Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.499 | 7.501 | 7.207 | 7.275 | 85,619 | -0.22(-2.98%) |
Feb 27, 2006 | 7.563 | 7.566 | 7.469 | 7.499 | 108,443 | -0.03(-0.38%) |
Feb 24, 2006 | 7.433 | 7.527 | 7.316 | 7.527 | 79,286 | +0.10(+1.38%) |
Feb 23, 2006 | 7.517 | 7.592 | 7.178 | 7.425 | 117,134 | -0.09(-1.22%) |
Feb 22, 2006 | 7.708 | 7.792 | 7.435 | 7.517 | 214,181 | -0.28(-3.54%) |
Feb 21, 2006 | 7.664 | 7.796 | 7.624 | 7.792 | 201,802 | +0.13(+1.69%) |
Feb 17, 2006 | 7.668 | 7.668 | 7.499 | 7.663 | 90,061 | +0.03(+0.44%) |
Feb 16, 2006 | 7.301 | 7.654 | 7.200 | 7.629 | 122,937 | +0.27(+3.65%) |
Feb 15, 2006 | 7.186 | 7.443 | 7.166 | 7.360 | 299,015 | +0.12(+1.62%) |
Feb 14, 2006 | 7.164 | 7.325 | 7.164 | 7.243 | 136,398 | +0.07(+1.03%) |
Feb 13, 2006 | 7.073 | 7.358 | 7.073 | 7.169 | 254,704 | +0.08(+1.15%) |
Feb 10, 2006 | 7.009 | 7.173 | 6.727 | 7.088 | 250,447 | -0.04(-0.51%) |
Feb 09, 2006 | 7.113 | 7.316 | 7.032 | 7.124 | 261,535 | -0.02(-0.31%) |
Feb 08, 2006 | 6.772 | 7.231 | 6.709 | 7.146 | 260,271 | +0.32(+4.72%) |
Feb 07, 2006 | 6.780 | 6.868 | 6.644 | 6.824 | 161,979 | +0.02(+0.27%) |
Feb 06, 2006 | 6.614 | 6.853 | 6.614 | 6.806 | 85,483 | +0.24(+3.64%) |
Feb 03, 2006 | 6.467 | 6.721 | 6.407 | 6.566 | 108,698 | +0.05(+0.69%) |
Feb 02, 2006 | 6.782 | 6.853 | 6.467 | 6.521 | 266,750 | -0.25(-3.65%) |
Feb 01, 2006 | 6.398 | 6.769 | 6.324 | 6.768 | 291,655 | +0.44(+6.91%) |
Jan 31, 2006 | 6.292 | 6.434 | 6.260 | 6.331 | 254,116 | +0.06(+0.93%) |
Jan 30, 2006 | 6.314 | 6.337 | 6.224 | 6.273 | 48,351 | -0.02(-0.27%) |
Jan 27, 2006 | 6.269 | 6.371 | 6.177 | 6.290 | 68,063 | +0.05(+0.83%) |
Jan 26, 2006 | 6.145 | 6.303 | 6.118 | 6.238 | 96,231 | +0.14(+2.27%) |
Jan 25, 2006 | 6.224 | 6.224 | 6.000 | 6.099 | 211,053 | +0.03(+0.51%) |
Jan 24, 2006 | 5.891 | 6.467 | 5.891 | 6.068 | 238,614 | +0.14(+2.45%) |
Jan 23, 2006 | 5.962 | 5.962 | 5.867 | 5.924 | 94,046 | +0.07(+1.24%) |
Jan 20, 2006 | 5.988 | 5.988 | 5.829 | 5.851 | 73,978 | -0.08(-1.33%) |
Jan 19, 2006 | 5.946 | 5.949 | 5.886 | 5.930 | 106,398 | +0.05(+0.88%) |
Jan 18, 2006 | 5.924 | 5.948 | 5.827 | 5.878 | 76,534 | -0.08(-1.37%) |
Jan 17, 2006 | 6.028 | 6.028 | 5.902 | 5.960 | 75,803 | -0.05(-0.78%) |
Jan 13, 2006 | 6.049 | 6.049 | 6.005 | 6.006 | 39,943 | -0.02(-0.30%) |
Jan 12, 2006 | 6.103 | 6.103 | 5.977 | 6.024 | 141,493 | -0.08(-1.33%) |
Jan 11, 2006 | 6.093 | 6.154 | 6.041 | 6.106 | 106,108 | -0.04(-0.59%) |
Jan 10, 2006 | 6.181 | 6.181 | 6.101 | 6.142 | 180,706 | -0.02(-0.38%) |
Jan 09, 2006 | 6.181 | 6.208 | 6.118 | 6.165 | 235,370 | +0.02(+0.25%) |
Jan 06, 2006 | 6.337 | 6.588 | 6.106 | 6.150 | 948,831 | +0.47(+8.24%) |
Jan 05, 2006 | 5.577 | 5.730 | 5.520 | 5.682 | 60,935 | +0.14(+2.47%) |
Jan 04, 2006 | 5.532 | 5.592 | 5.479 | 5.545 | 87,405 | -0.01(-0.21%) |
Jan 03, 2006 | 5.574 | 5.574 | 5.459 | 5.556 | 78,030 | -0.02(-0.28%) |
Dec 30, 2005 | 5.569 | 5.656 | 5.554 | 5.572 | 55,774 | -0.06(-1.12%) |
Dec 29, 2005 | 5.613 | 5.635 | 5.510 | 5.635 | 56,350 | -0.08(-1.31%) |
Dec 28, 2005 | 5.715 | 5.723 | 5.643 | 5.710 | 115,205 | +0.07(+1.19%) |
Dec 27, 2005 | 5.710 | 5.710 | 5.608 | 5.643 | 23,582 | -0.01(-0.21%) |
Dec 23, 2005 | 5.757 | 5.761 | 5.626 | 5.654 | 116,175 | -0.06(-1.02%) |
Dec 22, 2005 | 5.723 | 5.796 | 5.664 | 5.713 | 212,086 | +0.02(+0.30%) |
Dec 21, 2005 | 5.719 | 5.775 | 5.669 | 5.696 | 315,117 | -0.02(-0.41%) |
Dec 20, 2005 | 5.639 | 5.767 | 5.590 | 5.719 | 149,071 | +0.13(+2.31%) |
Dec 19, 2005 | 5.618 | 5.661 | 5.558 | 5.590 | 147,145 | +0.05(+0.86%) |
Dec 16, 2005 | 5.550 | 5.612 | 5.472 | 5.542 | 228,052 | +0.01(+0.16%) |
Dec 15, 2005 | 5.545 | 5.554 | 5.476 | 5.533 | 109,294 | +0.03(+0.56%) |
Dec 14, 2005 | 5.382 | 5.603 | 5.366 | 5.502 | 137,863 | +0.13(+2.33%) |
Dec 13, 2005 | 5.419 | 5.419 | 5.309 | 5.376 | 96,150 | -0.01(-0.19%) |
Dec 12, 2005 | 5.407 | 5.432 | 5.309 | 5.387 | 222,609 | -0.19(-3.45%) |
Dec 09, 2005 | 5.380 | 5.679 | 5.374 | 5.579 | 535,093 | +0.21(+3.95%) |
Dec 08, 2005 | 5.367 | 5.393 | 5.303 | 5.367 | 82,286 | +0.02(+0.36%) |
Dec 07, 2005 | 5.351 | 5.405 | 5.323 | 5.348 | 62,218 | +0.02(+0.36%) |
Dec 06, 2005 | 5.318 | 5.401 | 5.242 | 5.329 | 167,442 | +0.07(+1.35%) |
Dec 05, 2005 | 5.217 | 5.285 | 5.216 | 5.257 | 149,639 | -0.03(-0.64%) |
Dec 02, 2005 | 5.404 | 5.431 | 5.232 | 5.291 | 163,661 | -0.14(-2.55%) |
Dec 01, 2005 | 5.340 | 5.431 | 5.303 | 5.429 | 203,522 | +0.11(+2.02%) |
Nov 30, 2005 | 5.309 | 5.322 | 5.247 | 5.322 | 189,365 | +0.07(+1.38%) |
Nov 29, 2005 | 5.238 | 5.336 | 5.210 | 5.250 | 244,366 | +0.04(+0.82%) |
Nov 28, 2005 | 5.290 | 5.290 | 5.171 | 5.207 | 70,418 | -0.13(-2.47%) |
Nov 25, 2005 | 5.371 | 5.387 | 5.248 | 5.339 | 53,976 | +0.05(+0.93%) |
Nov 23, 2005 | 5.238 | 5.309 | 5.158 | 5.290 | 128,689 | +0.05(+0.89%) |
Nov 22, 2005 | 5.167 | 5.255 | 5.153 | 5.243 | 309,940 | +0.01(+0.27%) |
Nov 21, 2005 | 5.339 | 5.362 | 5.193 | 5.229 | 54,258 | -0.11(-2.13%) |
Nov 18, 2005 | 5.418 | 5.426 | 5.342 | 5.343 | 154,541 | -0.02(-0.29%) |
Nov 17, 2005 | 5.137 | 5.366 | 5.137 | 5.358 | 282,365 | +0.20(+3.78%) |
Nov 16, 2005 | 5.190 | 5.198 | 5.107 | 5.163 | 168,006 | -0.06(-1.19%) |
Nov 15, 2005 | 5.286 | 5.356 | 5.146 | 5.225 | 205,660 | -0.09(-1.61%) |
Nov 14, 2005 | 5.166 | 5.352 | 5.093 | 5.310 | 211,757 | +0.22(+4.37%) |
Nov 11, 2005 | 5.060 | 5.109 | 4.992 | 5.088 | 216,067 | -0.02(-0.46%) |
Nov 10, 2005 | 5.096 | 5.131 | 5.040 | 5.111 | 44,473 | -0.02(-0.43%) |
Nov 09, 2005 | 5.003 | 5.140 | 4.915 | 5.133 | 50,763 | +0.17(+3.49%) |
Nov 08, 2005 | 4.725 | 5.023 | 4.725 | 4.960 | 78,907 | +0.23(+4.78%) |
Nov 07, 2005 | 4.648 | 4.789 | 4.648 | 4.734 | 149,391 | +0.18(+4.01%) |
Nov 04, 2005 | 4.454 | 4.725 | 4.454 | 4.551 | 131,631 | -0.08(-1.79%) |
Nov 03, 2005 | 4.756 | 4.778 | 4.295 | 4.634 | 276,616 | -0.18(-3.71%) |
Nov 02, 2005 | 4.492 | 4.823 | 4.492 | 4.813 | 189,385 | +0.29(+6.31%) |
Nov 01, 2005 | 4.479 | 4.624 | 4.415 | 4.527 | 182,612 | +0.02(+0.43%) |
Oct 31, 2005 | 4.330 | 4.520 | 4.302 | 4.507 | 147,246 | +0.25(+5.83%) |
Oct 28, 2005 | 3.839 | 4.284 | 3.839 | 4.259 | 168,474 | +0.47(+12.27%) |
Oct 27, 2005 | 3.930 | 3.945 | 3.780 | 3.793 | 40,866 | -0.12(-3.07%) |
Oct 26, 2005 | 3.896 | 3.940 | 3.879 | 3.914 | 18,800 | +0.04(+0.97%) |
Oct 25, 2005 | 3.888 | 3.889 | 3.814 | 3.876 | 18,363 | +0.01(+0.17%) |
Oct 24, 2005 | 3.762 | 3.886 | 3.762 | 3.870 | 51,239 | +0.16(+4.36%) |
Oct 21, 2005 | 3.718 | 3.765 | 3.681 | 3.708 | 54,401 | -0.03(-0.86%) |
Oct 20, 2005 | 3.746 | 3.746 | 3.615 | 3.740 | 81,440 | -0.05(-1.43%) |
Oct 19, 2005 | 3.654 | 3.795 | 3.641 | 3.795 | 54,076 | +0.15(+4.08%) |
Oct 18, 2005 | 3.646 | 3.656 | 3.585 | 3.646 | 34,155 | +0.03(+0.71%) |
Oct 17, 2005 | 3.574 | 3.674 | 3.574 | 3.620 | 242,167 | +0.06(+1.82%) |
Oct 14, 2005 | 3.537 | 3.603 | 3.518 | 3.555 | 57,815 | +0.02(+0.66%) |
Oct 13, 2005 | 3.497 | 3.562 | 3.473 | 3.532 | 47,759 | +0.05(+1.52%) |
Oct 12, 2005 | 3.482 | 3.555 | 3.464 | 3.479 | 53,361 | +0.04(+1.17%) |
Oct 11, 2005 | 3.611 | 3.612 | 3.427 | 3.439 | 105,861 | -0.17(-4.63%) |
Oct 10, 2005 | 3.592 | 3.606 | 3.571 | 3.606 | 68,585 | +0.03(+0.83%) |
Oct 07, 2005 | 3.583 | 3.601 | 3.557 | 3.576 | 126,474 | +0.06(+1.65%) |
Oct 06, 2005 | 3.542 | 3.607 | 3.511 | 3.518 | 78,154 | +0.00(+0.04%) |
Oct 05, 2005 | 3.855 | 3.879 | 3.517 | 3.517 | 103,437 | -0.31(-8.20%) |
Oct 04, 2005 | 3.806 | 3.840 | 3.806 | 3.831 | 28,205 | +0.03(+0.68%) |
Oct 03, 2005 | 3.841 | 3.879 | 3.779 | 3.805 | 92,662 | +0.02(+0.48%) |
Sep 30, 2005 | 3.709 | 3.846 | 3.699 | 3.787 | 97,472 | +0.10(+2.59%) |
Sep 29, 2005 | 3.667 | 3.692 | 3.661 | 3.691 | 161,163 | +0.01(+0.32%) |
Sep 28, 2005 | 3.755 | 3.789 | 3.658 | 3.680 | 158,214 | -0.08(-2.03%) |
Sep 27, 2005 | 3.761 | 3.791 | 3.755 | 3.756 | 47,988 | -0.02(-0.48%) |
Sep 26, 2005 | 3.686 | 3.774 | 3.686 | 3.774 | 16,121 | +0.08(+2.24%) |
Sep 23, 2005 | 3.691 | 3.735 | 3.667 | 3.691 | 68,887 | +0.02(+0.42%) |
Sep 22, 2005 | 3.676 | 3.734 | 3.615 | 3.676 | 120,575 | +0.06(+1.75%) |
Sep 21, 2005 | 3.566 | 3.647 | 3.566 | 3.612 | 124,035 | +0.03(+0.72%) |
Sep 20, 2005 | 3.628 | 3.649 | 3.557 | 3.586 | 112,642 | +0.01(+0.22%) |
Sep 19, 2005 | 3.624 | 3.650 | 3.557 | 3.579 | 133,336 | -0.06(-1.57%) |
Sep 16, 2005 | 3.775 | 3.820 | 3.564 | 3.636 | 453,240 | -0.19(-4.87%) |
Sep 15, 2005 | 3.881 | 4.003 | 3.809 | 3.822 | 166,502 | -0.06(-1.57%) |
Sep 14, 2005 | 4.333 | 4.333 | 3.874 | 3.883 | 268,296 | -0.41(-9.52%) |
Sep 13, 2005 | 4.277 | 4.322 | 4.216 | 4.291 | 59,698 | +0.05(+1.16%) |
Sep 12, 2005 | 4.229 | 4.273 | 4.211 | 4.242 | 89,535 | -0.02(-0.46%) |
Sep 09, 2005 | 4.233 | 4.308 | 4.206 | 4.262 | 86,253 | +0.01(+0.34%) |
Sep 08, 2005 | 4.273 | 4.290 | 4.247 | 4.247 | 57,591 | -0.02(-0.48%) |
Sep 07, 2005 | 4.172 | 4.276 | 4.166 | 4.268 | 57,591 | +0.10(+2.29%) |
Sep 06, 2005 | 4.092 | 4.199 | 4.039 | 4.172 | 179,051 | +0.05(+1.26%) |
Sep 02, 2005 | 4.027 | 4.141 | 3.933 | 4.121 | 176,159 | +0.17(+4.29%) |
Sep 01, 2005 | 3.853 | 3.982 | 3.830 | 3.951 | 128,376 | +0.06(+1.63%) |
Aug 31, 2005 | 4.203 | 4.225 | 3.849 | 3.888 | 307,234 | -0.40(-9.40%) |
Aug 30, 2005 | 4.308 | 4.311 | 4.165 | 4.291 | 132,667 | -0.07(-1.60%) |
Aug 29, 2005 | 4.615 | 4.615 | 4.311 | 4.361 | 117,749 | -0.22(-4.85%) |
Aug 26, 2005 | 4.713 | 4.713 | 4.567 | 4.584 | 117,644 | -0.14(-3.04%) |
Aug 25, 2005 | 4.710 | 4.796 | 4.674 | 4.727 | 52,460 | -0.06(-1.16%) |
Aug 24, 2005 | 4.741 | 4.844 | 4.741 | 4.783 | 144,076 | -0.04(-0.77%) |
Aug 23, 2005 | 4.766 | 4.835 | 4.687 | 4.820 | 120,691 | +0.09(+1.90%) |
Aug 22, 2005 | 4.787 | 4.851 | 4.611 | 4.730 | 45,003 | -0.08(-1.69%) |
Aug 19, 2005 | 4.665 | 4.840 | 4.665 | 4.811 | 138,903 | +0.18(+3.85%) |
Aug 18, 2005 | 4.582 | 4.712 | 4.559 | 4.633 | 51,958 | +0.03(+0.67%) |
Aug 17, 2005 | 4.620 | 4.656 | 4.560 | 4.602 | 29,149 | -0.06(-1.36%) |
Aug 16, 2005 | 4.935 | 4.935 | 4.541 | 4.665 | 111,861 | -0.25(-5.10%) |
Aug 15, 2005 | 5.035 | 5.035 | 4.824 | 4.916 | 102,165 | -0.04(-0.89%) |
Aug 12, 2005 | 5.036 | 5.079 | 4.951 | 4.960 | 87,061 | -0.09(-1.69%) |
Aug 11, 2005 | 5.026 | 5.136 | 5.001 | 5.045 | 41,875 | -0.01(-0.18%) |
Aug 10, 2005 | 5.287 | 5.287 | 4.994 | 5.054 | 117,184 | -0.18(-3.48%) |
Aug 09, 2005 | 5.035 | 5.237 | 5.035 | 5.237 | 52,364 | +0.17(+3.42%) |
Aug 08, 2005 | 5.135 | 5.135 | 4.996 | 5.063 | 111,749 | -0.04(-0.71%) |
Aug 05, 2005 | 5.148 | 5.162 | 5.100 | 5.100 | 81,791 | -0.01(-0.28%) |
Aug 04, 2005 | 5.076 | 5.136 | 5.069 | 5.114 | 100,186 | +0.03(+0.69%) |
Aug 03, 2005 | 5.238 | 5.380 | 4.973 | 5.079 | 260,263 | -0.33(-6.16%) |
Aug 02, 2005 | 5.093 | 5.424 | 5.093 | 5.413 | 220,475 | +0.26(+4.99%) |
Aug 01, 2005 | 5.414 | 5.475 | 5.106 | 5.155 | 180,872 | -0.23(-4.21%) |
Jul 29, 2005 | 5.354 | 5.382 | 5.334 | 5.382 | 67,302 | +0.03(+0.51%) |
Jul 28, 2005 | 5.432 | 5.432 | 5.305 | 5.354 | 153,536 | -0.05(-0.84%) |
Jul 27, 2005 | 5.444 | 5.444 | 5.320 | 5.400 | 84,517 | -0.02(-0.41%) |
Jul 26, 2005 | 5.432 | 5.442 | 5.393 | 5.422 | 138,435 | +0.02(+0.41%) |
Jul 25, 2005 | 5.389 | 5.433 | 5.321 | 5.400 | 286,010 | +0.08(+1.43%) |
Jul 22, 2005 | 5.096 | 5.398 | 5.096 | 5.323 | 170,128 | +0.18(+3.42%) |
Jul 21, 2005 | 5.210 | 5.252 | 5.105 | 5.148 | 48,707 | -0.04(-0.70%) |
Jul 20, 2005 | 5.136 | 5.186 | 5.097 | 5.184 | 110,376 | +0.04(+0.77%) |
Jul 19, 2005 | 5.238 | 5.238 | 5.135 | 5.144 | 30,506 | -0.03(-0.64%) |
Jul 18, 2005 | 5.206 | 5.225 | 5.044 | 5.177 | 78,358 | +0.00(+0.07%) |
Jul 15, 2005 | 4.915 | 5.199 | 4.915 | 5.173 | 63,838 | +0.17(+3.49%) |
Jul 14, 2005 | 5.126 | 5.181 | 4.924 | 4.999 | 65,871 | -0.16(-3.18%) |
Jul 13, 2005 | 5.060 | 5.206 | 4.925 | 5.163 | 356,475 | +0.13(+2.62%) |
Jul 12, 2005 | 4.978 | 5.058 | 4.975 | 5.031 | 134,082 | -0.03(-0.64%) |
Jul 11, 2005 | 4.915 | 5.107 | 4.850 | 5.063 | 307,114 | +0.20(+4.18%) |
Jul 08, 2005 | 4.684 | 4.884 | 4.678 | 4.860 | 299,131 | +0.12(+2.54%) |
Jul 07, 2005 | 4.419 | 4.785 | 4.419 | 4.740 | 302,955 | +0.28(+6.17%) |
Jul 06, 2005 | 4.494 | 4.494 | 4.351 | 4.465 | 147,381 | -0.02(-0.52%) |
Jul 05, 2005 | 4.653 | 4.653 | 4.313 | 4.488 | 282,600 | -0.25(-5.19%) |
Jul 01, 2005 | 4.611 | 4.748 | 4.611 | 4.734 | 132,215 | +0.10(+2.21%) |
Jun 30, 2005 | 4.606 | 4.734 | 4.525 | 4.631 | 108,772 | -0.02(-0.53%) |
Jun 29, 2005 | 4.527 | 4.668 | 4.507 | 4.656 | 280,749 | +0.13(+2.86%) |
Jun 28, 2005 | 4.463 | 4.541 | 4.463 | 4.527 | 144,717 | +0.04(+0.92%) |
Jun 27, 2005 | 4.449 | 4.512 | 4.397 | 4.485 | 80,589 | +0.03(+0.58%) |
Jun 24, 2005 | 4.374 | 4.520 | 4.369 | 4.459 | 1,708,564 | -0.03(-0.78%) |
Jun 23, 2005 | 4.485 | 4.494 | 4.457 | 4.494 | 29,833 | +0.01(+0.23%) |
Jun 22, 2005 | 4.462 | 4.488 | 4.422 | 4.484 | 37,082 | -0.00(-0.09%) |
Jun 21, 2005 | 4.475 | 4.500 | 4.422 | 4.488 | 39,950 | -0.01(-0.29%) |
Jun 20, 2005 | 4.408 | 4.501 | 4.408 | 4.501 | 65,284 | -0.01(-0.14%) |
Jun 17, 2005 | 4.490 | 4.527 | 4.449 | 4.507 | 48,884 | +0.02(+0.46%) |
Jun 16, 2005 | 4.443 | 4.514 | 4.431 | 4.487 | 70,990 | +0.03(+0.58%) |
Jun 15, 2005 | 4.333 | 4.488 | 4.333 | 4.461 | 192,949 | +0.12(+2.65%) |
Jun 14, 2005 | 4.300 | 4.383 | 4.300 | 4.346 | 52,283 | -0.04(-0.88%) |
Jun 13, 2005 | 4.209 | 4.401 | 4.209 | 4.384 | 77,972 | +0.08(+1.89%) |
Jun 10, 2005 | 4.365 | 4.393 | 4.195 | 4.303 | 57,765 | -0.03(-0.69%) |
Jun 09, 2005 | 4.268 | 4.340 | 4.268 | 4.333 | 91,027 | +0.07(+1.55%) |
Jun 08, 2005 | 4.300 | 4.300 | 4.149 | 4.267 | 60,471 | +0.01(+0.15%) |
Jun 07, 2005 | 4.243 | 4.265 | 4.168 | 4.260 | 112,348 | +0.02(+0.43%) |
Jun 06, 2005 | 4.251 | 4.317 | 4.241 | 4.242 | 112,936 | +0.00(+0.12%) |
Jun 03, 2005 | 4.038 | 4.242 | 3.945 | 4.237 | 43,144 | +0.10(+2.38%) |
Jun 02, 2005 | 4.051 | 4.240 | 3.971 | 4.139 | 48,080 | +0.02(+0.44%) |
Jun 01, 2005 | 4.143 | 4.242 | 4.040 | 4.121 | 22,948 | -0.12(-2.87%) |
May 31, 2005 | 4.242 | 4.242 | 4.123 | 4.242 | 33,386 | +0.10(+2.50%) |
May 27, 2005 | 4.126 | 4.233 | 4.106 | 4.139 | 38,841 | +0.05(+1.20%) |
May 26, 2005 | 3.945 | 4.126 | 3.945 | 4.090 | 44,222 | +0.14(+3.67%) |
May 25, 2005 | 3.912 | 3.995 | 3.880 | 3.945 | 48,838 | +0.03(+0.79%) |
May 24, 2005 | 3.879 | 3.921 | 3.867 | 3.914 | 20,876 | +0.03(+0.87%) |
May 23, 2005 | 3.837 | 3.880 | 3.751 | 3.880 | 17,157 | +0.10(+2.74%) |
May 20, 2005 | 3.803 | 3.863 | 3.777 | 3.777 | 15,463 | -0.08(-2.08%) |
May 19, 2005 | 3.880 | 3.880 | 3.777 | 3.857 | 27,019 | +0.05(+1.22%) |
May 18, 2005 | 3.817 | 3.830 | 3.755 | 3.810 | 34,793 | +0.03(+0.75%) |
May 17, 2005 | 3.809 | 3.809 | 3.740 | 3.782 | 18,359 | +0.01(+0.31%) |
May 16, 2005 | 3.835 | 3.841 | 3.717 | 3.770 | 42,123 | -0.11(-2.83%) |
May 13, 2005 | 4.040 | 4.040 | 3.822 | 3.880 | 47,261 | -0.01(-0.20%) |
May 12, 2005 | 3.831 | 3.943 | 3.787 | 3.888 | 32,423 | +0.08(+2.21%) |
May 11, 2005 | 3.839 | 3.875 | 3.751 | 3.804 | 31,886 | -0.07(-1.87%) |
May 10, 2005 | 3.621 | 3.880 | 3.621 | 3.876 | 35,242 | +0.21(+5.75%) |
May 09, 2005 | 3.766 | 3.766 | 3.665 | 3.665 | 23,644 | -0.10(-2.68%) |
May 06, 2005 | 3.726 | 3.868 | 3.652 | 3.766 | 35,357 | -0.08(-2.15%) |
May 05, 2005 | 3.751 | 3.879 | 3.646 | 3.849 | 31,932 | +0.01(+0.20%) |
May 04, 2005 | 3.718 | 3.897 | 3.689 | 3.841 | 33,618 | +0.00(+0.03%) |
May 03, 2005 | 3.608 | 3.876 | 3.550 | 3.840 | 19,956 | +0.30(+8.36%) |
May 02, 2005 | 3.553 | 3.579 | 3.495 | 3.544 | 18,452 | +0.05(+1.37%) |
Apr 29, 2005 | 3.621 | 3.621 | 3.479 | 3.496 | 52,619 | -0.06(-1.71%) |
Apr 28, 2005 | 3.576 | 3.718 | 3.557 | 3.557 | 27,347 | -0.02(-0.54%) |
Apr 27, 2005 | 3.557 | 3.879 | 3.557 | 3.576 | 32,164 | -0.07(-1.85%) |
Apr 26, 2005 | 3.713 | 3.713 | 3.643 | 3.643 | 5,493 | -0.03(-0.81%) |
Apr 25, 2005 | 3.879 | 3.879 | 3.577 | 3.673 | 13,770 | -0.11(-2.84%) |
Apr 22, 2005 | 3.656 | 3.938 | 3.656 | 3.780 | 31,051 | +0.00(+0.00%) |
Apr 21, 2005 | 3.777 | 3.797 | 3.742 | 3.780 | 19,592 | +0.09(+2.56%) |
Apr 20, 2005 | 3.739 | 3.742 | 3.605 | 3.686 | 55,673 | +0.06(+1.68%) |
Apr 19, 2005 | 3.526 | 3.686 | 3.492 | 3.625 | 38,025 | -0.04(-1.02%) |
Apr 18, 2005 | 3.566 | 3.663 | 3.493 | 3.663 | 39,881 | -0.03(-0.77%) |
Apr 15, 2005 | 3.621 | 3.740 | 3.524 | 3.691 | 29,779 | +0.06(+1.57%) |
Apr 14, 2005 | 3.906 | 3.969 | 3.420 | 3.634 | 155,129 | -0.34(-8.53%) |
Apr 13, 2005 | 4.139 | 4.139 | 3.971 | 3.973 | 15,610 | -0.10(-2.48%) |
Apr 12, 2005 | 4.047 | 4.074 | 4.047 | 4.074 | 2,914 | +0.03(+0.84%) |
Apr 11, 2005 | 3.945 | 4.124 | 3.945 | 4.040 | 14,806 | +0.07(+1.69%) |
Apr 08, 2005 | 4.139 | 4.139 | 3.959 | 3.973 | 20,562 | -0.01(-0.13%) |
Apr 07, 2005 | 4.203 | 4.203 | 3.962 | 3.978 | 25,878 | -0.12(-3.01%) |
Apr 06, 2005 | 4.057 | 4.139 | 4.057 | 4.102 | 36,339 | -0.04(-0.89%) |
Apr 05, 2005 | 4.139 | 4.139 | 4.110 | 4.139 | 17,794 | +0.00(+0.00%) |
Apr 04, 2005 | 4.139 | 4.139 | 4.049 | 4.139 | 29,141 | -0.06(-1.45%) |
Apr 01, 2005 | 3.996 | 4.259 | 3.996 | 4.199 | 64,874 | +0.19(+4.74%) |
Mar 31, 2005 | 3.848 | 4.178 | 3.848 | 4.009 | 67,681 | +0.13(+3.26%) |
Mar 30, 2005 | 3.848 | 3.972 | 3.848 | 3.883 | 22,851 | -0.00(-0.03%) |
Mar 29, 2005 | 3.932 | 3.943 | 3.789 | 3.884 | 71,670 | -0.05(-1.22%) |
Mar 28, 2005 | 4.006 | 4.006 | 3.919 | 3.932 | 6,108 | -0.08(-1.90%) |
Mar 24, 2005 | 3.885 | 4.008 | 3.885 | 4.008 | 13,952 | +0.04(+1.01%) |
Mar 23, 2005 | 4.008 | 4.008 | 3.753 | 3.968 | 57,231 | -0.10(-2.54%) |
Mar 22, 2005 | 3.945 | 4.071 | 3.945 | 4.071 | 5,798 | +0.08(+1.91%) |
Mar 21, 2005 | 4.255 | 4.255 | 3.977 | 3.995 | 20,791 | -0.21(-4.95%) |
Mar 18, 2005 | 4.203 | 4.228 | 4.124 | 4.203 | 27,722 | +0.06(+1.34%) |
Mar 17, 2005 | 4.106 | 4.247 | 3.945 | 4.148 | 51,838 | +0.04(+1.01%) |
Mar 16, 2005 | 4.268 | 4.268 | 4.060 | 4.106 | 35,922 | -0.15(-3.50%) |
Mar 15, 2005 | 4.236 | 4.267 | 4.205 | 4.255 | 39,467 | +0.03(+0.83%) |
Mar 14, 2005 | 4.061 | 4.267 | 4.061 | 4.220 | 49,762 | +0.11(+2.71%) |
Mar 11, 2005 | 4.074 | 4.171 | 3.969 | 4.109 | 29,222 | +0.07(+1.76%) |
Mar 10, 2005 | 4.077 | 4.130 | 3.938 | 4.038 | 64,159 | -0.10(-2.51%) |
Mar 09, 2005 | 4.091 | 4.148 | 4.091 | 4.142 | 25,120 | -0.01(-0.34%) |
Mar 08, 2005 | 4.171 | 4.268 | 4.113 | 4.156 | 39,158 | +0.01(+0.19%) |
Mar 07, 2005 | 4.216 | 4.225 | 4.148 | 4.148 | 38,400 | +0.03(+0.65%) |
Mar 04, 2005 | 4.203 | 4.203 | 4.074 | 4.121 | 18,521 | +0.05(+1.12%) |
Mar 03, 2005 | 4.236 | 4.236 | 4.075 | 4.075 | 62,295 | -0.10(-2.36%) |
Mar 02, 2005 | 4.139 | 4.196 | 4.118 | 4.174 | 57,881 | +0.04(+0.88%) |