Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.281 | 4.374 | 4.263 | 4.368 | 25,171 | +0.06(+1.36%) |
May 30, 2006 | 4.415 | 4.526 | 4.310 | 4.310 | 47,432 | -0.16(-3.66%) |
May 26, 2006 | 4.433 | 4.608 | 4.397 | 4.473 | 73,117 | +0.12(+2.82%) |
May 25, 2006 | 4.199 | 4.433 | 4.199 | 4.351 | 123,117 | +0.20(+4.78%) |
May 24, 2006 | 4.030 | 4.176 | 4.006 | 4.152 | 42,123 | +0.09(+2.30%) |
May 23, 2006 | 4.117 | 4.117 | 3.954 | 4.059 | 73,459 | +0.00(+0.00%) |
May 22, 2006 | 4.059 | 4.111 | 3.796 | 4.059 | 27,397 | +0.03(+0.72%) |
May 19, 2006 | 3.971 | 4.059 | 3.884 | 4.030 | 48,973 | -0.01(-0.29%) |
May 18, 2006 | 4.117 | 4.205 | 4.041 | 4.041 | 29,966 | -0.10(-2.40%) |
May 17, 2006 | 3.942 | 4.240 | 3.825 | 4.141 | 28,596 | +0.16(+4.11%) |
May 16, 2006 | 3.679 | 3.995 | 3.679 | 3.977 | 18,150 | +0.27(+7.24%) |
May 15, 2006 | 3.796 | 3.913 | 3.644 | 3.708 | 43,664 | -0.25(-6.34%) |
May 12, 2006 | 4.088 | 4.123 | 3.913 | 3.959 | 34,931 | -0.16(-3.97%) |
May 11, 2006 | 4.240 | 4.263 | 3.989 | 4.123 | 58,219 | -0.09(-2.22%) |
May 10, 2006 | 4.257 | 4.263 | 4.158 | 4.216 | 21,061 | -0.03(-0.69%) |
May 09, 2006 | 4.251 | 4.263 | 4.216 | 4.246 | 21,918 | +0.01(+0.14%) |
May 08, 2006 | 4.257 | 4.263 | 4.193 | 4.240 | 14,726 | +0.00(+0.00%) |
May 05, 2006 | 4.222 | 4.251 | 4.205 | 4.240 | 17,465 | +0.05(+1.11%) |
May 04, 2006 | 4.222 | 4.228 | 4.146 | 4.193 | 25,513 | +0.00(+0.00%) |
May 03, 2006 | 4.246 | 4.268 | 4.146 | 4.193 | 28,253 | -0.04(-0.97%) |
May 02, 2006 | 4.164 | 4.263 | 4.158 | 4.234 | 61,644 | +0.07(+1.68%) |
May 01, 2006 | 4.292 | 4.292 | 4.123 | 4.164 | 36,130 | -0.11(-2.60%) |
Apr 28, 2006 | 4.240 | 4.322 | 4.187 | 4.275 | 26,541 | +0.01(+0.14%) |
Apr 27, 2006 | 4.263 | 4.393 | 4.205 | 4.269 | 23,116 | +0.01(+0.14%) |
Apr 26, 2006 | 4.292 | 4.333 | 4.199 | 4.263 | 40,411 | -0.03(-0.68%) |
Apr 25, 2006 | 4.333 | 4.333 | 4.240 | 4.292 | 34,075 | -0.04(-0.94%) |
Apr 24, 2006 | 4.380 | 4.392 | 4.263 | 4.333 | 30,308 | -0.02(-0.54%) |
Apr 21, 2006 | 4.409 | 4.433 | 4.351 | 4.357 | 41,781 | -0.01(-0.13%) |
Apr 20, 2006 | 4.380 | 4.438 | 4.339 | 4.362 | 52,740 | -0.01(-0.13%) |
Apr 19, 2006 | 4.327 | 4.374 | 4.292 | 4.368 | 40,582 | +0.04(+0.94%) |
Apr 18, 2006 | 4.199 | 4.357 | 4.211 | 4.327 | 43,836 | +0.13(+3.06%) |
Apr 17, 2006 | 4.146 | 4.273 | 4.123 | 4.199 | 50,171 | +0.09(+2.28%) |
Apr 13, 2006 | 4.088 | 4.163 | 4.035 | 4.105 | 19,349 | +0.02(+0.43%) |
Apr 12, 2006 | 4.146 | 4.174 | 4.070 | 4.088 | 24,829 | -0.01(-0.14%) |
Apr 11, 2006 | 4.164 | 4.174 | 4.059 | 4.094 | 43,836 | -0.04(-0.85%) |
Apr 10, 2006 | 4.076 | 4.140 | 4.076 | 4.129 | 25,000 | +0.10(+2.46%) |
Apr 07, 2006 | 4.205 | 4.234 | 4.006 | 4.030 | 49,144 | -0.15(-3.50%) |
Apr 06, 2006 | 4.322 | 4.322 | 4.158 | 4.176 | 44,863 | -0.11(-2.46%) |
Apr 05, 2006 | 4.176 | 4.309 | 4.176 | 4.281 | 50,171 | +0.14(+3.39%) |
Apr 04, 2006 | 4.117 | 4.234 | 4.076 | 4.141 | 29,794 | -0.04(-0.84%) |
Apr 03, 2006 | 4.228 | 4.263 | 4.152 | 4.176 | 75,343 | -0.04(-0.97%) |
Mar 31, 2006 | 4.234 | 4.234 | 4.146 | 4.216 | 58,219 | +0.01(+0.14%) |
Mar 30, 2006 | 4.228 | 4.228 | 4.187 | 4.211 | 23,116 | -0.01(-0.28%) |
Mar 29, 2006 | 4.176 | 4.228 | 4.152 | 4.222 | 86,644 | +0.05(+1.12%) |
Mar 28, 2006 | 4.094 | 4.228 | 4.094 | 4.176 | 27,226 | -0.03(-0.69%) |
Mar 27, 2006 | 4.211 | 4.234 | 4.152 | 4.205 | 16,952 | +0.01(+0.28%) |
Mar 24, 2006 | 4.205 | 4.222 | 4.111 | 4.193 | 34,931 | +0.03(+0.70%) |
Mar 23, 2006 | 4.059 | 4.205 | 4.059 | 4.164 | 44,007 | +0.16(+4.09%) |
Mar 22, 2006 | 3.954 | 4.030 | 3.954 | 4.000 | 13,185 | +0.03(+0.74%) |
Mar 21, 2006 | 4.070 | 4.146 | 3.959 | 3.971 | 49,486 | -0.11(-2.72%) |
Mar 20, 2006 | 4.176 | 4.216 | 4.076 | 4.082 | 29,452 | -0.03(-0.71%) |
Mar 17, 2006 | 4.146 | 4.187 | 4.088 | 4.111 | 153,940 | -0.04(-0.85%) |
Mar 16, 2006 | 4.181 | 4.199 | 4.129 | 4.146 | 44,178 | -0.04(-0.84%) |
Mar 15, 2006 | 4.146 | 4.205 | 4.146 | 4.181 | 30,308 | +0.06(+1.42%) |
Mar 14, 2006 | 4.059 | 4.187 | 4.024 | 4.123 | 68,322 | +0.03(+0.71%) |
Mar 13, 2006 | 4.000 | 4.111 | 4.000 | 4.094 | 42,979 | +0.11(+2.79%) |
Mar 10, 2006 | 3.971 | 4.000 | 3.860 | 3.983 | 22,089 | +0.06(+1.49%) |
Mar 09, 2006 | 3.983 | 3.983 | 3.895 | 3.924 | 50,685 | +0.00(+0.00%) |
Mar 08, 2006 | 3.930 | 3.983 | 3.913 | 3.924 | 75,172 | -0.02(-0.44%) |
Mar 07, 2006 | 3.924 | 3.977 | 3.913 | 3.942 | 27,740 | -0.01(-0.15%) |
Mar 06, 2006 | 4.076 | 4.076 | 3.942 | 3.948 | 25,171 | -0.07(-1.74%) |
Mar 03, 2006 | 4.018 | 4.082 | 4.006 | 4.018 | 54,452 | -0.01(-0.29%) |
Mar 02, 2006 | 4.047 | 4.088 | 4.012 | 4.030 | 15,068 | -0.04(-1.00%) |
Mar 01, 2006 | 4.059 | 4.135 | 4.059 | 4.070 | 20,719 | +0.01(+0.29%) |
Feb 28, 2006 | 4.105 | 4.170 | 4.030 | 4.059 | 94,864 | -0.05(-1.14%) |
Feb 27, 2006 | 4.135 | 4.135 | 4.088 | 4.105 | 36,815 | +0.01(+0.14%) |
Feb 24, 2006 | 4.141 | 4.146 | 4.094 | 4.100 | 61,130 | -0.10(-2.36%) |
Feb 23, 2006 | 4.059 | 4.199 | 4.059 | 4.199 | 28,424 | +0.11(+2.71%) |
Feb 22, 2006 | 4.000 | 4.094 | 4.000 | 4.088 | 18,664 | +0.09(+2.19%) |
Feb 21, 2006 | 4.030 | 4.059 | 3.971 | 4.000 | 18,493 | -0.01(-0.29%) |
Feb 17, 2006 | 4.105 | 4.105 | 4.006 | 4.012 | 16,267 | -0.04(-0.87%) |
Feb 16, 2006 | 4.088 | 4.187 | 3.965 | 4.047 | 21,575 | +0.01(+0.14%) |
Feb 15, 2006 | 4.059 | 4.094 | 4.024 | 4.041 | 9,931 | -0.04(-1.00%) |
Feb 14, 2006 | 4.170 | 4.170 | 4.082 | 4.082 | 27,568 | -0.03(-0.71%) |
Feb 13, 2006 | 4.100 | 4.170 | 4.082 | 4.111 | 34,075 | -0.01(-0.14%) |
Feb 10, 2006 | 4.105 | 4.163 | 4.094 | 4.117 | 11,986 | -0.01(-0.28%) |
Feb 09, 2006 | 4.146 | 4.222 | 4.129 | 4.129 | 23,116 | -0.02(-0.42%) |
Feb 08, 2006 | 4.117 | 4.176 | 4.117 | 4.146 | 30,993 | +0.04(+1.00%) |
Feb 07, 2006 | 4.100 | 4.164 | 4.088 | 4.105 | 33,733 | -0.05(-1.26%) |
Feb 06, 2006 | 4.205 | 4.205 | 4.117 | 4.158 | 23,116 | -0.06(-1.39%) |
Feb 03, 2006 | 4.117 | 4.263 | 4.117 | 4.216 | 34,418 | +0.07(+1.69%) |
Feb 02, 2006 | 4.222 | 4.240 | 4.117 | 4.146 | 19,520 | -0.13(-3.14%) |
Feb 01, 2006 | 4.251 | 4.292 | 4.234 | 4.281 | 14,554 | +0.05(+1.24%) |
Jan 31, 2006 | 4.176 | 4.251 | 4.158 | 4.228 | 15,068 | +0.08(+1.97%) |
Jan 30, 2006 | 4.222 | 4.263 | 4.117 | 4.146 | 11,986 | -0.06(-1.39%) |
Jan 27, 2006 | 4.222 | 4.281 | 4.176 | 4.205 | 55,993 | -0.02(-0.41%) |
Jan 26, 2006 | 4.117 | 4.234 | 4.117 | 4.222 | 29,623 | +0.13(+3.29%) |
Jan 25, 2006 | 4.030 | 4.117 | 3.924 | 4.088 | 28,253 | +0.01(+0.29%) |
Jan 24, 2006 | 4.006 | 4.100 | 4.001 | 4.076 | 16,609 | +0.07(+1.75%) |
Jan 23, 2006 | 3.942 | 4.030 | 3.854 | 4.006 | 19,007 | +0.06(+1.63%) |
Jan 20, 2006 | 4.030 | 4.030 | 3.930 | 3.942 | 29,623 | -0.03(-0.74%) |
Jan 19, 2006 | 3.884 | 4.006 | 3.884 | 3.971 | 15,239 | +0.03(+0.74%) |
Jan 18, 2006 | 3.924 | 3.983 | 3.843 | 3.942 | 32,705 | +0.02(+0.45%) |
Jan 17, 2006 | 3.726 | 3.936 | 3.726 | 3.924 | 50,856 | +0.16(+4.35%) |
Jan 13, 2006 | 3.714 | 3.796 | 3.679 | 3.761 | 27,740 | +0.08(+2.22%) |
Jan 12, 2006 | 3.738 | 3.738 | 3.679 | 3.679 | 29,109 | -0.07(-1.87%) |
Jan 11, 2006 | 3.767 | 3.784 | 3.720 | 3.749 | 33,904 | -0.08(-1.98%) |
Jan 10, 2006 | 3.743 | 3.849 | 3.738 | 3.825 | 37,157 | +0.04(+0.92%) |
Jan 09, 2006 | 3.738 | 3.796 | 3.738 | 3.790 | 5,650 | +0.05(+1.25%) |
Jan 06, 2006 | 3.767 | 3.784 | 3.714 | 3.743 | 16,781 | -0.01(-0.31%) |
Jan 05, 2006 | 3.644 | 3.790 | 3.644 | 3.755 | 44,007 | +0.12(+3.21%) |
Jan 04, 2006 | 3.790 | 3.878 | 3.621 | 3.638 | 135,275 | -0.15(-4.01%) |
Jan 03, 2006 | 3.650 | 3.825 | 3.650 | 3.790 | 46,918 | +0.15(+4.01%) |
Dec 30, 2005 | 3.638 | 3.708 | 3.621 | 3.644 | 38,870 | -0.03(-0.79%) |
Dec 29, 2005 | 3.697 | 3.697 | 3.673 | 3.673 | 12,842 | +0.01(+0.16%) |
Dec 28, 2005 | 3.679 | 3.708 | 3.650 | 3.667 | 6,506 | -0.01(-0.32%) |
Dec 27, 2005 | 3.703 | 3.778 | 3.656 | 3.679 | 34,075 | +0.00(+0.00%) |
Dec 23, 2005 | 3.632 | 3.697 | 3.574 | 3.679 | 15,753 | +0.07(+1.94%) |
Dec 22, 2005 | 3.679 | 3.703 | 3.557 | 3.609 | 43,322 | -0.05(-1.28%) |
Dec 21, 2005 | 3.679 | 3.720 | 3.656 | 3.656 | 17,465 | -0.01(-0.16%) |
Dec 20, 2005 | 3.638 | 3.691 | 3.597 | 3.662 | 21,233 | -0.01(-0.32%) |
Dec 19, 2005 | 3.726 | 3.819 | 3.627 | 3.673 | 47,089 | -0.07(-1.87%) |
Dec 16, 2005 | 3.685 | 3.755 | 3.679 | 3.743 | 127,056 | +0.06(+1.58%) |
Dec 15, 2005 | 3.685 | 3.714 | 3.650 | 3.685 | 34,589 | +0.00(+0.00%) |
Dec 14, 2005 | 3.708 | 3.761 | 3.679 | 3.685 | 26,541 | +0.00(+0.00%) |
Dec 13, 2005 | 3.685 | 3.761 | 3.679 | 3.685 | 33,219 | +0.01(+0.16%) |
Dec 12, 2005 | 3.592 | 3.732 | 3.592 | 3.679 | 77,911 | +0.06(+1.61%) |
Dec 09, 2005 | 3.562 | 3.703 | 3.533 | 3.621 | 113,871 | +0.11(+2.99%) |
Dec 08, 2005 | 3.679 | 3.697 | 3.510 | 3.516 | 76,199 | -0.14(-3.83%) |
Dec 07, 2005 | 3.738 | 3.738 | 3.603 | 3.656 | 48,973 | -0.08(-2.19%) |
Dec 06, 2005 | 3.708 | 3.813 | 3.708 | 3.738 | 42,808 | +0.09(+2.40%) |
Dec 05, 2005 | 3.527 | 3.761 | 3.510 | 3.650 | 49,829 | +0.13(+3.82%) |
Dec 02, 2005 | 3.510 | 3.557 | 3.393 | 3.516 | 35,616 | +0.01(+0.17%) |
Dec 01, 2005 | 3.504 | 3.708 | 3.469 | 3.510 | 101,542 | +0.05(+1.52%) |
Nov 30, 2005 | 3.329 | 3.457 | 3.300 | 3.457 | 76,199 | +0.16(+4.78%) |
Nov 29, 2005 | 3.300 | 3.387 | 3.282 | 3.300 | 19,349 | -0.02(-0.53%) |
Nov 28, 2005 | 3.323 | 3.381 | 3.300 | 3.317 | 54,623 | -0.06(-1.90%) |
Nov 25, 2005 | 3.486 | 3.492 | 3.381 | 3.381 | 16,609 | -0.05(-1.36%) |
Nov 23, 2005 | 3.434 | 3.446 | 3.370 | 3.428 | 76,028 | +0.05(+1.38%) |
Nov 22, 2005 | 3.381 | 3.416 | 3.317 | 3.381 | 39,212 | +0.00(+0.00%) |
Nov 21, 2005 | 3.387 | 3.416 | 3.358 | 3.381 | 36,301 | +0.00(+0.00%) |
Nov 18, 2005 | 3.562 | 3.574 | 3.358 | 3.381 | 273,119 | -0.19(-5.39%) |
Nov 17, 2005 | 3.714 | 3.738 | 3.358 | 3.574 | 102,740 | -0.08(-2.24%) |
Nov 16, 2005 | 3.784 | 3.837 | 3.580 | 3.656 | 108,049 | -0.19(-4.86%) |
Nov 15, 2005 | 3.995 | 3.983 | 3.621 | 3.843 | 80,822 | -0.15(-3.66%) |
Nov 14, 2005 | 4.146 | 4.146 | 3.942 | 3.989 | 56,507 | -0.15(-3.67%) |
Nov 11, 2005 | 4.088 | 4.146 | 4.088 | 4.141 | 14,897 | -0.01(-0.14%) |
Nov 10, 2005 | 4.117 | 4.164 | 4.059 | 4.146 | 34,075 | +0.03(+0.71%) |
Nov 09, 2005 | 4.123 | 4.146 | 4.000 | 4.117 | 29,623 | +0.00(+0.00%) |
Nov 08, 2005 | 4.088 | 4.123 | 4.059 | 4.117 | 25,513 | -0.02(-0.42%) |
Nov 07, 2005 | 4.146 | 4.164 | 4.117 | 4.135 | 20,548 | +0.02(+0.43%) |
Nov 04, 2005 | 4.158 | 4.158 | 4.094 | 4.117 | 4,965 | -0.04(-0.84%) |
Nov 03, 2005 | 4.146 | 4.181 | 4.094 | 4.152 | 43,493 | +0.01(+0.14%) |
Nov 02, 2005 | 4.076 | 4.152 | 4.076 | 4.146 | 38,870 | +0.11(+2.75%) |
Nov 01, 2005 | 4.146 | 4.176 | 4.000 | 4.035 | 30,308 | -0.14(-3.36%) |
Oct 31, 2005 | 4.129 | 4.205 | 4.088 | 4.176 | 66,267 | +0.08(+1.85%) |
Oct 28, 2005 | 4.170 | 4.199 | 4.100 | 4.100 | 14,726 | -0.01(-0.28%) |
Oct 27, 2005 | 4.117 | 4.146 | 4.065 | 4.111 | 9,931 | -0.03(-0.71%) |
Oct 26, 2005 | 4.170 | 4.193 | 4.094 | 4.141 | 9,417 | +0.00(+0.00%) |
Oct 25, 2005 | 4.181 | 4.181 | 4.094 | 4.141 | 17,637 | -0.04(-0.98%) |
Oct 24, 2005 | 4.176 | 4.216 | 4.146 | 4.181 | 13,698 | +0.06(+1.42%) |
Oct 21, 2005 | 4.030 | 4.146 | 4.030 | 4.123 | 34,075 | +0.08(+1.88%) |
Oct 20, 2005 | 4.176 | 4.176 | 4.047 | 4.047 | 10,445 | -0.16(-3.75%) |
Oct 19, 2005 | 4.135 | 4.205 | 4.070 | 4.205 | 19,349 | +0.02(+0.56%) |
Oct 18, 2005 | 4.263 | 4.292 | 4.181 | 4.181 | 27,055 | -0.06(-1.38%) |
Oct 17, 2005 | 4.193 | 4.246 | 4.152 | 4.240 | 18,150 | +0.01(+0.28%) |
Oct 14, 2005 | 4.146 | 4.228 | 4.100 | 4.228 | 9,931 | +0.10(+2.40%) |
Oct 13, 2005 | 4.059 | 4.160 | 4.035 | 4.129 | 14,726 | +0.03(+0.71%) |
Oct 12, 2005 | 4.076 | 4.141 | 4.059 | 4.100 | 16,267 | -0.01(-0.28%) |
Oct 11, 2005 | 4.117 | 4.146 | 4.059 | 4.111 | 45,377 | +0.00(+0.00%) |
Oct 10, 2005 | 4.030 | 4.147 | 4.030 | 4.111 | 40,240 | +0.05(+1.29%) |
Oct 07, 2005 | 4.076 | 4.146 | 4.059 | 4.059 | 21,061 | +0.04(+1.02%) |
Oct 06, 2005 | 4.070 | 4.070 | 3.983 | 4.018 | 34,931 | -0.11(-2.55%) |
Oct 05, 2005 | 4.257 | 4.257 | 4.088 | 4.123 | 35,103 | -0.17(-3.95%) |
Oct 04, 2005 | 4.123 | 4.292 | 4.123 | 4.292 | 47,603 | +0.18(+4.40%) |
Oct 03, 2005 | 4.141 | 4.164 | 4.088 | 4.111 | 32,192 | +0.00(+0.00%) |
Sep 30, 2005 | 4.111 | 4.152 | 4.030 | 4.111 | 62,843 | +0.02(+0.57%) |
Sep 29, 2005 | 4.158 | 4.158 | 4.030 | 4.088 | 54,966 | -0.04(-0.99%) |
Sep 28, 2005 | 4.176 | 4.181 | 4.094 | 4.129 | 51,199 | -0.05(-1.26%) |
Sep 27, 2005 | 4.187 | 4.211 | 4.176 | 4.181 | 22,774 | -0.04(-0.83%) |
Sep 26, 2005 | 4.257 | 4.275 | 4.187 | 4.216 | 22,431 | -0.01(-0.28%) |
Sep 23, 2005 | 4.228 | 4.234 | 4.181 | 4.228 | 29,281 | -0.01(-0.28%) |
Sep 22, 2005 | 4.263 | 4.263 | 4.211 | 4.240 | 22,774 | +0.00(+0.00%) |
Sep 21, 2005 | 4.181 | 4.257 | 4.146 | 4.240 | 88,870 | +0.04(+0.83%) |
Sep 20, 2005 | 4.251 | 4.251 | 4.181 | 4.205 | 84,076 | -0.04(-0.83%) |
Sep 19, 2005 | 4.316 | 4.316 | 4.205 | 4.240 | 56,165 | -0.08(-1.89%) |
Sep 16, 2005 | 4.292 | 4.327 | 4.281 | 4.322 | 103,425 | +0.08(+1.93%) |
Sep 15, 2005 | 4.263 | 4.292 | 4.216 | 4.240 | 19,520 | -0.02(-0.41%) |
Sep 14, 2005 | 4.269 | 4.351 | 4.246 | 4.257 | 40,753 | -0.01(-0.14%) |
Sep 13, 2005 | 4.327 | 4.380 | 4.263 | 4.263 | 45,719 | -0.02(-0.54%) |
Sep 12, 2005 | 4.141 | 4.368 | 4.129 | 4.287 | 97,775 | +0.16(+3.82%) |
Sep 09, 2005 | 4.082 | 4.141 | 4.047 | 4.129 | 55,993 | +0.04(+1.00%) |
Sep 08, 2005 | 4.030 | 4.088 | 4.000 | 4.088 | 13,527 | +0.00(+0.00%) |
Sep 07, 2005 | 4.082 | 4.088 | 4.053 | 4.088 | 9,417 | +0.00(+0.00%) |
Sep 06, 2005 | 4.035 | 4.088 | 4.035 | 4.088 | 19,178 | +0.05(+1.30%) |
Sep 02, 2005 | 3.977 | 4.070 | 3.977 | 4.035 | 9,589 | +0.01(+0.29%) |
Sep 01, 2005 | 4.070 | 4.070 | 3.995 | 4.024 | 14,383 | -0.05(-1.15%) |
Aug 31, 2005 | 4.018 | 4.082 | 3.977 | 4.070 | 26,883 | +0.05(+1.16%) |
Aug 30, 2005 | 4.000 | 4.030 | 3.977 | 4.024 | 6,335 | -0.03(-0.72%) |
Aug 29, 2005 | 3.977 | 4.053 | 3.971 | 4.053 | 11,815 | +0.06(+1.61%) |
Aug 26, 2005 | 4.000 | 4.035 | 3.919 | 3.989 | 20,719 | -0.05(-1.16%) |
Aug 25, 2005 | 4.065 | 4.065 | 4.000 | 4.035 | 8,732 | -0.02(-0.58%) |
Aug 24, 2005 | 3.971 | 4.082 | 3.919 | 4.059 | 34,589 | +0.04(+0.87%) |
Aug 23, 2005 | 4.024 | 4.030 | 3.989 | 4.024 | 8,904 | +0.01(+0.15%) |
Aug 22, 2005 | 4.070 | 4.076 | 3.989 | 4.018 | 24,657 | +0.00(+0.00%) |
Aug 19, 2005 | 4.035 | 4.082 | 4.018 | 4.018 | 19,520 | -0.02(-0.43%) |
Aug 18, 2005 | 4.030 | 4.076 | 4.030 | 4.035 | 14,897 | +0.00(+0.00%) |
Aug 17, 2005 | 4.035 | 4.082 | 4.030 | 4.035 | 24,829 | -0.03(-0.72%) |
Aug 16, 2005 | 4.094 | 4.094 | 4.035 | 4.065 | 21,918 | -0.07(-1.69%) |
Aug 15, 2005 | 3.977 | 4.141 | 3.971 | 4.135 | 131,679 | +0.15(+3.81%) |
Aug 12, 2005 | 4.082 | 4.082 | 3.977 | 3.983 | 42,295 | -0.11(-2.71%) |
Aug 11, 2005 | 4.024 | 4.123 | 4.024 | 4.094 | 20,205 | +0.06(+1.59%) |
Aug 10, 2005 | 4.100 | 4.100 | 4.030 | 4.030 | 27,397 | -0.06(-1.43%) |
Aug 09, 2005 | 4.088 | 4.100 | 4.030 | 4.088 | 14,383 | +0.05(+1.16%) |
Aug 08, 2005 | 4.076 | 4.100 | 4.012 | 4.041 | 26,370 | +0.01(+0.29%) |
Aug 05, 2005 | 4.082 | 4.123 | 4.030 | 4.030 | 77,055 | -0.05(-1.29%) |
Aug 04, 2005 | 4.088 | 4.111 | 4.082 | 4.082 | 70,377 | -0.04(-0.99%) |
Aug 03, 2005 | 4.152 | 4.152 | 4.111 | 4.123 | 31,164 | -0.03(-0.70%) |
Aug 02, 2005 | 4.105 | 4.211 | 4.088 | 4.152 | 44,349 | +0.07(+1.72%) |
Aug 01, 2005 | 4.111 | 4.141 | 4.065 | 4.082 | 67,124 | +0.02(+0.43%) |
Jul 29, 2005 | 4.164 | 4.205 | 4.059 | 4.065 | 29,452 | -0.11(-2.66%) |
Jul 28, 2005 | 4.146 | 4.176 | 4.082 | 4.176 | 39,555 | +0.02(+0.56%) |
Jul 27, 2005 | 4.152 | 4.176 | 4.146 | 4.152 | 59,247 | +0.00(+0.00%) |
Jul 26, 2005 | 4.170 | 4.170 | 4.117 | 4.152 | 27,226 | +0.01(+0.14%) |
Jul 25, 2005 | 4.111 | 4.170 | 4.088 | 4.146 | 31,678 | +0.02(+0.42%) |
Jul 22, 2005 | 4.088 | 4.164 | 4.070 | 4.129 | 54,966 | +0.04(+0.86%) |
Jul 21, 2005 | 4.088 | 4.111 | 3.959 | 4.094 | 73,459 | +0.01(+0.14%) |
Jul 20, 2005 | 4.030 | 4.088 | 3.930 | 4.088 | 31,164 | +0.01(+0.14%) |
Jul 19, 2005 | 4.030 | 4.123 | 4.030 | 4.082 | 33,904 | +0.08(+1.90%) |
Jul 18, 2005 | 4.030 | 4.076 | 3.977 | 4.006 | 31,678 | -0.02(-0.44%) |
Jul 15, 2005 | 4.024 | 4.082 | 3.995 | 4.024 | 51,884 | +0.06(+1.47%) |
Jul 14, 2005 | 4.146 | 4.170 | 3.942 | 3.965 | 47,945 | -0.18(-4.23%) |
Jul 13, 2005 | 4.094 | 4.199 | 4.094 | 4.141 | 36,986 | +0.01(+0.14%) |
Jul 12, 2005 | 4.211 | 4.234 | 4.111 | 4.135 | 40,068 | -0.07(-1.67%) |
Jul 11, 2005 | 4.205 | 4.380 | 4.170 | 4.205 | 125,001 | +0.02(+0.42%) |
Jul 08, 2005 | 4.070 | 4.205 | 4.070 | 4.187 | 67,980 | +0.12(+2.87%) |
Jul 07, 2005 | 4.000 | 4.070 | 3.936 | 4.070 | 16,096 | +0.01(+0.29%) |
Jul 06, 2005 | 3.971 | 4.088 | 3.854 | 4.059 | 83,905 | +0.09(+2.21%) |
Jul 05, 2005 | 3.802 | 3.971 | 3.802 | 3.971 | 23,459 | +0.17(+4.45%) |
Jul 01, 2005 | 3.954 | 3.954 | 3.632 | 3.802 | 53,596 | -0.12(-3.13%) |
Jun 30, 2005 | 3.942 | 3.971 | 3.901 | 3.924 | 140,412 | +0.01(+0.30%) |
Jun 29, 2005 | 3.919 | 3.965 | 3.884 | 3.913 | 111,987 | +0.00(+0.00%) |
Jun 28, 2005 | 3.971 | 3.971 | 3.831 | 3.913 | 84,247 | -0.06(-1.47%) |
Jun 27, 2005 | 4.000 | 4.000 | 3.901 | 3.971 | 88,357 | -0.06(-1.45%) |
Jun 24, 2005 | 3.825 | 4.030 | 3.813 | 4.030 | 158,905 | +0.16(+4.23%) |
Jun 23, 2005 | 4.041 | 4.041 | 3.854 | 3.866 | 40,753 | -0.21(-5.16%) |
Jun 22, 2005 | 4.065 | 4.094 | 4.035 | 4.076 | 49,144 | +0.01(+0.14%) |
Jun 21, 2005 | 4.111 | 4.170 | 4.065 | 4.070 | 32,705 | +0.01(+0.14%) |
Jun 20, 2005 | 4.146 | 4.146 | 4.065 | 4.065 | 27,397 | -0.06(-1.42%) |
Jun 17, 2005 | 4.088 | 4.164 | 4.059 | 4.123 | 91,781 | +0.08(+1.88%) |
Jun 16, 2005 | 4.030 | 4.088 | 3.901 | 4.047 | 41,952 | +0.05(+1.17%) |
Jun 15, 2005 | 3.971 | 4.024 | 3.948 | 4.000 | 36,473 | +0.06(+1.63%) |
Jun 14, 2005 | 3.773 | 3.971 | 3.773 | 3.936 | 47,432 | +0.11(+2.74%) |
Jun 13, 2005 | 3.942 | 3.959 | 3.703 | 3.831 | 53,596 | -0.11(-2.81%) |
Jun 10, 2005 | 3.948 | 3.948 | 3.860 | 3.942 | 17,637 | +0.00(+0.00%) |
Jun 09, 2005 | 3.942 | 3.971 | 3.884 | 3.942 | 29,623 | +0.00(+0.00%) |
Jun 08, 2005 | 3.977 | 4.000 | 3.942 | 3.942 | 31,164 | -0.01(-0.15%) |
Jun 07, 2005 | 3.971 | 4.000 | 3.919 | 3.948 | 111,473 | -0.01(-0.15%) |
Jun 06, 2005 | 3.825 | 3.983 | 3.825 | 3.954 | 29,109 | +0.09(+2.27%) |
Jun 03, 2005 | 4.030 | 4.030 | 3.831 | 3.866 | 33,219 | -0.11(-2.79%) |
Jun 02, 2005 | 3.738 | 4.035 | 3.738 | 3.977 | 49,829 | +0.22(+5.91%) |