Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.802 | 4.803 | 4.513 | 4.612 | 21,116,682 | -0.19(-3.95%) |
Apr 27, 2006 | 4.920 | 4.945 | 4.801 | 4.802 | 5,445,994 | -0.16(-3.26%) |
Apr 26, 2006 | 4.881 | 4.983 | 4.881 | 4.964 | 4,066,652 | +0.10(+2.03%) |
Apr 25, 2006 | 4.912 | 4.980 | 4.837 | 4.865 | 4,386,138 | -0.02(-0.42%) |
Apr 24, 2006 | 4.841 | 4.895 | 4.820 | 4.886 | 3,472,996 | +0.05(+0.94%) |
Apr 21, 2006 | 4.877 | 4.888 | 4.818 | 4.840 | 3,445,806 | -0.01(-0.29%) |
Apr 20, 2006 | 4.930 | 4.943 | 4.851 | 4.854 | 4,335,723 | -0.08(-1.59%) |
Apr 19, 2006 | 4.845 | 4.943 | 4.843 | 4.933 | 5,291,916 | +0.09(+1.85%) |
Apr 18, 2006 | 4.727 | 4.861 | 4.735 | 4.843 | 6,451,470 | +0.12(+2.47%) |
Apr 17, 2006 | 4.733 | 4.772 | 4.715 | 4.726 | 3,753,397 | +0.01(+0.32%) |
Apr 13, 2006 | 4.682 | 4.732 | 4.660 | 4.711 | 2,808,533 | +0.03(+0.62%) |
Apr 12, 2006 | 4.718 | 4.718 | 4.666 | 4.682 | 2,962,045 | -0.04(-0.78%) |
Apr 11, 2006 | 4.788 | 4.817 | 4.696 | 4.719 | 4,379,341 | -0.05(-0.98%) |
Apr 10, 2006 | 4.687 | 4.775 | 4.664 | 4.766 | 5,890,669 | +0.12(+2.48%) |
Apr 07, 2006 | 4.649 | 4.688 | 4.616 | 4.650 | 4,128,963 | +0.02(+0.44%) |
Apr 06, 2006 | 4.712 | 4.726 | 4.624 | 4.630 | 4,151,622 | -0.08(-1.72%) |
Apr 05, 2006 | 4.700 | 4.720 | 4.652 | 4.711 | 2,907,664 | +0.05(+0.98%) |
Apr 04, 2006 | 4.628 | 4.727 | 4.608 | 4.665 | 5,436,931 | +0.04(+0.87%) |
Apr 03, 2006 | 4.647 | 4.690 | 4.589 | 4.625 | 5,396,145 | -0.01(-0.29%) |
Mar 31, 2006 | 4.602 | 4.657 | 4.573 | 4.638 | 4,562,309 | +0.05(+1.00%) |
Mar 30, 2006 | 4.638 | 4.675 | 4.568 | 4.593 | 4,611,025 | -0.05(-1.04%) |
Mar 29, 2006 | 4.608 | 4.661 | 4.579 | 4.641 | 3,863,291 | +0.02(+0.48%) |
Mar 28, 2006 | 4.669 | 4.670 | 4.592 | 4.619 | 2,950,149 | -0.06(-1.30%) |
Mar 27, 2006 | 4.634 | 4.679 | 4.627 | 4.679 | 2,222,242 | +0.04(+0.86%) |
Mar 24, 2006 | 4.628 | 4.660 | 4.582 | 4.640 | 3,096,297 | +0.02(+0.34%) |
Mar 23, 2006 | 4.722 | 4.722 | 4.590 | 4.624 | 4,703,359 | -0.10(-2.08%) |
Mar 22, 2006 | 4.657 | 4.731 | 4.657 | 4.722 | 4,454,114 | +0.07(+1.60%) |
Mar 21, 2006 | 4.774 | 4.774 | 4.638 | 4.648 | 4,432,588 | -0.13(-2.63%) |
Mar 20, 2006 | 4.755 | 4.787 | 4.734 | 4.774 | 2,814,198 | +0.02(+0.34%) |
Mar 17, 2006 | 4.770 | 4.784 | 4.736 | 4.758 | 3,232,249 | -0.01(-0.24%) |
Mar 16, 2006 | 4.804 | 4.823 | 4.758 | 4.769 | 3,548,903 | -0.00(-0.10%) |
Mar 15, 2006 | 4.696 | 4.774 | 4.664 | 4.774 | 3,729,039 | +0.10(+2.05%) |
Mar 14, 2006 | 4.616 | 4.708 | 4.589 | 4.678 | 5,692,406 | +0.06(+1.34%) |
Mar 13, 2006 | 4.645 | 4.678 | 4.607 | 4.616 | 3,956,191 | -0.00(-0.06%) |
Mar 10, 2006 | 4.565 | 4.623 | 4.526 | 4.619 | 4,646,146 | +0.05(+1.20%) |
Mar 09, 2006 | 4.612 | 4.623 | 4.563 | 4.564 | 3,114,991 | -0.05(-1.17%) |
Mar 08, 2006 | 4.621 | 4.639 | 4.549 | 4.618 | 5,417,671 | -0.03(-0.72%) |
Mar 07, 2006 | 4.669 | 4.709 | 4.592 | 4.652 | 3,768,691 | -0.01(-0.16%) |
Mar 06, 2006 | 4.775 | 4.781 | 4.654 | 4.659 | 5,263,026 | -0.13(-2.77%) |
Mar 03, 2006 | 4.709 | 4.827 | 4.706 | 4.792 | 3,191,463 | +0.02(+0.44%) |
Mar 02, 2006 | 4.794 | 4.801 | 4.746 | 4.771 | 4,030,965 | -0.05(-1.12%) |
Mar 01, 2006 | 4.776 | 4.852 | 4.773 | 4.825 | 3,423,148 | +0.05(+0.96%) |
Feb 28, 2006 | 4.806 | 4.807 | 4.745 | 4.779 | 3,802,113 | -0.03(-0.57%) |
Feb 27, 2006 | 4.765 | 4.881 | 4.762 | 4.806 | 4,845,541 | +0.06(+1.26%) |
Feb 24, 2006 | 4.720 | 4.756 | 4.685 | 4.746 | 2,148,035 | +0.03(+0.73%) |
Feb 23, 2006 | 4.746 | 4.760 | 4.701 | 4.712 | 10,322,125 | -0.03(-0.72%) |
Feb 22, 2006 | 4.648 | 4.749 | 4.648 | 4.746 | 13,086,474 | +0.11(+2.34%) |
Feb 21, 2006 | 4.623 | 4.707 | 4.612 | 4.637 | 3,407,287 | +0.03(+0.57%) |
Feb 17, 2006 | 4.582 | 4.648 | 4.582 | 4.611 | 3,824,771 | +0.00(+0.07%) |
Feb 16, 2006 | 4.585 | 4.653 | 4.553 | 4.608 | 3,859,892 | +0.02(+0.48%) |
Feb 15, 2006 | 4.453 | 4.621 | 4.430 | 4.585 | 5,945,050 | +0.14(+3.24%) |
Feb 14, 2006 | 4.391 | 4.459 | 4.349 | 4.442 | 4,165,217 | +0.05(+1.15%) |
Feb 13, 2006 | 4.408 | 4.449 | 4.365 | 4.391 | 5,853,283 | -0.02(-0.38%) |
Feb 10, 2006 | 4.413 | 4.454 | 4.356 | 4.408 | 4,413,895 | +0.01(+0.17%) |
Feb 09, 2006 | 4.405 | 4.453 | 4.390 | 4.401 | 3,012,460 | +0.00(+0.01%) |
Feb 08, 2006 | 4.380 | 4.433 | 4.349 | 4.400 | 3,991,878 | +0.01(+0.24%) |
Feb 07, 2006 | 4.464 | 4.506 | 4.384 | 4.389 | 5,900,866 | -0.11(-2.50%) |
Feb 06, 2006 | 4.413 | 4.519 | 4.409 | 4.502 | 5,439,197 | +0.08(+1.91%) |
Feb 03, 2006 | 4.318 | 4.427 | 4.281 | 4.418 | 5,717,897 | +0.10(+2.30%) |
Feb 02, 2006 | 4.453 | 4.496 | 4.309 | 4.318 | 7,519,256 | -0.09(-2.07%) |
Feb 01, 2006 | 4.327 | 4.422 | 4.309 | 4.410 | 5,387,648 | +0.12(+2.69%) |
Jan 31, 2006 | 4.344 | 4.345 | 4.249 | 4.294 | 6,437,308 | -0.05(-1.16%) |
Jan 30, 2006 | 4.325 | 4.432 | 4.308 | 4.344 | 9,389,157 | -0.06(-1.47%) |
Jan 27, 2006 | 4.164 | 4.422 | 4.153 | 4.409 | 8,405,774 | +0.26(+6.38%) |
Jan 26, 2006 | 4.182 | 4.224 | 4.095 | 4.145 | 4,752,641 | -0.00(-0.11%) |
Jan 25, 2006 | 4.201 | 4.210 | 4.131 | 4.149 | 2,832,325 | -0.02(-0.48%) |
Jan 24, 2006 | 4.140 | 4.182 | 4.138 | 4.169 | 3,471,297 | +0.05(+1.15%) |
Jan 23, 2006 | 4.136 | 4.136 | 4.082 | 4.122 | 3,868,389 | -0.01(-0.33%) |
Jan 20, 2006 | 4.226 | 4.226 | 4.122 | 4.136 | 3,680,323 | -0.09(-2.13%) |
Jan 19, 2006 | 4.252 | 4.264 | 4.209 | 4.226 | 3,003,397 | -0.02(-0.57%) |
Jan 18, 2006 | 4.169 | 4.263 | 4.167 | 4.250 | 2,866,879 | +0.05(+1.29%) |
Jan 17, 2006 | 4.251 | 4.252 | 4.178 | 4.196 | 3,153,510 | -0.07(-1.55%) |
Jan 13, 2006 | 4.304 | 4.319 | 4.232 | 4.262 | 2,748,488 | -0.04(-0.97%) |
Jan 12, 2006 | 4.279 | 4.318 | 4.279 | 4.304 | 4,174,280 | +0.03(+0.59%) |
Jan 11, 2006 | 4.250 | 4.294 | 4.233 | 4.279 | 3,995,277 | +0.04(+1.00%) |
Jan 10, 2006 | 4.241 | 4.248 | 4.188 | 4.236 | 6,352,905 | -0.01(-0.27%) |
Jan 09, 2006 | 4.217 | 4.278 | 4.215 | 4.248 | 5,157,664 | +0.04(+1.00%) |
Jan 06, 2006 | 4.215 | 4.260 | 4.168 | 4.206 | 3,194,862 | +0.05(+1.17%) |
Jan 05, 2006 | 4.217 | 4.231 | 4.131 | 4.157 | 6,334,211 | -0.06(-1.40%) |
Jan 04, 2006 | 4.010 | 4.280 | 3.999 | 4.216 | 12,680,885 | +0.21(+5.14%) |
Jan 03, 2006 | 3.987 | 4.010 | 3.914 | 4.010 | 4,754,907 | +0.05(+1.27%) |
Dec 30, 2005 | 4.012 | 4.012 | 3.951 | 3.960 | 3,405,587 | -0.08(-2.02%) |
Dec 29, 2005 | 4.045 | 4.073 | 4.035 | 4.042 | 2,399,545 | +0.00(+0.00%) |
Dec 28, 2005 | 4.002 | 4.049 | 3.983 | 4.042 | 2,897,468 | +0.05(+1.28%) |
Dec 27, 2005 | 4.028 | 4.082 | 3.991 | 3.991 | 4,596,863 | -0.03(-0.67%) |
Dec 23, 2005 | 3.998 | 4.035 | 3.976 | 4.017 | 3,766,992 | +0.06(+1.58%) |
Dec 22, 2005 | 3.905 | 3.958 | 3.903 | 3.955 | 3,737,536 | +0.05(+1.33%) |
Dec 21, 2005 | 3.838 | 3.929 | 3.832 | 3.903 | 6,316,651 | +0.08(+1.98%) |
Dec 20, 2005 | 3.877 | 3.884 | 3.825 | 3.827 | 6,031,153 | -0.05(-1.30%) |
Dec 19, 2005 | 3.943 | 3.946 | 3.869 | 3.877 | 10,407,095 | -0.05(-1.30%) |
Dec 16, 2005 | 3.970 | 4.001 | 3.928 | 3.928 | 8,232,435 | +0.03(+0.69%) |
Dec 15, 2005 | 3.910 | 3.919 | 3.875 | 3.901 | 5,827,225 | +0.00(+0.07%) |
Dec 14, 2005 | 3.884 | 3.930 | 3.884 | 3.899 | 2,001,887 | +0.02(+0.49%) |
Dec 13, 2005 | 3.866 | 3.907 | 3.859 | 3.880 | 4,337,989 | +0.01(+0.24%) |
Dec 12, 2005 | 3.880 | 3.923 | 3.850 | 3.870 | 3,414,084 | +0.00(+0.11%) |
Dec 09, 2005 | 3.832 | 3.887 | 3.832 | 3.866 | 3,045,882 | +0.04(+1.12%) |
Dec 08, 2005 | 3.917 | 3.923 | 3.809 | 3.823 | 5,683,343 | -0.08(-2.17%) |
Dec 07, 2005 | 3.961 | 3.961 | 3.894 | 3.908 | 2,864,613 | -0.05(-1.34%) |
Dec 06, 2005 | 4.009 | 4.010 | 3.941 | 3.961 | 5,042,671 | -0.05(-1.19%) |
Dec 05, 2005 | 3.972 | 4.016 | 3.923 | 4.009 | 3,802,679 | +0.03(+0.85%) |
Dec 02, 2005 | 4.038 | 4.047 | 3.952 | 3.975 | 2,075,527 | -0.06(-1.38%) |
Dec 01, 2005 | 3.954 | 4.042 | 3.954 | 4.030 | 3,476,395 | +0.10(+2.61%) |
Nov 30, 2005 | 3.922 | 3.990 | 3.906 | 3.928 | 7,172,013 | +0.03(+0.79%) |
Nov 29, 2005 | 3.912 | 3.923 | 3.892 | 3.897 | 1,404,833 | -0.01(-0.16%) |
Nov 28, 2005 | 3.934 | 3.946 | 3.893 | 3.903 | 2,201,283 | -0.01(-0.24%) |
Nov 25, 2005 | 3.917 | 3.927 | 3.894 | 3.912 | 352,341 | -0.00(-0.02%) |
Nov 23, 2005 | 3.914 | 3.928 | 3.891 | 3.913 | 1,462,046 | -0.01(-0.30%) |
Nov 22, 2005 | 3.866 | 3.925 | 3.855 | 3.925 | 2,186,554 | +0.05(+1.24%) |
Nov 21, 2005 | 3.870 | 3.884 | 3.840 | 3.877 | 1,859,138 | +0.02(+0.64%) |
Nov 18, 2005 | 3.813 | 3.853 | 3.807 | 3.852 | 3,626,509 | +0.05(+1.32%) |
Nov 17, 2005 | 3.822 | 3.822 | 3.772 | 3.802 | 4,119,333 | +0.01(+0.26%) |
Nov 16, 2005 | 3.800 | 3.827 | 3.774 | 3.792 | 3,090,633 | -0.00(-0.01%) |
Nov 15, 2005 | 3.820 | 3.837 | 3.776 | 3.793 | 3,661,629 | -0.04(-1.06%) |
Nov 14, 2005 | 3.831 | 3.864 | 3.813 | 3.833 | 2,152,567 | -0.01(-0.24%) |
Nov 11, 2005 | 3.890 | 3.912 | 3.829 | 3.843 | 2,908,797 | -0.04(-0.93%) |
Nov 10, 2005 | 3.899 | 3.902 | 3.802 | 3.879 | 6,163,705 | -0.02(-0.52%) |
Nov 09, 2005 | 3.866 | 3.949 | 3.866 | 3.899 | 5,097,052 | -0.03(-0.86%) |
Nov 08, 2005 | 3.895 | 3.942 | 3.871 | 3.933 | 4,024,733 | +0.03(+0.83%) |
Nov 07, 2005 | 3.818 | 3.904 | 3.805 | 3.901 | 3,565,330 | +0.08(+2.17%) |
Nov 04, 2005 | 3.830 | 3.860 | 3.812 | 3.818 | 2,431,267 | -0.02(-0.40%) |
Nov 03, 2005 | 3.844 | 3.894 | 3.807 | 3.833 | 3,408,986 | +0.02(+0.46%) |
Nov 02, 2005 | 3.795 | 3.851 | 3.795 | 3.816 | 4,067,785 | +0.01(+0.38%) |
Nov 01, 2005 | 3.769 | 3.829 | 3.769 | 3.801 | 3,192,030 | +0.03(+0.89%) |
Oct 31, 2005 | 3.714 | 3.800 | 3.706 | 3.768 | 5,116,878 | +0.09(+2.35%) |
Oct 28, 2005 | 3.619 | 3.702 | 3.610 | 3.681 | 4,841,576 | +0.11(+2.98%) |
Oct 27, 2005 | 3.729 | 3.743 | 3.563 | 3.575 | 5,596,107 | -0.00(-0.01%) |
Oct 26, 2005 | 3.557 | 3.641 | 3.550 | 3.575 | 2,836,290 | -0.00(-0.05%) |
Oct 25, 2005 | 3.537 | 3.602 | 3.524 | 3.577 | 2,161,630 | +0.02(+0.50%) |
Oct 24, 2005 | 3.452 | 3.573 | 3.447 | 3.559 | 4,956,002 | +0.11(+3.12%) |
Oct 21, 2005 | 3.531 | 3.553 | 3.434 | 3.452 | 7,566,839 | -0.11(-2.99%) |
Oct 20, 2005 | 3.597 | 3.648 | 3.545 | 3.558 | 3,773,789 | -0.05(-1.39%) |
Oct 19, 2005 | 3.559 | 3.611 | 3.509 | 3.608 | 2,368,956 | +0.05(+1.38%) |
Oct 18, 2005 | 3.579 | 3.600 | 3.535 | 3.559 | 2,950,716 | -0.04(-1.01%) |
Oct 17, 2005 | 3.608 | 3.632 | 3.576 | 3.596 | 1,860,271 | +0.00(+0.06%) |
Oct 14, 2005 | 3.565 | 3.613 | 3.557 | 3.593 | 3,020,957 | +0.04(+1.23%) |
Oct 13, 2005 | 3.539 | 3.562 | 3.525 | 3.550 | 5,881,039 | +0.00(+0.00%) |
Oct 12, 2005 | 3.576 | 3.611 | 3.534 | 3.550 | 2,847,053 | -0.02(-0.64%) |
Oct 11, 2005 | 3.618 | 3.666 | 3.553 | 3.573 | 4,033,230 | -0.05(-1.27%) |
Oct 10, 2005 | 3.663 | 3.669 | 3.612 | 3.618 | 3,482,626 | -0.05(-1.37%) |
Oct 07, 2005 | 3.663 | 3.688 | 3.622 | 3.669 | 2,970,542 | +0.01(+0.33%) |
Oct 06, 2005 | 3.686 | 3.687 | 3.605 | 3.657 | 4,234,892 | -0.03(-0.80%) |
Oct 05, 2005 | 3.796 | 3.796 | 3.686 | 3.686 | 4,134,061 | -0.12(-3.18%) |
Oct 04, 2005 | 3.892 | 3.893 | 3.800 | 3.807 | 2,879,908 | -0.07(-1.92%) |
Oct 03, 2005 | 3.871 | 3.899 | 3.853 | 3.882 | 2,294,749 | -0.00(-0.03%) |
Sep 30, 2005 | 3.835 | 3.898 | 3.826 | 3.883 | 2,574,017 | +0.05(+1.27%) |
Sep 29, 2005 | 3.821 | 3.841 | 3.784 | 3.835 | 3,738,669 | +0.01(+0.36%) |
Sep 28, 2005 | 3.879 | 3.882 | 3.811 | 3.821 | 2,542,861 | -0.04(-1.12%) |
Sep 27, 2005 | 3.858 | 3.887 | 3.838 | 3.864 | 3,452,604 | +0.00(+0.09%) |
Sep 26, 2005 | 3.812 | 3.894 | 3.795 | 3.861 | 8,285,117 | -0.10(-2.53%) |
Sep 23, 2005 | 3.951 | 3.979 | 3.911 | 3.961 | 2,447,695 | +0.01(+0.20%) |
Sep 22, 2005 | 3.982 | 3.991 | 3.912 | 3.953 | 2,415,406 | -0.03(-0.76%) |
Sep 21, 2005 | 3.941 | 4.031 | 3.928 | 3.983 | 3,724,507 | +0.04(+0.96%) |
Sep 20, 2005 | 4.001 | 4.017 | 3.925 | 3.946 | 3,083,835 | -0.06(-1.38%) |
Sep 19, 2005 | 4.070 | 4.072 | 3.962 | 4.001 | 2,464,689 | -0.06(-1.49%) |
Sep 16, 2005 | 4.007 | 4.065 | 4.001 | 4.061 | 3,765,292 | +0.08(+2.02%) |
Sep 15, 2005 | 4.007 | 4.025 | 3.972 | 3.981 | 1,207,703 | -0.02(-0.53%) |
Sep 14, 2005 | 4.056 | 4.056 | 3.989 | 4.002 | 2,209,213 | -0.07(-1.66%) |
Sep 13, 2005 | 4.134 | 4.134 | 3.994 | 4.070 | 3,438,442 | -0.05(-1.10%) |
Sep 12, 2005 | 3.925 | 4.143 | 3.925 | 4.115 | 8,349,694 | +0.20(+5.14%) |
Sep 09, 2005 | 3.905 | 3.920 | 3.867 | 3.914 | 1,717,521 | +0.01(+0.21%) |
Sep 08, 2005 | 3.952 | 3.956 | 3.896 | 3.905 | 3,601,018 | -0.05(-1.19%) |
Sep 07, 2005 | 3.870 | 3.955 | 3.842 | 3.953 | 3,633,873 | +0.09(+2.25%) |
Sep 06, 2005 | 3.811 | 3.873 | 3.804 | 3.866 | 2,097,053 | +0.06(+1.65%) |
Sep 02, 2005 | 3.828 | 3.831 | 3.782 | 3.803 | 2,004,153 | -0.01(-0.31%) |
Sep 01, 2005 | 3.816 | 3.824 | 3.791 | 3.815 | 2,263,594 | -0.00(-0.03%) |
Aug 31, 2005 | 3.753 | 3.816 | 3.733 | 3.816 | 3,500,753 | +0.07(+1.84%) |
Aug 30, 2005 | 3.791 | 3.791 | 3.719 | 3.747 | 2,440,897 | -0.04(-1.16%) |
Aug 29, 2005 | 3.729 | 3.798 | 3.701 | 3.792 | 1,790,595 | +0.05(+1.42%) |
Aug 26, 2005 | 3.794 | 3.810 | 3.726 | 3.739 | 1,684,100 | -0.05(-1.44%) |
Aug 25, 2005 | 3.751 | 3.850 | 3.738 | 3.793 | 5,087,988 | +0.09(+2.44%) |
Aug 24, 2005 | 3.715 | 3.773 | 3.691 | 3.703 | 2,494,145 | -0.01(-0.31%) |
Aug 23, 2005 | 3.733 | 3.740 | 3.665 | 3.714 | 3,036,252 | -0.02(-0.50%) |
Aug 22, 2005 | 3.771 | 3.804 | 3.712 | 3.733 | 2,009,817 | -0.03(-0.72%) |
Aug 19, 2005 | 3.751 | 3.766 | 3.732 | 3.760 | 2,367,823 | +0.03(+0.91%) |
Aug 18, 2005 | 3.703 | 3.735 | 3.686 | 3.726 | 2,400,112 | +0.02(+0.44%) |
Aug 17, 2005 | 3.698 | 3.726 | 3.654 | 3.709 | 2,999,432 | -0.00(-0.04%) |
Aug 16, 2005 | 3.788 | 3.788 | 3.694 | 3.711 | 2,907,098 | -0.09(-2.48%) |
Aug 15, 2005 | 3.780 | 3.822 | 3.757 | 3.805 | 2,128,209 | +0.03(+0.68%) |
Aug 12, 2005 | 3.824 | 3.824 | 3.759 | 3.780 | 2,404,077 | -0.05(-1.31%) |
Aug 11, 2005 | 3.862 | 3.870 | 3.807 | 3.830 | 2,927,491 | -0.02(-0.62%) |
Aug 10, 2005 | 3.795 | 3.873 | 3.795 | 3.854 | 6,550,601 | +0.08(+2.14%) |
Aug 09, 2005 | 3.748 | 3.784 | 3.737 | 3.773 | 4,026,433 | +0.04(+0.97%) |
Aug 08, 2005 | 3.738 | 3.771 | 3.725 | 3.737 | 2,353,095 | +0.02(+0.55%) |
Aug 05, 2005 | 3.776 | 3.781 | 3.713 | 3.716 | 2,323,639 | -0.05(-1.34%) |
Aug 04, 2005 | 3.769 | 3.789 | 3.742 | 3.767 | 3,730,738 | -0.00(-0.05%) |
Aug 03, 2005 | 3.784 | 3.789 | 3.750 | 3.769 | 2,664,651 | -0.02(-0.59%) |
Aug 02, 2005 | 3.787 | 3.813 | 3.758 | 3.791 | 3,427,679 | +0.00(+0.11%) |
Aug 01, 2005 | 3.782 | 3.798 | 3.762 | 3.787 | 2,196,751 | +0.02(+0.43%) |
Jul 29, 2005 | 3.790 | 3.813 | 3.760 | 3.771 | 2,381,418 | -0.01(-0.27%) |
Jul 28, 2005 | 3.712 | 3.802 | 3.712 | 3.781 | 3,910,307 | +0.08(+2.04%) |
Jul 27, 2005 | 3.751 | 3.784 | 3.697 | 3.705 | 5,761,515 | -0.06(-1.52%) |
Jul 26, 2005 | 3.755 | 3.802 | 3.745 | 3.763 | 3,513,216 | +0.01(+0.33%) |
Jul 25, 2005 | 3.811 | 3.822 | 3.748 | 3.750 | 6,667,293 | -0.05(-1.31%) |
Jul 22, 2005 | 3.837 | 3.915 | 3.720 | 3.800 | 16,830,242 | +0.11(+3.08%) |
Jul 21, 2005 | 3.584 | 3.696 | 3.539 | 3.687 | 8,634,059 | +0.11(+3.20%) |
Jul 20, 2005 | 3.487 | 3.579 | 3.460 | 3.573 | 3,368,767 | +0.08(+2.14%) |
Jul 19, 2005 | 3.458 | 3.509 | 3.435 | 3.498 | 2,640,293 | +0.05(+1.47%) |
Jul 18, 2005 | 3.443 | 3.462 | 3.431 | 3.447 | 2,430,134 | -0.01(-0.19%) |
Jul 15, 2005 | 3.486 | 3.487 | 3.429 | 3.453 | 2,909,930 | -0.03(-0.92%) |
Jul 14, 2005 | 3.383 | 3.491 | 3.383 | 3.486 | 5,630,662 | +0.10(+3.04%) |
Jul 13, 2005 | 3.365 | 3.396 | 3.358 | 3.383 | 1,480,173 | +0.02(+0.54%) |
Jul 12, 2005 | 3.396 | 3.397 | 3.344 | 3.365 | 3,711,478 | -0.03(-1.03%) |
Jul 11, 2005 | 3.319 | 3.409 | 3.318 | 3.400 | 3,093,465 | +0.09(+2.68%) |
Jul 08, 2005 | 3.284 | 3.321 | 3.273 | 3.311 | 2,665,784 | +0.02(+0.70%) |
Jul 07, 2005 | 3.273 | 3.291 | 3.246 | 3.288 | 2,934,855 | -0.01(-0.35%) |
Jul 06, 2005 | 3.296 | 3.327 | 3.266 | 3.299 | 4,238,291 | -0.00(-0.12%) |
Jul 05, 2005 | 3.281 | 3.332 | 3.250 | 3.303 | 4,838,744 | +0.00(+0.12%) |
Jul 01, 2005 | 3.310 | 3.314 | 3.274 | 3.299 | 3,075,905 | +0.01(+0.20%) |
Jun 30, 2005 | 3.329 | 3.338 | 3.280 | 3.293 | 4,373,676 | -0.03(-0.77%) |
Jun 29, 2005 | 3.344 | 3.354 | 3.306 | 3.318 | 1,686,366 | -0.02(-0.45%) |
Jun 28, 2005 | 3.242 | 3.354 | 3.242 | 3.333 | 5,627,829 | +0.10(+3.17%) |
Jun 27, 2005 | 3.190 | 3.246 | 3.190 | 3.231 | 3,989,613 | +0.04(+1.26%) |
Jun 24, 2005 | 3.222 | 3.238 | 3.180 | 3.191 | 6,286,062 | -0.03(-0.93%) |
Jun 23, 2005 | 3.306 | 3.312 | 3.218 | 3.221 | 6,238,479 | -0.08(-2.54%) |
Jun 22, 2005 | 3.319 | 3.332 | 3.291 | 3.305 | 2,439,198 | -0.01(-0.17%) |
Jun 21, 2005 | 3.281 | 3.339 | 3.281 | 3.310 | 5,502,074 | +0.03(+1.05%) |
Jun 20, 2005 | 3.256 | 3.280 | 3.238 | 3.276 | 4,160,685 | +0.01(+0.27%) |
Jun 17, 2005 | 3.222 | 3.267 | 3.200 | 3.267 | 4,823,449 | +0.07(+2.27%) |
Jun 16, 2005 | 3.164 | 3.203 | 3.160 | 3.195 | 5,508,872 | +0.05(+1.60%) |
Jun 15, 2005 | 3.183 | 3.193 | 3.111 | 3.144 | 3,018,125 | -0.03(-0.86%) |
Jun 14, 2005 | 3.178 | 3.192 | 3.150 | 3.172 | 3,522,845 | -0.01(-0.22%) |
Jun 13, 2005 | 3.153 | 3.215 | 3.142 | 3.179 | 2,065,331 | +0.03(+0.81%) |
Jun 10, 2005 | 3.130 | 3.178 | 3.125 | 3.153 | 3,053,246 | +0.02(+0.73%) |
Jun 09, 2005 | 3.140 | 3.143 | 3.088 | 3.130 | 6,249,242 | -0.00(-0.07%) |
Jun 08, 2005 | 3.169 | 3.190 | 3.118 | 3.133 | 3,363,102 | -0.02(-0.71%) |
Jun 07, 2005 | 3.155 | 3.200 | 3.149 | 3.155 | 5,174,091 | +0.02(+0.76%) |
Jun 06, 2005 | 3.161 | 3.162 | 3.105 | 3.131 | 4,015,103 | -0.02(-0.59%) |
Jun 03, 2005 | 3.159 | 3.162 | 3.133 | 3.150 | 4,400,866 | -0.01(-0.29%) |
Jun 02, 2005 | 3.051 | 3.204 | 3.011 | 3.159 | 12,740,931 | +0.11(+3.54%) |
Jun 01, 2005 | 2.988 | 3.068 | 2.968 | 3.051 | 5,524,733 | +0.05(+1.74%) |
May 31, 2005 | 3.034 | 3.037 | 2.968 | 2.999 | 4,659,741 | -0.04(-1.39%) |
May 27, 2005 | 3.032 | 3.053 | 3.030 | 3.041 | 1,135,195 | +0.00(+0.06%) |
May 26, 2005 | 3.011 | 3.043 | 3.009 | 3.039 | 3,536,441 | +0.04(+1.26%) |
May 25, 2005 | 3.030 | 3.034 | 2.990 | 3.002 | 2,502,642 | -0.03(-0.95%) |
May 24, 2005 | 3.045 | 3.053 | 3.008 | 3.030 | 3,050,980 | -0.02(-0.77%) |
May 23, 2005 | 3.030 | 3.076 | 3.024 | 3.054 | 4,115,934 | +0.03(+1.16%) |
May 20, 2005 | 3.041 | 3.041 | 3.001 | 3.019 | 3,569,296 | -0.02(-0.54%) |
May 19, 2005 | 3.003 | 3.053 | 2.985 | 3.035 | 7,084,211 | +0.04(+1.43%) |
May 18, 2005 | 2.935 | 3.036 | 2.934 | 2.992 | 4,045,693 | +0.07(+2.26%) |
May 17, 2005 | 2.891 | 2.929 | 2.891 | 2.926 | 4,726,584 | +0.04(+1.22%) |
May 16, 2005 | 2.838 | 2.901 | 2.825 | 2.891 | 4,570,239 | +0.06(+2.25%) |
May 13, 2005 | 2.851 | 2.883 | 2.820 | 2.827 | 5,158,796 | -0.03(-1.07%) |
May 12, 2005 | 2.957 | 2.975 | 2.850 | 2.858 | 6,710,911 | -0.10(-3.47%) |
May 11, 2005 | 2.958 | 2.968 | 2.894 | 2.960 | 5,958,079 | +0.00(+0.09%) |
May 10, 2005 | 2.957 | 3.009 | 2.937 | 2.958 | 6,644,068 | -0.03(-1.09%) |
May 09, 2005 | 3.024 | 3.024 | 2.965 | 2.990 | 3,642,370 | -0.02(-0.76%) |
May 06, 2005 | 3.014 | 3.029 | 3.002 | 3.013 | 4,122,732 | +0.02(+0.71%) |
May 05, 2005 | 2.997 | 3.035 | 2.966 | 2.992 | 3,290,028 | -0.02(-0.76%) |
May 04, 2005 | 2.931 | 3.045 | 2.930 | 3.015 | 7,033,229 | +0.10(+3.26%) |
May 03, 2005 | 2.979 | 3.054 | 2.912 | 2.920 | 16,009,434 | -0.14(-4.60%) |