Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.188 | 3.193 | 3.170 | 3.188 | 1,619,409 | +0.00(+0.00%) |
Feb 27, 2006 | 3.169 | 3.198 | 3.167 | 3.188 | 383,596 | +0.01(+0.29%) |
Feb 24, 2006 | 3.182 | 3.195 | 3.169 | 3.179 | 917,467 | -0.01(-0.19%) |
Feb 23, 2006 | 3.199 | 3.212 | 3.145 | 3.185 | 799,818 | -0.02(-0.66%) |
Feb 22, 2006 | 3.192 | 3.215 | 3.182 | 3.206 | 611,974 | +0.01(+0.41%) |
Feb 21, 2006 | 3.144 | 3.193 | 3.137 | 3.193 | 1,829,003 | +0.04(+1.32%) |
Feb 17, 2006 | 3.136 | 3.163 | 3.113 | 3.152 | 2,943,212 | +0.04(+1.27%) |
Feb 16, 2006 | 3.043 | 3.116 | 3.036 | 3.112 | 2,479,535 | +0.01(+0.46%) |
Feb 15, 2006 | 3.155 | 3.155 | 3.063 | 3.098 | 4,387,630 | -0.05(-1.73%) |
Feb 14, 2006 | 3.120 | 3.165 | 3.118 | 3.153 | 1,359,394 | +0.03(+0.97%) |
Feb 13, 2006 | 3.155 | 3.162 | 3.100 | 3.122 | 1,772,650 | -0.05(-1.56%) |
Feb 10, 2006 | 3.222 | 3.222 | 3.160 | 3.172 | 1,628,307 | -0.05(-1.54%) |
Feb 09, 2006 | 3.219 | 3.266 | 3.217 | 3.222 | 1,062,799 | +0.02(+0.76%) |
Feb 08, 2006 | 3.204 | 3.213 | 3.170 | 3.197 | 1,712,342 | -0.01(-0.44%) |
Feb 07, 2006 | 3.212 | 3.214 | 3.173 | 3.211 | 1,527,464 | -0.00(-0.06%) |
Feb 06, 2006 | 3.208 | 3.220 | 3.184 | 3.213 | 913,512 | +0.01(+0.35%) |
Feb 03, 2006 | 3.179 | 3.207 | 3.140 | 3.202 | 1,113,220 | +0.02(+0.73%) |
Feb 02, 2006 | 3.204 | 3.237 | 3.172 | 3.179 | 1,273,381 | -0.03(-0.79%) |
Feb 01, 2006 | 3.214 | 3.222 | 3.199 | 3.204 | 1,833,946 | -0.01(-0.22%) |
Jan 31, 2006 | 3.214 | 3.229 | 3.199 | 3.211 | 1,453,316 | -0.00(-0.09%) |
Jan 30, 2006 | 3.212 | 3.237 | 3.205 | 3.214 | 751,374 | +0.00(+0.06%) |
Jan 27, 2006 | 3.196 | 3.236 | 3.196 | 3.212 | 454,779 | +0.02(+0.51%) |
Jan 26, 2006 | 3.219 | 3.227 | 3.176 | 3.196 | 4,373,789 | -0.03(-0.78%) |
Jan 25, 2006 | 3.214 | 3.236 | 3.201 | 3.222 | 3,091,509 | +0.02(+0.70%) |
Jan 24, 2006 | 3.151 | 3.201 | 3.142 | 3.199 | 2,301,578 | +0.05(+1.48%) |
Jan 23, 2006 | 3.086 | 3.155 | 3.086 | 3.153 | 1,247,676 | +0.06(+1.90%) |
Jan 20, 2006 | 3.089 | 3.122 | 3.079 | 3.094 | 523,984 | +0.02(+0.66%) |
Jan 19, 2006 | 3.053 | 3.081 | 3.019 | 3.074 | 740,499 | +0.03(+0.90%) |
Jan 18, 2006 | 3.081 | 3.081 | 3.015 | 3.047 | 1,064,776 | -0.05(-1.54%) |
Jan 17, 2006 | 3.136 | 3.140 | 3.086 | 3.094 | 869,023 | -0.03(-1.00%) |
Jan 13, 2006 | 3.105 | 3.135 | 3.105 | 3.125 | 508,166 | +0.02(+0.59%) |
Jan 12, 2006 | 3.129 | 3.135 | 3.085 | 3.107 | 659,429 | -0.02(-0.68%) |
Jan 11, 2006 | 3.125 | 3.145 | 3.125 | 3.129 | 691,066 | +0.00(+0.06%) |
Jan 10, 2006 | 3.072 | 3.135 | 3.063 | 3.126 | 859,137 | +0.05(+1.78%) |
Jan 09, 2006 | 3.104 | 3.104 | 3.069 | 3.072 | 907,581 | -0.05(-1.49%) |
Jan 06, 2006 | 3.134 | 3.134 | 3.093 | 3.118 | 1,098,390 | -0.02(-0.48%) |
Jan 05, 2006 | 3.186 | 3.186 | 3.120 | 3.134 | 758,294 | -0.07(-2.15%) |
Jan 04, 2006 | 3.223 | 3.240 | 3.199 | 3.202 | 1,019,298 | -0.02(-0.72%) |
Jan 03, 2006 | 3.162 | 3.243 | 3.156 | 3.226 | 1,367,303 | +0.06(+1.98%) |
Dec 30, 2005 | 3.178 | 3.178 | 3.143 | 3.163 | 376,675 | -0.02(-0.48%) |
Dec 29, 2005 | 3.195 | 3.198 | 3.164 | 3.178 | 541,780 | -0.02(-0.48%) |
Dec 28, 2005 | 3.164 | 3.195 | 3.164 | 3.193 | 559,576 | +0.06(+1.94%) |
Dec 27, 2005 | 3.203 | 3.209 | 3.117 | 3.133 | 424,131 | -0.06(-1.81%) |
Dec 23, 2005 | 3.166 | 3.211 | 3.163 | 3.190 | 602,088 | +0.01(+0.41%) |
Dec 22, 2005 | 3.162 | 3.189 | 3.154 | 3.177 | 1,885,356 | +0.02(+0.51%) |
Dec 21, 2005 | 3.139 | 3.173 | 3.127 | 3.161 | 551,666 | +0.02(+0.71%) |
Dec 20, 2005 | 3.151 | 3.161 | 3.119 | 3.139 | 631,747 | -0.01(-0.32%) |
Dec 19, 2005 | 3.178 | 3.185 | 3.120 | 3.149 | 732,589 | -0.01(-0.35%) |
Dec 16, 2005 | 3.166 | 3.188 | 3.144 | 3.160 | 666,350 | +0.01(+0.42%) |
Dec 15, 2005 | 3.140 | 3.163 | 3.121 | 3.147 | 1,000,514 | +0.01(+0.19%) |
Dec 14, 2005 | 3.148 | 3.174 | 3.133 | 3.141 | 614,940 | +0.01(+0.26%) |
Dec 13, 2005 | 3.134 | 3.161 | 3.127 | 3.133 | 626,804 | +0.01(+0.36%) |
Dec 12, 2005 | 3.120 | 3.141 | 3.115 | 3.121 | 661,407 | +0.02(+0.78%) |
Dec 09, 2005 | 3.096 | 3.134 | 3.095 | 3.097 | 641,634 | +0.01(+0.20%) |
Dec 08, 2005 | 3.147 | 3.166 | 3.089 | 3.091 | 1,209,119 | -0.03(-1.10%) |
Dec 07, 2005 | 3.174 | 3.177 | 3.124 | 3.125 | 670,304 | -0.04(-1.34%) |
Dec 06, 2005 | 3.152 | 3.205 | 3.145 | 3.168 | 1,085,538 | +0.03(+0.93%) |
Dec 05, 2005 | 3.146 | 3.175 | 3.138 | 3.139 | 673,270 | -0.01(-0.23%) |
Dec 02, 2005 | 3.136 | 3.166 | 3.100 | 3.146 | 856,171 | +0.01(+0.39%) |
Dec 01, 2005 | 3.135 | 3.154 | 3.090 | 3.134 | 1,579,863 | -0.01(-0.35%) |
Nov 30, 2005 | 3.212 | 3.248 | 3.130 | 3.145 | 843,318 | -0.08(-2.57%) |
Nov 29, 2005 | 3.224 | 3.268 | 3.221 | 3.228 | 597,144 | -0.00(-0.06%) |
Nov 28, 2005 | 3.301 | 3.318 | 3.209 | 3.230 | 1,513,623 | -0.06(-1.72%) |
Nov 25, 2005 | 3.337 | 3.349 | 3.258 | 3.286 | 1,451,338 | +0.13(+4.17%) |
Nov 23, 2005 | 3.110 | 3.156 | 3.102 | 3.155 | 2,072,211 | +0.05(+1.60%) |
Nov 22, 2005 | 3.089 | 3.116 | 3.057 | 3.105 | 1,599,636 | +0.03(+0.99%) |
Nov 21, 2005 | 3.076 | 3.089 | 3.056 | 3.075 | 1,049,946 | +0.00(+0.13%) |
Nov 18, 2005 | 3.057 | 3.079 | 3.056 | 3.071 | 701,941 | +0.01(+0.40%) |
Nov 17, 2005 | 3.057 | 3.067 | 3.038 | 3.059 | 1,200,221 | +0.02(+0.50%) |
Nov 16, 2005 | 3.036 | 3.055 | 3.022 | 3.044 | 631,747 | +0.01(+0.47%) |
Nov 15, 2005 | 3.023 | 3.059 | 3.016 | 3.029 | 1,571,954 | -0.02(-0.53%) |
Nov 14, 2005 | 3.055 | 3.079 | 3.025 | 3.046 | 929,331 | -0.02(-0.63%) |
Nov 11, 2005 | 3.060 | 3.079 | 3.013 | 3.065 | 836,398 | +0.02(+0.76%) |
Nov 10, 2005 | 3.136 | 3.136 | 3.021 | 3.042 | 2,253,134 | -0.04(-1.41%) |
Nov 09, 2005 | 3.060 | 3.099 | 3.036 | 3.085 | 925,376 | +0.02(+0.73%) |
Nov 08, 2005 | 3.059 | 3.082 | 3.035 | 3.063 | 897,694 | -0.01(-0.33%) |
Nov 07, 2005 | 3.157 | 3.157 | 3.063 | 3.073 | 973,820 | -0.07(-2.22%) |
Nov 04, 2005 | 3.064 | 3.158 | 3.064 | 3.143 | 955,036 | +0.07(+2.24%) |
Nov 03, 2005 | 3.139 | 3.161 | 3.069 | 3.074 | 2,009,926 | -0.03(-1.11%) |
Nov 02, 2005 | 3.089 | 3.118 | 3.077 | 3.108 | 993,593 | +0.02(+0.69%) |
Nov 01, 2005 | 3.104 | 3.116 | 3.067 | 3.087 | 1,436,509 | -0.02(-0.55%) |
Oct 31, 2005 | 3.131 | 3.160 | 3.087 | 3.104 | 4,208,684 | +0.09(+2.88%) |
Oct 28, 2005 | 3.048 | 3.064 | 3.012 | 3.017 | 847,273 | -0.01(-0.23%) |
Oct 27, 2005 | 2.992 | 3.054 | 2.974 | 3.024 | 1,185,391 | +0.03(+1.08%) |
Oct 26, 2005 | 3.027 | 3.049 | 2.976 | 2.992 | 1,298,097 | -0.04(-1.17%) |
Oct 25, 2005 | 2.999 | 3.053 | 2.994 | 3.027 | 1,394,985 | +0.04(+1.49%) |
Oct 24, 2005 | 2.937 | 2.991 | 2.914 | 2.983 | 1,481,986 | +0.05(+1.55%) |
Oct 21, 2005 | 2.905 | 2.961 | 2.847 | 2.937 | 1,638,193 | +0.01(+0.24%) |
Oct 20, 2005 | 2.959 | 2.965 | 2.903 | 2.930 | 2,011,903 | -0.02(-0.62%) |
Oct 19, 2005 | 2.913 | 2.949 | 2.869 | 2.948 | 1,644,125 | +0.04(+1.29%) |
Oct 18, 2005 | 2.947 | 2.947 | 2.896 | 2.911 | 1,762,763 | -0.06(-2.14%) |
Oct 17, 2005 | 3.004 | 3.031 | 2.956 | 2.975 | 1,642,148 | +0.01(+0.38%) |
Oct 14, 2005 | 2.964 | 2.975 | 2.936 | 2.964 | 1,773,638 | +0.00(+0.14%) |
Oct 13, 2005 | 3.036 | 3.046 | 2.929 | 2.960 | 3,053,941 | -0.10(-3.34%) |
Oct 12, 2005 | 3.095 | 3.097 | 3.049 | 3.062 | 2,453,830 | +0.03(+1.00%) |
Oct 11, 2005 | 3.062 | 3.068 | 3.012 | 3.031 | 1,442,440 | -0.03(-0.96%) |
Oct 10, 2005 | 3.065 | 3.085 | 3.036 | 3.061 | 621,861 | +0.01(+0.33%) |
Oct 07, 2005 | 3.060 | 3.102 | 2.990 | 3.051 | 1,933,800 | +0.02(+0.53%) |
Oct 06, 2005 | 3.050 | 3.076 | 2.932 | 3.034 | 2,837,426 | -0.03(-0.99%) |
Oct 05, 2005 | 3.158 | 3.161 | 3.055 | 3.065 | 1,218,017 | -0.09(-2.92%) |
Oct 04, 2005 | 3.217 | 3.217 | 3.150 | 3.157 | 1,101,356 | -0.04(-1.39%) |
Oct 03, 2005 | 3.247 | 3.250 | 3.188 | 3.201 | 937,240 | -0.03(-0.85%) |
Sep 30, 2005 | 3.206 | 3.255 | 3.202 | 3.229 | 1,217,028 | +0.03(+0.82%) |
Sep 29, 2005 | 3.219 | 3.233 | 3.176 | 3.202 | 2,029,699 | -0.01(-0.38%) |
Sep 28, 2005 | 3.287 | 3.287 | 3.198 | 3.214 | 1,595,681 | -0.06(-1.82%) |
Sep 27, 2005 | 3.275 | 3.282 | 3.253 | 3.274 | 799,818 | +0.00(+0.09%) |
Sep 26, 2005 | 3.287 | 3.308 | 3.235 | 3.271 | 1,106,299 | -0.01(-0.34%) |
Sep 23, 2005 | 3.282 | 3.287 | 3.149 | 3.282 | 1,496,816 | +0.09(+2.79%) |
Sep 22, 2005 | 3.265 | 3.270 | 3.188 | 3.193 | 1,649,068 | -0.05(-1.47%) |
Sep 21, 2005 | 3.263 | 3.288 | 3.228 | 3.241 | 1,049,946 | +0.00(+0.09%) |
Sep 20, 2005 | 3.300 | 3.300 | 3.221 | 3.238 | 1,952,584 | -0.04(-1.36%) |
Sep 19, 2005 | 3.292 | 3.297 | 3.245 | 3.282 | 1,567,010 | +0.08(+2.59%) |
Sep 16, 2005 | 3.159 | 3.222 | 3.155 | 3.199 | 1,703,444 | +0.05(+1.54%) |
Sep 15, 2005 | 3.100 | 3.153 | 3.081 | 3.151 | 6,697,117 | +0.04(+1.43%) |
Sep 14, 2005 | 3.104 | 3.119 | 3.085 | 3.106 | 6,211,690 | +0.01(+0.20%) |
Sep 13, 2005 | 3.085 | 3.113 | 3.064 | 3.100 | 8,972,002 | +0.02(+0.49%) |
Sep 12, 2005 | 3.186 | 3.186 | 3.064 | 3.085 | 9,894,413 | -0.01(-0.42%) |
Sep 09, 2005 | 3.000 | 3.098 | 2.993 | 3.098 | 9,637,364 | +0.12(+4.18%) |
Sep 08, 2005 | 3.016 | 3.029 | 2.964 | 2.974 | 7,017,440 | -0.04(-1.41%) |
Sep 07, 2005 | 3.072 | 3.078 | 2.999 | 3.016 | 8,399,573 | -0.06(-1.97%) |
Sep 06, 2005 | 3.083 | 3.091 | 3.062 | 3.077 | 6,061,415 | +0.02(+0.60%) |
Sep 02, 2005 | 2.989 | 3.081 | 2.956 | 3.059 | 4,633,804 | +0.07(+2.20%) |
Sep 01, 2005 | 2.990 | 3.045 | 2.984 | 2.993 | 1,193,301 | +0.00(+0.03%) |
Aug 31, 2005 | 2.954 | 3.018 | 2.940 | 2.992 | 4,809,784 | +0.04(+1.48%) |
Aug 30, 2005 | 2.915 | 2.948 | 2.885 | 2.948 | 4,461,779 | +0.03(+1.14%) |
Aug 29, 2005 | 2.874 | 2.922 | 2.812 | 2.915 | 1,088,504 | +0.05(+1.87%) |
Aug 26, 2005 | 2.949 | 2.951 | 2.861 | 2.861 | 3,738,087 | -0.09(-3.02%) |
Aug 25, 2005 | 2.945 | 2.974 | 2.920 | 2.950 | 4,008,977 | +0.01(+0.21%) |
Aug 24, 2005 | 2.903 | 2.946 | 2.901 | 2.944 | 441,926 | +0.05(+1.64%) |
Aug 23, 2005 | 2.891 | 2.919 | 2.881 | 2.897 | 489,381 | +0.02(+0.74%) |
Aug 22, 2005 | 2.885 | 2.885 | 2.866 | 2.876 | 523,984 | +0.01(+0.28%) |
Aug 19, 2005 | 2.847 | 2.876 | 2.847 | 2.868 | 432,040 | +0.03(+1.03%) |
Aug 18, 2005 | 2.883 | 2.884 | 2.833 | 2.838 | 1,132,004 | -0.05(-1.58%) |
Aug 17, 2005 | 2.870 | 2.909 | 2.852 | 2.884 | 610,985 | -0.00(-0.10%) |
Aug 16, 2005 | 2.948 | 2.948 | 2.868 | 2.887 | 993,593 | -0.06(-1.96%) |
Aug 15, 2005 | 2.978 | 2.978 | 2.933 | 2.944 | 917,467 | -0.03(-0.89%) |
Aug 12, 2005 | 2.954 | 2.975 | 2.943 | 2.971 | 524,973 | +0.02(+0.69%) |
Aug 11, 2005 | 2.973 | 2.992 | 2.943 | 2.950 | 611,974 | -0.03(-0.88%) |
Aug 10, 2005 | 2.964 | 2.983 | 2.957 | 2.977 | 1,037,094 | +0.01(+0.44%) |
Aug 09, 2005 | 2.998 | 3.004 | 2.933 | 2.964 | 1,122,118 | -0.02(-0.68%) |
Aug 08, 2005 | 3.003 | 3.027 | 2.969 | 2.984 | 1,057,855 | +0.00(+0.10%) |
Aug 05, 2005 | 3.028 | 3.028 | 2.975 | 2.981 | 619,883 | -0.05(-1.57%) |
Aug 04, 2005 | 3.015 | 3.049 | 3.007 | 3.028 | 867,046 | +0.03(+0.94%) |
Aug 03, 2005 | 3.013 | 3.018 | 2.955 | 3.000 | 979,752 | +0.00(+0.10%) |
Aug 02, 2005 | 3.026 | 3.063 | 2.994 | 2.997 | 1,650,057 | +0.09(+3.10%) |
Aug 01, 2005 | 2.909 | 2.917 | 2.897 | 2.907 | 437,972 | -0.01(-0.35%) |
Jul 29, 2005 | 2.891 | 2.934 | 2.867 | 2.917 | 789,931 | +0.02(+0.63%) |
Jul 28, 2005 | 2.877 | 2.908 | 2.873 | 2.899 | 733,578 | -0.02(-0.69%) |
Jul 27, 2005 | 2.864 | 2.919 | 2.841 | 2.919 | 748,408 | +0.05(+1.62%) |
Jul 26, 2005 | 2.898 | 2.898 | 2.857 | 2.873 | 476,529 | -0.03(-1.08%) |
Jul 25, 2005 | 2.893 | 2.908 | 2.864 | 2.904 | 1,016,332 | +0.02(+0.81%) |
Jul 22, 2005 | 2.880 | 2.898 | 2.857 | 2.881 | 452,801 | +0.01(+0.46%) |
Jul 21, 2005 | 2.869 | 2.930 | 2.868 | 2.868 | 880,887 | +0.00(+0.00%) |
Jul 20, 2005 | 2.900 | 2.921 | 2.844 | 2.868 | 1,149,800 | -0.03(-1.08%) |
Jul 19, 2005 | 2.884 | 2.899 | 2.860 | 2.899 | 793,886 | +0.01(+0.39%) |
Jul 18, 2005 | 2.934 | 2.934 | 2.884 | 2.888 | 956,024 | -0.02(-0.66%) |
Jul 15, 2005 | 2.932 | 2.932 | 2.861 | 2.907 | 1,088,504 | -0.01(-0.48%) |
Jul 14, 2005 | 2.998 | 3.014 | 2.918 | 2.921 | 703,919 | -0.06(-1.90%) |
Jul 13, 2005 | 3.001 | 3.013 | 2.969 | 2.978 | 632,736 | -0.04(-1.21%) |
Jul 12, 2005 | 2.992 | 3.021 | 2.968 | 3.014 | 750,385 | +0.05(+1.67%) |
Jul 11, 2005 | 2.971 | 2.993 | 2.949 | 2.965 | 1,696,524 | -0.01(-0.41%) |
Jul 08, 2005 | 2.972 | 2.984 | 2.955 | 2.977 | 732,589 | +0.02(+0.58%) |
Jul 07, 2005 | 2.941 | 3.009 | 2.922 | 2.960 | 1,049,946 | +0.02(+0.72%) |
Jul 06, 2005 | 2.885 | 2.964 | 2.885 | 2.938 | 1,112,231 | +0.05(+1.89%) |
Jul 05, 2005 | 2.913 | 2.913 | 2.844 | 2.884 | 1,878,435 | -0.08(-2.63%) |
Jul 01, 2005 | 2.908 | 3.021 | 2.908 | 2.962 | 475,540 | +0.08(+2.74%) |
Jun 30, 2005 | 2.927 | 2.935 | 2.875 | 2.883 | 443,904 | -0.05(-1.55%) |
Jun 29, 2005 | 2.918 | 2.928 | 2.846 | 2.928 | 482,461 | +0.03(+0.87%) |
Jun 28, 2005 | 2.882 | 2.972 | 2.851 | 2.903 | 865,069 | +0.03(+0.88%) |
Jun 27, 2005 | 2.815 | 2.904 | 2.812 | 2.878 | 985,684 | +0.07(+2.60%) |
Jun 24, 2005 | 2.842 | 2.892 | 2.804 | 2.805 | 848,262 | -0.04(-1.32%) |
Jun 23, 2005 | 2.852 | 2.881 | 2.825 | 2.842 | 488,393 | -0.02(-0.71%) |
Jun 22, 2005 | 2.816 | 2.864 | 2.816 | 2.862 | 1,093,447 | +0.05(+1.87%) |
Jun 21, 2005 | 2.845 | 2.858 | 2.799 | 2.810 | 751,374 | -0.03(-1.14%) |
Jun 20, 2005 | 2.812 | 2.877 | 2.801 | 2.842 | 1,335,666 | +0.04(+1.48%) |
Jun 17, 2005 | 2.774 | 2.829 | 2.773 | 2.801 | 1,049,946 | +0.03(+1.13%) |
Jun 16, 2005 | 2.756 | 2.791 | 2.741 | 2.769 | 976,786 | +0.03(+0.96%) |
Jun 15, 2005 | 2.756 | 2.776 | 2.731 | 2.743 | 384,585 | +0.02(+0.67%) |
Jun 14, 2005 | 2.705 | 2.727 | 2.685 | 2.725 | 456,756 | +0.01(+0.48%) |
Jun 13, 2005 | 2.730 | 2.735 | 2.685 | 2.712 | 568,473 | -0.00(-0.07%) |
Jun 10, 2005 | 2.697 | 2.762 | 2.697 | 2.714 | 528,927 | +0.02(+0.68%) |
Jun 09, 2005 | 2.702 | 2.712 | 2.663 | 2.696 | 716,771 | -0.01(-0.30%) |
Jun 08, 2005 | 2.704 | 2.742 | 2.703 | 2.704 | 438,960 | +0.01(+0.41%) |
Jun 07, 2005 | 2.724 | 2.738 | 2.682 | 2.693 | 625,815 | -0.03(-0.93%) |
Jun 06, 2005 | 2.782 | 2.782 | 2.711 | 2.718 | 743,465 | -0.02(-0.85%) |
Jun 03, 2005 | 2.684 | 2.744 | 2.681 | 2.741 | 584,292 | +0.07(+2.61%) |
Jun 02, 2005 | 2.721 | 2.721 | 2.657 | 2.671 | 727,646 | -0.05(-1.68%) |
Jun 01, 2005 | 2.722 | 2.728 | 2.672 | 2.717 | 1,071,697 | +0.01(+0.26%) |
May 31, 2005 | 2.771 | 2.781 | 2.700 | 2.710 | 1,203,187 | +1.33(+96.84%) |
May 27, 2005 | 1.347 | 1.377 | 1.346 | 1.377 | 332,186 | +0.03(+2.23%) |
May 26, 2005 | 1.347 | 1.348 | 1.334 | 1.347 | 559,576 | -0.00(-0.28%) |
May 25, 2005 | 1.353 | 1.355 | 1.345 | 1.350 | 409,301 | -0.00(-0.26%) |
May 24, 2005 | 1.354 | 1.369 | 1.351 | 1.354 | 741,487 | -0.00(-0.06%) |
May 23, 2005 | 1.362 | 1.364 | 1.354 | 1.355 | 423,142 | -0.00(-0.06%) |
May 20, 2005 | 1.358 | 1.359 | 1.342 | 1.355 | 555,621 | +0.00(+0.17%) |
May 19, 2005 | 1.351 | 1.360 | 1.340 | 1.353 | 1,959,505 | -1.35(-49.96%) |
May 18, 2005 | 2.659 | 2.725 | 2.654 | 2.704 | 3,543,322 | +0.06(+2.32%) |
May 17, 2005 | 2.633 | 2.652 | 2.622 | 2.643 | 2,989,678 | +0.01(+0.38%) |
May 16, 2005 | 2.605 | 2.634 | 2.585 | 2.633 | 3,472,140 | +0.04(+1.60%) |
May 13, 2005 | 2.637 | 2.637 | 2.584 | 2.591 | 4,176,059 | -0.07(-2.51%) |
May 12, 2005 | 2.675 | 2.675 | 2.646 | 2.658 | 4,832,523 | -0.03(-1.04%) |
May 11, 2005 | 2.714 | 2.714 | 2.667 | 2.686 | 6,596,275 | -0.03(-1.12%) |
May 10, 2005 | 2.712 | 2.736 | 2.681 | 2.716 | 7,600,744 | +0.01(+0.51%) |
May 09, 2005 | 2.684 | 2.713 | 2.655 | 2.703 | 14,473,841 | +0.07(+2.53%) |
May 06, 2005 | 2.616 | 2.645 | 2.608 | 2.636 | 3,321,865 | +0.03(+1.15%) |
May 05, 2005 | 2.625 | 2.679 | 2.600 | 2.606 | 4,682,248 | -0.01(-0.29%) |
May 04, 2005 | 2.584 | 2.621 | 2.584 | 2.614 | 1,320,836 | +0.03(+1.13%) |
May 03, 2005 | 2.569 | 2.589 | 2.569 | 2.584 | 1,842,844 | +0.01(+0.31%) |
May 02, 2005 | 2.552 | 2.584 | 2.552 | 2.576 | 1,249,654 | +0.02(+0.95%) |
Apr 29, 2005 | 2.543 | 2.566 | 2.533 | 2.552 | 2,483,489 | +0.02(+0.86%) |
Apr 28, 2005 | 2.526 | 2.563 | 2.508 | 2.530 | 2,681,219 | -0.00(-0.14%) |
Apr 27, 2005 | 2.564 | 2.564 | 2.531 | 2.534 | 2,269,941 | -0.03(-1.03%) |
Apr 26, 2005 | 2.563 | 2.582 | 2.548 | 2.560 | 1,795,389 | +0.00(+0.04%) |
Apr 25, 2005 | 2.566 | 2.594 | 2.554 | 2.559 | 3,527,504 | -0.01(-0.28%) |
Apr 22, 2005 | 2.569 | 2.591 | 2.564 | 2.566 | 2,254,122 | -0.00(-0.12%) |
Apr 21, 2005 | 2.549 | 2.582 | 2.539 | 2.569 | 1,937,754 | +0.02(+0.67%) |
Apr 20, 2005 | 2.580 | 2.590 | 2.541 | 2.552 | 4,199,786 | -0.04(-1.56%) |
Apr 19, 2005 | 2.579 | 2.592 | 2.565 | 2.592 | 1,850,753 | +0.02(+0.73%) |
Apr 18, 2005 | 2.577 | 2.582 | 2.558 | 2.574 | 2,388,579 | -0.01(-0.27%) |
Apr 15, 2005 | 2.601 | 2.638 | 2.581 | 2.581 | 2,364,851 | -0.02(-0.58%) |
Apr 14, 2005 | 2.578 | 2.604 | 2.576 | 2.596 | 3,456,321 | +0.02(+0.79%) |
Apr 13, 2005 | 2.608 | 2.608 | 2.573 | 2.576 | 2,095,938 | -0.04(-1.37%) |
Apr 12, 2005 | 2.620 | 2.625 | 2.602 | 2.612 | 2,697,038 | -0.01(-0.39%) |
Apr 11, 2005 | 2.627 | 2.640 | 2.618 | 2.622 | 2,973,860 | +0.00(+0.02%) |
Apr 08, 2005 | 2.630 | 2.635 | 2.618 | 2.621 | 2,159,212 | -0.01(-0.50%) |
Apr 07, 2005 | 2.637 | 2.668 | 2.626 | 2.634 | 2,649,583 | -0.01(-0.19%) |
Apr 06, 2005 | 2.611 | 2.640 | 2.602 | 2.639 | 1,961,482 | +0.02(+0.87%) |
Apr 05, 2005 | 2.605 | 2.620 | 2.592 | 2.617 | 2,182,940 | +0.01(+0.47%) |
Apr 04, 2005 | 2.558 | 2.621 | 2.547 | 2.605 | 1,732,115 | +0.04(+1.42%) |
Apr 01, 2005 | 2.602 | 2.605 | 2.568 | 2.568 | 2,119,666 | -0.04(-1.36%) |
Mar 31, 2005 | 2.564 | 2.614 | 2.549 | 2.604 | 1,945,663 | +0.07(+2.63%) |
Mar 30, 2005 | 2.520 | 2.552 | 2.499 | 2.537 | 2,032,665 | +0.02(+0.95%) |
Mar 29, 2005 | 2.508 | 2.546 | 2.508 | 2.513 | 2,135,484 | +0.01(+0.30%) |
Mar 28, 2005 | 2.519 | 2.519 | 2.473 | 2.505 | 3,748,962 | -0.01(-0.52%) |
Mar 24, 2005 | 2.545 | 2.552 | 2.503 | 2.519 | 2,404,397 | -0.02(-0.74%) |
Mar 23, 2005 | 2.555 | 2.573 | 2.516 | 2.537 | 3,100,407 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.624 | 2.573 | 2.573 | 2,293,668 | -0.02(-0.92%) |
Mar 21, 2005 | 2.630 | 2.648 | 2.597 | 2.597 | 1,827,025 | -0.04(-1.59%) |
Mar 18, 2005 | 2.630 | 2.650 | 2.608 | 2.639 | 2,277,850 | -0.00(-0.17%) |
Mar 17, 2005 | 2.623 | 2.653 | 2.617 | 2.643 | 3,393,048 | +0.03(+1.30%) |
Mar 16, 2005 | 2.635 | 2.651 | 2.610 | 2.610 | 1,953,573 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.635 | 2.609 | 2.624 | 2,293,668 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.615 | 2.594 | 2.603 | 1,629,295 | +0.00(+0.10%) |
Mar 11, 2005 | 2.597 | 2.618 | 2.584 | 2.600 | 2,262,032 | +0.01(+0.23%) |
Mar 10, 2005 | 2.639 | 2.651 | 2.593 | 2.594 | 2,032,665 | -0.05(-1.72%) |
Mar 09, 2005 | 2.665 | 2.668 | 2.619 | 2.639 | 2,159,212 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.666 | 2.618 | 2.662 | 1,906,117 | +0.07(+2.59%) |
Mar 07, 2005 | 2.628 | 2.628 | 2.594 | 2.594 | 2,293,668 | -0.03(-1.29%) |
Mar 04, 2005 | 2.619 | 2.643 | 2.614 | 2.628 | 2,301,578 | +0.02(+0.95%) |
Mar 03, 2005 | 2.596 | 2.606 | 2.578 | 2.604 | 3,219,045 | -0.00(-0.16%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.546 | 2.608 | 3,701,507 | +0.07(+2.77%) |