Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.942 | 3.987 | 3.917 | 3.926 | 5,385,782 | -0.01(-0.31%) |
Apr 27, 2006 | 3.929 | 3.972 | 3.892 | 3.938 | 7,787,812 | +0.00(+0.00%) |
Apr 26, 2006 | 3.944 | 3.949 | 3.890 | 3.938 | 8,837,419 | +0.02(+0.40%) |
Apr 25, 2006 | 4.020 | 4.025 | 3.911 | 3.922 | 8,397,996 | -0.10(-2.57%) |
Apr 24, 2006 | 4.032 | 4.049 | 4.009 | 4.026 | 5,059,061 | -0.02(-0.48%) |
Apr 21, 2006 | 4.081 | 4.086 | 4.026 | 4.045 | 5,150,133 | -0.01(-0.35%) |
Apr 20, 2006 | 4.061 | 4.071 | 3.999 | 4.059 | 5,539,467 | +0.00(+0.09%) |
Apr 19, 2006 | 3.963 | 4.067 | 3.962 | 4.056 | 7,971,094 | +0.09(+2.28%) |
Apr 18, 2006 | 3.843 | 3.988 | 3.854 | 3.965 | 7,373,433 | +0.12(+3.20%) |
Apr 17, 2006 | 3.856 | 3.879 | 3.835 | 3.842 | 4,868,947 | -0.01(-0.39%) |
Apr 13, 2006 | 3.913 | 3.905 | 3.848 | 3.857 | 5,808,130 | -0.06(-1.44%) |
Apr 12, 2006 | 3.891 | 3.931 | 3.891 | 3.913 | 5,506,453 | +0.03(+0.70%) |
Apr 11, 2006 | 3.922 | 3.935 | 3.886 | 3.886 | 5,526,944 | -0.03(-0.74%) |
Apr 10, 2006 | 3.957 | 3.958 | 3.905 | 3.915 | 5,170,624 | -0.05(-1.20%) |
Apr 07, 2006 | 4.041 | 4.057 | 3.963 | 3.963 | 5,722,749 | -0.08(-2.04%) |
Apr 06, 2006 | 4.080 | 4.124 | 4.031 | 4.045 | 5,103,458 | -0.03(-0.84%) |
Apr 05, 2006 | 4.046 | 4.101 | 4.046 | 4.079 | 5,397,166 | +0.04(+1.04%) |
Apr 04, 2006 | 4.015 | 4.042 | 3.982 | 4.037 | 7,309,682 | +0.00(+0.00%) |
Apr 03, 2006 | 4.129 | 4.149 | 4.021 | 4.037 | 7,844,732 | -0.08(-2.00%) |
Mar 31, 2006 | 4.116 | 4.136 | 4.073 | 4.120 | 5,873,018 | -0.01(-0.28%) |
Mar 30, 2006 | 4.203 | 4.219 | 4.108 | 4.131 | 6,190,633 | -0.10(-2.31%) |
Mar 29, 2006 | 4.172 | 4.250 | 4.172 | 4.229 | 5,053,369 | +0.06(+1.45%) |
Mar 28, 2006 | 4.115 | 4.198 | 4.093 | 4.168 | 6,207,709 | +0.05(+1.28%) |
Mar 27, 2006 | 4.136 | 4.140 | 4.085 | 4.115 | 5,842,282 | -0.03(-0.72%) |
Mar 24, 2006 | 4.129 | 4.161 | 4.117 | 4.145 | 6,651,686 | +0.02(+0.40%) |
Mar 23, 2006 | 4.146 | 4.146 | 4.103 | 4.129 | 12,720,510 | -0.00(-0.11%) |
Mar 22, 2006 | 4.095 | 4.141 | 4.065 | 4.133 | 6,238,446 | +0.02(+0.56%) |
Mar 21, 2006 | 4.133 | 4.146 | 4.063 | 4.110 | 9,422,558 | -0.01(-0.34%) |
Mar 20, 2006 | 4.164 | 4.169 | 4.057 | 4.124 | 5,526,944 | -0.05(-1.18%) |
Mar 17, 2006 | 4.120 | 4.173 | 4.109 | 4.173 | 5,426,765 | +0.03(+0.64%) |
Mar 16, 2006 | 4.111 | 4.176 | 4.098 | 4.147 | 5,135,334 | +0.06(+1.48%) |
Mar 15, 2006 | 4.006 | 4.106 | 4.001 | 4.086 | 8,473,130 | +0.09(+2.29%) |
Mar 14, 2006 | 3.955 | 4.005 | 3.944 | 3.995 | 6,232,754 | +0.04(+1.02%) |
Mar 13, 2006 | 3.953 | 3.985 | 3.923 | 3.955 | 7,508,903 | +0.00(+0.04%) |
Mar 10, 2006 | 3.915 | 3.972 | 3.913 | 3.953 | 7,681,940 | +0.03(+0.76%) |
Mar 09, 2006 | 3.887 | 3.924 | 3.875 | 3.923 | 9,379,299 | +0.04(+1.04%) |
Mar 08, 2006 | 3.887 | 3.893 | 3.841 | 3.883 | 8,116,810 | -0.01(-0.27%) |
Mar 07, 2006 | 3.951 | 3.951 | 3.872 | 3.893 | 5,414,242 | -0.05(-1.18%) |
Mar 06, 2006 | 3.869 | 3.975 | 3.855 | 3.940 | 7,391,647 | +0.08(+2.07%) |
Mar 03, 2006 | 3.896 | 3.900 | 3.844 | 3.860 | 10,171,627 | -0.05(-1.26%) |
Mar 02, 2006 | 3.906 | 3.913 | 3.869 | 3.909 | 5,982,305 | -0.01(-0.16%) |
Mar 01, 2006 | 3.884 | 3.915 | 3.875 | 3.915 | 9,260,905 | +0.02(+0.59%) |
Feb 28, 2006 | 3.894 | 3.904 | 3.865 | 3.892 | 13,075,692 | -0.00(-0.04%) |
Feb 27, 2006 | 3.891 | 3.905 | 3.855 | 3.894 | 8,665,520 | +0.04(+0.98%) |
Feb 24, 2006 | 3.850 | 3.864 | 3.833 | 3.856 | 5,808,130 | +0.00(+0.07%) |
Feb 23, 2006 | 3.862 | 3.869 | 3.819 | 3.854 | 9,489,724 | -0.01(-0.23%) |
Feb 22, 2006 | 3.848 | 3.873 | 3.819 | 3.862 | 9,819,860 | +0.01(+0.39%) |
Feb 21, 2006 | 3.834 | 3.873 | 3.817 | 3.848 | 6,590,212 | +0.01(+0.37%) |
Feb 17, 2006 | 3.818 | 3.846 | 3.790 | 3.833 | 14,546,508 | +0.03(+0.79%) |
Feb 16, 2006 | 3.819 | 3.819 | 3.797 | 3.804 | 7,922,143 | -0.02(-0.41%) |
Feb 15, 2006 | 3.768 | 3.826 | 3.759 | 3.819 | 9,095,836 | +0.05(+1.38%) |
Feb 14, 2006 | 3.777 | 3.789 | 3.718 | 3.768 | 9,291,642 | -0.01(-0.16%) |
Feb 13, 2006 | 3.753 | 3.778 | 3.748 | 3.774 | 9,493,139 | -0.00(-0.05%) |
Feb 10, 2006 | 3.817 | 3.820 | 3.725 | 3.775 | 7,249,347 | +0.05(+1.37%) |
Feb 09, 2006 | 3.733 | 3.746 | 3.691 | 3.725 | 7,326,759 | -0.00(-0.02%) |
Feb 08, 2006 | 3.700 | 3.786 | 3.637 | 3.725 | 13,397,860 | +0.02(+0.62%) |
Feb 07, 2006 | 3.751 | 3.765 | 3.696 | 3.703 | 6,104,114 | -0.05(-1.29%) |
Feb 06, 2006 | 3.720 | 3.753 | 3.707 | 3.751 | 5,186,562 | +0.03(+0.78%) |
Feb 03, 2006 | 3.746 | 3.768 | 3.672 | 3.722 | 5,726,165 | -0.04(-1.03%) |
Feb 02, 2006 | 3.764 | 3.782 | 3.743 | 3.761 | 10,209,194 | +0.00(+0.02%) |
Feb 01, 2006 | 3.760 | 3.808 | 3.733 | 3.760 | 12,684,081 | +0.02(+0.66%) |
Jan 31, 2006 | 3.710 | 3.777 | 3.694 | 3.735 | 6,679,007 | +0.02(+0.64%) |
Jan 30, 2006 | 3.740 | 3.740 | 3.698 | 3.711 | 3,443,667 | -0.03(-0.78%) |
Jan 27, 2006 | 3.689 | 3.754 | 3.681 | 3.740 | 5,537,190 | +0.06(+1.53%) |
Jan 26, 2006 | 3.674 | 3.702 | 3.674 | 3.684 | 7,972,233 | +0.01(+0.31%) |
Jan 25, 2006 | 3.626 | 3.675 | 3.626 | 3.673 | 5,520,114 | +0.04(+0.97%) |
Jan 24, 2006 | 3.599 | 3.655 | 3.591 | 3.638 | 5,411,965 | +0.05(+1.49%) |
Jan 23, 2006 | 3.566 | 3.597 | 3.558 | 3.584 | 3,338,934 | +0.04(+0.99%) |
Jan 20, 2006 | 3.602 | 3.602 | 3.545 | 3.549 | 6,159,896 | -0.05(-1.46%) |
Jan 19, 2006 | 3.580 | 3.606 | 3.566 | 3.602 | 4,941,805 | +0.04(+1.06%) |
Jan 18, 2006 | 3.573 | 3.600 | 3.546 | 3.564 | 4,033,360 | -0.01(-0.25%) |
Jan 17, 2006 | 3.582 | 3.587 | 3.543 | 3.573 | 4,900,823 | -0.01(-0.25%) |
Jan 13, 2006 | 3.638 | 3.638 | 3.569 | 3.581 | 8,050,783 | -0.06(-1.55%) |
Jan 12, 2006 | 3.625 | 3.638 | 3.607 | 3.638 | 6,920,349 | +0.01(+0.39%) |
Jan 11, 2006 | 3.629 | 3.638 | 3.586 | 3.623 | 10,943,464 | -0.01(-0.15%) |
Jan 10, 2006 | 3.566 | 3.633 | 3.546 | 3.629 | 13,906,725 | +0.06(+1.62%) |
Jan 09, 2006 | 3.536 | 3.580 | 3.535 | 3.571 | 10,172,765 | +0.04(+1.07%) |
Jan 06, 2006 | 3.501 | 3.535 | 3.493 | 3.533 | 10,796,610 | +0.04(+1.26%) |
Jan 05, 2006 | 3.432 | 3.497 | 3.426 | 3.489 | 11,585,523 | +0.06(+1.66%) |
Jan 04, 2006 | 3.418 | 3.434 | 3.394 | 3.432 | 7,836,763 | +0.03(+0.90%) |
Jan 03, 2006 | 3.331 | 3.413 | 3.317 | 3.401 | 5,307,232 | +0.07(+2.24%) |
Dec 30, 2005 | 3.364 | 3.369 | 3.320 | 3.327 | 7,794,642 | -0.04(-1.15%) |
Dec 29, 2005 | 3.391 | 3.395 | 3.347 | 3.365 | 6,314,719 | -0.01(-0.39%) |
Dec 28, 2005 | 3.416 | 3.421 | 3.365 | 3.378 | 3,206,880 | -0.04(-1.21%) |
Dec 27, 2005 | 3.457 | 3.465 | 3.412 | 3.420 | 3,106,700 | -0.04(-1.07%) |
Dec 23, 2005 | 3.425 | 3.459 | 3.417 | 3.457 | 5,077,275 | +0.05(+1.42%) |
Dec 22, 2005 | 3.382 | 3.413 | 3.356 | 3.408 | 5,615,739 | +0.03(+0.75%) |
Dec 21, 2005 | 3.385 | 3.391 | 3.364 | 3.383 | 6,347,732 | +0.01(+0.44%) |
Dec 20, 2005 | 3.395 | 3.395 | 3.329 | 3.368 | 10,283,190 | +0.06(+1.67%) |
Dec 19, 2005 | 3.393 | 3.404 | 3.311 | 3.313 | 5,307,232 | -0.09(-2.61%) |
Dec 16, 2005 | 3.342 | 3.412 | 3.369 | 3.401 | 9,948,500 | +0.06(+1.79%) |
Dec 15, 2005 | 3.387 | 3.417 | 3.334 | 3.342 | 9,295,057 | -0.04(-1.32%) |
Dec 14, 2005 | 3.373 | 3.403 | 3.372 | 3.386 | 5,613,463 | -0.02(-0.47%) |
Dec 13, 2005 | 3.359 | 3.403 | 3.349 | 3.402 | 5,910,586 | +0.04(+1.12%) |
Dec 12, 2005 | 3.388 | 3.403 | 3.347 | 3.364 | 4,923,591 | -0.01(-0.44%) |
Dec 09, 2005 | 3.370 | 3.417 | 3.364 | 3.379 | 7,807,164 | +0.00(+0.08%) |
Dec 08, 2005 | 3.371 | 3.424 | 3.341 | 3.377 | 8,040,537 | +0.00(+0.13%) |
Dec 07, 2005 | 3.398 | 3.403 | 3.360 | 3.372 | 5,760,317 | -0.03(-0.75%) |
Dec 06, 2005 | 3.417 | 3.418 | 3.389 | 3.398 | 5,759,178 | -0.01(-0.33%) |
Dec 05, 2005 | 3.431 | 3.446 | 3.399 | 3.409 | 9,306,441 | -0.06(-1.62%) |
Dec 02, 2005 | 3.461 | 3.467 | 3.440 | 3.465 | 4,092,557 | -0.01(-0.20%) |
Dec 01, 2005 | 3.403 | 3.478 | 3.419 | 3.472 | 6,504,832 | +0.07(+2.07%) |
Nov 30, 2005 | 3.417 | 3.430 | 3.400 | 3.402 | 7,786,673 | -0.01(-0.44%) |
Nov 29, 2005 | 3.407 | 3.417 | 3.395 | 3.417 | 5,776,254 | +0.01(+0.41%) |
Nov 28, 2005 | 3.479 | 3.479 | 3.403 | 3.403 | 6,852,045 | -0.08(-2.17%) |
Nov 25, 2005 | 3.479 | 3.480 | 3.461 | 3.479 | 1,315,993 | +0.01(+0.20%) |
Nov 23, 2005 | 3.457 | 3.478 | 3.443 | 3.472 | 7,278,946 | +0.01(+0.36%) |
Nov 22, 2005 | 3.417 | 3.468 | 3.408 | 3.459 | 9,504,523 | +0.04(+1.05%) |
Nov 21, 2005 | 3.426 | 3.430 | 3.386 | 3.423 | 6,659,655 | -0.00(-0.08%) |
Nov 18, 2005 | 3.446 | 3.446 | 3.406 | 3.426 | 7,530,533 | +0.00(+0.00%) |
Nov 17, 2005 | 3.378 | 3.442 | 3.369 | 3.426 | 8,497,037 | +0.05(+1.46%) |
Nov 16, 2005 | 3.407 | 3.423 | 3.354 | 3.377 | 6,149,650 | -0.08(-2.41%) |
Nov 15, 2005 | 3.468 | 3.472 | 3.450 | 3.460 | 8,756,592 | -0.01(-0.23%) |
Nov 14, 2005 | 3.472 | 3.493 | 3.450 | 3.468 | 6,593,627 | -0.01(-0.25%) |
Nov 11, 2005 | 3.461 | 3.496 | 3.433 | 3.477 | 7,622,743 | +0.02(+0.61%) |
Nov 10, 2005 | 3.378 | 3.459 | 3.344 | 3.456 | 7,525,979 | +0.08(+2.29%) |
Nov 09, 2005 | 3.317 | 3.412 | 3.306 | 3.378 | 8,051,921 | +0.06(+1.88%) |
Nov 08, 2005 | 3.258 | 3.316 | 3.234 | 3.316 | 6,910,103 | +0.02(+0.69%) |
Nov 07, 2005 | 3.286 | 3.311 | 3.270 | 3.293 | 6,502,555 | +0.00(+0.05%) |
Nov 04, 2005 | 3.305 | 3.321 | 3.237 | 3.291 | 4,846,179 | -0.00(-0.08%) |
Nov 03, 2005 | 3.316 | 3.334 | 3.262 | 3.294 | 6,642,579 | -0.02(-0.71%) |
Nov 02, 2005 | 3.253 | 3.318 | 3.225 | 3.318 | 7,391,647 | +0.07(+2.00%) |
Nov 01, 2005 | 3.338 | 3.338 | 3.231 | 3.253 | 14,111,638 | -0.12(-3.57%) |
Oct 31, 2005 | 3.325 | 3.389 | 3.315 | 3.373 | 7,482,720 | +0.06(+1.75%) |
Oct 28, 2005 | 3.231 | 3.316 | 3.227 | 3.315 | 6,852,045 | +0.10(+3.03%) |
Oct 27, 2005 | 3.241 | 3.259 | 3.214 | 3.218 | 4,903,099 | -0.03(-0.81%) |
Oct 26, 2005 | 3.250 | 3.278 | 3.224 | 3.244 | 7,088,832 | -0.01(-0.19%) |
Oct 25, 2005 | 3.254 | 3.288 | 3.226 | 3.250 | 8,163,484 | -0.04(-1.07%) |
Oct 24, 2005 | 3.206 | 3.288 | 3.206 | 3.285 | 8,828,312 | +0.11(+3.60%) |
Oct 21, 2005 | 3.145 | 3.182 | 3.125 | 3.171 | 5,805,853 | +0.03(+1.04%) |
Oct 20, 2005 | 3.196 | 3.202 | 3.113 | 3.139 | 10,351,494 | -0.06(-1.92%) |
Oct 19, 2005 | 3.154 | 3.200 | 3.114 | 3.200 | 11,347,597 | +0.05(+1.45%) |
Oct 18, 2005 | 3.199 | 3.212 | 3.152 | 3.154 | 6,734,789 | -0.05(-1.45%) |
Oct 17, 2005 | 3.197 | 3.222 | 3.159 | 3.201 | 10,251,315 | +0.00(+0.11%) |
Oct 14, 2005 | 3.205 | 3.219 | 3.138 | 3.197 | 10,733,998 | +0.08(+2.42%) |
Oct 13, 2005 | 3.089 | 3.161 | 3.068 | 3.122 | 12,104,634 | +0.01(+0.34%) |
Oct 12, 2005 | 3.145 | 3.158 | 3.090 | 3.111 | 9,416,866 | -0.06(-1.86%) |
Oct 11, 2005 | 3.155 | 3.219 | 3.153 | 3.170 | 12,159,278 | +0.02(+0.64%) |
Oct 10, 2005 | 3.204 | 3.208 | 3.136 | 3.150 | 7,969,956 | -0.05(-1.51%) |
Oct 07, 2005 | 3.232 | 3.254 | 3.158 | 3.198 | 7,195,842 | -0.03(-1.03%) |
Oct 06, 2005 | 3.255 | 3.265 | 3.197 | 3.232 | 9,391,821 | -0.02(-0.54%) |
Oct 05, 2005 | 3.334 | 3.334 | 3.249 | 3.249 | 8,732,686 | -0.09(-2.73%) |
Oct 04, 2005 | 3.414 | 3.414 | 3.341 | 3.341 | 6,938,563 | -0.07(-2.19%) |
Oct 03, 2005 | 3.426 | 3.456 | 3.373 | 3.415 | 12,602,116 | +0.01(+0.26%) |
Sep 30, 2005 | 3.373 | 3.417 | 3.368 | 3.407 | 5,553,127 | +0.03(+0.91%) |
Sep 29, 2005 | 3.359 | 3.395 | 3.322 | 3.376 | 6,031,256 | +0.01(+0.44%) |
Sep 28, 2005 | 3.410 | 3.413 | 3.351 | 3.361 | 4,646,959 | -0.03(-0.86%) |
Sep 27, 2005 | 3.395 | 3.407 | 3.350 | 3.390 | 5,873,018 | -0.00(-0.13%) |
Sep 26, 2005 | 3.378 | 3.400 | 3.375 | 3.394 | 4,644,682 | +0.02(+0.47%) |
Sep 23, 2005 | 3.378 | 3.405 | 3.345 | 3.378 | 4,391,957 | -0.01(-0.26%) |
Sep 22, 2005 | 3.366 | 3.391 | 3.300 | 3.387 | 6,359,116 | +0.00(+0.03%) |
Sep 21, 2005 | 3.426 | 3.426 | 3.379 | 3.386 | 6,186,079 | -0.06(-1.61%) |
Sep 20, 2005 | 3.449 | 3.486 | 3.426 | 3.442 | 4,675,419 | -0.00(-0.05%) |
Sep 19, 2005 | 3.463 | 3.472 | 3.429 | 3.443 | 4,473,922 | -0.02(-0.56%) |
Sep 16, 2005 | 3.484 | 3.484 | 3.448 | 3.463 | 12,553,165 | -0.01(-0.20%) |
Sep 15, 2005 | 3.459 | 3.477 | 3.443 | 3.470 | 3,624,673 | +0.02(+0.66%) |
Sep 14, 2005 | 3.464 | 3.469 | 3.426 | 3.447 | 5,978,890 | -0.01(-0.43%) |
Sep 13, 2005 | 3.514 | 3.524 | 3.455 | 3.462 | 10,417,522 | -0.06(-1.72%) |
Sep 12, 2005 | 3.551 | 3.553 | 3.520 | 3.522 | 4,985,064 | -0.03(-0.82%) |
Sep 09, 2005 | 3.536 | 3.556 | 3.520 | 3.551 | 4,477,337 | +0.02(+0.62%) |
Sep 08, 2005 | 3.529 | 3.559 | 3.521 | 3.530 | 4,250,795 | -0.02(-0.59%) |
Sep 07, 2005 | 3.593 | 3.594 | 3.537 | 3.551 | 7,872,053 | -0.04(-1.22%) |
Sep 06, 2005 | 3.518 | 3.595 | 3.506 | 3.595 | 10,430,044 | +0.08(+2.40%) |
Sep 02, 2005 | 3.531 | 3.546 | 3.499 | 3.510 | 7,757,075 | -0.02(-0.60%) |
Sep 01, 2005 | 3.506 | 3.580 | 3.486 | 3.531 | 8,071,274 | +0.03(+0.75%) |
Aug 31, 2005 | 3.414 | 3.505 | 3.410 | 3.505 | 5,677,213 | +0.10(+2.81%) |
Aug 30, 2005 | 3.394 | 3.420 | 3.367 | 3.409 | 5,454,086 | +0.01(+0.18%) |
Aug 29, 2005 | 3.392 | 3.413 | 3.352 | 3.403 | 6,097,284 | -0.00(-0.03%) |
Aug 26, 2005 | 3.411 | 3.426 | 3.385 | 3.404 | 5,669,244 | -0.01(-0.18%) |
Aug 25, 2005 | 3.404 | 3.422 | 3.385 | 3.410 | 4,049,297 | +0.01(+0.26%) |
Aug 24, 2005 | 3.384 | 3.430 | 3.384 | 3.401 | 4,896,269 | +0.01(+0.34%) |
Aug 23, 2005 | 3.378 | 3.407 | 3.378 | 3.390 | 3,625,812 | +0.01(+0.21%) |
Aug 22, 2005 | 3.375 | 3.400 | 3.366 | 3.383 | 4,495,551 | +0.01(+0.21%) |
Aug 19, 2005 | 3.392 | 3.392 | 3.347 | 3.376 | 5,390,336 | -0.01(-0.44%) |
Aug 18, 2005 | 3.435 | 3.436 | 3.384 | 3.391 | 10,727,167 | -0.05(-1.40%) |
Aug 17, 2005 | 3.484 | 3.486 | 3.429 | 3.439 | 5,933,354 | -0.09(-2.64%) |
Aug 16, 2005 | 3.448 | 3.546 | 3.448 | 3.532 | 7,255,039 | +0.09(+2.47%) |
Aug 15, 2005 | 3.439 | 3.489 | 3.405 | 3.447 | 9,610,394 | +0.01(+0.23%) |
Aug 12, 2005 | 3.443 | 3.470 | 3.400 | 3.439 | 13,088,214 | -0.00(-0.08%) |
Aug 11, 2005 | 3.477 | 3.490 | 3.439 | 3.442 | 10,123,814 | -0.02(-0.51%) |
Aug 10, 2005 | 3.470 | 3.522 | 3.454 | 3.459 | 7,258,454 | +0.01(+0.18%) |
Aug 09, 2005 | 3.440 | 3.521 | 3.427 | 3.453 | 6,204,294 | +0.02(+0.54%) |
Aug 08, 2005 | 3.571 | 3.571 | 3.430 | 3.435 | 9,814,168 | -0.14(-3.88%) |
Aug 05, 2005 | 3.716 | 3.716 | 3.552 | 3.573 | 12,767,185 | -0.14(-3.83%) |
Aug 04, 2005 | 3.764 | 3.764 | 3.689 | 3.716 | 8,888,647 | -0.06(-1.63%) |
Aug 03, 2005 | 3.839 | 3.843 | 3.768 | 3.777 | 10,647,479 | -0.09(-2.29%) |
Aug 02, 2005 | 3.847 | 3.866 | 3.836 | 3.866 | 9,967,853 | +0.01(+0.25%) |
Aug 01, 2005 | 3.875 | 3.877 | 3.826 | 3.856 | 4,947,497 | -0.01(-0.23%) |
Jul 29, 2005 | 3.836 | 3.866 | 3.817 | 3.865 | 4,654,928 | +0.02(+0.64%) |
Jul 28, 2005 | 3.803 | 3.856 | 3.797 | 3.840 | 3,219,402 | +0.04(+0.99%) |
Jul 27, 2005 | 3.809 | 3.813 | 3.760 | 3.803 | 5,044,261 | +0.00(+0.05%) |
Jul 26, 2005 | 3.779 | 3.840 | 3.779 | 3.801 | 3,071,410 | +0.02(+0.51%) |
Jul 25, 2005 | 3.786 | 3.799 | 3.764 | 3.782 | 3,678,178 | +0.00(+0.12%) |
Jul 22, 2005 | 3.746 | 3.780 | 3.738 | 3.777 | 2,479,440 | +0.03(+0.82%) |
Jul 21, 2005 | 3.782 | 3.786 | 3.731 | 3.746 | 7,390,509 | -0.04(-1.14%) |
Jul 20, 2005 | 3.770 | 3.795 | 3.726 | 3.790 | 5,122,811 | +0.02(+0.51%) |
Jul 19, 2005 | 3.732 | 3.779 | 3.732 | 3.770 | 3,609,874 | +0.05(+1.35%) |
Jul 18, 2005 | 3.694 | 3.752 | 3.682 | 3.720 | 6,907,826 | +0.03(+0.83%) |
Jul 15, 2005 | 3.647 | 3.691 | 3.647 | 3.689 | 5,903,755 | +0.05(+1.33%) |
Jul 14, 2005 | 3.672 | 3.675 | 3.612 | 3.641 | 5,517,837 | -0.02(-0.60%) |
Jul 13, 2005 | 3.666 | 3.674 | 3.645 | 3.663 | 2,570,513 | -0.00(-0.05%) |
Jul 12, 2005 | 3.679 | 3.682 | 3.634 | 3.665 | 4,989,618 | -0.01(-0.38%) |
Jul 11, 2005 | 3.662 | 3.697 | 3.658 | 3.679 | 5,267,388 | +0.02(+0.50%) |
Jul 08, 2005 | 3.609 | 3.672 | 3.602 | 3.660 | 3,859,184 | +0.04(+1.09%) |
Jul 07, 2005 | 3.556 | 3.629 | 3.518 | 3.621 | 5,062,476 | +0.03(+0.76%) |
Jul 06, 2005 | 3.602 | 3.617 | 3.587 | 3.594 | 5,208,191 | -0.02(-0.46%) |
Jul 05, 2005 | 3.536 | 3.647 | 3.487 | 3.610 | 9,109,497 | +0.01(+0.15%) |
Jul 01, 2005 | 3.600 | 3.611 | 3.572 | 3.605 | 4,095,972 | +0.01(+0.29%) |
Jun 30, 2005 | 3.580 | 3.595 | 3.533 | 3.595 | 6,601,596 | +0.02(+0.66%) |
Jun 29, 2005 | 3.531 | 3.574 | 3.524 | 3.571 | 4,924,729 | +0.04(+1.12%) |
Jun 28, 2005 | 3.514 | 3.532 | 3.481 | 3.531 | 6,911,242 | +0.01(+0.37%) |
Jun 27, 2005 | 3.497 | 3.531 | 3.472 | 3.518 | 5,136,472 | +0.02(+0.48%) |
Jun 24, 2005 | 3.511 | 3.525 | 3.479 | 3.501 | 4,142,646 | -0.01(-0.35%) |
Jun 23, 2005 | 3.557 | 3.559 | 3.498 | 3.514 | 5,615,739 | -0.04(-1.26%) |
Jun 22, 2005 | 3.562 | 3.580 | 3.536 | 3.558 | 4,188,183 | +0.00(+0.07%) |
Jun 21, 2005 | 3.551 | 3.570 | 3.526 | 3.556 | 6,776,910 | -0.04(-1.05%) |
Jun 20, 2005 | 3.579 | 3.628 | 3.579 | 3.594 | 4,356,666 | -0.00(-0.07%) |
Jun 17, 2005 | 3.531 | 3.597 | 3.526 | 3.596 | 5,588,418 | +0.07(+1.87%) |
Jun 16, 2005 | 3.525 | 3.544 | 3.492 | 3.530 | 4,058,405 | +0.01(+0.15%) |
Jun 15, 2005 | 3.535 | 3.537 | 3.508 | 3.525 | 5,254,866 | +0.00(+0.05%) |
Jun 14, 2005 | 3.471 | 3.535 | 3.471 | 3.523 | 6,716,575 | +0.05(+1.36%) |
Jun 13, 2005 | 3.461 | 3.486 | 3.449 | 3.476 | 7,442,876 | +0.01(+0.18%) |
Jun 10, 2005 | 3.467 | 3.470 | 3.452 | 3.470 | 8,995,657 | +0.00(+0.00%) |
Jun 09, 2005 | 3.474 | 3.475 | 3.452 | 3.470 | 5,355,045 | -0.01(-0.38%) |
Jun 08, 2005 | 3.470 | 3.495 | 3.463 | 3.483 | 7,066,064 | +0.03(+0.89%) |
Jun 07, 2005 | 3.405 | 3.493 | 3.404 | 3.452 | 12,690,912 | +0.04(+1.16%) |
Jun 06, 2005 | 3.370 | 3.414 | 3.364 | 3.413 | 6,926,041 | +0.06(+1.65%) |
Jun 03, 2005 | 3.357 | 3.378 | 3.335 | 3.357 | 5,742,102 | +0.00(+0.08%) |
Jun 02, 2005 | 3.332 | 3.360 | 3.329 | 3.355 | 5,406,273 | +0.03(+1.01%) |
Jun 01, 2005 | 3.260 | 3.341 | 3.254 | 3.321 | 8,328,553 | +0.06(+1.91%) |
May 31, 2005 | 3.269 | 3.287 | 3.259 | 3.259 | 6,524,185 | -0.01(-0.22%) |
May 27, 2005 | 3.265 | 3.277 | 3.254 | 3.266 | 4,047,021 | +0.01(+0.22%) |
May 26, 2005 | 3.310 | 3.317 | 3.255 | 3.259 | 5,921,970 | -0.04(-1.07%) |
May 25, 2005 | 3.326 | 3.326 | 3.288 | 3.294 | 7,936,942 | -0.03(-0.95%) |
May 24, 2005 | 3.373 | 3.374 | 3.309 | 3.326 | 7,447,429 | -0.06(-1.66%) |
May 23, 2005 | 3.373 | 3.403 | 3.370 | 3.382 | 6,208,847 | +0.01(+0.21%) |
May 20, 2005 | 3.377 | 3.377 | 3.338 | 3.375 | 6,059,716 | +0.02(+0.47%) |
May 19, 2005 | 3.326 | 3.363 | 3.320 | 3.359 | 4,646,959 | +0.05(+1.43%) |
May 18, 2005 | 3.328 | 3.328 | 3.283 | 3.312 | 5,015,801 | -0.02(-0.53%) |
May 17, 2005 | 3.303 | 3.347 | 3.291 | 3.329 | 9,346,285 | +0.02(+0.53%) |
May 16, 2005 | 3.312 | 3.319 | 3.294 | 3.312 | 9,798,231 | +0.04(+1.07%) |
May 13, 2005 | 3.338 | 3.338 | 3.269 | 3.277 | 7,735,445 | -0.04(-1.27%) |
May 12, 2005 | 3.296 | 3.346 | 3.294 | 3.319 | 11,204,158 | -0.05(-1.36%) |
May 11, 2005 | 3.416 | 3.417 | 3.361 | 3.364 | 12,955,021 | -0.05(-1.52%) |
May 10, 2005 | 3.408 | 3.439 | 3.389 | 3.416 | 8,860,187 | +0.00(+0.10%) |
May 09, 2005 | 3.378 | 3.417 | 3.362 | 3.413 | 11,577,554 | +0.04(+1.04%) |
May 06, 2005 | 3.386 | 3.404 | 3.323 | 3.378 | 7,563,546 | -0.01(-0.26%) |
May 05, 2005 | 3.417 | 3.447 | 3.367 | 3.386 | 14,056,995 | -0.03(-0.77%) |
May 04, 2005 | 3.373 | 3.413 | 3.352 | 3.413 | 7,632,989 | +0.04(+1.17%) |
May 03, 2005 | 3.353 | 3.373 | 3.332 | 3.373 | 6,480,925 | +0.03(+0.76%) |