Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.394 | 4.531 | 4.366 | 4.484 | 3,013,230 | +0.09(+2.12%) |
May 30, 2006 | 4.376 | 4.438 | 4.337 | 4.391 | 571,787 | -0.04(-0.99%) |
May 26, 2006 | 4.417 | 4.448 | 4.371 | 4.435 | 452,201 | +0.02(+0.47%) |
May 25, 2006 | 4.306 | 4.415 | 4.255 | 4.415 | 994,426 | +0.15(+3.51%) |
May 24, 2006 | 4.265 | 4.355 | 4.229 | 4.265 | 2,211,792 | +0.01(+0.18%) |
May 23, 2006 | 4.288 | 4.389 | 4.247 | 4.257 | 716,287 | -0.03(-0.60%) |
May 22, 2006 | 4.258 | 4.335 | 4.237 | 4.283 | 1,230,170 | +0.01(+0.18%) |
May 19, 2006 | 4.298 | 4.366 | 4.244 | 4.275 | 1,186,501 | -0.02(-0.54%) |
May 18, 2006 | 4.353 | 4.397 | 4.293 | 4.298 | 688,975 | -0.05(-1.19%) |
May 17, 2006 | 4.363 | 4.381 | 4.332 | 4.350 | 863,112 | -0.03(-0.65%) |
May 16, 2006 | 4.438 | 4.438 | 4.366 | 4.378 | 464,476 | -0.02(-0.41%) |
May 15, 2006 | 4.366 | 4.420 | 4.337 | 4.397 | 607,404 | +0.02(+0.35%) |
May 12, 2006 | 4.363 | 4.402 | 4.337 | 4.381 | 1,201,069 | +0.02(+0.41%) |
May 11, 2006 | 4.412 | 4.448 | 4.363 | 4.363 | 921,136 | -0.03(-0.59%) |
May 10, 2006 | 4.451 | 4.451 | 4.363 | 4.389 | 866,102 | -0.06(-1.28%) |
May 09, 2006 | 4.510 | 4.510 | 4.402 | 4.446 | 858,758 | -0.02(-0.52%) |
May 08, 2006 | 4.487 | 4.487 | 4.394 | 4.469 | 966,886 | +0.00(+0.06%) |
May 05, 2006 | 4.428 | 4.489 | 4.417 | 4.466 | 452,519 | +0.06(+1.29%) |
May 04, 2006 | 4.389 | 4.425 | 4.350 | 4.409 | 628,297 | -0.01(-0.23%) |
May 03, 2006 | 4.394 | 4.453 | 4.381 | 4.420 | 899,542 | +0.03(+0.77%) |
May 02, 2006 | 4.373 | 4.415 | 4.342 | 4.386 | 742,054 | +0.03(+0.65%) |
May 01, 2006 | 4.363 | 4.412 | 4.348 | 4.358 | 1,059,482 | -0.02(-0.47%) |
Apr 28, 2006 | 4.384 | 4.402 | 4.350 | 4.378 | 570,950 | +0.01(+0.30%) |
Apr 27, 2006 | 4.386 | 4.415 | 4.324 | 4.366 | 481,248 | -0.01(-0.29%) |
Apr 26, 2006 | 4.353 | 4.399 | 4.327 | 4.378 | 657,538 | +0.01(+0.12%) |
Apr 25, 2006 | 4.386 | 4.397 | 4.311 | 4.373 | 523,303 | +0.00(+0.06%) |
Apr 24, 2006 | 4.440 | 4.440 | 4.366 | 4.371 | 717,019 | -0.04(-0.88%) |
Apr 21, 2006 | 4.446 | 4.448 | 4.386 | 4.409 | 494,887 | -0.01(-0.29%) |
Apr 20, 2006 | 4.435 | 4.453 | 4.378 | 4.422 | 528,207 | -0.02(-0.46%) |
Apr 19, 2006 | 4.425 | 4.448 | 4.386 | 4.443 | 669,527 | -0.00(-0.06%) |
Apr 18, 2006 | 4.358 | 4.451 | 4.311 | 4.446 | 856,701 | +0.11(+2.50%) |
Apr 17, 2006 | 4.381 | 4.415 | 4.301 | 4.337 | 599,812 | -0.03(-0.71%) |
Apr 13, 2006 | 4.433 | 4.433 | 4.360 | 4.368 | 547,683 | -0.04(-0.88%) |
Apr 12, 2006 | 4.402 | 4.489 | 4.378 | 4.407 | 876,235 | +0.01(+0.12%) |
Apr 11, 2006 | 4.433 | 4.451 | 4.340 | 4.402 | 1,033,537 | +0.00(+0.00%) |
Apr 10, 2006 | 4.435 | 4.461 | 4.384 | 4.402 | 729,957 | -0.02(-0.41%) |
Apr 07, 2006 | 4.466 | 4.479 | 4.404 | 4.420 | 574,138 | -0.03(-0.58%) |
Apr 06, 2006 | 4.438 | 4.489 | 4.415 | 4.446 | 704,655 | +0.01(+0.29%) |
Apr 05, 2006 | 4.466 | 4.490 | 4.414 | 4.433 | 655,795 | -0.01(-0.17%) |
Apr 04, 2006 | 4.461 | 4.508 | 4.440 | 4.440 | 918,487 | +0.01(+0.23%) |
Apr 03, 2006 | 4.438 | 4.492 | 4.407 | 4.430 | 897,241 | -0.01(-0.12%) |
Mar 31, 2006 | 4.446 | 4.446 | 4.394 | 4.435 | 1,258,726 | +0.01(+0.18%) |
Mar 30, 2006 | 4.438 | 4.464 | 4.412 | 4.428 | 479,172 | -0.01(-0.29%) |
Mar 29, 2006 | 4.459 | 4.466 | 4.417 | 4.440 | 608,829 | +0.01(+0.23%) |
Mar 28, 2006 | 4.495 | 4.502 | 4.412 | 4.430 | 546,424 | -0.06(-1.32%) |
Mar 27, 2006 | 4.456 | 4.505 | 4.440 | 4.489 | 593,397 | +0.05(+1.22%) |
Mar 24, 2006 | 4.428 | 4.453 | 4.407 | 4.435 | 727,118 | +0.01(+0.18%) |
Mar 23, 2006 | 4.497 | 4.518 | 4.407 | 4.428 | 717,755 | -0.04(-0.92%) |
Mar 22, 2006 | 4.520 | 4.539 | 4.443 | 4.469 | 1,112,076 | -0.05(-1.14%) |
Mar 21, 2006 | 4.580 | 4.608 | 4.484 | 4.520 | 1,366,494 | -0.07(-1.63%) |
Mar 20, 2006 | 4.613 | 4.631 | 4.582 | 4.595 | 1,461,770 | +0.02(+0.34%) |
Mar 17, 2006 | 4.611 | 4.626 | 4.564 | 4.580 | 1,670,209 | +0.00(+0.06%) |
Mar 16, 2006 | 4.644 | 4.644 | 4.544 | 4.577 | 647,874 | -0.04(-0.95%) |
Mar 15, 2006 | 4.621 | 4.644 | 4.595 | 4.621 | 791,503 | +0.04(+0.85%) |
Mar 14, 2006 | 4.487 | 4.608 | 4.453 | 4.582 | 1,232,072 | +0.06(+1.37%) |
Mar 13, 2006 | 4.634 | 4.644 | 4.474 | 4.520 | 883,076 | -0.12(-2.56%) |
Mar 10, 2006 | 4.608 | 4.639 | 4.575 | 4.639 | 1,171,874 | +0.03(+0.62%) |
Mar 09, 2006 | 4.549 | 4.624 | 4.526 | 4.611 | 1,290,771 | +0.06(+1.36%) |
Mar 08, 2006 | 4.570 | 4.593 | 4.440 | 4.549 | 1,235,334 | -0.03(-0.68%) |
Mar 07, 2006 | 4.500 | 4.590 | 4.492 | 4.580 | 2,077,711 | +0.11(+2.42%) |
Mar 06, 2006 | 4.487 | 4.500 | 4.430 | 4.471 | 1,080,406 | +0.00(+0.06%) |
Mar 03, 2006 | 4.466 | 4.531 | 4.440 | 4.469 | 1,071,381 | -0.02(-0.46%) |
Mar 02, 2006 | 4.513 | 4.528 | 4.459 | 4.489 | 768,266 | -0.02(-0.34%) |
Mar 01, 2006 | 4.479 | 4.528 | 4.453 | 4.505 | 1,003,150 | +0.03(+0.63%) |
Feb 28, 2006 | 4.415 | 4.508 | 4.415 | 4.477 | 1,715,696 | +0.06(+1.40%) |
Feb 27, 2006 | 4.389 | 4.422 | 4.363 | 4.415 | 1,118,974 | +0.05(+1.24%) |
Feb 24, 2006 | 4.360 | 4.360 | 4.257 | 4.360 | 336,872 | +0.02(+0.54%) |
Feb 23, 2006 | 4.324 | 4.360 | 4.218 | 4.337 | 795,016 | +0.03(+0.60%) |
Feb 22, 2006 | 4.283 | 4.314 | 4.252 | 4.311 | 563,858 | +0.04(+0.91%) |
Feb 21, 2006 | 4.265 | 4.283 | 4.206 | 4.273 | 408,144 | +0.04(+0.85%) |
Feb 17, 2006 | 4.255 | 4.262 | 4.224 | 4.237 | 458,906 | -0.01(-0.24%) |
Feb 16, 2006 | 4.242 | 4.255 | 4.195 | 4.247 | 451,647 | +0.02(+0.37%) |
Feb 15, 2006 | 4.265 | 4.265 | 4.187 | 4.231 | 504,509 | -0.02(-0.36%) |
Feb 14, 2006 | 4.213 | 4.255 | 4.131 | 4.247 | 689,901 | +0.01(+0.30%) |
Feb 13, 2006 | 4.221 | 4.288 | 4.195 | 4.234 | 474,621 | -0.00(-0.06%) |
Feb 10, 2006 | 4.260 | 4.298 | 4.213 | 4.237 | 475,582 | -0.01(-0.12%) |
Feb 09, 2006 | 4.298 | 4.314 | 4.213 | 4.242 | 465,108 | -0.07(-1.56%) |
Feb 08, 2006 | 4.226 | 4.309 | 4.224 | 4.309 | 770,690 | +0.07(+1.71%) |
Feb 07, 2006 | 4.265 | 4.280 | 4.203 | 4.237 | 1,301,942 | -0.05(-1.14%) |
Feb 06, 2006 | 4.278 | 4.301 | 4.247 | 4.286 | 306,826 | +0.02(+0.42%) |
Feb 03, 2006 | 4.257 | 4.298 | 4.242 | 4.267 | 542,628 | +0.01(+0.18%) |
Feb 02, 2006 | 4.278 | 4.293 | 4.237 | 4.260 | 631,776 | -0.04(-0.84%) |
Feb 01, 2006 | 4.260 | 4.311 | 4.260 | 4.296 | 457,481 | +0.01(+0.24%) |
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%) |