.18(-5.93%) |
Aug 15, 2005 | 3.034 | 3.100 | 3.016 | 3.036 | 2,788,395 | +0.02(+0.66%) |
Aug 12, 2005 | 2.982 | 3.031 | 2.970 | 3.016 | 1,908,167 | +0.06(+2.15%) |
Aug 11, 2005 | 2.821 | 2.967 | 2.821 | 2.953 | 3,285,461 | +0.14(+5.13%) |
Aug 10, 2005 | 2.818 | 2.852 | 2.736 | 2.809 | 2,187,892 | -0.04(-1.40%) |
Aug 09, 2005 | 2.839 | 2.918 | 2.826 | 2.849 | 1,508,905 | +0.03(+0.97%) |
Aug 08, 2005 | 2.863 | 2.909 | 2.816 | 2.821 | 1,358,377 | -0.02(-0.66%) |
Aug 05, 2005 | 2.865 | 2.904 | 2.835 | 2.840 | 1,508,100 | -0.02(-0.87%) |
Aug 04, 2005 | 2.963 | 2.970 | 2.846 | 2.865 | 2,092,101 | -0.10(-3.27%) |
Aug 03, 2005 | 3.055 | 3.059 | 2.908 | 2.962 | 3,315,244 | -0.14(-4.60%) |
Aug 02, 2005 | 2.942 | 3.189 | 2.929 | 3.104 | 5,498,307 | +0.13(+4.43%) |
Aug 01, 2005 | 2.906 | 3.004 | 2.876 | 2.973 | 1,504,075 | +0.07(+2.26%) |
Jul 29, 2005 | 2.795 | 2.927 | 2.716 | 2.907 | 2,976,354 | +0.10(+3.72%) |
Jul 28, 2005 | 2.738 | 2.826 | 2.708 | 2.803 | 1,481,536 | +0.03(+1.21%) |
Jul 27, 2005 | 2.702 | 2.793 | 2.702 | 2.769 | 2,019,655 | +0.12(+4.60%) |
Jul 26, 2005 | 2.599 | 2.704 | 2.563 | 2.647 | 2,429,381 | +0.06(+2.35%) |
Jul 25, 2005 | 2.621 | 2.671 | 2.584 | 2.586 | 1,327,788 | -0.02(-0.86%) |
Jul 22, 2005 | 2.472 | 2.609 | 2.467 | 2.609 | 1,544,726 | +0.13(+5.10%) |
Jul 21, 2005 | 2.478 | 2.485 | 2.444 | 2.482 | 949,052 | -0.01(-0.35%) |
Jul 20, 2005 | 2.447 | 2.491 | 2.406 | 2.491 | 1,027,536 | +0.04(+1.47%) |
Jul 19, 2005 | 2.399 | 2.463 | 2.399 | 2.455 | 1,638,504 | +0.06(+2.33%) |
Jul 18, 2005 | 2.429 | 2.429 | 2.373 | 2.399 | 1,985,444 | -0.02(-0.97%) |
Jul 15, 2005 | 2.414 | 2.465 | 2.385 | 2.422 | 2,729,230 | -0.00(-0.15%) |
Jul 14, 2005 | 2.563 | 2.624 | 2.399 | 2.426 | 3,984,974 | -0.14(-5.33%) |
Jul 13, 2005 | 2.503 | 2.563 | 2.480 | 2.563 | 1,764,481 | +0.06(+2.59%) |
Jul 12, 2005 | 2.491 | 2.532 | 2.485 | 2.498 | 1,476,304 | -0.00(-0.20%) |
Jul 11, 2005 | 2.450 | 2.518 | 2.422 | 2.503 | 2,435,419 | +0.04(+1.82%) |
Jul 08, 2005 | 2.399 | 2.478 | 2.399 | 2.458 | 3,320,477 | +0.06(+2.54%) |
Jul 07, 2005 | 2.133 | 2.465 | 2.129 | 2.398 | 6,398,659 | +0.26(+12.41%) |
Jul 06, 2005 | 2.134 | 2.147 | 2.116 | 2.133 | 1,450,545 | -0.01(-0.41%) |
Jul 05, 2005 | 2.111 | 2.162 | 2.108 | 2.142 | 639,141 | +0.02(+1.17%) |
Jul 01, 2005 | 2.068 | 2.139 | 2.047 | 2.117 | 641,556 | +0.06(+2.77%) |
Jun 30, 2005 | 2.106 | 2.124 | 2.060 | 2.060 | 807,781 | -0.03(-1.66%) |
Jun 29, 2005 | 2.145 | 2.149 | 2.056 | 2.095 | 2,077,612 | -0.05(-2.54%) |
Jun 28, 2005 | 2.068 | 2.159 | 2.061 | 2.149 | 1,847,392 | +0.11(+5.49%) |
Jun 27, 2005 | 1.949 | 2.071 | 1.949 | 2.037 | 1,593,024 | +0.09(+4.73%) |
Jun 24, 2005 | 2.019 | 2.019 | 1.907 | 1.945 | 2,336,408 | -0.08(-4.04%) |
Jun 23, 2005 | 2.145 | 2.145 | 1.988 | 2.027 | 3,063,291 | -0.13(-5.99%) |
Jun 22, 2005 | 2.154 | 2.190 | 2.150 | 2.157 | 902,767 | +0.00(+0.06%) |
Jun 21, 2005 | 2.158 | 2.165 | 2.124 | 2.155 | 696,696 | -0.00(-0.06%) |
Jun 20, 2005 | 2.157 | 2.173 | 2.112 | 2.157 | 703,941 | -0.01(-0.29%) |
Jun 17, 2005 | 2.204 | 2.205 | 2.139 | 2.163 | 1,457,387 | -0.02(-0.85%) |
Jun 16, 2005 | 2.117 | 2.215 | 2.116 | 2.181 | 2,508,670 | +0.08(+3.84%) |
Jun 15, 2005 | 2.075 | 2.108 | 2.056 | 2.101 | 1,424,786 | +0.02(+1.08%) |
Jun 14, 2005 | 1.969 | 2.114 | 1.969 | 2.078 | 2,686,970 | +0.12(+5.89%) |
Jun 13, 2005 | 1.933 | 1.985 | 1.933 | 1.963 | 1,289,955 | +0.01(+0.77%) |
Jun 10, 2005 | 1.959 | 1.963 | 1.918 | 1.948 | 1,200,604 | -0.01(-0.76%) |
Jun 09, 2005 | 1.986 | 1.988 | 1.863 | 1.963 | 4,113,769 | -0.02(-1.13%) |
Jun 08, 2005 | 2.010 | 2.052 | 1.984 | 1.985 | 1,812,376 | -0.02(-1.24%) |
Jun 07, 2005 | 1.988 | 2.036 | 1.980 | 2.010 | 2,034,949 | +0.04(+2.08%) |
Jun 06, 2005 | 2.011 | 2.011 | 1.912 | 1.969 | 2,343,250 | -0.01(-0.50%) |
Jun 03, 2005 | 2.013 | 2.054 | 1.949 | 1.979 | 2,261,949 | -0.04(-2.09%) |
Jun 02, 2005 | 2.065 | 2.072 | 1.973 | 2.021 | 3,769,647 | -0.04(-2.11%) |
Jun 01, 2005 | 2.081 | 2.132 | 2.042 | 2.065 | 2,511,085 | -0.03(-1.31%) |
May 31, 2005 | 2.104 | 2.112 | 2.091 | 2.092 | 1,944,793 | -0.01(-0.53%) |
May 27, 2005 | 2.106 | 2.137 | 2.093 | 2.103 | 1,355,559 | +0.00(+0.24%) |
May 26, 2005 | 2.071 | 2.103 | 2.071 | 2.098 | 1,221,130 | +0.03(+1.56%) |
May 25, 2005 | 2.112 | 2.135 | 2.052 | 2.066 | 2,284,488 | -0.05(-2.18%) |
May 24, 2005 | 2.050 | 2.117 | 2.037 | 2.112 | 1,613,148 | +0.05(+2.53%) |
May 23, 2005 | 2.050 | 2.075 | 2.016 | 2.060 | 1,389,368 | +0.02(+0.91%) |
May 20, 2005 | 2.107 | 2.107 | 2.017 | 2.041 | 1,327,788 | -0.07(-3.30%) |
May 19, 2005 | 2.057 | 2.126 | 2.050 | 2.111 | 1,531,444 | +0.05(+2.53%) |
May 18, 2005 | 1.969 | 2.080 | 1.967 | 2.058 | 1,414,322 | +0.10(+4.87%) |
May 17, 2005 | 1.979 | 2.000 | 1.952 | 1.963 | 1,181,687 | -0.02(-1.25%) |
May 16, 2005 | 1.921 | 1.995 | 1.921 | 1.988 | 791,682 | +0.08(+4.17%) |
May 13, 2005 | 1.957 | 1.963 | 1.867 | 1.908 | 786,047 | -0.05(-2.78%) |
May 12, 2005 | 1.988 | 2.003 | 1.957 | 1.963 | 859,701 | -0.02(-1.25%) |
May 11, 2005 | 1.949 | 1.988 | 1.931 | 1.988 | 989,300 | +0.03(+1.33%) |
May 10, 2005 | 1.938 | 1.973 | 1.934 | 1.962 | 1,139,426 | +0.02(+0.89%) |
May 09, 2005 | 1.960 | 1.994 | 1.921 | 1.944 | 1,099,983 | -0.01(-0.40%) |
May 06, 2005 | 1.958 | 1.988 | 1.913 | 1.952 | 1,084,286 | -0.04(-1.92%) |
May 05, 2005 | 1.863 | 2.013 | 1.863 | 1.990 | 3,616,301 | +0.20(+11.40%) |
May 04, 2005 | 1.780 | 1.789 | 1.779 | 1.786 | 862,519 | +0.01(+0.35%) |
May 03, 2005 | 1.780 | 1.796 | 1.769 | 1.780 | 827,905 | +0.01(+0.70%) |
May 02, 2005 | 1.803 | 1.803 | 1.733 | 1.768 | 2,036,559 | +0.15(+9.29%) |
Apr 29, 2005 | 1.619 | 1.629 | 1.554 | 1.617 | 481,368 | +0.00(+0.15%) |
Apr 28, 2005 | 1.690 | 1.692 | 1.596 | 1.615 | 668,925 | -0.06(-3.85%) |
Apr 27, 2005 | 1.676 | 1.723 | 1.652 | 1.680 | 548,985 | +0.01(+0.37%) |
Apr 26, 2005 | 1.665 | 1.706 | 1.646 | 1.673 | 377,125 | +0.01(+0.52%) |
Apr 25, 2005 | 1.692 | 1.719 | 1.660 | 1.665 | 390,810 | -0.02(-1.25%) |
Apr 22, 2005 | 1.743 | 1.743 | 1.675 | 1.686 | 615,797 | -0.06(-3.55%) |
Apr 21, 2005 | 1.747 | 1.786 | 1.735 | 1.748 | 659,265 | +0.01(+0.79%) |
Apr 20, 2005 | 1.772 | 1.789 | 1.726 | 1.734 | 476,941 | -0.03(-1.90%) |
Apr 19, 2005 | 1.742 | 1.786 | 1.742 | 1.768 | 505,114 | +0.04(+2.08%) |
Apr 18, 2005 | 1.729 | 1.742 | 1.661 | 1.732 | 572,731 | -0.00(-0.07%) |
Apr 15, 2005 | 1.781 | 1.789 | 1.712 | 1.733 | 670,132 | -0.05(-2.72%) |
Apr 14, 2005 | 1.814 | 1.821 | 1.765 | 1.781 | 359,416 | -0.04(-2.25%) |
Apr 13, 2005 | 1.836 | 1.856 | 1.814 | 1.822 | 176,689 | -0.02(-1.28%) |
Apr 12, 2005 | 1.815 | 1.850 | 1.798 | 1.846 | 285,762 | +0.02(+1.36%) |
Apr 11, 2005 | 1.830 | 1.863 | 1.810 | 1.821 | 299,044 | -0.01(-0.48%) |
Apr 08, 2005 | 1.839 | 1.847 | 1.809 | 1.830 | 553,815 | -0.01(-0.47%) |
Apr 07, 2005 | 1.826 | 1.860 | 1.817 | 1.839 | 2,139,594 | +0.12(+6.78%) |
Apr 06, 2005 | 1.729 | 1.742 | 1.713 | 1.722 | 205,668 | -0.00(-0.07%) |
Apr 05, 2005 | 1.764 | 1.767 | 1.702 | 1.723 | 336,877 | -0.04(-2.32%) |
Apr 04, 2005 | 1.739 | 1.776 | 1.678 | 1.764 | 674,559 | +0.02(+1.00%) |
Apr 01, 2005 | 1.709 | 1.757 | 1.703 | 1.747 | 560,657 | +0.04(+2.63%) |
Mar 31, 2005 | 1.760 | 1.763 | 1.701 | 1.702 | 813,818 | -0.06(-3.25%) |
Mar 30, 2005 | 1.719 | 1.779 | 1.716 | 1.759 | 567,902 | +0.03(+1.94%) |
Mar 29, 2005 | 1.775 | 1.791 | 1.712 | 1.726 | 688,244 | -0.05(-2.87%) |
Mar 28, 2005 | 1.776 | 1.781 | 1.753 | 1.776 | 464,866 | +0.01(+0.35%) |
Mar 24, 2005 | 1.772 | 1.780 | 1.743 | 1.770 | 385,980 | -0.01(-0.49%) |
Mar 23, 2005 | 1.810 | 1.810 | 1.765 | 1.779 | 765,520 | -0.04(-2.05%) |
Mar 22, 2005 | 1.826 | 1.839 | 1.811 | 1.816 | 373,905 | -0.00(-0.27%) |
Mar 21, 2005 | 1.836 | 1.842 | 1.755 | 1.821 | 782,022 | -0.01(-0.54%) |
Mar 18, 2005 | 1.887 | 1.887 | 1.805 | 1.831 | 712,393 | -0.05(-2.77%) |
Mar 17, 2005 | 1.902 | 1.916 | 1.872 | 1.883 | 284,554 | -0.02(-1.24%) |
Mar 16, 2005 | 1.886 | 1.923 | 1.867 | 1.907 | 584,403 | +0.01(+0.46%) |
Mar 15, 2005 | 1.919 | 1.931 | 1.892 | 1.898 | 388,395 | -0.02(-1.10%) |
Mar 14, 2005 | 1.906 | 1.919 | 1.888 | 1.919 | 495,052 | +0.04(+2.32%) |
Mar 11, 2005 | 1.902 | 1.911 | 1.873 | 1.876 | 381,553 | -0.03(-1.76%) |
Mar 10, 2005 | 1.876 | 1.919 | 1.862 | 1.909 | 831,930 | +0.05(+2.47%) |
Mar 09, 2005 | 1.832 | 1.888 | 1.832 | 1.863 | 594,868 | +0.02(+1.35%) |
Mar 08, 2005 | 1.885 | 1.893 | 1.821 | 1.839 | 1,007,010 | -0.06(-3.33%) |
Mar 07, 2005 | 1.973 | 1.973 | 1.893 | 1.902 | 540,130 | -0.06(-2.98%) |
Mar 04, 2005 | 1.933 | 1.989 | 1.933 | 1.960 | 1,284,320 | +0.03(+1.41%) |
Mar 03, 2005 | 1.934 | 1.953 | 1.882 | 1.933 | 1,630,052 | -0.02(-0.83%) |
Mar 02, 2005 | 1.878 | 1.972 | 1.876 | 1.949 | 1,733,892 | +0.07(+3.77%) |