Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.493 | 3.507 | 3.476 | 3.480 | 427,686 | -0.05(-1.46%) |
Apr 27, 2006 | 3.466 | 3.531 | 3.459 | 3.531 | 786,223 | +0.06(+1.78%) |
Apr 26, 2006 | 3.490 | 3.507 | 3.459 | 3.469 | 683,659 | -0.04(-1.27%) |
Apr 25, 2006 | 3.459 | 3.517 | 3.452 | 3.514 | 703,126 | +0.06(+1.59%) |
Apr 24, 2006 | 3.469 | 3.487 | 3.452 | 3.459 | 592,137 | -0.01(-0.40%) |
Apr 21, 2006 | 3.480 | 3.500 | 3.473 | 3.473 | 460,518 | -0.03(-0.79%) |
Apr 20, 2006 | 3.490 | 3.514 | 3.466 | 3.500 | 708,647 | -0.03(-0.88%) |
Apr 19, 2006 | 3.476 | 3.545 | 3.469 | 3.531 | 562,501 | +0.05(+1.38%) |
Apr 18, 2006 | 3.438 | 3.483 | 3.431 | 3.483 | 974,208 | +0.04(+1.20%) |
Apr 17, 2006 | 3.425 | 3.449 | 3.404 | 3.442 | 1,148,537 | -0.03(-0.99%) |
Apr 13, 2006 | 3.500 | 3.500 | 3.445 | 3.476 | 910,868 | -0.02(-0.69%) |
Apr 12, 2006 | 3.538 | 3.538 | 3.497 | 3.500 | 612,185 | -0.01(-0.20%) |
Apr 11, 2006 | 3.542 | 3.573 | 3.504 | 3.507 | 794,649 | -0.04(-1.07%) |
Apr 10, 2006 | 3.562 | 3.569 | 3.521 | 3.545 | 870,191 | +0.01(+0.29%) |
Apr 07, 2006 | 3.573 | 3.573 | 3.490 | 3.535 | 885,881 | -0.01(-0.29%) |
Apr 06, 2006 | 3.562 | 3.576 | 3.542 | 3.545 | 780,122 | -0.01(-0.39%) |
Apr 05, 2006 | 3.569 | 3.593 | 3.559 | 3.559 | 558,724 | -0.02(-0.67%) |
Apr 04, 2006 | 3.559 | 3.621 | 3.545 | 3.583 | 624,388 | +0.02(+0.58%) |
Apr 03, 2006 | 3.590 | 3.607 | 3.562 | 3.562 | 454,998 | -0.03(-0.96%) |
Mar 31, 2006 | 3.593 | 3.624 | 3.579 | 3.597 | 431,464 | -0.01(-0.19%) |
Mar 30, 2006 | 3.607 | 3.641 | 3.590 | 3.604 | 684,822 | +0.00(+0.10%) |
Mar 29, 2006 | 3.641 | 3.654 | 3.600 | 3.600 | 757,168 | -0.07(-1.88%) |
Mar 28, 2006 | 3.669 | 3.696 | 3.665 | 3.669 | 500,905 | +0.00(+0.00%) |
Mar 27, 2006 | 3.683 | 3.694 | 3.669 | 3.669 | 392,821 | -0.01(-0.28%) |
Mar 24, 2006 | 3.683 | 3.690 | 3.665 | 3.679 | 545,649 | -0.01(-0.37%) |
Mar 23, 2006 | 3.683 | 3.707 | 3.676 | 3.693 | 444,829 | +0.02(+0.47%) |
Mar 22, 2006 | 3.690 | 3.703 | 3.676 | 3.676 | 692,376 | -0.02(-0.47%) |
Mar 21, 2006 | 3.693 | 3.710 | 3.686 | 3.693 | 537,514 | -0.01(-0.37%) |
Mar 20, 2006 | 3.700 | 3.717 | 3.683 | 3.707 | 639,206 | +0.00(+0.00%) |
Mar 17, 2006 | 3.710 | 3.717 | 3.700 | 3.707 | 335,873 | -0.00(-0.09%) |
Mar 16, 2006 | 3.703 | 3.741 | 3.693 | 3.710 | 879,489 | -0.02(-0.65%) |
Mar 15, 2006 | 3.738 | 3.746 | 3.717 | 3.734 | 347,205 | -0.00(-0.09%) |
Mar 14, 2006 | 3.707 | 3.745 | 3.700 | 3.738 | 554,366 | +0.02(+0.46%) |
Mar 13, 2006 | 3.755 | 3.800 | 3.710 | 3.721 | 733,924 | -0.05(-1.37%) |
Mar 10, 2006 | 3.758 | 3.786 | 3.717 | 3.772 | 707,775 | +0.03(+0.74%) |
Mar 09, 2006 | 3.710 | 3.745 | 3.693 | 3.745 | 476,208 | +0.05(+1.30%) |
Mar 08, 2006 | 3.717 | 3.721 | 3.693 | 3.696 | 542,744 | -0.02(-0.56%) |
Mar 07, 2006 | 3.748 | 3.748 | 3.703 | 3.717 | 655,476 | -0.01(-0.18%) |
Mar 06, 2006 | 3.738 | 3.745 | 3.703 | 3.724 | 483,472 | -0.02(-0.64%) |
Mar 03, 2006 | 3.748 | 3.752 | 3.734 | 3.748 | 436,403 | +0.01(+0.28%) |
Mar 02, 2006 | 3.724 | 3.752 | 3.724 | 3.738 | 406,767 | -0.01(-0.18%) |
Mar 01, 2006 | 3.745 | 3.752 | 3.727 | 3.745 | 434,950 | +0.00(+0.00%) |
Feb 28, 2006 | 3.748 | 3.748 | 3.727 | 3.745 | 553,784 | -0.00(-0.09%) |
Feb 27, 2006 | 3.769 | 3.769 | 3.734 | 3.748 | 702,545 | -0.02(-0.55%) |
Feb 24, 2006 | 3.783 | 3.800 | 3.738 | 3.769 | 608,408 | -0.02(-0.64%) |
Feb 23, 2006 | 3.817 | 3.817 | 3.789 | 3.793 | 316,407 | -0.01(-0.27%) |
Feb 22, 2006 | 3.800 | 3.817 | 3.793 | 3.803 | 454,126 | +0.01(+0.27%) |
Feb 21, 2006 | 3.796 | 3.810 | 3.789 | 3.793 | 379,455 | -0.00(-0.09%) |
Feb 17, 2006 | 3.800 | 3.817 | 3.789 | 3.796 | 509,040 | -0.03(-0.72%) |
Feb 16, 2006 | 3.803 | 3.827 | 3.796 | 3.824 | 523,858 | -0.01(-0.18%) |
Feb 15, 2006 | 3.796 | 3.831 | 3.796 | 3.831 | 403,280 | +0.03(+0.91%) |
Feb 14, 2006 | 3.789 | 3.820 | 3.772 | 3.796 | 485,215 | -0.00(-0.09%) |
Feb 13, 2006 | 3.755 | 3.803 | 3.755 | 3.800 | 648,503 | +0.04(+1.01%) |
Feb 10, 2006 | 3.765 | 3.765 | 3.755 | 3.762 | 628,165 | +0.01(+0.28%) |
Feb 09, 2006 | 3.752 | 3.765 | 3.752 | 3.752 | 411,416 | -0.01(-0.18%) |
Feb 08, 2006 | 3.758 | 3.769 | 3.752 | 3.758 | 352,144 | -0.01(-0.18%) |
Feb 07, 2006 | 3.758 | 3.769 | 3.748 | 3.765 | 436,403 | +0.01(+0.28%) |
Feb 06, 2006 | 3.769 | 3.769 | 3.734 | 3.755 | 492,479 | -0.01(-0.37%) |
Feb 03, 2006 | 3.765 | 3.769 | 3.738 | 3.769 | 471,850 | +0.01(+0.37%) |
Feb 02, 2006 | 3.758 | 3.769 | 3.741 | 3.755 | 482,600 | +0.00(+0.09%) |
Feb 01, 2006 | 3.748 | 3.776 | 3.745 | 3.752 | 502,067 | -0.01(-0.37%) |
Jan 31, 2006 | 3.752 | 3.776 | 3.734 | 3.765 | 500,324 | +0.02(+0.64%) |
Jan 30, 2006 | 3.752 | 3.762 | 3.727 | 3.741 | 444,538 | -0.00(-0.09%) |
Jan 27, 2006 | 3.731 | 3.783 | 3.731 | 3.745 | 481,147 | -0.02(-0.64%) |
Jan 26, 2006 | 3.738 | 3.776 | 3.738 | 3.769 | 428,558 | +0.02(+0.46%) |
Jan 25, 2006 | 3.731 | 3.779 | 3.721 | 3.752 | 404,152 | +0.03(+0.74%) |
Jan 24, 2006 | 3.700 | 3.731 | 3.700 | 3.724 | 423,909 | +0.02(+0.65%) |
Jan 23, 2006 | 3.690 | 3.714 | 3.683 | 3.700 | 436,984 | +0.00(+0.00%) |
Jan 20, 2006 | 3.686 | 3.700 | 3.683 | 3.700 | 464,005 | +0.00(+0.00%) |
Jan 19, 2006 | 3.669 | 3.714 | 3.669 | 3.700 | 506,716 | +0.02(+0.56%) |
Jan 18, 2006 | 3.655 | 3.686 | 3.648 | 3.679 | 446,282 | +0.00(+0.00%) |
Jan 17, 2006 | 3.690 | 3.690 | 3.665 | 3.679 | 584,873 | -0.01(-0.19%) |
Jan 13, 2006 | 3.672 | 3.696 | 3.665 | 3.686 | 442,795 | -0.00(-0.09%) |
Jan 12, 2006 | 3.686 | 3.696 | 3.672 | 3.690 | 510,202 | -0.01(-0.28%) |
Jan 11, 2006 | 3.665 | 3.717 | 3.624 | 3.700 | 613,056 | +0.04(+1.13%) |
Jan 10, 2006 | 3.617 | 3.659 | 3.614 | 3.659 | 738,864 | +0.04(+1.14%) |
Jan 09, 2006 | 3.624 | 3.641 | 3.600 | 3.617 | 606,664 | -0.03(-0.85%) |
Jan 06, 2006 | 3.617 | 3.659 | 3.614 | 3.648 | 495,094 | +0.02(+0.66%) |
Jan 05, 2006 | 3.600 | 3.686 | 3.600 | 3.624 | 535,770 | +0.02(+0.67%) |
Jan 04, 2006 | 3.562 | 3.614 | 3.562 | 3.600 | 774,311 | +0.04(+1.06%) |
Jan 03, 2006 | 3.576 | 3.583 | 3.545 | 3.562 | 616,833 | -0.01(-0.39%) |
Dec 30, 2005 | 3.576 | 3.586 | 3.552 | 3.576 | 662,740 | +0.02(+0.58%) |
Dec 29, 2005 | 3.552 | 3.576 | 3.542 | 3.555 | 630,780 | -0.01(-0.39%) |
Dec 28, 2005 | 3.531 | 3.579 | 3.511 | 3.569 | 685,984 | +0.01(+0.39%) |
Dec 27, 2005 | 3.545 | 3.569 | 3.545 | 3.555 | 830,967 | +0.01(+0.19%) |
Dec 23, 2005 | 3.548 | 3.576 | 3.538 | 3.548 | 601,144 | -0.02(-0.48%) |
Dec 22, 2005 | 3.531 | 3.576 | 3.528 | 3.566 | 414,902 | +0.03(+0.97%) |
Dec 21, 2005 | 3.562 | 3.569 | 3.528 | 3.531 | 724,046 | -0.01(-0.19%) |
Dec 20, 2005 | 3.535 | 3.569 | 3.524 | 3.538 | 489,283 | -0.02(-0.58%) |
Dec 19, 2005 | 3.579 | 3.597 | 3.535 | 3.559 | 796,683 | -0.04(-1.05%) |
Dec 16, 2005 | 3.590 | 3.614 | 3.579 | 3.597 | 499,452 | +0.00(+0.10%) |
Dec 15, 2005 | 3.597 | 3.614 | 3.583 | 3.593 | 584,873 | -0.01(-0.29%) |
Dec 14, 2005 | 3.604 | 3.624 | 3.583 | 3.604 | 663,612 | -0.01(-0.29%) |
Dec 13, 2005 | 3.583 | 3.628 | 3.579 | 3.614 | 685,403 | +0.01(+0.38%) |
Dec 12, 2005 | 3.600 | 3.621 | 3.583 | 3.600 | 677,267 | +0.00(+0.00%) |
Dec 09, 2005 | 3.600 | 3.600 | 3.566 | 3.600 | 663,902 | +0.00(+0.00%) |
Dec 08, 2005 | 3.635 | 3.638 | 3.573 | 3.600 | 713,295 | -0.02(-0.66%) |
Dec 07, 2005 | 3.635 | 3.638 | 3.614 | 3.624 | 541,581 | +0.01(+0.19%) |
Dec 06, 2005 | 3.638 | 3.652 | 3.614 | 3.617 | 696,153 | -0.02(-0.57%) |
Dec 05, 2005 | 3.621 | 3.659 | 3.617 | 3.638 | 621,482 | +0.01(+0.28%) |
Dec 02, 2005 | 3.631 | 3.665 | 3.617 | 3.628 | 485,215 | -0.01(-0.19%) |
Dec 01, 2005 | 3.693 | 3.714 | 3.614 | 3.635 | 744,384 | -0.06(-1.68%) |
Nov 30, 2005 | 3.683 | 3.696 | 3.648 | 3.696 | 500,033 | +0.02(+0.66%) |
Nov 29, 2005 | 3.693 | 3.748 | 3.672 | 3.672 | 467,782 | -0.04(-1.11%) |
Nov 28, 2005 | 3.703 | 3.745 | 3.703 | 3.714 | 518,047 | -0.01(-0.18%) |
Nov 25, 2005 | 3.696 | 3.741 | 3.696 | 3.721 | 184,207 | +0.03(+0.93%) |
Nov 23, 2005 | 3.690 | 3.696 | 3.659 | 3.686 | 495,965 | +0.02(+0.66%) |
Nov 22, 2005 | 3.652 | 3.676 | 3.617 | 3.662 | 710,390 | -0.01(-0.19%) |
Nov 21, 2005 | 3.727 | 3.741 | 3.662 | 3.669 | 810,048 | -0.05(-1.30%) |
Nov 18, 2005 | 3.662 | 3.731 | 3.648 | 3.717 | 789,419 | +0.04(+1.22%) |
Nov 17, 2005 | 3.669 | 3.703 | 3.669 | 3.672 | 431,464 | +0.00(+0.09%) |
Nov 16, 2005 | 3.648 | 3.690 | 3.631 | 3.669 | 523,277 | +0.00(+0.00%) |
Nov 15, 2005 | 3.683 | 3.700 | 3.655 | 3.669 | 489,283 | -0.01(-0.37%) |
Nov 14, 2005 | 3.652 | 3.738 | 3.648 | 3.683 | 507,297 | -0.01(-0.28%) |
Nov 11, 2005 | 3.672 | 3.748 | 3.652 | 3.693 | 621,482 | -0.04(-1.20%) |
Nov 10, 2005 | 3.552 | 3.758 | 3.552 | 3.738 | 1,351,630 | +0.20(+5.54%) |
Nov 09, 2005 | 3.683 | 3.693 | 3.504 | 3.542 | 2,462,396 | -0.18(-4.81%) |
Nov 08, 2005 | 3.769 | 3.782 | 3.710 | 3.721 | 799,588 | -0.06(-1.55%) |
Nov 07, 2005 | 3.827 | 3.834 | 3.772 | 3.779 | 802,784 | -0.03(-0.81%) |
Nov 04, 2005 | 3.848 | 3.851 | 3.796 | 3.810 | 438,437 | -0.02(-0.63%) |
Nov 03, 2005 | 3.851 | 3.855 | 3.810 | 3.834 | 329,191 | -0.00(-0.09%) |
Nov 02, 2005 | 3.824 | 3.844 | 3.800 | 3.838 | 510,493 | -0.02(-0.54%) |
Nov 01, 2005 | 3.858 | 3.879 | 3.855 | 3.858 | 313,501 | -0.02(-0.44%) |
Oct 31, 2005 | 3.882 | 3.900 | 3.858 | 3.875 | 528,507 | -0.01(-0.18%) |
Oct 28, 2005 | 3.906 | 3.920 | 3.858 | 3.882 | 473,303 | -0.03(-0.79%) |
Oct 27, 2005 | 3.906 | 3.937 | 3.893 | 3.913 | 353,306 | -0.01(-0.26%) |
Oct 26, 2005 | 3.900 | 3.937 | 3.900 | 3.924 | 354,759 | +0.02(+0.44%) |
Oct 25, 2005 | 3.875 | 3.930 | 3.875 | 3.906 | 475,918 | +0.01(+0.35%) |
Oct 24, 2005 | 3.858 | 3.917 | 3.856 | 3.893 | 391,949 | +0.02(+0.62%) |
Oct 21, 2005 | 3.893 | 3.896 | 3.844 | 3.869 | 353,887 | +0.00(+0.00%) |
Oct 20, 2005 | 3.882 | 3.910 | 3.858 | 3.869 | 385,848 | -0.02(-0.62%) |
Oct 19, 2005 | 3.920 | 3.920 | 3.865 | 3.893 | 307,690 | -0.01(-0.18%) |
Oct 18, 2005 | 3.882 | 3.909 | 3.855 | 3.900 | 379,455 | +0.00(+0.09%) |
Oct 17, 2005 | 3.913 | 3.917 | 3.862 | 3.896 | 517,756 | +0.03(+0.89%) |
Oct 14, 2005 | 3.858 | 3.879 | 3.817 | 3.862 | 586,616 | +0.00(+0.00%) |
Oct 13, 2005 | 3.920 | 3.924 | 3.858 | 3.862 | 439,308 | -0.07(-1.67%) |
Oct 12, 2005 | 3.944 | 3.965 | 3.910 | 3.927 | 534,608 | -0.02(-0.44%) |
Oct 11, 2005 | 3.951 | 3.982 | 3.917 | 3.944 | 650,246 | -0.01(-0.17%) |
Oct 10, 2005 | 3.958 | 3.975 | 3.924 | 3.951 | 404,443 | -0.01(-0.26%) |
Oct 07, 2005 | 3.968 | 3.989 | 3.955 | 3.961 | 272,243 | -0.01(-0.26%) |
Oct 06, 2005 | 4.006 | 4.006 | 3.955 | 3.972 | 443,957 | -0.01(-0.17%) |
Oct 05, 2005 | 4.020 | 4.027 | 3.976 | 3.979 | 384,104 | -0.01(-0.17%) |
Oct 04, 2005 | 4.020 | 4.023 | 3.975 | 3.986 | 263,817 | -0.02(-0.60%) |
Oct 03, 2005 | 3.979 | 4.023 | 3.965 | 4.010 | 398,632 | +0.02(+0.52%) |
Sep 30, 2005 | 3.979 | 4.023 | 3.975 | 3.989 | 349,238 | -0.00(-0.09%) |
Sep 29, 2005 | 3.982 | 4.010 | 3.968 | 3.992 | 411,416 | -0.01(-0.34%) |
Sep 28, 2005 | 4.020 | 4.023 | 3.951 | 4.006 | 539,838 | +0.03(+0.69%) |
Sep 27, 2005 | 3.982 | 4.017 | 3.975 | 3.979 | 491,317 | -0.03(-0.86%) |
Sep 26, 2005 | 4.037 | 4.044 | 4.003 | 4.013 | 378,003 | -0.01(-0.26%) |
Sep 23, 2005 | 4.023 | 4.034 | 3.986 | 4.023 | 416,065 | +0.04(+0.95%) |
Sep 22, 2005 | 3.979 | 4.017 | 3.975 | 3.986 | 417,517 | +0.01(+0.17%) |
Sep 21, 2005 | 3.920 | 3.989 | 3.920 | 3.979 | 517,466 | +0.03(+0.87%) |
Sep 20, 2005 | 3.920 | 3.958 | 3.913 | 3.944 | 505,844 | +0.01(+0.17%) |
Sep 19, 2005 | 3.951 | 3.951 | 3.917 | 3.937 | 335,873 | +0.01(+0.26%) |
Sep 16, 2005 | 3.955 | 3.975 | 3.920 | 3.927 | 344,590 | -0.02(-0.52%) |
Sep 15, 2005 | 3.927 | 3.951 | 3.910 | 3.948 | 207,451 | +0.01(+0.35%) |
Sep 14, 2005 | 3.927 | 3.954 | 3.924 | 3.934 | 336,454 | -0.01(-0.17%) |
Sep 13, 2005 | 3.944 | 4.023 | 3.924 | 3.941 | 632,232 | -0.02(-0.43%) |
Sep 12, 2005 | 3.972 | 3.999 | 3.941 | 3.958 | 867,577 | +0.02(+0.44%) |
Sep 09, 2005 | 3.930 | 3.955 | 3.924 | 3.941 | 381,780 | +0.01(+0.26%) |
Sep 08, 2005 | 3.941 | 3.968 | 3.930 | 3.930 | 400,084 | -0.04(-0.95%) |
Sep 07, 2005 | 3.937 | 3.968 | 3.924 | 3.968 | 503,229 | +0.04(+1.05%) |
Sep 06, 2005 | 3.903 | 3.937 | 3.882 | 3.927 | 611,022 | +0.03(+0.71%) |
Sep 02, 2005 | 3.862 | 3.903 | 3.862 | 3.900 | 298,683 | +0.03(+0.80%) |
Sep 01, 2005 | 3.889 | 3.889 | 3.851 | 3.869 | 580,805 | -0.02(-0.53%) |
Aug 31, 2005 | 3.889 | 3.913 | 3.855 | 3.889 | 477,951 | -0.01(-0.35%) |
Aug 30, 2005 | 3.913 | 3.934 | 3.872 | 3.903 | 572,670 | -0.02(-0.44%) |
Aug 29, 2005 | 3.924 | 3.930 | 3.910 | 3.920 | 409,382 | -0.01(-0.26%) |
Aug 26, 2005 | 3.934 | 3.934 | 3.910 | 3.930 | 433,497 | +0.01(+0.35%) |
Aug 25, 2005 | 3.924 | 3.937 | 3.906 | 3.917 | 400,375 | -0.00(-0.09%) |
Aug 24, 2005 | 3.920 | 3.937 | 3.906 | 3.920 | 504,101 | -0.01(-0.35%) |
Aug 23, 2005 | 3.930 | 3.951 | 3.924 | 3.934 | 505,844 | +0.00(+0.09%) |
Aug 22, 2005 | 3.951 | 3.955 | 3.924 | 3.930 | 406,186 | +0.00(+0.00%) |
Aug 19, 2005 | 3.941 | 3.944 | 3.910 | 3.930 | 273,986 | +0.01(+0.18%) |
Aug 18, 2005 | 3.951 | 3.951 | 3.875 | 3.924 | 762,979 | -0.02(-0.52%) |
Aug 17, 2005 | 3.958 | 3.958 | 3.869 | 3.944 | 483,181 | +0.01(+0.35%) |
Aug 16, 2005 | 3.941 | 3.958 | 3.889 | 3.930 | 782,736 | -0.02(-0.61%) |
Aug 15, 2005 | 3.934 | 3.989 | 3.934 | 3.955 | 594,461 | -0.01(-0.35%) |
Aug 12, 2005 | 3.965 | 3.996 | 3.941 | 3.968 | 531,993 | +0.02(+0.52%) |
Aug 11, 2005 | 3.989 | 4.006 | 3.941 | 3.948 | 559,595 | -0.03(-0.86%) |
Aug 10, 2005 | 3.992 | 3.992 | 3.955 | 3.982 | 478,532 | +0.01(+0.26%) |
Aug 09, 2005 | 3.944 | 3.986 | 3.934 | 3.972 | 480,276 | +0.02(+0.61%) |
Aug 08, 2005 | 3.979 | 3.979 | 3.944 | 3.948 | 350,401 | -0.02(-0.52%) |
Aug 05, 2005 | 3.975 | 3.992 | 3.958 | 3.968 | 341,684 | +0.00(+0.09%) |
Aug 04, 2005 | 3.965 | 3.992 | 3.965 | 3.965 | 452,964 | -0.03(-0.69%) |
Aug 03, 2005 | 3.975 | 3.992 | 3.944 | 3.992 | 374,807 | +0.02(+0.43%) |
Aug 02, 2005 | 4.017 | 4.023 | 3.955 | 3.975 | 592,137 | -0.02(-0.60%) |
Aug 01, 2005 | 3.999 | 4.017 | 3.975 | 3.999 | 605,502 | +0.01(+0.26%) |
Jul 29, 2005 | 4.006 | 4.023 | 3.986 | 3.989 | 382,361 | -0.04(-1.02%) |
Jul 28, 2005 | 4.006 | 4.037 | 3.982 | 4.030 | 355,049 | +0.04(+0.95%) |
Jul 27, 2005 | 3.992 | 4.010 | 3.965 | 3.992 | 425,943 | -0.02(-0.43%) |
Jul 26, 2005 | 4.006 | 4.027 | 3.965 | 4.010 | 443,957 | -0.03(-0.68%) |
Jul 25, 2005 | 4.017 | 4.037 | 3.992 | 4.037 | 386,138 | +0.01(+0.26%) |
Jul 22, 2005 | 3.999 | 4.034 | 3.996 | 4.027 | 337,907 | +0.03(+0.86%) |
Jul 21, 2005 | 4.027 | 4.044 | 3.992 | 3.992 | 465,458 | -0.04(-0.94%) |
Jul 20, 2005 | 4.030 | 4.061 | 4.027 | 4.030 | 301,879 | -0.02(-0.59%) |
Jul 19, 2005 | 4.044 | 4.061 | 4.027 | 4.054 | 443,667 | -0.00(-0.08%) |
Jul 18, 2005 | 4.027 | 4.061 | 4.013 | 4.058 | 302,751 | +0.03(+0.77%) |
Jul 15, 2005 | 4.051 | 4.051 | 4.013 | 4.027 | 268,466 | -0.02(-0.59%) |
Jul 14, 2005 | 4.048 | 4.054 | 4.006 | 4.051 | 431,754 | +0.01(+0.26%) |
Jul 13, 2005 | 4.034 | 4.044 | 4.006 | 4.041 | 445,410 | +0.01(+0.17%) |
Jul 12, 2005 | 4.051 | 4.061 | 4.027 | 4.034 | 543,034 | -0.02(-0.42%) |
Jul 11, 2005 | 4.037 | 4.051 | 4.010 | 4.051 | 619,448 | +0.04(+1.12%) |
Jul 08, 2005 | 3.961 | 4.010 | 3.955 | 4.006 | 467,492 | +0.03(+0.69%) |
Jul 07, 2005 | 4.003 | 4.003 | 3.958 | 3.979 | 473,012 | -0.01(-0.34%) |
Jul 06, 2005 | 3.999 | 4.041 | 3.986 | 3.992 | 521,824 | -0.02(-0.60%) |
Jul 05, 2005 | 4.006 | 4.023 | 3.986 | 4.017 | 370,158 | +0.02(+0.60%) |
Jul 01, 2005 | 4.006 | 4.006 | 3.958 | 3.992 | 445,991 | +0.01(+0.35%) |
Jun 30, 2005 | 3.975 | 3.999 | 3.961 | 3.979 | 475,627 | +0.01(+0.26%) |
Jun 29, 2005 | 3.955 | 3.992 | 3.955 | 3.968 | 351,853 | -0.01(-0.35%) |
Jun 28, 2005 | 3.989 | 4.010 | 3.955 | 3.982 | 466,620 | -0.02(-0.52%) |
Jun 27, 2005 | 4.027 | 4.051 | 3.996 | 4.003 | 499,161 | -0.02(-0.60%) |
Jun 24, 2005 | 4.003 | 4.037 | 3.996 | 4.027 | 308,562 | +0.02(+0.60%) |
Jun 23, 2005 | 4.041 | 4.058 | 3.996 | 4.003 | 433,207 | +0.00(+0.00%) |
Jun 22, 2005 | 3.999 | 4.061 | 3.999 | 4.003 | 461,390 | +0.00(+0.09%) |
Jun 21, 2005 | 4.023 | 4.027 | 3.979 | 3.999 | 520,371 | +0.01(+0.17%) |
Jun 20, 2005 | 3.992 | 4.017 | 3.972 | 3.992 | 524,149 | -0.02(-0.51%) |
Jun 17, 2005 | 3.965 | 4.017 | 3.961 | 4.013 | 450,640 | +0.05(+1.30%) |
Jun 16, 2005 | 3.930 | 3.986 | 3.924 | 3.961 | 456,451 | +0.02(+0.52%) |
Jun 15, 2005 | 3.992 | 3.992 | 3.924 | 3.941 | 508,168 | -0.03(-0.69%) |
Jun 14, 2005 | 4.010 | 4.010 | 3.951 | 3.968 | 614,800 | -0.04(-1.11%) |
Jun 13, 2005 | 3.965 | 4.058 | 3.965 | 4.013 | 605,502 | +0.04(+1.13%) |
Jun 10, 2005 | 3.955 | 3.972 | 3.927 | 3.968 | 603,178 | +0.03(+0.70%) |
Jun 09, 2005 | 3.924 | 3.941 | 3.872 | 3.941 | 597,076 | +0.02(+0.62%) |
Jun 08, 2005 | 3.927 | 3.937 | 3.917 | 3.917 | 370,158 | +0.01(+0.18%) |
Jun 07, 2005 | 3.951 | 3.951 | 3.910 | 3.910 | 397,760 | -0.03(-0.70%) |
Jun 06, 2005 | 3.910 | 3.937 | 3.910 | 3.937 | 380,037 | +0.01(+0.35%) |
Jun 03, 2005 | 3.910 | 3.924 | 3.903 | 3.924 | 399,213 | +0.03(+0.71%) |
Jun 02, 2005 | 3.917 | 3.920 | 3.889 | 3.896 | 400,956 | -0.01(-0.35%) |
Jun 01, 2005 | 3.893 | 3.930 | 3.893 | 3.910 | 563,373 | -0.01(-0.35%) |
May 31, 2005 | 3.903 | 3.930 | 3.882 | 3.924 | 400,666 | +0.01(+0.18%) |
May 27, 2005 | 3.872 | 3.917 | 3.865 | 3.917 | 578,772 | +0.05(+1.34%) |
May 26, 2005 | 3.913 | 3.927 | 3.858 | 3.865 | 531,122 | -0.05(-1.23%) |
May 25, 2005 | 3.930 | 3.937 | 3.896 | 3.913 | 447,153 | -0.01(-0.35%) |
May 24, 2005 | 3.930 | 3.937 | 3.910 | 3.927 | 441,923 | +0.00(+0.09%) |
May 23, 2005 | 3.924 | 3.930 | 3.900 | 3.924 | 561,920 | +0.02(+0.53%) |
May 20, 2005 | 3.900 | 3.924 | 3.889 | 3.903 | 435,531 | +0.00(+0.09%) |
May 19, 2005 | 3.924 | 3.924 | 3.893 | 3.900 | 394,855 | -0.01(-0.35%) |
May 18, 2005 | 3.886 | 3.913 | 3.875 | 3.913 | 372,482 | +0.02(+0.62%) |
May 17, 2005 | 3.889 | 3.910 | 3.882 | 3.889 | 411,997 | -0.02(-0.53%) |
May 16, 2005 | 3.889 | 3.910 | 3.875 | 3.910 | 251,033 | +0.02(+0.53%) |
May 13, 2005 | 3.893 | 3.920 | 3.872 | 3.889 | 409,382 | +0.00(+0.09%) |
May 12, 2005 | 3.900 | 3.917 | 3.875 | 3.886 | 369,867 | -0.01(-0.35%) |
May 11, 2005 | 3.886 | 3.930 | 3.875 | 3.900 | 465,167 | +0.01(+0.35%) |
May 10, 2005 | 3.903 | 3.924 | 3.855 | 3.886 | 645,017 | +0.02(+0.44%) |
May 09, 2005 | 3.882 | 3.896 | 3.858 | 3.869 | 438,727 | +0.00(+0.00%) |
May 06, 2005 | 3.872 | 3.886 | 3.844 | 3.869 | 354,759 | +0.00(+0.09%) |
May 05, 2005 | 3.858 | 3.875 | 3.844 | 3.865 | 437,275 | +0.02(+0.63%) |
May 04, 2005 | 3.851 | 3.865 | 3.827 | 3.841 | 371,611 | +0.01(+0.18%) |
May 03, 2005 | 3.810 | 3.834 | 3.803 | 3.834 | 448,897 | +0.01(+0.36%) |