Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.467 | 4.467 | 4.414 | 4.426 | 1,102,499 | -0.03(-0.76%) |
Apr 27, 2006 | 4.437 | 4.476 | 4.410 | 4.460 | 1,065,637 | +0.02(+0.40%) |
Apr 26, 2006 | 4.455 | 4.489 | 4.440 | 4.442 | 1,100,823 | -0.01(-0.24%) |
Apr 25, 2006 | 4.399 | 4.465 | 4.399 | 4.453 | 1,989,413 | +0.03(+0.73%) |
Apr 24, 2006 | 4.392 | 4.435 | 4.381 | 4.421 | 1,165,610 | +0.03(+0.65%) |
Apr 21, 2006 | 4.394 | 4.421 | 4.383 | 4.392 | 1,192,419 | +0.02(+0.53%) |
Apr 20, 2006 | 4.396 | 4.421 | 4.354 | 4.369 | 1,356,062 | -0.04(-0.93%) |
Apr 19, 2006 | 4.414 | 4.465 | 4.399 | 4.410 | 3,047,231 | -0.01(-0.12%) |
Apr 18, 2006 | 4.435 | 4.437 | 4.399 | 4.415 | 1,429,227 | -0.00(-0.08%) |
Apr 17, 2006 | 4.431 | 4.453 | 4.403 | 4.419 | 1,311,940 | +0.01(+0.33%) |
Apr 13, 2006 | 4.374 | 4.412 | 4.351 | 4.405 | 953,935 | +0.03(+0.70%) |
Apr 12, 2006 | 4.401 | 4.410 | 4.354 | 4.374 | 1,850,344 | -0.04(-0.89%) |
Apr 11, 2006 | 4.388 | 4.430 | 4.360 | 4.414 | 1,410,238 | +0.02(+0.41%) |
Apr 10, 2006 | 4.363 | 4.396 | 4.342 | 4.396 | 1,203,031 | +0.04(+0.99%) |
Apr 07, 2006 | 4.405 | 4.405 | 4.340 | 4.353 | 1,279,546 | -0.07(-1.54%) |
Apr 06, 2006 | 4.381 | 4.430 | 4.381 | 4.421 | 1,150,531 | +0.03(+0.78%) |
Apr 05, 2006 | 4.276 | 4.388 | 4.276 | 4.387 | 1,503,509 | +0.09(+2.13%) |
Apr 04, 2006 | 4.258 | 4.320 | 4.254 | 4.295 | 2,058,110 | +0.02(+0.46%) |
Apr 03, 2006 | 4.290 | 4.299 | 4.233 | 4.276 | 1,618,562 | -0.03(-0.75%) |
Mar 31, 2006 | 4.326 | 4.340 | 4.301 | 4.308 | 1,041,621 | -0.06(-1.43%) |
Mar 30, 2006 | 4.358 | 4.397 | 4.331 | 4.371 | 1,120,371 | +0.02(+0.37%) |
Mar 29, 2006 | 4.311 | 4.354 | 4.310 | 4.354 | 809,839 | +0.04(+1.00%) |
Mar 28, 2006 | 4.311 | 4.331 | 4.299 | 4.311 | 1,172,871 | -0.02(-0.50%) |
Mar 27, 2006 | 4.360 | 4.360 | 4.311 | 4.333 | 1,449,892 | -0.04(-0.90%) |
Mar 24, 2006 | 4.354 | 4.387 | 4.326 | 4.372 | 1,137,126 | +0.01(+0.29%) |
Mar 23, 2006 | 4.415 | 4.417 | 4.356 | 4.360 | 1,686,700 | -0.06(-1.38%) |
Mar 22, 2006 | 4.422 | 4.426 | 4.399 | 4.421 | 918,749 | -0.01(-0.28%) |
Mar 21, 2006 | 4.405 | 4.437 | 4.389 | 4.433 | 1,097,472 | -0.00(-0.04%) |
Mar 20, 2006 | 4.399 | 4.435 | 4.392 | 4.435 | 1,123,164 | +0.01(+0.12%) |
Mar 17, 2006 | 4.433 | 4.451 | 4.421 | 4.430 | 1,847,551 | -0.03(-0.56%) |
Mar 16, 2006 | 4.369 | 4.473 | 4.363 | 4.455 | 1,389,014 | +0.07(+1.63%) |
Mar 15, 2006 | 4.378 | 4.390 | 4.365 | 4.383 | 779,680 | +0.00(+0.04%) |
Mar 14, 2006 | 4.385 | 4.388 | 4.356 | 4.381 | 1,039,387 | -0.03(-0.57%) |
Mar 13, 2006 | 4.397 | 4.422 | 4.354 | 4.406 | 2,921,008 | -0.05(-1.09%) |
Mar 10, 2006 | 4.448 | 4.455 | 4.415 | 4.455 | 1,024,866 | +0.01(+0.20%) |
Mar 09, 2006 | 4.449 | 4.471 | 4.435 | 4.446 | 1,370,025 | +0.00(+0.00%) |
Mar 08, 2006 | 4.378 | 4.446 | 4.362 | 4.446 | 1,845,876 | +0.07(+1.60%) |
Mar 07, 2006 | 4.345 | 4.467 | 4.345 | 4.376 | 2,995,290 | +0.05(+1.08%) |
Mar 06, 2006 | 4.347 | 4.347 | 4.304 | 4.329 | 1,430,344 | -0.02(-0.41%) |
Mar 03, 2006 | 4.324 | 4.356 | 4.301 | 4.347 | 939,972 | +0.03(+0.58%) |
Mar 02, 2006 | 4.299 | 4.342 | 4.288 | 4.322 | 969,015 | +0.02(+0.37%) |
Mar 01, 2006 | 4.319 | 4.338 | 4.279 | 4.306 | 1,200,238 | -0.04(-0.87%) |
Feb 28, 2006 | 4.288 | 4.349 | 4.267 | 4.344 | 1,958,695 | +0.06(+1.29%) |
Feb 27, 2006 | 4.197 | 4.303 | 4.197 | 4.288 | 1,248,828 | +0.09(+2.26%) |
Feb 24, 2006 | 4.202 | 4.208 | 4.183 | 4.193 | 876,302 | -0.01(-0.13%) |
Feb 23, 2006 | 4.181 | 4.226 | 4.179 | 4.199 | 1,157,791 | -0.01(-0.13%) |
Feb 22, 2006 | 4.186 | 4.208 | 4.145 | 4.204 | 2,203,322 | +0.02(+0.43%) |
Feb 21, 2006 | 4.211 | 4.227 | 4.174 | 4.186 | 1,351,594 | -0.04(-1.06%) |
Feb 17, 2006 | 4.200 | 4.231 | 4.200 | 4.231 | 637,818 | +0.03(+0.68%) |
Feb 16, 2006 | 4.204 | 4.206 | 4.170 | 4.202 | 1,509,653 | +0.00(+0.00%) |
Feb 15, 2006 | 4.226 | 4.240 | 4.190 | 4.202 | 1,629,732 | -0.02(-0.51%) |
Feb 14, 2006 | 4.222 | 4.252 | 4.209 | 4.224 | 1,202,472 | +0.00(+0.04%) |
Feb 13, 2006 | 4.249 | 4.249 | 4.211 | 4.222 | 814,866 | -0.03(-0.67%) |
Feb 10, 2006 | 4.260 | 4.279 | 4.240 | 4.251 | 952,259 | -0.01(-0.25%) |
Feb 09, 2006 | 4.286 | 4.288 | 4.260 | 4.261 | 1,127,073 | -0.01(-0.21%) |
Feb 08, 2006 | 4.276 | 4.277 | 4.234 | 4.270 | 979,626 | +0.01(+0.34%) |
Feb 07, 2006 | 4.233 | 4.295 | 4.233 | 4.256 | 1,277,312 | +0.00(+0.00%) |
Feb 06, 2006 | 4.234 | 4.265 | 4.231 | 4.256 | 1,501,833 | -0.00(-0.04%) |
Feb 03, 2006 | 4.269 | 4.283 | 4.243 | 4.258 | 1,325,344 | -0.01(-0.13%) |
Feb 02, 2006 | 4.365 | 4.365 | 4.261 | 4.263 | 1,832,471 | -0.14(-3.25%) |
Feb 01, 2006 | 4.455 | 4.521 | 4.353 | 4.406 | 2,714,918 | +0.07(+1.65%) |
Jan 31, 2006 | 4.279 | 4.367 | 4.279 | 4.335 | 1,402,977 | +0.05(+1.25%) |
Jan 30, 2006 | 4.276 | 4.310 | 4.211 | 4.281 | 910,930 | +0.01(+0.25%) |
Jan 27, 2006 | 4.277 | 4.294 | 4.265 | 4.270 | 853,403 | -0.01(-0.13%) |
Jan 26, 2006 | 4.269 | 4.297 | 4.247 | 4.276 | 810,956 | +0.01(+0.34%) |
Jan 25, 2006 | 4.288 | 4.308 | 4.254 | 4.261 | 1,344,334 | -0.01(-0.17%) |
Jan 24, 2006 | 4.252 | 4.279 | 4.245 | 4.269 | 1,471,674 | -0.02(-0.42%) |
Jan 23, 2006 | 4.286 | 4.340 | 4.274 | 4.286 | 1,305,796 | -0.00(-0.08%) |
Jan 20, 2006 | 4.288 | 4.340 | 4.286 | 4.290 | 1,401,302 | +0.03(+0.63%) |
Jan 19, 2006 | 4.204 | 4.276 | 4.204 | 4.263 | 1,474,466 | +0.06(+1.36%) |
Jan 18, 2006 | 4.245 | 4.252 | 4.154 | 4.206 | 1,954,785 | -0.10(-2.25%) |
Jan 17, 2006 | 4.406 | 4.419 | 4.277 | 4.303 | 1,831,913 | -0.10(-2.36%) |
Jan 13, 2006 | 4.602 | 4.602 | 4.387 | 4.406 | 1,701,780 | -0.02(-0.40%) |
Jan 12, 2006 | 4.390 | 4.435 | 4.372 | 4.424 | 1,747,578 | +0.02(+0.41%) |
Jan 11, 2006 | 4.351 | 4.421 | 4.317 | 4.406 | 2,285,423 | +0.13(+2.97%) |
Jan 10, 2006 | 4.279 | 4.290 | 4.254 | 4.279 | 1,533,669 | +0.01(+0.13%) |
Jan 09, 2006 | 4.256 | 4.274 | 4.234 | 4.274 | 1,167,844 | -0.04(-0.83%) |
Jan 06, 2006 | 4.274 | 4.310 | 4.245 | 4.310 | 1,218,669 | +0.04(+0.88%) |
Jan 05, 2006 | 4.335 | 4.335 | 4.258 | 4.272 | 1,792,259 | -0.09(-2.13%) |
Jan 04, 2006 | 4.333 | 4.380 | 4.328 | 4.365 | 1,168,961 | +0.04(+0.91%) |
Jan 03, 2006 | 4.272 | 4.345 | 4.270 | 4.326 | 1,203,031 | +0.04(+0.88%) |
Dec 30, 2005 | 4.299 | 4.301 | 4.269 | 4.288 | 813,190 | -0.01(-0.21%) |
Dec 29, 2005 | 4.263 | 4.303 | 4.263 | 4.297 | 1,314,733 | +0.02(+0.38%) |
Dec 28, 2005 | 4.251 | 4.306 | 4.245 | 4.281 | 829,946 | +0.06(+1.31%) |
Dec 27, 2005 | 4.233 | 4.252 | 4.213 | 4.226 | 409,946 | -0.01(-0.13%) |
Dec 23, 2005 | 4.234 | 4.254 | 4.215 | 4.231 | 702,047 | -0.01(-0.30%) |
Dec 22, 2005 | 4.251 | 4.270 | 4.218 | 4.243 | 1,499,599 | -0.01(-0.25%) |
Dec 21, 2005 | 4.254 | 4.279 | 4.238 | 4.254 | 1,195,211 | +0.02(+0.51%) |
Dec 20, 2005 | 4.234 | 4.256 | 4.197 | 4.233 | 1,202,472 | -0.01(-0.25%) |
Dec 19, 2005 | 4.258 | 4.270 | 4.218 | 4.243 | 1,424,759 | +0.01(+0.30%) |
Dec 16, 2005 | 4.197 | 4.260 | 4.186 | 4.231 | 2,684,758 | +0.06(+1.46%) |
Dec 15, 2005 | 4.202 | 4.202 | 4.156 | 4.170 | 2,830,529 | -0.03(-0.77%) |
Dec 14, 2005 | 4.181 | 4.222 | 4.172 | 4.202 | 2,160,876 | +0.03(+0.82%) |
Dec 13, 2005 | 4.193 | 4.208 | 4.154 | 4.168 | 2,164,227 | -0.07(-1.69%) |
Dec 12, 2005 | 4.261 | 4.265 | 4.211 | 4.240 | 1,747,019 | +0.00(+0.00%) |
Dec 09, 2005 | 4.213 | 4.269 | 4.183 | 4.240 | 1,477,818 | +0.02(+0.47%) |
Dec 08, 2005 | 4.261 | 4.261 | 4.213 | 4.220 | 1,416,940 | -0.05(-1.09%) |
Dec 07, 2005 | 4.240 | 4.292 | 4.215 | 4.267 | 2,319,492 | +0.03(+0.68%) |
Dec 06, 2005 | 4.283 | 4.294 | 4.226 | 4.238 | 1,706,807 | -0.03(-0.75%) |
Dec 05, 2005 | 4.292 | 4.335 | 4.260 | 4.270 | 1,574,440 | -0.04(-1.00%) |
Dec 02, 2005 | 4.344 | 4.356 | 4.258 | 4.313 | 1,645,929 | -0.03(-0.70%) |
Dec 01, 2005 | 4.251 | 4.349 | 4.234 | 4.344 | 2,062,019 | +0.10(+2.28%) |
Nov 30, 2005 | 4.310 | 4.313 | 4.233 | 4.247 | 1,888,323 | -0.06(-1.45%) |
Nov 29, 2005 | 4.351 | 4.374 | 4.304 | 4.310 | 1,526,966 | -0.05(-1.11%) |
Nov 28, 2005 | 4.422 | 4.431 | 4.351 | 4.358 | 2,760,157 | -0.11(-2.48%) |
Nov 25, 2005 | 4.541 | 4.566 | 4.446 | 4.469 | 3,110,901 | +0.21(+4.87%) |
Nov 23, 2005 | 4.072 | 4.261 | 4.070 | 4.261 | 3,190,210 | +0.21(+5.17%) |
Nov 22, 2005 | 4.032 | 4.073 | 4.007 | 4.052 | 1,230,956 | +0.03(+0.67%) |
Nov 21, 2005 | 4.080 | 4.088 | 4.016 | 4.025 | 2,204,998 | -0.04(-1.06%) |
Nov 18, 2005 | 4.086 | 4.098 | 4.061 | 4.068 | 1,273,961 | -0.02(-0.39%) |
Nov 17, 2005 | 4.054 | 4.091 | 4.046 | 4.084 | 2,688,668 | +0.03(+0.71%) |
Nov 16, 2005 | 4.095 | 4.098 | 4.045 | 4.055 | 1,235,424 | -0.03(-0.75%) |
Nov 15, 2005 | 4.104 | 4.109 | 4.064 | 4.086 | 1,613,535 | -0.01(-0.26%) |
Nov 14, 2005 | 4.068 | 4.104 | 4.048 | 4.097 | 2,688,109 | -0.01(-0.17%) |
Nov 11, 2005 | 4.115 | 4.115 | 4.082 | 4.104 | 1,511,887 | -0.01(-0.35%) |
Nov 10, 2005 | 4.145 | 4.166 | 4.113 | 4.118 | 1,442,631 | -0.04(-0.99%) |
Nov 09, 2005 | 4.118 | 4.172 | 4.109 | 4.159 | 1,605,158 | +0.03(+0.74%) |
Nov 08, 2005 | 4.118 | 4.156 | 4.091 | 4.129 | 1,552,099 | -0.02(-0.39%) |
Nov 07, 2005 | 4.163 | 4.180 | 4.125 | 4.145 | 1,335,397 | -0.05(-1.24%) |
Nov 04, 2005 | 4.172 | 4.211 | 4.145 | 4.197 | 2,038,003 | +0.02(+0.39%) |
Nov 03, 2005 | 4.211 | 4.220 | 4.095 | 4.181 | 3,193,002 | -0.02(-0.47%) |
Nov 02, 2005 | 4.306 | 4.299 | 4.163 | 4.200 | 4,043,055 | -0.11(-2.45%) |
Nov 01, 2005 | 4.424 | 4.426 | 4.303 | 4.306 | 1,950,876 | -0.13(-2.83%) |
Oct 31, 2005 | 4.421 | 4.476 | 4.397 | 4.431 | 1,552,099 | +0.04(+0.90%) |
Oct 28, 2005 | 4.412 | 4.422 | 4.371 | 4.392 | 1,017,047 | -0.03(-0.57%) |
Oct 27, 2005 | 4.483 | 4.510 | 4.397 | 4.417 | 1,440,956 | -0.04(-0.96%) |
Oct 26, 2005 | 4.457 | 4.501 | 4.440 | 4.460 | 1,507,419 | +0.03(+0.61%) |
Oct 25, 2005 | 4.403 | 4.478 | 4.403 | 4.433 | 1,568,855 | +0.04(+0.98%) |
Oct 24, 2005 | 4.396 | 4.406 | 4.345 | 4.390 | 1,925,184 | +0.02(+0.41%) |
Oct 21, 2005 | 4.422 | 4.458 | 4.324 | 4.372 | 2,307,764 | -0.06(-1.37%) |
Oct 20, 2005 | 4.489 | 4.535 | 4.415 | 4.433 | 1,652,073 | -0.07(-1.63%) |
Oct 19, 2005 | 4.585 | 4.623 | 4.460 | 4.507 | 2,016,221 | +0.05(+1.04%) |
Oct 18, 2005 | 4.598 | 4.598 | 4.455 | 4.460 | 1,992,764 | -0.14(-2.96%) |
Oct 17, 2005 | 4.628 | 4.639 | 4.559 | 4.596 | 1,667,711 | -0.03(-0.62%) |
Oct 14, 2005 | 4.630 | 4.646 | 4.610 | 4.625 | 1,043,855 | +0.00(+0.00%) |
Oct 13, 2005 | 4.664 | 4.668 | 4.546 | 4.625 | 1,377,844 | -0.06(-1.34%) |
Oct 12, 2005 | 4.687 | 4.716 | 4.684 | 4.687 | 1,342,658 | +0.03(+0.69%) |
Oct 11, 2005 | 4.666 | 4.702 | 4.637 | 4.655 | 1,350,477 | -0.01(-0.27%) |
Oct 10, 2005 | 4.709 | 4.709 | 4.662 | 4.668 | 506,010 | -0.02(-0.50%) |
Oct 07, 2005 | 4.661 | 4.727 | 4.637 | 4.691 | 881,329 | +0.04(+0.81%) |
Oct 06, 2005 | 4.736 | 4.738 | 4.610 | 4.653 | 2,263,641 | -0.06(-1.37%) |
Oct 05, 2005 | 4.813 | 4.820 | 4.711 | 4.718 | 3,319,226 | -0.11(-2.37%) |
Oct 04, 2005 | 4.845 | 4.856 | 4.804 | 4.832 | 4,020,714 | -0.03(-0.55%) |
Oct 03, 2005 | 4.874 | 4.884 | 4.841 | 4.859 | 1,117,020 | -0.05(-1.09%) |
Sep 30, 2005 | 4.840 | 4.942 | 4.829 | 4.913 | 1,533,110 | +0.08(+1.67%) |
Sep 29, 2005 | 4.777 | 4.863 | 4.754 | 4.832 | 1,528,642 | +0.04(+0.82%) |
Sep 28, 2005 | 4.865 | 4.865 | 4.784 | 4.793 | 1,654,307 | -0.07(-1.47%) |
Sep 27, 2005 | 4.834 | 4.879 | 4.834 | 4.865 | 994,148 | -0.01(-0.11%) |
Sep 26, 2005 | 4.875 | 4.897 | 4.852 | 4.870 | 1,653,748 | +0.01(+0.26%) |
Sep 23, 2005 | 4.841 | 4.892 | 4.757 | 4.858 | 2,209,466 | +0.09(+1.92%) |
Sep 22, 2005 | 4.709 | 4.822 | 4.709 | 4.766 | 2,008,402 | +0.04(+0.87%) |
Sep 21, 2005 | 4.781 | 4.781 | 4.687 | 4.725 | 2,819,918 | -0.06(-1.16%) |
Sep 20, 2005 | 4.877 | 4.877 | 4.761 | 4.781 | 5,022,123 | -0.27(-5.29%) |
Sep 19, 2005 | 4.929 | 5.062 | 4.917 | 5.047 | 3,423,667 | +0.13(+2.66%) |
Sep 16, 2005 | 4.895 | 4.935 | 4.893 | 4.917 | 2,194,386 | +0.04(+0.92%) |
Sep 15, 2005 | 4.824 | 4.872 | 4.797 | 4.872 | 4,981,911 | +0.04(+0.85%) |
Sep 14, 2005 | 4.849 | 4.859 | 4.815 | 4.831 | 5,256,698 | -0.02(-0.48%) |
Sep 13, 2005 | 4.886 | 4.906 | 4.850 | 4.854 | 6,034,144 | -0.05(-1.02%) |
Sep 12, 2005 | 4.893 | 4.913 | 4.865 | 4.904 | 7,423,159 | +0.01(+0.11%) |
Sep 09, 2005 | 4.877 | 4.942 | 4.868 | 4.899 | 8,655,791 | +0.02(+0.44%) |
Sep 08, 2005 | 4.832 | 4.884 | 4.804 | 4.877 | 6,530,101 | +0.06(+1.34%) |
Sep 07, 2005 | 4.768 | 4.825 | 4.730 | 4.813 | 6,158,133 | +0.04(+0.94%) |
Sep 06, 2005 | 4.761 | 4.825 | 4.750 | 4.768 | 4,016,246 | +0.01(+0.15%) |
Sep 02, 2005 | 4.720 | 4.761 | 4.686 | 4.761 | 3,479,518 | +0.03(+0.57%) |
Sep 01, 2005 | 4.698 | 4.748 | 4.684 | 4.734 | 1,707,365 | +0.04(+0.92%) |
Aug 31, 2005 | 4.557 | 4.711 | 4.551 | 4.691 | 4,260,874 | +0.14(+3.11%) |
Aug 30, 2005 | 4.514 | 4.553 | 4.482 | 4.550 | 3,037,737 | +0.03(+0.71%) |
Aug 29, 2005 | 4.521 | 4.530 | 4.489 | 4.517 | 976,834 | +0.00(+0.00%) |
Aug 26, 2005 | 4.568 | 4.582 | 4.510 | 4.517 | 3,229,306 | -0.05(-1.10%) |
Aug 25, 2005 | 4.528 | 4.602 | 4.521 | 4.568 | 3,208,641 | +0.04(+0.79%) |
Aug 24, 2005 | 4.539 | 4.564 | 4.519 | 4.532 | 1,025,983 | +0.00(+0.00%) |
Aug 23, 2005 | 4.550 | 4.575 | 4.530 | 4.532 | 901,993 | -0.01(-0.24%) |
Aug 22, 2005 | 4.525 | 4.557 | 4.507 | 4.542 | 766,276 | +0.03(+0.63%) |
Aug 19, 2005 | 4.480 | 4.525 | 4.476 | 4.514 | 805,371 | +0.05(+1.04%) |
Aug 18, 2005 | 4.533 | 4.533 | 4.440 | 4.467 | 1,839,732 | -0.08(-1.73%) |
Aug 17, 2005 | 4.569 | 4.582 | 4.539 | 4.546 | 803,137 | -0.04(-0.86%) |
Aug 16, 2005 | 4.576 | 4.664 | 4.546 | 4.585 | 1,393,482 | -0.00(-0.04%) |
Aug 15, 2005 | 4.593 | 4.605 | 4.569 | 4.587 | 679,706 | +0.00(+0.08%) |
Aug 12, 2005 | 4.632 | 4.652 | 4.584 | 4.584 | 1,118,137 | -0.05(-1.12%) |
Aug 11, 2005 | 4.569 | 4.646 | 4.569 | 4.636 | 1,485,637 | +0.08(+1.65%) |
Aug 10, 2005 | 4.566 | 4.628 | 4.542 | 4.560 | 1,177,339 | +0.01(+0.16%) |
Aug 09, 2005 | 4.539 | 4.566 | 4.525 | 4.553 | 1,501,833 | +0.04(+0.83%) |
Aug 08, 2005 | 4.489 | 4.560 | 4.489 | 4.516 | 1,658,216 | +0.04(+0.80%) |
Aug 05, 2005 | 4.431 | 4.507 | 4.426 | 4.480 | 1,977,126 | +0.00(+0.08%) |
Aug 04, 2005 | 4.440 | 4.489 | 4.431 | 4.476 | 4,047,523 | +0.04(+0.85%) |
Aug 03, 2005 | 4.428 | 4.465 | 4.397 | 4.439 | 4,464,730 | -0.00(-0.08%) |
Aug 02, 2005 | 4.387 | 4.455 | 4.387 | 4.442 | 4,380,395 | +0.07(+1.68%) |
Aug 01, 2005 | 4.333 | 4.372 | 4.331 | 4.369 | 675,797 | +0.04(+0.99%) |
Jul 29, 2005 | 4.317 | 4.356 | 4.317 | 4.326 | 3,420,875 | -0.00(-0.08%) |
Jul 28, 2005 | 4.345 | 4.367 | 4.320 | 4.329 | 1,606,275 | -0.02(-0.37%) |
Jul 27, 2005 | 4.281 | 4.351 | 4.267 | 4.345 | 3,505,768 | +0.04(+0.83%) |
Jul 26, 2005 | 4.335 | 4.335 | 4.277 | 4.310 | 909,254 | -0.04(-0.95%) |
Jul 25, 2005 | 4.378 | 4.388 | 4.342 | 4.351 | 759,015 | -0.04(-0.94%) |
Jul 22, 2005 | 4.388 | 4.401 | 4.351 | 4.392 | 3,185,183 | +0.02(+0.49%) |
Jul 21, 2005 | 4.406 | 4.419 | 4.369 | 4.371 | 742,818 | -0.02(-0.37%) |
Jul 20, 2005 | 4.397 | 4.417 | 4.378 | 4.387 | 1,069,547 | -0.01(-0.28%) |
Jul 19, 2005 | 4.353 | 4.410 | 4.335 | 4.399 | 1,451,009 | +0.06(+1.40%) |
Jul 18, 2005 | 4.342 | 4.371 | 4.320 | 4.338 | 805,371 | +0.01(+0.21%) |
Jul 15, 2005 | 4.337 | 4.344 | 4.310 | 4.329 | 1,368,350 | -0.01(-0.21%) |
Jul 14, 2005 | 4.342 | 4.360 | 4.319 | 4.338 | 1,125,956 | +0.01(+0.21%) |
Jul 13, 2005 | 4.374 | 4.380 | 4.324 | 4.329 | 1,034,919 | -0.05(-1.14%) |
Jul 12, 2005 | 4.347 | 4.390 | 4.337 | 4.380 | 921,541 | +0.05(+1.07%) |
Jul 11, 2005 | 4.311 | 4.360 | 4.311 | 4.333 | 1,288,483 | +0.02(+0.54%) |
Jul 08, 2005 | 4.270 | 4.331 | 4.267 | 4.310 | 1,505,743 | +0.06(+1.35%) |
Jul 07, 2005 | 4.231 | 4.286 | 4.211 | 4.252 | 1,200,238 | +0.02(+0.51%) |
Jul 06, 2005 | 4.190 | 4.247 | 4.179 | 4.231 | 1,936,913 | +0.04(+1.03%) |
Jul 05, 2005 | 4.192 | 4.200 | 4.157 | 4.188 | 1,061,727 | -0.09(-2.05%) |
Jul 01, 2005 | 4.242 | 4.288 | 4.240 | 4.276 | 793,084 | +0.04(+0.84%) |
Jun 30, 2005 | 4.288 | 4.310 | 4.233 | 4.240 | 1,643,695 | -0.04(-1.00%) |
Jun 29, 2005 | 4.279 | 4.311 | 4.265 | 4.283 | 1,287,924 | +0.02(+0.38%) |
Jun 28, 2005 | 4.245 | 4.281 | 4.236 | 4.267 | 1,143,270 | +0.02(+0.55%) |
Jun 27, 2005 | 4.258 | 4.269 | 4.236 | 4.243 | 1,226,488 | -0.03(-0.63%) |
Jun 24, 2005 | 4.263 | 4.285 | 4.245 | 4.270 | 1,076,249 | +0.01(+0.17%) |
Jun 23, 2005 | 4.242 | 4.269 | 4.240 | 4.263 | 2,259,173 | +0.03(+0.76%) |
Jun 22, 2005 | 4.226 | 4.245 | 4.218 | 4.231 | 1,572,764 | -0.01(-0.30%) |
Jun 21, 2005 | 4.238 | 4.258 | 4.217 | 4.243 | 1,196,328 | +0.02(+0.38%) |
Jun 20, 2005 | 4.213 | 4.231 | 4.202 | 4.227 | 1,349,360 | +0.01(+0.13%) |
Jun 17, 2005 | 4.240 | 4.242 | 4.208 | 4.222 | 888,031 | -0.00(-0.04%) |
Jun 16, 2005 | 4.199 | 4.233 | 4.197 | 4.224 | 785,265 | +0.03(+0.60%) |
Jun 15, 2005 | 4.172 | 4.236 | 4.140 | 4.199 | 1,460,504 | +0.05(+1.16%) |
Jun 14, 2005 | 4.154 | 4.159 | 4.118 | 4.150 | 1,039,387 | -0.02(-0.43%) |
Jun 13, 2005 | 4.181 | 4.188 | 4.145 | 4.168 | 3,149,997 | -0.06(-1.44%) |
Jun 10, 2005 | 4.249 | 4.269 | 4.211 | 4.229 | 1,999,466 | +0.00(+0.00%) |
Jun 09, 2005 | 4.163 | 4.233 | 4.145 | 4.229 | 2,459,678 | +0.06(+1.55%) |
Jun 08, 2005 | 4.195 | 4.234 | 4.165 | 4.165 | 3,102,524 | -0.02(-0.47%) |
Jun 07, 2005 | 4.154 | 4.193 | 4.138 | 4.184 | 1,167,844 | +0.05(+1.13%) |
Jun 06, 2005 | 4.134 | 4.170 | 4.123 | 4.138 | 2,108,376 | +0.01(+0.30%) |
Jun 03, 2005 | 4.068 | 4.150 | 4.068 | 4.125 | 1,357,738 | +0.06(+1.36%) |
Jun 02, 2005 | 4.102 | 4.111 | 4.068 | 4.070 | 1,526,408 | -0.03(-0.79%) |
Jun 01, 2005 | 4.118 | 4.145 | 4.089 | 4.102 | 1,179,015 | -0.02(-0.39%) |
May 31, 2005 | 4.100 | 4.132 | 4.100 | 4.118 | 822,127 | +0.00(+0.00%) |
May 27, 2005 | 4.095 | 4.123 | 4.080 | 4.118 | 722,712 | +0.03(+0.66%) |
May 26, 2005 | 4.089 | 4.098 | 4.070 | 4.091 | 929,919 | -0.01(-0.22%) |
May 25, 2005 | 4.102 | 4.136 | 4.088 | 4.100 | 741,701 | -0.01(-0.26%) |
May 24, 2005 | 4.122 | 4.136 | 4.091 | 4.111 | 1,352,711 | -0.00(-0.04%) |
May 23, 2005 | 4.118 | 4.122 | 4.100 | 4.113 | 531,701 | +0.00(+0.09%) |
May 20, 2005 | 4.079 | 4.120 | 4.073 | 4.109 | 1,491,222 | +0.00(+0.04%) |
May 19, 2005 | 4.057 | 4.109 | 4.055 | 4.107 | 7,365,632 | +0.04(+0.88%) |
May 18, 2005 | 4.095 | 4.098 | 4.046 | 4.072 | 1,658,216 | -0.01(-0.31%) |
May 17, 2005 | 4.046 | 4.120 | 4.004 | 4.084 | 2,011,753 | +0.02(+0.44%) |
May 16, 2005 | 4.061 | 4.095 | 4.046 | 4.066 | 1,949,759 | -0.01(-0.31%) |
May 13, 2005 | 4.161 | 4.170 | 4.064 | 4.079 | 1,277,312 | -0.09(-2.06%) |
May 12, 2005 | 4.159 | 4.165 | 4.084 | 4.165 | 1,696,195 | +0.01(+0.17%) |
May 11, 2005 | 4.197 | 4.211 | 4.125 | 4.157 | 2,488,163 | -0.08(-1.86%) |
May 10, 2005 | 4.274 | 4.324 | 4.224 | 4.236 | 1,306,355 | -0.07(-1.70%) |
May 09, 2005 | 4.286 | 4.317 | 4.286 | 4.310 | 2,746,194 | +0.03(+0.59%) |
May 06, 2005 | 4.311 | 4.311 | 4.260 | 4.285 | 1,067,313 | -0.03(-0.62%) |
May 05, 2005 | 4.306 | 4.311 | 4.279 | 4.311 | 2,330,663 | +0.00(+0.00%) |
May 04, 2005 | 4.301 | 4.311 | 4.269 | 4.311 | 1,146,062 | +0.01(+0.12%) |
May 03, 2005 | 4.281 | 4.319 | 4.272 | 4.306 | 972,924 | +0.03(+0.80%) |