Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.301 | 4.306 | 4.260 | 4.286 | 512,763 | +0.00(+0.00%) |
Jan 30, 2006 | 4.262 | 4.311 | 4.260 | 4.286 | 401,451 | +0.01(+0.18%) |
Jan 27, 2006 | 4.262 | 4.296 | 4.247 | 4.278 | 536,554 | +0.00(+0.06%) |
Jan 26, 2006 | 4.249 | 4.296 | 4.247 | 4.275 | 1,058,521 | +0.01(+0.12%) |
Jan 25, 2006 | 4.306 | 4.324 | 4.213 | 4.270 | 2,034,231 | -0.00(-0.06%) |
Jan 24, 2006 | 4.319 | 4.319 | 4.237 | 4.273 | 843,171 | -0.04(-0.96%) |
Jan 23, 2006 | 4.249 | 4.322 | 4.249 | 4.314 | 480,110 | +0.09(+2.08%) |
Jan 20, 2006 | 4.337 | 4.337 | 4.200 | 4.226 | 609,399 | -0.11(-2.50%) |
Jan 19, 2006 | 4.298 | 4.335 | 4.249 | 4.335 | 462,028 | +0.03(+0.72%) |
Jan 18, 2006 | 4.270 | 4.311 | 4.221 | 4.304 | 363,932 | +0.02(+0.54%) |
Jan 17, 2006 | 4.301 | 4.322 | 4.224 | 4.280 | 713,030 | -0.04(-0.96%) |
Jan 13, 2006 | 4.317 | 4.324 | 4.265 | 4.322 | 392,244 | +0.02(+0.48%) |
Jan 12, 2006 | 4.260 | 4.324 | 4.224 | 4.301 | 804,909 | +0.06(+1.34%) |
Jan 11, 2006 | 4.221 | 4.260 | 4.185 | 4.244 | 558,548 | -0.01(-0.18%) |
Jan 10, 2006 | 4.213 | 4.260 | 4.154 | 4.252 | 572,845 | +0.01(+0.24%) |
Jan 09, 2006 | 4.213 | 4.257 | 4.195 | 4.242 | 546,474 | +0.03(+0.67%) |
Jan 06, 2006 | 4.247 | 4.260 | 4.182 | 4.213 | 936,305 | -0.02(-0.49%) |
Jan 05, 2006 | 4.208 | 4.247 | 4.175 | 4.234 | 674,032 | +0.04(+1.05%) |
Jan 04, 2006 | 4.221 | 4.234 | 4.136 | 4.190 | 862,995 | -0.01(-0.12%) |
Jan 03, 2006 | 4.128 | 4.195 | 4.064 | 4.195 | 1,170,042 | +0.05(+1.12%) |
Dec 30, 2005 | 4.125 | 4.156 | 4.051 | 4.149 | 1,222,741 | -0.01(-0.31%) |
Dec 29, 2005 | 4.208 | 4.231 | 4.133 | 4.162 | 456,299 | -0.02(-0.37%) |
Dec 28, 2005 | 4.180 | 4.208 | 4.107 | 4.177 | 450,873 | +0.03(+0.68%) |
Dec 27, 2005 | 4.257 | 4.257 | 4.110 | 4.149 | 803,747 | -0.08(-1.83%) |
Dec 23, 2005 | 4.211 | 4.226 | 4.198 | 4.226 | 608,337 | -0.01(-0.24%) |
Dec 22, 2005 | 4.262 | 4.262 | 4.193 | 4.237 | 856,899 | -0.01(-0.24%) |
Dec 21, 2005 | 4.260 | 4.262 | 4.199 | 4.247 | 924,894 | +0.04(+0.92%) |
Dec 20, 2005 | 4.195 | 4.242 | 4.180 | 4.208 | 978,038 | -0.07(-1.57%) |
Dec 19, 2005 | 4.350 | 4.350 | 4.247 | 4.275 | 895,777 | -0.04(-0.90%) |
Dec 16, 2005 | 4.280 | 4.342 | 4.221 | 4.314 | 1,788,804 | +0.04(+1.03%) |
Dec 15, 2005 | 4.324 | 4.335 | 4.234 | 4.270 | 4,209,706 | -0.05(-1.14%) |
Dec 14, 2005 | 4.286 | 4.332 | 4.243 | 4.319 | 947,155 | +0.05(+1.27%) |
Dec 13, 2005 | 4.208 | 4.273 | 4.208 | 4.265 | 1,285,952 | +0.08(+1.98%) |
Dec 12, 2005 | 4.260 | 4.260 | 4.115 | 4.182 | 1,824,242 | +0.06(+1.38%) |
Dec 09, 2005 | 4.087 | 4.159 | 4.069 | 4.125 | 1,113,125 | +0.05(+1.33%) |
Dec 08, 2005 | 4.038 | 4.087 | 4.017 | 4.071 | 869,472 | +0.01(+0.32%) |
Dec 07, 2005 | 4.053 | 4.114 | 4.040 | 4.058 | 645,949 | -0.02(-0.51%) |
Dec 06, 2005 | 4.182 | 4.182 | 4.069 | 4.079 | 563,591 | -0.06(-1.43%) |
Dec 05, 2005 | 4.113 | 4.167 | 4.079 | 4.138 | 937,564 | +0.01(+0.19%) |
Dec 02, 2005 | 4.175 | 4.175 | 4.102 | 4.131 | 1,333,108 | -0.05(-1.11%) |
Dec 01, 2005 | 4.066 | 4.190 | 4.035 | 4.177 | 3,080,559 | +0.18(+4.45%) |
Nov 30, 2005 | 4.007 | 4.043 | 3.945 | 3.999 | 1,007,620 | -0.03(-0.71%) |
Nov 29, 2005 | 4.058 | 4.058 | 3.945 | 4.027 | 1,058,382 | -0.02(-0.45%) |
Nov 28, 2005 | 3.937 | 4.056 | 3.937 | 4.045 | 1,323,401 | -0.04(-0.89%) |
Nov 25, 2005 | 4.100 | 4.100 | 4.014 | 4.082 | 173,996 | +0.00(+0.06%) |
Nov 23, 2005 | 4.030 | 4.100 | 3.976 | 4.079 | 1,069,773 | +0.07(+1.74%) |
Nov 22, 2005 | 4.002 | 4.069 | 3.989 | 4.009 | 904,562 | -0.02(-0.38%) |
Nov 21, 2005 | 3.978 | 4.027 | 3.968 | 4.025 | 411,216 | +0.02(+0.45%) |
Nov 18, 2005 | 4.027 | 4.027 | 3.945 | 4.007 | 543,863 | +0.03(+0.65%) |
Nov 17, 2005 | 3.983 | 4.017 | 3.947 | 3.981 | 959,643 | -0.04(-1.03%) |
Nov 16, 2005 | 4.002 | 4.030 | 3.968 | 4.022 | 904,263 | +0.02(+0.45%) |
Nov 15, 2005 | 4.014 | 4.045 | 3.965 | 4.004 | 622,173 | -0.03(-0.77%) |
Nov 14, 2005 | 4.074 | 4.105 | 3.973 | 4.035 | 880,802 | -0.06(-1.51%) |
Nov 11, 2005 | 4.002 | 4.120 | 4.002 | 4.097 | 835,835 | +0.06(+1.54%) |
Nov 10, 2005 | 3.996 | 4.056 | 3.937 | 4.035 | 716,028 | +0.01(+0.32%) |
Nov 09, 2005 | 4.004 | 4.058 | 3.953 | 4.022 | 949,339 | -0.02(-0.38%) |
Nov 08, 2005 | 4.030 | 4.038 | 3.955 | 4.038 | 509,889 | +0.02(+0.39%) |
Nov 07, 2005 | 4.058 | 4.058 | 3.983 | 4.022 | 705,786 | -0.01(-0.13%) |
Nov 04, 2005 | 3.983 | 4.035 | 3.963 | 4.027 | 413,889 | +0.02(+0.58%) |
Nov 03, 2005 | 4.069 | 4.069 | 3.950 | 4.004 | 518,686 | -0.06(-1.39%) |
Nov 02, 2005 | 3.919 | 4.061 | 3.919 | 4.061 | 1,570,642 | +0.12(+2.94%) |
Nov 01, 2005 | 3.911 | 4.002 | 3.893 | 3.945 | 917,755 | -0.01(-0.26%) |
Oct 31, 2005 | 3.950 | 4.002 | 3.937 | 3.955 | 3,584,293 | -0.00(-0.07%) |
Oct 28, 2005 | 3.989 | 3.989 | 3.927 | 3.958 | 568,611 | +0.03(+0.72%) |
Oct 27, 2005 | 3.976 | 3.981 | 3.903 | 3.929 | 664,402 | -0.03(-0.78%) |
Oct 26, 2005 | 3.924 | 4.012 | 3.924 | 3.960 | 823,025 | -0.02(-0.45%) |
Oct 25, 2005 | 4.002 | 4.002 | 3.891 | 3.978 | 769,218 | -0.03(-0.77%) |
Oct 24, 2005 | 3.942 | 4.012 | 3.898 | 4.009 | 1,142,684 | +0.06(+1.50%) |
Oct 21, 2005 | 3.945 | 3.981 | 3.883 | 3.950 | 642,618 | +0.01(+0.13%) |
Oct 20, 2005 | 3.989 | 3.989 | 3.911 | 3.945 | 804,754 | -0.04(-1.04%) |
Oct 19, 2005 | 3.893 | 3.986 | 3.728 | 3.986 | 1,683,286 | +0.09(+2.39%) |
Oct 18, 2005 | 3.934 | 3.953 | 3.883 | 3.893 | 1,907,623 | -0.05(-1.24%) |
Oct 17, 2005 | 3.991 | 4.009 | 3.929 | 3.942 | 2,164,694 | -0.06(-1.48%) |
Oct 14, 2005 | 4.012 | 4.012 | 3.991 | 4.002 | 2,641,721 | +0.01(+0.13%) |
Oct 13, 2005 | 3.965 | 4.002 | 3.950 | 3.996 | 16,257,469 | +0.00(+0.06%) |
Oct 12, 2005 | 4.066 | 4.107 | 3.981 | 3.994 | 646,882 | -0.01(-0.32%) |
Oct 11, 2005 | 4.120 | 4.175 | 4.004 | 4.007 | 1,391,718 | -0.15(-3.60%) |
Oct 10, 2005 | 4.198 | 4.257 | 4.110 | 4.156 | 462,586 | -0.04(-0.92%) |
Oct 07, 2005 | 4.278 | 4.301 | 4.159 | 4.195 | 214,009 | -0.04(-0.85%) |
Oct 06, 2005 | 4.172 | 4.298 | 4.146 | 4.231 | 384,020 | +0.06(+1.42%) |
Oct 05, 2005 | 4.260 | 4.301 | 4.172 | 4.172 | 280,323 | -0.11(-2.47%) |
Oct 04, 2005 | 4.306 | 4.324 | 4.273 | 4.278 | 152,522 | -0.02(-0.42%) |
Oct 03, 2005 | 4.185 | 4.324 | 4.182 | 4.296 | 131,748 | +0.09(+2.21%) |
Sep 30, 2005 | 4.211 | 4.229 | 4.172 | 4.203 | 111,025 | -0.01(-0.12%) |
Sep 29, 2005 | 4.208 | 4.286 | 4.151 | 4.208 | 358,575 | +0.02(+0.37%) |
Sep 28, 2005 | 4.304 | 4.366 | 4.159 | 4.193 | 194,154 | -0.13(-3.10%) |
Sep 27, 2005 | 4.286 | 4.368 | 4.216 | 4.327 | 307,666 | -0.01(-0.12%) |
Sep 26, 2005 | 4.273 | 4.355 | 4.273 | 4.332 | 233,659 | +0.06(+1.45%) |
Sep 23, 2005 | 4.270 | 4.296 | 4.133 | 4.270 | 302,526 | +0.08(+1.91%) |
Sep 22, 2005 | 4.190 | 4.198 | 4.131 | 4.190 | 271,577 | -0.01(-0.25%) |
Sep 21, 2005 | 4.224 | 4.237 | 4.131 | 4.200 | 326,607 | -0.06(-1.45%) |
Sep 20, 2005 | 4.317 | 4.384 | 4.195 | 4.262 | 211,573 | -0.06(-1.43%) |
Sep 19, 2005 | 4.329 | 4.389 | 4.273 | 4.324 | 153,986 | +0.00(+0.06%) |
Sep 16, 2005 | 4.355 | 4.415 | 4.211 | 4.322 | 1,033,645 | -0.01(-0.18%) |
Sep 15, 2005 | 4.425 | 4.425 | 4.298 | 4.329 | 333,816 | -0.09(-1.93%) |
Sep 14, 2005 | 4.391 | 4.422 | 4.350 | 4.415 | 275,791 | +0.00(+0.06%) |
Sep 13, 2005 | 4.464 | 4.502 | 4.389 | 4.412 | 542,926 | -0.08(-1.78%) |
Sep 12, 2005 | 4.495 | 4.518 | 4.461 | 4.492 | 481,307 | -0.04(-0.91%) |
Sep 09, 2005 | 4.575 | 4.593 | 4.492 | 4.533 | 317,493 | -0.01(-0.11%) |
Sep 08, 2005 | 4.546 | 4.557 | 4.477 | 4.539 | 156,225 | -0.01(-0.23%) |
Sep 07, 2005 | 4.526 | 4.572 | 4.492 | 4.549 | 185,977 | -0.01(-0.17%) |
Sep 06, 2005 | 4.495 | 4.557 | 4.495 | 4.557 | 155,427 | +0.07(+1.67%) |
Sep 02, 2005 | 4.531 | 4.554 | 4.461 | 4.482 | 94,443 | -0.02(-0.34%) |
Sep 01, 2005 | 4.590 | 4.590 | 4.453 | 4.497 | 270,268 | -0.10(-2.08%) |
Aug 31, 2005 | 4.433 | 4.593 | 4.409 | 4.593 | 266,689 | +0.11(+2.48%) |
Aug 30, 2005 | 4.459 | 4.546 | 4.394 | 4.482 | 178,276 | -0.04(-0.80%) |
Aug 29, 2005 | 4.422 | 4.518 | 4.397 | 4.518 | 168,721 | +0.09(+1.92%) |
Aug 26, 2005 | 4.505 | 4.518 | 4.433 | 4.433 | 101,829 | -0.10(-2.22%) |
Aug 25, 2005 | 4.510 | 4.582 | 4.484 | 4.533 | 250,862 | +0.03(+0.75%) |
Aug 24, 2005 | 4.515 | 4.631 | 4.443 | 4.500 | 267,549 | -0.04(-0.97%) |
Aug 23, 2005 | 4.686 | 4.828 | 4.518 | 4.544 | 1,081,979 | -0.17(-3.56%) |
Aug 22, 2005 | 4.639 | 4.758 | 4.544 | 4.712 | 200,382 | +0.10(+2.13%) |
Aug 19, 2005 | 4.549 | 4.634 | 4.531 | 4.613 | 169,995 | +0.04(+0.90%) |
Aug 18, 2005 | 4.554 | 4.624 | 4.518 | 4.572 | 283,298 | -0.01(-0.28%) |
Aug 17, 2005 | 4.647 | 4.686 | 4.582 | 4.585 | 262,633 | -0.07(-1.55%) |
Aug 16, 2005 | 4.686 | 4.686 | 4.616 | 4.657 | 241,015 | -0.01(-0.11%) |
Aug 15, 2005 | 4.616 | 4.691 | 4.616 | 4.662 | 223,317 | +0.02(+0.33%) |
Aug 12, 2005 | 4.699 | 4.758 | 4.590 | 4.647 | 306,035 | -0.03(-0.55%) |
Aug 11, 2005 | 4.681 | 4.737 | 4.601 | 4.673 | 503,227 | +0.01(+0.11%) |
Aug 10, 2005 | 4.817 | 4.841 | 4.652 | 4.668 | 280,288 | -0.04(-0.93%) |
Aug 09, 2005 | 4.792 | 4.975 | 4.655 | 4.712 | 339,173 | +0.04(+0.94%) |
Aug 08, 2005 | 4.706 | 4.797 | 4.668 | 4.668 | 217,654 | -0.08(-1.63%) |
Aug 05, 2005 | 5.032 | 5.032 | 4.706 | 4.745 | 1,702,417 | -0.22(-4.52%) |
Aug 04, 2005 | 4.949 | 4.988 | 4.856 | 4.970 | 2,103,942 | +0.06(+1.26%) |
Aug 03, 2005 | 4.743 | 4.923 | 4.683 | 4.908 | 2,057,259 | +0.20(+4.22%) |
Aug 02, 2005 | 4.706 | 4.730 | 4.624 | 4.709 | 415,043 | +0.03(+0.56%) |
Aug 01, 2005 | 4.647 | 4.699 | 4.562 | 4.683 | 212,568 | +0.05(+1.14%) |
Jul 29, 2005 | 4.683 | 4.730 | 4.291 | 4.630 | 1,102,853 | -0.08(-1.78%) |
Jul 28, 2005 | 4.825 | 4.838 | 4.693 | 4.714 | 489,309 | -0.09(-1.83%) |
Jul 27, 2005 | 4.807 | 4.823 | 4.745 | 4.802 | 170,824 | +0.03(+0.70%) |
Jul 26, 2005 | 4.815 | 4.823 | 4.735 | 4.768 | 414,090 | +0.04(+0.87%) |
Jul 25, 2005 | 4.781 | 4.807 | 4.727 | 4.727 | 97,034 | -0.05(-1.03%) |
Jul 22, 2005 | 4.758 | 4.797 | 4.724 | 4.776 | 214,753 | +0.05(+1.09%) |
Jul 21, 2005 | 4.763 | 4.823 | 4.624 | 4.724 | 264,117 | -0.06(-1.19%) |
Jul 20, 2005 | 4.701 | 4.781 | 4.657 | 4.781 | 506,418 | +0.03(+0.65%) |
Jul 19, 2005 | 4.699 | 4.758 | 4.634 | 4.750 | 270,016 | +0.10(+2.17%) |
Jul 18, 2005 | 4.730 | 4.786 | 4.639 | 4.650 | 249,459 | -0.09(-1.96%) |
Jul 15, 2005 | 4.601 | 4.750 | 4.585 | 4.743 | 148,257 | +0.10(+2.06%) |
Jul 14, 2005 | 4.802 | 4.802 | 4.621 | 4.647 | 304,072 | -0.13(-2.65%) |
Jul 13, 2005 | 4.737 | 4.776 | 4.696 | 4.773 | 228,016 | +0.00(+0.00%) |
Jul 12, 2005 | 4.776 | 4.789 | 4.709 | 4.773 | 250,610 | -0.00(-0.05%) |
Jul 11, 2005 | 4.652 | 4.776 | 4.634 | 4.776 | 497,897 | +0.10(+2.21%) |
Jul 08, 2005 | 4.634 | 4.735 | 4.588 | 4.673 | 235,062 | +0.04(+0.78%) |
Jul 07, 2005 | 4.595 | 4.662 | 4.575 | 4.637 | 167,001 | +0.01(+0.28%) |
Jul 06, 2005 | 4.644 | 4.673 | 4.577 | 4.624 | 359,373 | -0.02(-0.50%) |
Jul 05, 2005 | 4.647 | 4.660 | 4.590 | 4.647 | 313,751 | +0.01(+0.11%) |
Jul 01, 2005 | 4.650 | 4.650 | 4.582 | 4.642 | 232,021 | +0.04(+0.84%) |
Jun 30, 2005 | 4.570 | 4.670 | 4.570 | 4.603 | 671,591 | +0.05(+1.19%) |
Jun 29, 2005 | 4.595 | 4.626 | 4.508 | 4.549 | 347,915 | -0.07(-1.56%) |
Jun 28, 2005 | 4.647 | 4.668 | 4.593 | 4.621 | 597,538 | -0.05(-1.10%) |
Jun 27, 2005 | 4.580 | 4.673 | 4.580 | 4.673 | 397,508 | -0.01(-0.22%) |
Jun 24, 2005 | 4.564 | 4.683 | 4.536 | 4.683 | 2,951,305 | +0.19(+4.13%) |
Jun 23, 2005 | 4.621 | 4.621 | 4.466 | 4.497 | 501,983 | -0.12(-2.68%) |
Jun 22, 2005 | 4.621 | 4.626 | 4.564 | 4.621 | 364,122 | +0.03(+0.67%) |
Jun 21, 2005 | 4.606 | 4.644 | 4.557 | 4.590 | 419,765 | -0.01(-0.28%) |
Jun 20, 2005 | 4.629 | 4.644 | 4.572 | 4.603 | 508,340 | -0.01(-0.22%) |
Jun 17, 2005 | 4.642 | 4.644 | 4.570 | 4.613 | 462,625 | +0.00(+0.06%) |
Jun 16, 2005 | 4.570 | 4.611 | 4.544 | 4.611 | 249,080 | +0.02(+0.45%) |
Jun 15, 2005 | 4.544 | 4.601 | 4.523 | 4.590 | 438,160 | +0.05(+1.02%) |
Jun 14, 2005 | 4.539 | 4.557 | 4.505 | 4.544 | 338,553 | +0.01(+0.11%) |
Jun 13, 2005 | 4.531 | 4.544 | 4.451 | 4.539 | 131,241 | -0.00(-0.06%) |
Jun 10, 2005 | 4.515 | 4.544 | 4.461 | 4.541 | 193,635 | +0.04(+0.98%) |
Jun 09, 2005 | 4.440 | 4.515 | 4.386 | 4.497 | 271,988 | +0.08(+1.75%) |
Jun 08, 2005 | 4.440 | 4.474 | 4.389 | 4.420 | 299,086 | -0.03(-0.75%) |
Jun 07, 2005 | 4.495 | 4.510 | 4.453 | 4.453 | 403,136 | +0.01(+0.12%) |
Jun 06, 2005 | 4.399 | 4.489 | 4.376 | 4.448 | 260,414 | +0.10(+2.19%) |
Jun 03, 2005 | 4.440 | 4.448 | 4.311 | 4.353 | 409,903 | -0.03(-0.65%) |
Jun 02, 2005 | 4.291 | 4.440 | 4.291 | 4.381 | 288,620 | -0.02(-0.53%) |
Jun 01, 2005 | 4.415 | 4.440 | 4.311 | 4.404 | 295,732 | +0.04(+1.01%) |
May 31, 2005 | 4.415 | 4.415 | 4.301 | 4.360 | 2,720,891 | -0.02(-0.53%) |
May 27, 2005 | 4.355 | 4.412 | 4.350 | 4.384 | 280,823 | +0.01(+0.18%) |
May 26, 2005 | 4.322 | 4.376 | 4.286 | 4.376 | 129,552 | +0.08(+1.86%) |
May 25, 2005 | 4.350 | 4.386 | 4.260 | 4.296 | 270,489 | +0.01(+0.18%) |
May 24, 2005 | 4.314 | 4.373 | 4.270 | 4.288 | 178,180 | -0.07(-1.72%) |
May 23, 2005 | 4.329 | 4.386 | 4.237 | 4.363 | 227,179 | -0.01(-0.24%) |
May 20, 2005 | 4.363 | 4.381 | 4.260 | 4.373 | 220,765 | +0.02(+0.53%) |
May 19, 2005 | 4.335 | 4.368 | 4.270 | 4.350 | 249,854 | +0.05(+1.08%) |
May 18, 2005 | 4.278 | 4.335 | 4.226 | 4.304 | 431,505 | +0.05(+1.21%) |
May 17, 2005 | 4.234 | 4.260 | 4.195 | 4.252 | 351,607 | +0.04(+0.98%) |
May 16, 2005 | 4.218 | 4.244 | 4.187 | 4.211 | 223,805 | +0.07(+1.62%) |
May 13, 2005 | 4.159 | 4.231 | 4.120 | 4.144 | 244,606 | -0.02(-0.50%) |
May 12, 2005 | 4.239 | 4.239 | 4.159 | 4.164 | 317,164 | -0.05(-1.22%) |
May 11, 2005 | 4.237 | 4.237 | 4.123 | 4.216 | 306,864 | -0.01(-0.24%) |
May 10, 2005 | 4.221 | 4.286 | 4.185 | 4.226 | 189,006 | -0.09(-2.09%) |
May 09, 2005 | 4.265 | 4.317 | 4.208 | 4.317 | 225,912 | +0.07(+1.64%) |
May 06, 2005 | 4.298 | 4.337 | 4.164 | 4.247 | 290,801 | +0.00(+0.00%) |
May 05, 2005 | 4.252 | 4.286 | 4.206 | 4.247 | 573,003 | -0.04(-0.84%) |
May 04, 2005 | 4.257 | 4.311 | 4.169 | 4.283 | 525,162 | +0.07(+1.65%) |
May 03, 2005 | 4.314 | 4.314 | 4.141 | 4.213 | 483,553 | -0.06(-1.51%) |
May 02, 2005 | 4.162 | 4.306 | 4.162 | 4.278 | 745,997 | -0.00(-0.06%) |
Apr 29, 2005 | 4.306 | 4.329 | 4.146 | 4.280 | 2,030,145 | -0.03(-0.60%) |
Apr 28, 2005 | 4.322 | 4.360 | 4.280 | 4.306 | 820,581 | +0.02(+0.48%) |
Apr 27, 2005 | 4.286 | 4.324 | 4.211 | 4.286 | 235,933 | +0.02(+0.42%) |
Apr 26, 2005 | 4.301 | 4.324 | 4.262 | 4.267 | 290,266 | -0.02(-0.54%) |
Apr 25, 2005 | 4.247 | 4.291 | 4.198 | 4.291 | 326,766 | +0.07(+1.71%) |
Apr 22, 2005 | 4.177 | 4.244 | 4.156 | 4.218 | 441,452 | -0.01(-0.12%) |
Apr 21, 2005 | 4.144 | 4.244 | 4.141 | 4.224 | 434,298 | +0.10(+2.51%) |
Apr 20, 2005 | 4.182 | 4.182 | 4.120 | 4.120 | 435,460 | -0.03(-0.75%) |
Apr 19, 2005 | 4.146 | 4.185 | 4.040 | 4.151 | 510,826 | +0.01(+0.12%) |
Apr 18, 2005 | 4.133 | 4.208 | 4.133 | 4.146 | 633,682 | -0.00(-0.06%) |
Apr 15, 2005 | 4.298 | 4.298 | 4.131 | 4.149 | 1,033,541 | -0.09(-2.07%) |
Apr 14, 2005 | 4.337 | 4.337 | 4.195 | 4.237 | 560,918 | -0.07(-1.68%) |
Apr 13, 2005 | 4.324 | 4.337 | 4.260 | 4.309 | 547,380 | -0.04(-0.89%) |
Apr 12, 2005 | 4.280 | 4.350 | 4.221 | 4.348 | 878,644 | +0.10(+2.31%) |
Apr 11, 2005 | 4.335 | 4.335 | 4.211 | 4.249 | 255,033 | -0.04(-0.84%) |
Apr 08, 2005 | 4.353 | 4.353 | 4.260 | 4.286 | 292,354 | -0.07(-1.54%) |
Apr 07, 2005 | 4.244 | 4.353 | 4.208 | 4.353 | 493,771 | +0.06(+1.51%) |
Apr 06, 2005 | 4.376 | 4.376 | 4.208 | 4.288 | 347,137 | -0.02(-0.54%) |
Apr 05, 2005 | 4.322 | 4.342 | 4.203 | 4.311 | 487,345 | -0.02(-0.36%) |
Apr 04, 2005 | 4.360 | 4.360 | 4.262 | 4.327 | 541,140 | +0.02(+0.54%) |
Apr 01, 2005 | 4.360 | 4.363 | 4.242 | 4.304 | 1,645,787 | +0.07(+1.65%) |
Mar 31, 2005 | 4.169 | 4.252 | 4.128 | 4.234 | 1,574,984 | +0.09(+2.05%) |
Mar 30, 2005 | 4.092 | 4.156 | 4.089 | 4.149 | 1,300,292 | +0.07(+1.64%) |
Mar 29, 2005 | 4.043 | 4.105 | 4.024 | 4.082 | 816,409 | +0.06(+1.54%) |
Mar 28, 2005 | 4.020 | 4.043 | 3.955 | 4.020 | 670,359 | -0.01(-0.32%) |
Mar 24, 2005 | 4.118 | 4.118 | 4.027 | 4.033 | 2,224,408 | -0.03(-0.76%) |
Mar 23, 2005 | 4.154 | 4.154 | 3.989 | 4.064 | 1,696,220 | -0.09(-2.18%) |
Mar 22, 2005 | 4.141 | 4.167 | 4.131 | 4.154 | 1,650,242 | +0.01(+0.12%) |
Mar 21, 2005 | 4.144 | 4.177 | 4.131 | 4.149 | 1,769,680 | -0.03(-0.68%) |
Mar 18, 2005 | 4.107 | 4.190 | 4.089 | 4.177 | 13,409,760 | -0.00(-0.06%) |
Mar 17, 2005 | 4.291 | 4.311 | 4.133 | 4.180 | 364,231 | -0.06(-1.34%) |
Mar 16, 2005 | 4.221 | 4.249 | 4.156 | 4.237 | 76,632 | -0.02(-0.55%) |
Mar 15, 2005 | 4.329 | 4.329 | 4.247 | 4.260 | 25,421 | -0.03(-0.60%) |
Mar 14, 2005 | 4.260 | 4.337 | 4.218 | 4.286 | 66,658 | +0.11(+2.60%) |
Mar 11, 2005 | 4.182 | 4.415 | 4.141 | 4.177 | 190,435 | -0.04(-1.04%) |
Mar 10, 2005 | 4.341 | 4.350 | 4.198 | 4.221 | 118,083 | -0.10(-2.39%) |
Mar 09, 2005 | 4.317 | 4.515 | 4.262 | 4.324 | 85,948 | +0.00(+0.00%) |
Mar 08, 2005 | 4.369 | 4.515 | 4.317 | 4.324 | 60,658 | -0.03(-0.65%) |
Mar 07, 2005 | 4.404 | 4.453 | 4.353 | 4.353 | 107,551 | -0.07(-1.69%) |
Mar 04, 2005 | 4.464 | 4.464 | 4.332 | 4.428 | 62,029 | -0.03(-0.69%) |
Mar 03, 2005 | 4.415 | 4.518 | 4.298 | 4.459 | 87,176 | -0.02(-0.35%) |
Mar 02, 2005 | 4.363 | 4.515 | 4.324 | 4.474 | 70,458 | +0.09(+1.94%) |
Mar 01, 2005 | 4.409 | 4.453 | 4.389 | 4.389 | 69,381 | +0.00(+0.00%) |
Feb 28, 2005 | 4.367 | 4.489 | 4.324 | 4.389 | 220,362 | +0.00(+0.00%) |
Feb 25, 2005 | 4.407 | 4.459 | 4.327 | 4.389 | 149,357 | -0.06(-1.39%) |
Feb 24, 2005 | 4.195 | 4.451 | 4.056 | 4.451 | 101,810 | +0.21(+4.99%) |
Feb 23, 2005 | 4.435 | 4.502 | 4.066 | 4.239 | 341,578 | -0.11(-2.44%) |
Feb 22, 2005 | 4.448 | 4.577 | 4.275 | 4.345 | 205,000 | -0.06(-1.41%) |
Feb 18, 2005 | 4.495 | 4.518 | 4.293 | 4.407 | 135,598 | -0.08(-1.73%) |
Feb 17, 2005 | 4.492 | 4.595 | 4.459 | 4.484 | 74,444 | -0.07(-1.59%) |
Feb 16, 2005 | 4.570 | 4.647 | 4.327 | 4.557 | 298,664 | -0.03(-0.62%) |
Feb 15, 2005 | 4.647 | 4.683 | 4.585 | 4.585 | 292,625 | -0.06(-1.28%) |
Feb 14, 2005 | 4.642 | 4.686 | 4.611 | 4.644 | 140,165 | -0.00(-0.06%) |
Feb 11, 2005 | 4.665 | 4.730 | 4.634 | 4.647 | 371,536 | -0.05(-1.10%) |
Feb 10, 2005 | 4.683 | 4.699 | 4.647 | 4.699 | 143,109 | +0.09(+1.96%) |
Feb 09, 2005 | 4.609 | 4.699 | 4.608 | 4.608 | 97,789 | -0.03(-0.56%) |
Feb 08, 2005 | 4.699 | 4.699 | 4.608 | 4.634 | 148,118 | +0.02(+0.45%) |
Feb 07, 2005 | 4.595 | 4.724 | 4.544 | 4.613 | 526,843 | -0.13(-2.72%) |
Feb 04, 2005 | 4.771 | 4.776 | 4.637 | 4.743 | 149,551 | -0.05(-0.97%) |
Feb 03, 2005 | 4.750 | 4.841 | 4.675 | 4.789 | 128,057 | +0.03(+0.65%) |
Feb 02, 2005 | 4.724 | 4.768 | 4.650 | 4.758 | 108,445 | +0.01(+0.27%) |