Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.173 | 4.205 | 4.173 | 4.194 | 437,250 | +0.03(+0.66%) |
Apr 27, 2006 | 4.132 | 4.217 | 4.127 | 4.166 | 854,427 | +0.03(+0.72%) |
Apr 26, 2006 | 4.145 | 4.166 | 4.136 | 4.136 | 641,038 | -0.03(-0.82%) |
Apr 25, 2006 | 4.173 | 4.182 | 4.136 | 4.171 | 824,316 | -0.00(-0.11%) |
Apr 24, 2006 | 4.194 | 4.203 | 4.173 | 4.175 | 637,983 | -0.03(-0.71%) |
Apr 21, 2006 | 4.219 | 4.228 | 4.187 | 4.205 | 899,810 | -0.03(-0.60%) |
Apr 20, 2006 | 4.226 | 4.249 | 4.217 | 4.230 | 602,637 | +0.01(+0.16%) |
Apr 19, 2006 | 4.187 | 4.235 | 4.175 | 4.223 | 761,915 | +0.01(+0.22%) |
Apr 18, 2006 | 4.221 | 4.223 | 4.162 | 4.214 | 722,204 | -0.00(-0.05%) |
Apr 17, 2006 | 4.239 | 4.269 | 4.196 | 4.217 | 834,790 | -0.04(-0.86%) |
Apr 13, 2006 | 4.272 | 4.272 | 4.221 | 4.253 | 699,076 | -0.02(-0.43%) |
Apr 12, 2006 | 4.274 | 4.297 | 4.253 | 4.272 | 482,633 | -0.02(-0.53%) |
Apr 11, 2006 | 4.340 | 4.340 | 4.285 | 4.294 | 772,388 | -0.02(-0.53%) |
Apr 10, 2006 | 4.336 | 4.359 | 4.317 | 4.317 | 682,057 | -0.03(-0.63%) |
Apr 07, 2006 | 4.365 | 4.370 | 4.343 | 4.345 | 473,905 | -0.01(-0.32%) |
Apr 06, 2006 | 4.384 | 4.386 | 4.345 | 4.359 | 425,904 | -0.01(-0.26%) |
Apr 05, 2006 | 4.352 | 4.392 | 4.340 | 4.370 | 572,963 | +0.03(+0.74%) |
Apr 04, 2006 | 4.365 | 4.375 | 4.336 | 4.338 | 518,416 | -0.02(-0.37%) |
Apr 03, 2006 | 4.375 | 4.386 | 4.347 | 4.354 | 624,456 | -0.01(-0.16%) |
Mar 31, 2006 | 4.386 | 4.386 | 4.349 | 4.361 | 524,962 | -0.03(-0.57%) |
Mar 30, 2006 | 4.372 | 4.386 | 4.352 | 4.386 | 504,888 | +0.02(+0.53%) |
Mar 29, 2006 | 4.343 | 4.363 | 4.343 | 4.363 | 406,703 | +0.02(+0.48%) |
Mar 28, 2006 | 4.370 | 4.372 | 4.336 | 4.343 | 715,658 | -0.02(-0.42%) |
Mar 27, 2006 | 4.384 | 4.386 | 4.354 | 4.361 | 692,967 | -0.02(-0.42%) |
Mar 24, 2006 | 4.395 | 4.398 | 4.363 | 4.379 | 654,129 | -0.01(-0.21%) |
Mar 23, 2006 | 4.398 | 4.418 | 4.388 | 4.388 | 560,745 | -0.01(-0.21%) |
Mar 22, 2006 | 4.379 | 4.400 | 4.375 | 4.398 | 733,114 | +0.02(+0.47%) |
Mar 21, 2006 | 4.404 | 4.407 | 4.365 | 4.377 | 992,322 | -0.02(-0.42%) |
Mar 20, 2006 | 4.379 | 4.432 | 4.379 | 4.395 | 808,171 | +0.02(+0.37%) |
Mar 17, 2006 | 4.372 | 4.393 | 4.365 | 4.379 | 839,153 | +0.01(+0.31%) |
Mar 16, 2006 | 4.393 | 4.404 | 4.359 | 4.365 | 767,587 | -0.03(-0.68%) |
Mar 15, 2006 | 4.388 | 4.400 | 4.382 | 4.395 | 1,566,594 | +0.02(+0.37%) |
Mar 14, 2006 | 4.377 | 4.382 | 4.356 | 4.379 | 1,304,768 | +0.02(+0.53%) |
Mar 13, 2006 | 4.331 | 4.391 | 4.331 | 4.356 | 2,175,777 | +0.05(+1.12%) |
Mar 10, 2006 | 4.304 | 4.324 | 4.297 | 4.308 | 433,322 | +0.00(+0.11%) |
Mar 09, 2006 | 4.313 | 4.322 | 4.297 | 4.304 | 564,236 | -0.02(-0.42%) |
Mar 08, 2006 | 4.310 | 4.329 | 4.308 | 4.322 | 700,385 | +0.00(+0.00%) |
Mar 07, 2006 | 4.324 | 4.331 | 4.310 | 4.322 | 568,599 | -0.00(-0.11%) |
Mar 06, 2006 | 4.333 | 4.340 | 4.301 | 4.327 | 1,140,254 | +0.02(+0.37%) |
Mar 03, 2006 | 4.308 | 4.322 | 4.290 | 4.310 | 727,004 | +0.02(+0.37%) |
Mar 02, 2006 | 4.262 | 4.297 | 4.262 | 4.294 | 481,760 | +0.04(+0.92%) |
Mar 01, 2006 | 4.278 | 4.306 | 4.251 | 4.255 | 971,376 | -0.01(-0.32%) |
Feb 28, 2006 | 4.249 | 4.283 | 4.242 | 4.269 | 612,237 | +0.02(+0.49%) |
Feb 27, 2006 | 4.253 | 4.258 | 4.237 | 4.249 | 475,651 | -0.00(-0.11%) |
Feb 24, 2006 | 4.233 | 4.255 | 4.223 | 4.253 | 452,087 | +0.03(+0.60%) |
Feb 23, 2006 | 4.242 | 4.244 | 4.217 | 4.228 | 530,198 | -0.01(-0.16%) |
Feb 22, 2006 | 4.226 | 4.246 | 4.200 | 4.235 | 679,003 | +0.00(+0.00%) |
Feb 21, 2006 | 4.230 | 4.235 | 4.217 | 4.235 | 497,906 | +0.03(+0.60%) |
Feb 17, 2006 | 4.221 | 4.228 | 4.205 | 4.210 | 661,548 | -0.03(-0.65%) |
Feb 16, 2006 | 4.233 | 4.239 | 4.217 | 4.237 | 549,399 | +0.00(+0.00%) |
Feb 15, 2006 | 4.258 | 4.262 | 4.217 | 4.237 | 408,449 | -0.02(-0.43%) |
Feb 14, 2006 | 4.242 | 4.274 | 4.235 | 4.255 | 616,601 | +0.01(+0.22%) |
Feb 13, 2006 | 4.251 | 4.258 | 4.239 | 4.246 | 768,897 | +0.01(+0.32%) |
Feb 10, 2006 | 4.235 | 4.249 | 4.223 | 4.233 | 331,646 | +0.00(+0.11%) |
Feb 09, 2006 | 4.244 | 4.269 | 4.228 | 4.228 | 394,048 | -0.05(-1.18%) |
Feb 08, 2006 | 4.267 | 4.283 | 4.242 | 4.278 | 591,727 | +0.01(+0.32%) |
Feb 07, 2006 | 4.272 | 4.297 | 4.262 | 4.265 | 747,514 | +0.00(+0.05%) |
Feb 06, 2006 | 4.235 | 4.297 | 4.223 | 4.262 | 997,122 | +0.02(+0.54%) |
Feb 03, 2006 | 4.214 | 4.251 | 4.210 | 4.239 | 620,528 | +0.03(+0.71%) |
Feb 02, 2006 | 4.198 | 4.219 | 4.184 | 4.210 | 487,869 | +0.01(+0.27%) |
Feb 01, 2006 | 4.194 | 4.217 | 4.194 | 4.198 | 339,938 | -0.00(-0.11%) |
Jan 31, 2006 | 4.239 | 4.249 | 4.182 | 4.203 | 723,077 | -0.03(-0.60%) |
Jan 30, 2006 | 4.230 | 4.244 | 4.228 | 4.228 | 421,104 | +0.00(+0.05%) |
Jan 27, 2006 | 4.200 | 4.233 | 4.196 | 4.226 | 430,704 | +0.02(+0.55%) |
Jan 26, 2006 | 4.198 | 4.217 | 4.194 | 4.203 | 445,977 | -0.01(-0.22%) |
Jan 25, 2006 | 4.207 | 4.226 | 4.198 | 4.212 | 733,114 | +0.01(+0.22%) |
Jan 24, 2006 | 4.198 | 4.210 | 4.189 | 4.203 | 589,982 | -0.00(-0.11%) |
Jan 23, 2006 | 4.182 | 4.210 | 4.173 | 4.207 | 516,670 | +0.03(+0.71%) |
Jan 20, 2006 | 4.205 | 4.205 | 4.173 | 4.178 | 447,723 | -0.00(-0.11%) |
Jan 19, 2006 | 4.196 | 4.205 | 4.166 | 4.182 | 614,855 | -0.00(-0.05%) |
Jan 18, 2006 | 4.191 | 4.203 | 4.166 | 4.184 | 492,233 | -0.01(-0.27%) |
Jan 17, 2006 | 4.182 | 4.200 | 4.171 | 4.196 | 752,751 | +0.02(+0.49%) |
Jan 13, 2006 | 4.150 | 4.191 | 4.145 | 4.175 | 558,999 | +0.02(+0.60%) |
Jan 12, 2006 | 4.132 | 4.182 | 4.132 | 4.150 | 664,602 | -0.02(-0.38%) |
Jan 11, 2006 | 4.150 | 4.187 | 4.150 | 4.166 | 459,069 | +0.00(+0.00%) |
Jan 10, 2006 | 4.148 | 4.168 | 4.129 | 4.166 | 873,627 | +0.01(+0.28%) |
Jan 09, 2006 | 4.189 | 4.203 | 4.152 | 4.155 | 1,073,924 | -0.04(-0.98%) |
Jan 06, 2006 | 4.214 | 4.214 | 4.173 | 4.196 | 668,530 | -0.00(-0.05%) |
Jan 05, 2006 | 4.180 | 4.210 | 4.150 | 4.198 | 796,825 | +0.02(+0.38%) |
Jan 04, 2006 | 4.139 | 4.182 | 4.139 | 4.182 | 747,078 | +0.03(+0.83%) |
Jan 03, 2006 | 4.113 | 4.171 | 4.100 | 4.148 | 1,101,853 | +0.05(+1.34%) |
Dec 30, 2005 | 4.129 | 4.145 | 4.090 | 4.093 | 1,432,190 | -0.05(-1.11%) |
Dec 29, 2005 | 4.125 | 4.150 | 4.118 | 4.139 | 927,738 | +0.02(+0.50%) |
Dec 28, 2005 | 4.090 | 4.132 | 4.079 | 4.118 | 1,066,506 | +0.04(+0.95%) |
Dec 27, 2005 | 4.116 | 4.120 | 4.068 | 4.079 | 1,107,962 | -0.03(-0.67%) |
Dec 23, 2005 | 4.113 | 4.120 | 4.090 | 4.107 | 1,035,523 | -0.00(-0.11%) |
Dec 22, 2005 | 4.118 | 4.136 | 4.104 | 4.111 | 1,311,750 | -0.01(-0.17%) |
Dec 21, 2005 | 4.063 | 4.118 | 4.056 | 4.118 | 1,573,140 | +0.06(+1.58%) |
Dec 20, 2005 | 4.035 | 4.070 | 4.022 | 4.054 | 1,068,251 | +0.00(+0.00%) |
Dec 19, 2005 | 3.987 | 4.065 | 3.987 | 4.054 | 1,397,280 | +0.05(+1.20%) |
Dec 16, 2005 | 3.999 | 4.033 | 3.985 | 4.006 | 1,654,306 | +0.01(+0.17%) |
Dec 15, 2005 | 4.033 | 4.042 | 3.990 | 3.999 | 1,987,699 | -0.03(-0.85%) |
Dec 14, 2005 | 4.045 | 4.061 | 4.031 | 4.033 | 1,221,420 | -0.02(-0.56%) |
Dec 13, 2005 | 4.065 | 4.090 | 4.052 | 4.056 | 996,249 | -0.01(-0.34%) |
Dec 12, 2005 | 4.068 | 4.079 | 4.061 | 4.070 | 634,056 | +0.01(+0.23%) |
Dec 09, 2005 | 4.056 | 4.070 | 4.052 | 4.061 | 765,842 | -0.01(-0.17%) |
Dec 08, 2005 | 4.079 | 4.079 | 4.047 | 4.068 | 1,152,036 | -0.02(-0.45%) |
Dec 07, 2005 | 4.074 | 4.095 | 4.061 | 4.086 | 785,043 | +0.01(+0.28%) |
Dec 06, 2005 | 4.070 | 4.095 | 4.068 | 4.074 | 846,572 | -0.01(-0.34%) |
Dec 05, 2005 | 4.061 | 4.134 | 4.058 | 4.088 | 1,506,374 | +0.03(+0.73%) |
Dec 02, 2005 | 4.065 | 4.090 | 4.047 | 4.058 | 1,019,377 | -0.00(-0.11%) |
Dec 01, 2005 | 4.049 | 4.065 | 4.035 | 4.063 | 529,762 | +0.01(+0.34%) |
Nov 30, 2005 | 4.033 | 4.058 | 4.033 | 4.049 | 716,095 | +0.00(+0.11%) |
Nov 29, 2005 | 4.049 | 4.061 | 4.033 | 4.045 | 706,058 | -0.01(-0.17%) |
Nov 28, 2005 | 4.033 | 4.063 | 4.033 | 4.052 | 653,693 | +0.00(+0.06%) |
Nov 25, 2005 | 4.033 | 4.074 | 4.033 | 4.049 | 233,025 | +0.02(+0.40%) |
Nov 23, 2005 | 4.077 | 4.077 | 4.033 | 4.033 | 1,140,690 | -0.03(-0.73%) |
Nov 22, 2005 | 4.125 | 4.143 | 4.063 | 4.063 | 935,593 | -0.05(-1.34%) |
Nov 21, 2005 | 4.125 | 4.148 | 4.100 | 4.118 | 1,198,292 | -0.01(-0.17%) |
Nov 18, 2005 | 4.113 | 4.143 | 4.102 | 4.125 | 825,626 | -0.00(-0.11%) |
Nov 17, 2005 | 4.097 | 4.132 | 4.090 | 4.129 | 856,172 | +0.04(+0.95%) |
Nov 16, 2005 | 4.102 | 4.129 | 4.090 | 4.090 | 734,423 | -0.03(-0.83%) |
Nov 15, 2005 | 4.100 | 4.127 | 4.088 | 4.125 | 789,843 | +0.02(+0.56%) |
Nov 14, 2005 | 4.104 | 4.118 | 4.090 | 4.102 | 753,623 | -0.01(-0.28%) |
Nov 11, 2005 | 4.102 | 4.120 | 4.086 | 4.113 | 677,257 | +0.00(+0.00%) |
Nov 10, 2005 | 4.113 | 4.116 | 4.084 | 4.113 | 684,239 | +0.01(+0.28%) |
Nov 09, 2005 | 4.090 | 4.109 | 4.068 | 4.102 | 836,971 | +0.02(+0.39%) |
Nov 08, 2005 | 4.077 | 4.088 | 4.056 | 4.086 | 568,599 | +0.03(+0.68%) |
Nov 07, 2005 | 4.031 | 4.109 | 4.026 | 4.058 | 974,867 | +0.03(+0.62%) |
Nov 04, 2005 | 4.042 | 4.045 | 4.019 | 4.033 | 670,275 | -0.01(-0.17%) |
Nov 03, 2005 | 4.070 | 4.079 | 4.035 | 4.040 | 416,740 | -0.04(-0.90%) |
Nov 02, 2005 | 4.058 | 4.077 | 4.045 | 4.077 | 564,672 | +0.02(+0.57%) |
Nov 01, 2005 | 4.061 | 4.088 | 4.047 | 4.054 | 633,183 | -0.01(-0.17%) |
Oct 31, 2005 | 4.056 | 4.070 | 4.047 | 4.061 | 475,651 | -0.01(-0.23%) |
Oct 28, 2005 | 4.056 | 4.086 | 4.056 | 4.070 | 241,316 | +0.01(+0.34%) |
Oct 27, 2005 | 4.049 | 4.088 | 4.049 | 4.056 | 475,215 | +0.00(+0.06%) |
Oct 26, 2005 | 4.072 | 4.097 | 4.047 | 4.054 | 526,707 | -0.01(-0.34%) |
Oct 25, 2005 | 4.056 | 4.109 | 4.054 | 4.068 | 651,075 | +0.00(+0.06%) |
Oct 24, 2005 | 4.056 | 4.074 | 4.033 | 4.065 | 657,184 | +0.03(+0.62%) |
Oct 21, 2005 | 4.010 | 4.052 | 4.001 | 4.040 | 353,902 | +0.01(+0.28%) |
Oct 20, 2005 | 4.070 | 4.070 | 4.017 | 4.029 | 882,355 | -0.02(-0.45%) |
Oct 19, 2005 | 4.058 | 4.086 | 4.040 | 4.047 | 588,673 | -0.04(-0.95%) |
Oct 18, 2005 | 4.093 | 4.102 | 4.079 | 4.086 | 512,307 | +0.00(+0.00%) |
Oct 17, 2005 | 4.125 | 4.125 | 4.084 | 4.086 | 550,708 | -0.04(-0.89%) |
Oct 14, 2005 | 4.102 | 4.127 | 4.086 | 4.123 | 435,068 | +0.04(+0.90%) |
Oct 13, 2005 | 4.100 | 4.102 | 4.081 | 4.086 | 888,028 | -0.01(-0.28%) |
Oct 12, 2005 | 4.118 | 4.133 | 4.081 | 4.097 | 587,364 | -0.03(-0.72%) |
Oct 11, 2005 | 4.134 | 4.157 | 4.118 | 4.127 | 679,876 | -0.03(-0.72%) |
Oct 10, 2005 | 4.150 | 4.200 | 4.127 | 4.157 | 1,001,922 | +0.04(+0.89%) |
Oct 07, 2005 | 4.125 | 4.145 | 4.107 | 4.120 | 507,506 | +0.00(+0.00%) |
Oct 06, 2005 | 4.123 | 4.136 | 4.113 | 4.120 | 489,615 | -0.00(-0.06%) |
Oct 05, 2005 | 4.120 | 4.123 | 4.093 | 4.123 | 439,432 | +0.02(+0.50%) |
Oct 04, 2005 | 4.102 | 4.123 | 4.079 | 4.102 | 843,081 | +0.01(+0.28%) |
Oct 03, 2005 | 4.109 | 4.123 | 4.086 | 4.090 | 1,288,622 | +0.00(+0.00%) |
Sep 30, 2005 | 4.079 | 4.113 | 4.074 | 4.090 | 766,278 | +0.00(+0.11%) |
Sep 29, 2005 | 4.100 | 4.118 | 4.079 | 4.086 | 675,512 | -0.00(-0.06%) |
Sep 28, 2005 | 4.084 | 4.100 | 4.084 | 4.088 | 876,245 | -0.01(-0.28%) |
Sep 27, 2005 | 4.088 | 4.118 | 4.081 | 4.100 | 819,516 | -0.01(-0.17%) |
Sep 26, 2005 | 4.074 | 4.125 | 4.058 | 4.107 | 871,009 | +0.02(+0.50%) |
Sep 23, 2005 | 4.086 | 4.090 | 4.052 | 4.086 | 801,625 | +0.00(+0.11%) |
Sep 22, 2005 | 4.090 | 4.095 | 4.056 | 4.081 | 872,754 | +0.00(+0.11%) |
Sep 21, 2005 | 4.127 | 4.162 | 4.070 | 4.077 | 926,429 | -0.07(-1.59%) |
Sep 20, 2005 | 4.141 | 4.164 | 4.139 | 4.143 | 425,904 | +0.00(+0.10%) |
Sep 19, 2005 | 4.198 | 4.200 | 4.127 | 4.139 | 639,729 | -0.19(-4.50%) |
Sep 16, 2005 | 4.182 | 4.333 | 4.333 | 4.333 | 825,626 | +0.13(+3.11%) |
Sep 15, 2005 | 4.251 | 4.255 | 4.196 | 4.203 | 525,398 | -0.04(-0.92%) |
Sep 14, 2005 | 4.267 | 4.267 | 4.217 | 4.242 | 595,218 | -0.03(-0.59%) |
Sep 13, 2005 | 4.267 | 4.274 | 4.223 | 4.267 | 570,781 | +0.00(+0.05%) |
Sep 12, 2005 | 4.285 | 4.297 | 4.251 | 4.265 | 374,411 | -0.01(-0.32%) |
Sep 09, 2005 | 4.274 | 4.288 | 4.249 | 4.278 | 495,724 | +0.02(+0.38%) |
Sep 08, 2005 | 4.269 | 4.285 | 4.239 | 4.262 | 848,754 | +0.02(+0.54%) |
Sep 07, 2005 | 4.219 | 4.251 | 4.219 | 4.239 | 824,316 | +0.01(+0.33%) |
Sep 06, 2005 | 4.260 | 4.285 | 4.219 | 4.226 | 1,220,547 | +0.05(+1.10%) |
Sep 02, 2005 | 4.171 | 4.205 | 4.152 | 4.180 | 582,127 | +0.03(+0.70%) |
Sep 01, 2005 | 4.120 | 4.178 | 4.120 | 4.151 | 642,347 | -0.02(-0.53%) |
Aug 31, 2005 | 4.150 | 4.173 | 4.127 | 4.173 | 678,130 | +0.03(+0.77%) |
Aug 30, 2005 | 4.107 | 4.152 | 4.107 | 4.141 | 923,811 | +0.03(+0.61%) |
Aug 29, 2005 | 4.090 | 4.139 | 4.088 | 4.116 | 632,310 | +0.04(+0.90%) |
Aug 26, 2005 | 4.086 | 4.100 | 4.072 | 4.079 | 381,830 | +0.00(+0.00%) |
Aug 25, 2005 | 4.090 | 4.107 | 4.058 | 4.079 | 905,919 | -0.02(-0.50%) |
Aug 24, 2005 | 4.102 | 4.123 | 4.097 | 4.100 | 519,289 | -0.02(-0.50%) |
Aug 23, 2005 | 4.116 | 4.143 | 4.116 | 4.120 | 390,994 | +0.00(+0.11%) |
Aug 22, 2005 | 4.155 | 4.159 | 4.111 | 4.116 | 440,304 | -0.03(-0.83%) |
Aug 19, 2005 | 4.136 | 4.150 | 4.113 | 4.150 | 393,176 | +0.02(+0.56%) |
Aug 18, 2005 | 4.129 | 4.148 | 4.120 | 4.127 | 486,997 | -0.01(-0.17%) |
Aug 17, 2005 | 4.141 | 4.145 | 4.111 | 4.134 | 577,763 | -0.01(-0.17%) |
Aug 16, 2005 | 4.132 | 4.159 | 4.127 | 4.141 | 605,691 | -0.00(-0.06%) |
Aug 15, 2005 | 4.175 | 4.182 | 4.125 | 4.143 | 789,406 | -0.03(-0.77%) |
Aug 12, 2005 | 4.152 | 4.180 | 4.152 | 4.175 | 386,194 | +0.01(+0.22%) |
Aug 11, 2005 | 4.189 | 4.189 | 4.129 | 4.166 | 615,292 | -0.01(-0.22%) |
Aug 10, 2005 | 4.189 | 4.191 | 4.164 | 4.175 | 380,957 | +0.01(+0.16%) |
Aug 09, 2005 | 4.159 | 4.189 | 4.136 | 4.168 | 511,434 | -0.00(-0.11%) |
Aug 08, 2005 | 4.134 | 4.194 | 4.134 | 4.173 | 775,442 | +0.04(+0.94%) |
Aug 05, 2005 | 4.182 | 4.182 | 4.123 | 4.134 | 514,925 | -0.04(-0.88%) |
Aug 04, 2005 | 4.125 | 4.173 | 4.125 | 4.171 | 354,774 | +0.04(+0.89%) |
Aug 03, 2005 | 4.139 | 4.143 | 4.125 | 4.134 | 431,140 | -0.01(-0.22%) |
Aug 02, 2005 | 4.116 | 4.148 | 4.107 | 4.143 | 572,090 | +0.03(+0.67%) |
Aug 01, 2005 | 4.113 | 4.123 | 4.102 | 4.116 | 508,816 | +0.01(+0.28%) |
Jul 29, 2005 | 4.100 | 4.113 | 4.084 | 4.104 | 432,886 | +0.01(+0.28%) |
Jul 28, 2005 | 4.068 | 4.107 | 4.058 | 4.093 | 598,709 | +0.03(+0.62%) |
Jul 27, 2005 | 4.056 | 4.079 | 4.056 | 4.068 | 420,667 | +0.01(+0.23%) |
Jul 26, 2005 | 4.093 | 4.102 | 4.056 | 4.058 | 891,955 | -0.03(-0.84%) |
Jul 25, 2005 | 4.107 | 4.107 | 4.070 | 4.093 | 706,058 | +0.00(+0.06%) |
Jul 22, 2005 | 4.104 | 4.113 | 4.081 | 4.090 | 384,448 | +0.00(+0.11%) |
Jul 21, 2005 | 4.113 | 4.120 | 4.084 | 4.086 | 587,800 | -0.04(-0.89%) |
Jul 20, 2005 | 4.090 | 4.123 | 4.084 | 4.123 | 811,225 | +0.03(+0.78%) |
Jul 19, 2005 | 4.074 | 4.113 | 4.074 | 4.090 | 539,362 | +0.02(+0.45%) |
Jul 18, 2005 | 4.068 | 4.123 | 4.063 | 4.072 | 822,135 | +0.01(+0.34%) |
Jul 15, 2005 | 4.097 | 4.100 | 4.056 | 4.058 | 455,578 | -0.02(-0.39%) |
Jul 14, 2005 | 4.095 | 4.098 | 4.068 | 4.074 | 757,551 | -0.00(-0.12%) |
Jul 13, 2005 | 4.090 | 4.109 | 4.070 | 4.079 | 456,450 | -0.05(-1.11%) |
Jul 12, 2005 | 4.152 | 4.152 | 4.113 | 4.125 | 514,925 | -0.02(-0.55%) |
Jul 11, 2005 | 4.150 | 4.159 | 4.125 | 4.148 | 440,304 | +0.01(+0.28%) |
Jul 08, 2005 | 4.171 | 4.171 | 4.129 | 4.136 | 349,974 | -0.01(-0.28%) |
Jul 07, 2005 | 4.168 | 4.171 | 4.136 | 4.148 | 533,689 | -0.02(-0.55%) |
Jul 06, 2005 | 4.184 | 4.184 | 4.159 | 4.171 | 462,123 | +0.00(+0.00%) |
Jul 05, 2005 | 4.102 | 4.180 | 4.097 | 4.171 | 887,155 | +0.05(+1.34%) |
Jul 01, 2005 | 4.065 | 4.116 | 4.056 | 4.116 | 473,033 | +0.06(+1.53%) |
Jun 30, 2005 | 4.031 | 4.054 | 4.019 | 4.054 | 521,907 | +0.05(+1.14%) |
Jun 29, 2005 | 4.010 | 4.038 | 4.003 | 4.008 | 556,381 | -0.00(-0.06%) |
Jun 28, 2005 | 3.987 | 4.017 | 3.983 | 4.010 | 623,146 | +0.02(+0.57%) |
Jun 27, 2005 | 4.017 | 4.022 | 3.976 | 3.987 | 744,023 | -0.03(-0.74%) |
Jun 24, 2005 | 4.045 | 4.047 | 4.010 | 4.017 | 619,655 | -0.02(-0.40%) |
Jun 23, 2005 | 4.049 | 4.056 | 4.013 | 4.033 | 708,240 | -0.02(-0.40%) |
Jun 22, 2005 | 4.079 | 4.090 | 4.045 | 4.049 | 759,296 | -0.03(-0.67%) |
Jun 21, 2005 | 4.079 | 4.090 | 4.056 | 4.077 | 669,839 | -0.00(-0.06%) |
Jun 20, 2005 | 4.093 | 4.109 | 4.074 | 4.079 | 616,601 | -0.01(-0.34%) |
Jun 17, 2005 | 4.084 | 4.102 | 4.074 | 4.093 | 503,143 | +0.03(+0.62%) |
Jun 16, 2005 | 4.056 | 4.090 | 4.049 | 4.068 | 521,471 | +0.01(+0.17%) |
Jun 15, 2005 | 4.056 | 4.079 | 4.045 | 4.061 | 643,656 | -0.03(-0.67%) |
Jun 14, 2005 | 4.084 | 4.090 | 4.074 | 4.088 | 610,492 | -0.00(-0.06%) |
Jun 13, 2005 | 4.090 | 4.107 | 4.081 | 4.090 | 700,822 | +0.01(+0.17%) |
Jun 10, 2005 | 4.097 | 4.097 | 4.079 | 4.084 | 301,973 | -0.01(-0.34%) |
Jun 09, 2005 | 4.088 | 4.097 | 4.056 | 4.097 | 753,623 | +0.01(+0.22%) |
Jun 08, 2005 | 4.107 | 4.109 | 4.072 | 4.088 | 441,613 | +0.00(+0.02%) |
Jun 07, 2005 | 4.102 | 4.111 | 4.086 | 4.087 | 580,381 | -0.01(-0.36%) |
Jun 06, 2005 | 4.063 | 4.125 | 4.063 | 4.102 | 1,141,127 | +0.04(+0.96%) |
Jun 03, 2005 | 4.074 | 4.079 | 4.056 | 4.063 | 814,716 | -0.01(-0.28%) |
Jun 02, 2005 | 4.056 | 4.077 | 4.052 | 4.074 | 430,704 | +0.01(+0.23%) |
Jun 01, 2005 | 4.074 | 4.079 | 4.049 | 4.065 | 384,012 | -0.01(-0.22%) |
May 31, 2005 | 4.033 | 4.074 | 4.029 | 4.074 | 751,005 | +0.05(+1.31%) |
May 27, 2005 | 4.045 | 4.056 | 4.010 | 4.022 | 754,060 | -0.03(-0.74%) |
May 26, 2005 | 4.029 | 4.052 | 3.999 | 4.052 | 751,005 | +0.03(+0.68%) |
May 25, 2005 | 4.022 | 4.054 | 3.997 | 4.024 | 559,435 | +0.01(+0.34%) |
May 24, 2005 | 4.040 | 4.063 | 3.976 | 4.010 | 1,367,170 | -0.05(-1.13%) |
May 23, 2005 | 4.100 | 4.107 | 4.033 | 4.056 | 530,634 | -0.04(-1.06%) |
May 20, 2005 | 4.063 | 4.100 | 4.063 | 4.100 | 522,780 | +0.04(+0.90%) |
May 19, 2005 | 4.097 | 4.125 | 4.033 | 4.063 | 549,835 | -0.04(-1.06%) |
May 18, 2005 | 4.148 | 4.148 | 4.090 | 4.107 | 559,872 | -0.05(-1.21%) |
May 17, 2005 | 4.148 | 4.162 | 4.148 | 4.157 | 284,081 | +0.01(+0.22%) |
May 16, 2005 | 4.136 | 4.182 | 4.127 | 4.148 | 385,757 | -0.01(-0.28%) |
May 13, 2005 | 4.180 | 4.189 | 4.148 | 4.159 | 526,271 | -0.01(-0.22%) |
May 12, 2005 | 4.168 | 4.191 | 4.166 | 4.168 | 327,719 | -0.00(-0.11%) |
May 11, 2005 | 4.162 | 4.182 | 4.152 | 4.173 | 375,284 | -0.00(-0.11%) |
May 10, 2005 | 4.162 | 4.182 | 4.162 | 4.178 | 358,702 | -0.00(-0.11%) |
May 09, 2005 | 4.162 | 4.191 | 4.152 | 4.182 | 620,965 | +0.02(+0.50%) |
May 06, 2005 | 4.143 | 4.171 | 4.134 | 4.162 | 380,084 | +0.00(+0.11%) |
May 05, 2005 | 4.187 | 4.187 | 4.129 | 4.157 | 472,160 | -0.02(-0.55%) |
May 04, 2005 | 4.152 | 4.191 | 4.148 | 4.180 | 541,108 | +0.03(+0.61%) |
May 03, 2005 | 4.175 | 4.178 | 4.148 | 4.155 | 315,064 | -0.02(-0.44%) |