Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.218 | 5.232 | 5.193 | 5.200 | 630,485 | -0.02(-0.34%) |
Mar 30, 2006 | 5.196 | 5.260 | 5.193 | 5.218 | 909,484 | +0.05(+0.89%) |
Mar 29, 2006 | 5.139 | 5.179 | 5.118 | 5.171 | 1,073,286 | +0.06(+1.18%) |
Mar 28, 2006 | 5.175 | 5.193 | 5.107 | 5.111 | 1,371,109 | -0.05(-0.97%) |
Mar 27, 2006 | 5.193 | 5.193 | 5.147 | 5.161 | 1,758,841 | -0.08(-1.56%) |
Mar 24, 2006 | 5.228 | 5.264 | 5.203 | 5.243 | 720,394 | +0.05(+1.03%) |
Mar 23, 2006 | 5.239 | 5.239 | 5.168 | 5.189 | 758,324 | -0.06(-1.09%) |
Mar 22, 2006 | 5.203 | 5.260 | 5.203 | 5.246 | 700,727 | +0.07(+1.38%) |
Mar 21, 2006 | 5.211 | 5.232 | 5.175 | 5.175 | 395,317 | -0.07(-1.36%) |
Mar 20, 2006 | 5.246 | 5.268 | 5.236 | 5.246 | 1,325,593 | -0.01(-0.14%) |
Mar 17, 2006 | 5.232 | 5.257 | 5.211 | 5.253 | 912,293 | +0.01(+0.20%) |
Mar 16, 2006 | 5.207 | 5.268 | 5.196 | 5.243 | 1,329,527 | +0.01(+0.27%) |
Mar 15, 2006 | 5.218 | 5.228 | 5.175 | 5.228 | 722,642 | +0.04(+0.69%) |
Mar 14, 2006 | 5.129 | 5.207 | 5.118 | 5.193 | 671,787 | +0.05(+0.90%) |
Mar 13, 2006 | 5.132 | 5.168 | 5.132 | 5.147 | 737,814 | +0.03(+0.63%) |
Mar 10, 2006 | 5.018 | 5.122 | 5.015 | 5.115 | 901,336 | +0.09(+1.70%) |
Mar 09, 2006 | 5.047 | 5.075 | 5.029 | 5.029 | 1,520,021 | -0.02(-0.35%) |
Mar 08, 2006 | 4.990 | 5.058 | 4.990 | 5.047 | 743,433 | +0.02(+0.43%) |
Mar 07, 2006 | 5.015 | 5.050 | 4.997 | 5.026 | 1,073,567 | -0.08(-1.53%) |
Mar 06, 2006 | 5.171 | 5.171 | 5.090 | 5.104 | 678,811 | -0.07(-1.31%) |
Mar 03, 2006 | 5.168 | 5.196 | 5.143 | 5.171 | 959,214 | -0.07(-1.29%) |
Mar 02, 2006 | 5.203 | 5.246 | 5.182 | 5.239 | 738,376 | -0.02(-0.47%) |
Mar 01, 2006 | 5.257 | 5.268 | 5.239 | 5.264 | 565,863 | +0.06(+1.16%) |
Feb 28, 2006 | 5.211 | 5.218 | 5.168 | 5.203 | 1,063,453 | -0.01(-0.14%) |
Feb 27, 2006 | 5.171 | 5.225 | 5.168 | 5.211 | 1,653,479 | +0.04(+0.69%) |
Feb 24, 2006 | 5.175 | 5.193 | 5.147 | 5.175 | 761,134 | -0.02(-0.48%) |
Feb 23, 2006 | 5.221 | 5.239 | 5.196 | 5.200 | 903,302 | +0.00(+0.07%) |
Feb 22, 2006 | 5.125 | 5.214 | 5.125 | 5.196 | 1,263,500 | +0.14(+2.67%) |
Feb 21, 2006 | 5.107 | 5.111 | 5.061 | 5.061 | 670,944 | -0.07(-1.32%) |
Feb 17, 2006 | 5.104 | 5.132 | 5.088 | 5.129 | 1,079,187 | +0.04(+0.84%) |
Feb 16, 2006 | 5.050 | 5.093 | 5.033 | 5.086 | 739,219 | +0.04(+0.70%) |
Feb 15, 2006 | 5.061 | 5.115 | 5.043 | 5.050 | 971,015 | -0.04(-0.84%) |
Feb 14, 2006 | 5.036 | 5.097 | 5.004 | 5.093 | 837,838 | +0.05(+1.06%) |
Feb 13, 2006 | 4.997 | 5.050 | 4.997 | 5.040 | 761,415 | +0.04(+0.85%) |
Feb 10, 2006 | 5.043 | 5.061 | 4.976 | 4.997 | 1,360,714 | -0.04(-0.71%) |
Feb 09, 2006 | 5.050 | 5.068 | 5.024 | 5.033 | 718,427 | -0.04(-0.70%) |
Feb 08, 2006 | 5.011 | 5.082 | 4.997 | 5.068 | 1,164,319 | +0.08(+1.57%) |
Feb 07, 2006 | 5.015 | 5.043 | 4.976 | 4.990 | 1,534,350 | +0.00(+0.00%) |
Feb 06, 2006 | 4.990 | 5.033 | 4.979 | 4.990 | 1,478,719 | +0.00(+0.07%) |
Feb 03, 2006 | 4.958 | 5.033 | 4.940 | 4.986 | 1,097,730 | -0.04(-0.85%) |
Feb 02, 2006 | 5.075 | 5.090 | 5.018 | 5.029 | 1,007,260 | -0.07(-1.40%) |
Feb 01, 2006 | 5.075 | 5.122 | 5.061 | 5.100 | 854,976 | +0.02(+0.42%) |
Jan 31, 2006 | 5.047 | 5.111 | 5.043 | 5.079 | 1,319,974 | +0.07(+1.49%) |
Jan 30, 2006 | 4.976 | 5.015 | 4.972 | 5.004 | 1,185,953 | +0.01(+0.21%) |
Jan 27, 2006 | 4.976 | 5.011 | 4.976 | 4.994 | 872,958 | -0.01(-0.21%) |
Jan 26, 2006 | 5.001 | 5.036 | 4.983 | 5.004 | 848,233 | +0.09(+1.88%) |
Jan 25, 2006 | 4.890 | 4.929 | 4.865 | 4.912 | 1,010,912 | +0.06(+1.17%) |
Jan 24, 2006 | 4.812 | 4.865 | 4.812 | 4.855 | 770,968 | +0.03(+0.66%) |
Jan 23, 2006 | 4.801 | 4.833 | 4.791 | 4.823 | 598,174 | +0.09(+1.88%) |
Jan 20, 2006 | 4.819 | 4.823 | 4.727 | 4.734 | 707,470 | -0.07(-1.55%) |
Jan 19, 2006 | 4.794 | 4.833 | 4.780 | 4.808 | 624,585 | +0.02(+0.45%) |
Jan 18, 2006 | 4.780 | 4.801 | 4.748 | 4.787 | 993,492 | -0.04(-0.81%) |
Jan 17, 2006 | 4.840 | 4.840 | 4.798 | 4.826 | 593,679 | -0.04(-0.73%) |
Jan 13, 2006 | 4.858 | 4.876 | 4.833 | 4.862 | 485,788 | -0.02(-0.44%) |
Jan 12, 2006 | 4.908 | 4.912 | 4.876 | 4.883 | 815,922 | -0.03(-0.58%) |
Jan 11, 2006 | 4.872 | 4.922 | 4.862 | 4.912 | 836,433 | +0.07(+1.40%) |
Jan 10, 2006 | 4.840 | 4.858 | 4.826 | 4.844 | 1,211,802 | -0.04(-0.73%) |
Jan 09, 2006 | 4.869 | 4.880 | 4.823 | 4.880 | 947,133 | -0.06(-1.15%) |
Jan 06, 2006 | 4.883 | 4.944 | 4.883 | 4.937 | 606,884 | +0.07(+1.46%) |
Jan 05, 2006 | 4.880 | 4.883 | 4.858 | 4.865 | 972,420 | -0.03(-0.58%) |
Jan 04, 2006 | 4.851 | 4.894 | 4.844 | 4.894 | 1,060,362 | +0.06(+1.33%) |
Jan 03, 2006 | 4.762 | 4.848 | 4.751 | 4.830 | 1,973,218 | +0.14(+2.88%) |
Dec 30, 2005 | 4.659 | 4.705 | 4.659 | 4.695 | 459,658 | +0.00(+0.08%) |
Dec 29, 2005 | 4.698 | 4.719 | 4.691 | 4.691 | 508,546 | -0.01(-0.15%) |
Dec 28, 2005 | 4.719 | 4.734 | 4.627 | 4.698 | 632,452 | +0.01(+0.23%) |
Dec 27, 2005 | 4.705 | 4.716 | 4.684 | 4.687 | 366,378 | -0.01(-0.23%) |
Dec 23, 2005 | 4.712 | 4.712 | 4.687 | 4.698 | 446,453 | +0.00(+0.00%) |
Dec 22, 2005 | 4.687 | 4.709 | 4.680 | 4.698 | 695,107 | +0.04(+0.92%) |
Dec 21, 2005 | 4.641 | 4.666 | 4.630 | 4.655 | 511,637 | +0.05(+1.00%) |
Dec 20, 2005 | 4.627 | 4.627 | 4.591 | 4.609 | 457,411 | -0.02(-0.54%) |
Dec 19, 2005 | 4.662 | 4.677 | 4.630 | 4.634 | 496,465 | -0.02(-0.53%) |
Dec 16, 2005 | 4.670 | 4.695 | 4.659 | 4.659 | 506,018 | +0.07(+1.55%) |
Dec 15, 2005 | 4.606 | 4.606 | 4.563 | 4.588 | 405,994 | -0.05(-1.00%) |
Dec 14, 2005 | 4.646 | 4.659 | 4.616 | 4.634 | 657,177 | +0.00(+0.08%) |
Dec 13, 2005 | 4.602 | 4.659 | 4.581 | 4.630 | 1,134,256 | +0.04(+0.77%) |
Dec 12, 2005 | 4.591 | 4.623 | 4.584 | 4.595 | 687,240 | +0.06(+1.33%) |
Dec 09, 2005 | 4.495 | 4.552 | 4.495 | 4.534 | 552,377 | +0.04(+0.95%) |
Dec 08, 2005 | 4.460 | 4.531 | 4.456 | 4.492 | 1,878,251 | +0.02(+0.48%) |
Dec 07, 2005 | 4.488 | 4.506 | 4.456 | 4.470 | 383,798 | -0.02(-0.55%) |
Dec 06, 2005 | 4.488 | 4.517 | 4.477 | 4.495 | 692,298 | -0.01(-0.32%) |
Dec 05, 2005 | 4.527 | 4.538 | 4.481 | 4.509 | 501,803 | -0.05(-1.09%) |
Dec 02, 2005 | 4.563 | 4.574 | 4.527 | 4.559 | 538,329 | -0.02(-0.47%) |
Dec 01, 2005 | 4.545 | 4.602 | 4.545 | 4.581 | 1,182,582 | +0.06(+1.42%) |
Nov 30, 2005 | 4.534 | 4.552 | 4.506 | 4.517 | 691,455 | -0.04(-0.78%) |
Nov 29, 2005 | 4.559 | 4.574 | 4.534 | 4.552 | 660,268 | -0.01(-0.16%) |
Nov 28, 2005 | 4.570 | 4.581 | 4.520 | 4.559 | 804,122 | +0.02(+0.39%) |
Nov 25, 2005 | 4.566 | 4.566 | 4.527 | 4.541 | 382,393 | -0.05(-1.09%) |
Nov 23, 2005 | 4.574 | 4.606 | 4.509 | 4.591 | 463,873 | +0.02(+0.47%) |
Nov 22, 2005 | 4.517 | 4.584 | 4.495 | 4.570 | 1,054,743 | +0.05(+1.10%) |
Nov 21, 2005 | 4.549 | 4.552 | 4.492 | 4.520 | 1,025,522 | +0.00(+0.00%) |
Nov 18, 2005 | 4.527 | 4.527 | 4.477 | 4.520 | 745,681 | +0.02(+0.40%) |
Nov 17, 2005 | 4.456 | 4.517 | 4.456 | 4.502 | 790,635 | +0.07(+1.61%) |
Nov 16, 2005 | 4.442 | 4.453 | 4.413 | 4.431 | 801,874 | +0.00(+0.00%) |
Nov 15, 2005 | 4.431 | 4.463 | 4.399 | 4.431 | 720,956 | +0.00(+0.00%) |
Nov 14, 2005 | 4.460 | 4.460 | 4.410 | 4.431 | 538,048 | -0.05(-1.03%) |
Nov 11, 2005 | 4.435 | 4.477 | 4.435 | 4.477 | 325,638 | +0.04(+0.88%) |
Nov 10, 2005 | 4.424 | 4.460 | 4.392 | 4.438 | 1,143,247 | +0.02(+0.48%) |
Nov 09, 2005 | 4.378 | 4.435 | 4.360 | 4.417 | 609,694 | -0.01(-0.16%) |
Nov 08, 2005 | 4.410 | 4.438 | 4.399 | 4.424 | 473,145 | +0.01(+0.16%) |
Nov 07, 2005 | 4.410 | 4.417 | 4.381 | 4.417 | 1,000,797 | -0.04(-0.80%) |
Nov 04, 2005 | 4.499 | 4.509 | 4.431 | 4.453 | 602,389 | -0.07(-1.57%) |
Nov 03, 2005 | 4.541 | 4.552 | 4.502 | 4.524 | 609,132 | +0.01(+0.24%) |
Nov 02, 2005 | 4.410 | 4.527 | 4.410 | 4.513 | 1,089,301 | +0.04(+0.88%) |
Nov 01, 2005 | 4.488 | 4.492 | 4.449 | 4.474 | 1,120,488 | -0.04(-0.95%) |
Oct 31, 2005 | 4.509 | 4.531 | 4.499 | 4.517 | 775,744 | +0.03(+0.71%) |
Oct 28, 2005 | 4.431 | 4.495 | 4.431 | 4.485 | 791,478 | +0.06(+1.37%) |
Oct 27, 2005 | 4.460 | 4.477 | 4.417 | 4.424 | 1,244,113 | -0.06(-1.43%) |
Oct 26, 2005 | 4.485 | 4.524 | 4.481 | 4.488 | 1,205,621 | -0.02(-0.55%) |
Oct 25, 2005 | 4.556 | 4.570 | 4.485 | 4.513 | 1,246,080 | -0.16(-3.43%) |
Oct 24, 2005 | 4.581 | 4.673 | 4.570 | 4.673 | 490,846 | +0.11(+2.50%) |
Oct 21, 2005 | 4.598 | 4.613 | 4.541 | 4.559 | 419,761 | +0.02(+0.39%) |
Oct 20, 2005 | 4.613 | 4.613 | 4.524 | 4.541 | 763,944 | -0.08(-1.69%) |
Oct 19, 2005 | 4.620 | 4.623 | 4.516 | 4.620 | 1,397,801 | +0.05(+1.01%) |
Oct 18, 2005 | 4.606 | 4.613 | 4.559 | 4.574 | 658,863 | -0.07(-1.61%) |
Oct 17, 2005 | 4.648 | 4.680 | 4.634 | 4.648 | 1,209,273 | -0.02(-0.46%) |
Oct 14, 2005 | 4.623 | 4.687 | 4.598 | 4.670 | 1,188,201 | +0.12(+2.74%) |
Oct 13, 2005 | 4.541 | 4.552 | 4.495 | 4.545 | 1,210,116 | -0.03(-0.70%) |
Oct 12, 2005 | 4.623 | 4.645 | 4.574 | 4.577 | 1,249,732 | -0.02(-0.54%) |
Oct 11, 2005 | 4.666 | 4.666 | 4.595 | 4.602 | 919,036 | -0.04(-0.77%) |
Oct 10, 2005 | 4.666 | 4.684 | 4.630 | 4.638 | 651,558 | +0.02(+0.54%) |
Oct 07, 2005 | 4.613 | 4.634 | 4.598 | 4.613 | 1,018,779 | +0.00(+0.00%) |
Oct 06, 2005 | 4.588 | 4.630 | 4.588 | 4.613 | 1,331,493 | +0.04(+0.93%) |
Oct 05, 2005 | 4.634 | 4.641 | 4.570 | 4.570 | 922,689 | -0.06(-1.23%) |
Oct 04, 2005 | 4.645 | 4.677 | 4.627 | 4.627 | 504,051 | -0.01(-0.23%) |
Oct 03, 2005 | 4.652 | 4.655 | 4.627 | 4.638 | 605,198 | -0.05(-1.06%) |
Sep 30, 2005 | 4.698 | 4.727 | 4.680 | 4.687 | 552,096 | -0.04(-0.75%) |
Sep 29, 2005 | 4.648 | 4.727 | 4.641 | 4.723 | 1,379,257 | +0.07(+1.53%) |
Sep 28, 2005 | 4.655 | 4.680 | 4.645 | 4.652 | 1,973,499 | +0.07(+1.48%) |
Sep 27, 2005 | 4.581 | 4.602 | 4.559 | 4.584 | 801,874 | -0.02(-0.46%) |
Sep 26, 2005 | 4.549 | 4.616 | 4.549 | 4.606 | 768,439 | +0.14(+3.19%) |
Sep 23, 2005 | 4.463 | 4.488 | 4.456 | 4.463 | 577,664 | -0.02(-0.56%) |
Sep 22, 2005 | 4.453 | 4.492 | 4.442 | 4.488 | 854,414 | +0.06(+1.29%) |
Sep 21, 2005 | 4.453 | 4.460 | 4.420 | 4.431 | 858,910 | -0.02(-0.56%) |
Sep 20, 2005 | 4.460 | 4.495 | 4.438 | 4.456 | 709,717 | +0.00(+0.08%) |
Sep 19, 2005 | 4.460 | 4.463 | 4.442 | 4.453 | 596,489 | -0.08(-1.81%) |
Sep 16, 2005 | 4.541 | 4.549 | 4.502 | 4.534 | 606,884 | +0.01(+0.32%) |
Sep 15, 2005 | 4.520 | 4.524 | 4.502 | 4.520 | 679,373 | -0.00(-0.08%) |
Sep 14, 2005 | 4.531 | 4.559 | 4.509 | 4.524 | 639,757 | +0.03(+0.63%) |
Sep 13, 2005 | 4.506 | 4.520 | 4.492 | 4.495 | 349,520 | -0.03(-0.71%) |
Sep 12, 2005 | 4.502 | 4.538 | 4.492 | 4.527 | 493,093 | -0.05(-1.17%) |
Sep 09, 2005 | 4.577 | 4.591 | 4.566 | 4.581 | 558,558 | +0.04(+0.86%) |
Sep 08, 2005 | 4.517 | 4.559 | 4.517 | 4.541 | 410,209 | +0.00(+0.00%) |
Sep 07, 2005 | 4.549 | 4.556 | 4.520 | 4.541 | 572,326 | -0.02(-0.39%) |
Sep 06, 2005 | 4.524 | 4.566 | 4.524 | 4.559 | 881,949 | +0.09(+1.99%) |
Sep 02, 2005 | 4.453 | 4.502 | 4.438 | 4.470 | 697,074 | +0.02(+0.48%) |
Sep 01, 2005 | 4.420 | 4.485 | 4.420 | 4.449 | 864,529 | +0.06(+1.38%) |
Aug 31, 2005 | 4.307 | 4.388 | 4.289 | 4.388 | 1,556,827 | +0.09(+2.15%) |
Aug 30, 2005 | 4.307 | 4.307 | 4.271 | 4.296 | 580,193 | -0.01(-0.17%) |
Aug 29, 2005 | 4.289 | 4.328 | 4.275 | 4.303 | 701,288 | +0.01(+0.25%) |
Aug 26, 2005 | 4.317 | 4.324 | 4.285 | 4.292 | 674,878 | -0.03(-0.66%) |
Aug 25, 2005 | 4.339 | 4.349 | 4.314 | 4.321 | 1,561,885 | -0.01(-0.33%) |
Aug 24, 2005 | 4.364 | 4.374 | 4.335 | 4.335 | 1,044,909 | -0.02(-0.57%) |
Aug 23, 2005 | 4.403 | 4.403 | 4.339 | 4.360 | 704,660 | -0.06(-1.29%) |
Aug 22, 2005 | 4.403 | 4.449 | 4.385 | 4.417 | 1,188,201 | +0.06(+1.31%) |
Aug 19, 2005 | 4.349 | 4.367 | 4.321 | 4.360 | 1,006,136 | +0.02(+0.57%) |
Aug 18, 2005 | 4.335 | 4.353 | 4.321 | 4.335 | 777,992 | -0.04(-0.81%) |
Aug 17, 2005 | 4.388 | 4.413 | 4.367 | 4.371 | 636,386 | -0.05(-1.21%) |
Aug 16, 2005 | 4.470 | 4.470 | 4.406 | 4.424 | 511,637 | -0.05(-1.11%) |
Aug 15, 2005 | 4.467 | 4.485 | 4.449 | 4.474 | 885,883 | -0.03(-0.63%) |
Aug 12, 2005 | 4.477 | 4.527 | 4.474 | 4.502 | 743,152 | -0.01(-0.16%) |
Aug 11, 2005 | 4.442 | 4.513 | 4.442 | 4.509 | 539,734 | +0.07(+1.60%) |
Aug 10, 2005 | 4.456 | 4.481 | 4.424 | 4.438 | 705,503 | -0.01(-0.32%) |
Aug 09, 2005 | 4.428 | 4.460 | 4.406 | 4.453 | 438,586 | +0.04(+0.81%) |
Aug 08, 2005 | 4.442 | 4.449 | 4.413 | 4.417 | 413,299 | -0.01(-0.32%) |
Aug 05, 2005 | 4.428 | 4.456 | 4.396 | 4.431 | 829,409 | -0.02(-0.40%) |
Aug 04, 2005 | 4.456 | 4.470 | 4.406 | 4.449 | 1,168,253 | -0.03(-0.71%) |
Aug 03, 2005 | 4.417 | 4.499 | 4.417 | 4.481 | 742,590 | +0.08(+1.78%) |
Aug 02, 2005 | 4.399 | 4.417 | 4.381 | 4.403 | 500,679 | +0.00(+0.08%) |
Aug 01, 2005 | 4.417 | 4.420 | 4.396 | 4.399 | 358,511 | +0.02(+0.41%) |
Jul 29, 2005 | 4.392 | 4.413 | 4.364 | 4.381 | 730,790 | -0.01(-0.16%) |
Jul 28, 2005 | 4.371 | 4.406 | 4.346 | 4.388 | 555,749 | +0.05(+1.23%) |
Jul 27, 2005 | 4.317 | 4.339 | 4.271 | 4.335 | 742,871 | +0.00(+0.08%) |
Jul 26, 2005 | 4.328 | 4.342 | 4.296 | 4.332 | 275,345 | +0.00(+0.08%) |
Jul 25, 2005 | 4.332 | 4.342 | 4.310 | 4.328 | 404,308 | +0.00(+0.00%) |
Jul 22, 2005 | 4.364 | 4.364 | 4.307 | 4.328 | 311,871 | -0.03(-0.65%) |
Jul 21, 2005 | 4.353 | 4.378 | 4.314 | 4.356 | 474,550 | +0.02(+0.41%) |
Jul 20, 2005 | 4.278 | 4.346 | 4.257 | 4.339 | 600,422 | +0.05(+1.25%) |
Jul 19, 2005 | 4.264 | 4.303 | 4.246 | 4.285 | 409,366 | +0.00(+0.08%) |
Jul 18, 2005 | 4.275 | 4.296 | 4.260 | 4.282 | 498,713 | +0.01(+0.17%) |
Jul 15, 2005 | 4.275 | 4.299 | 4.250 | 4.275 | 201,452 | -0.01(-0.33%) |
Jul 14, 2005 | 4.289 | 4.307 | 4.267 | 4.289 | 605,198 | +0.01(+0.17%) |
Jul 13, 2005 | 4.246 | 4.282 | 4.243 | 4.282 | 395,036 | +0.02(+0.50%) |
Jul 12, 2005 | 4.239 | 4.282 | 4.235 | 4.260 | 420,604 | +0.05(+1.18%) |
Jul 11, 2005 | 4.178 | 4.228 | 4.178 | 4.210 | 422,852 | +0.07(+1.63%) |
Jul 08, 2005 | 4.093 | 4.157 | 4.093 | 4.143 | 351,206 | +0.05(+1.22%) |
Jul 07, 2005 | 4.022 | 4.093 | 4.008 | 4.093 | 455,725 | -0.04(-0.95%) |
Jul 06, 2005 | 4.122 | 4.157 | 4.122 | 4.132 | 528,495 | +0.01(+0.17%) |
Jul 05, 2005 | 4.097 | 4.146 | 4.097 | 4.125 | 377,055 | -0.00(-0.09%) |
Jul 01, 2005 | 4.150 | 4.171 | 4.114 | 4.129 | 401,780 | +0.01(+0.17%) |
Jun 30, 2005 | 4.132 | 4.157 | 4.107 | 4.122 | 501,803 | -0.01(-0.17%) |
Jun 29, 2005 | 4.114 | 4.154 | 4.104 | 4.129 | 388,855 | +0.04(+1.05%) |
Jun 28, 2005 | 4.047 | 4.104 | 4.047 | 4.086 | 479,326 | +0.01(+0.17%) |
Jun 27, 2005 | 4.075 | 4.097 | 4.047 | 4.079 | 880,263 | +0.01(+0.17%) |
Jun 24, 2005 | 4.082 | 4.097 | 4.061 | 4.072 | 240,787 | -0.01(-0.26%) |
Jun 23, 2005 | 4.125 | 4.139 | 4.079 | 4.082 | 1,042,380 | -0.06(-1.46%) |
Jun 22, 2005 | 4.154 | 4.171 | 4.135 | 4.143 | 554,906 | -0.01(-0.34%) |
Jun 21, 2005 | 4.129 | 4.157 | 4.104 | 4.157 | 752,143 | +0.02(+0.60%) |
Jun 20, 2005 | 4.122 | 4.143 | 4.093 | 4.132 | 527,933 | -0.05(-1.11%) |
Jun 17, 2005 | 4.136 | 4.178 | 4.122 | 4.178 | 584,126 | +0.09(+2.09%) |
Jun 16, 2005 | 4.082 | 4.104 | 4.068 | 4.093 | 295,575 | +0.03(+0.79%) |
Jun 15, 2005 | 4.082 | 4.086 | 4.029 | 4.061 | 347,553 | +0.01(+0.35%) |
Jun 14, 2005 | 4.033 | 4.065 | 4.029 | 4.047 | 456,006 | +0.00(+0.00%) |
Jun 13, 2005 | 4.029 | 4.063 | 4.015 | 4.047 | 300,632 | -0.02(-0.44%) |
Jun 10, 2005 | 4.075 | 4.104 | 4.043 | 4.065 | 343,339 | -0.02(-0.52%) |
Jun 09, 2005 | 4.057 | 4.097 | 4.047 | 4.086 | 641,443 | +0.02(+0.44%) |
Jun 08, 2005 | 4.104 | 4.118 | 4.054 | 4.068 | 551,815 | -0.04(-0.95%) |
Jun 07, 2005 | 4.089 | 4.161 | 4.089 | 4.107 | 854,976 | +0.02(+0.61%) |
Jun 06, 2005 | 4.086 | 4.100 | 4.068 | 4.082 | 445,891 | +0.00(+0.00%) |
Jun 03, 2005 | 4.114 | 4.129 | 4.068 | 4.082 | 450,668 | -0.06(-1.38%) |
Jun 02, 2005 | 4.111 | 4.146 | 4.107 | 4.139 | 398,689 | +0.05(+1.22%) |
Jun 01, 2005 | 4.050 | 4.143 | 4.040 | 4.089 | 651,277 | +0.01(+0.17%) |
May 31, 2005 | 4.097 | 4.104 | 4.072 | 4.082 | 592,555 | -0.06(-1.54%) |
May 27, 2005 | 4.125 | 4.168 | 4.111 | 4.146 | 473,426 | +0.02(+0.43%) |
May 26, 2005 | 4.136 | 4.146 | 4.111 | 4.129 | 387,169 | -0.01(-0.17%) |
May 25, 2005 | 4.171 | 4.171 | 4.125 | 4.136 | 1,121,331 | -0.01(-0.34%) |
May 24, 2005 | 4.139 | 4.171 | 4.125 | 4.150 | 401,218 | -0.01(-0.26%) |
May 23, 2005 | 4.161 | 4.189 | 4.143 | 4.161 | 674,316 | +0.00(+0.00%) |
May 20, 2005 | 4.154 | 4.171 | 4.125 | 4.161 | 1,316,883 | -0.06(-1.52%) |
May 19, 2005 | 4.203 | 4.235 | 4.196 | 4.225 | 379,302 | +0.01(+0.34%) |
May 18, 2005 | 4.146 | 4.235 | 4.146 | 4.210 | 1,056,709 | +0.07(+1.81%) |
May 17, 2005 | 4.114 | 4.146 | 4.100 | 4.136 | 560,806 | -0.01(-0.26%) |
May 16, 2005 | 4.104 | 4.161 | 4.104 | 4.146 | 2,159,217 | +0.03(+0.69%) |
May 13, 2005 | 4.129 | 4.168 | 4.089 | 4.118 | 4,515,671 | +0.05(+1.31%) |
May 12, 2005 | 4.107 | 4.118 | 4.065 | 4.065 | 1,809,696 | -0.09(-2.23%) |
May 11, 2005 | 4.154 | 4.161 | 4.122 | 4.157 | 514,447 | +0.01(+0.26%) |
May 10, 2005 | 4.168 | 4.182 | 4.139 | 4.146 | 468,930 | -0.11(-2.59%) |
May 09, 2005 | 4.225 | 4.257 | 4.196 | 4.257 | 520,066 | +0.02(+0.59%) |
May 06, 2005 | 4.235 | 4.267 | 4.200 | 4.232 | 432,967 | -0.03(-0.67%) |
May 05, 2005 | 4.275 | 4.292 | 4.235 | 4.260 | 998,831 | -0.02(-0.58%) |
May 04, 2005 | 4.235 | 4.310 | 4.235 | 4.285 | 337,439 | +0.06(+1.35%) |
May 03, 2005 | 4.214 | 4.250 | 4.207 | 4.228 | 642,848 | +0.06(+1.54%) |
May 02, 2005 | 4.164 | 4.175 | 4.143 | 4.164 | 614,470 | +0.04(+0.86%) |
Apr 29, 2005 | 4.132 | 4.157 | 4.100 | 4.129 | 503,208 | +0.02(+0.61%) |
Apr 28, 2005 | 4.097 | 4.164 | 4.093 | 4.104 | 552,658 | -0.04(-1.03%) |
Apr 27, 2005 | 4.132 | 4.182 | 4.093 | 4.146 | 753,829 | -0.05(-1.19%) |
Apr 26, 2005 | 4.196 | 4.250 | 4.182 | 4.196 | 514,728 | -0.05(-1.09%) |
Apr 25, 2005 | 4.218 | 4.257 | 4.214 | 4.243 | 910,608 | +0.01(+0.25%) |
Apr 22, 2005 | 4.239 | 4.257 | 4.200 | 4.232 | 672,068 | +0.01(+0.17%) |
Apr 21, 2005 | 4.218 | 4.235 | 4.189 | 4.225 | 575,978 | +0.04(+1.02%) |
Apr 20, 2005 | 4.196 | 4.228 | 4.171 | 4.182 | 770,406 | -0.03(-0.76%) |
Apr 19, 2005 | 4.218 | 4.232 | 4.186 | 4.214 | 554,344 | +0.02(+0.51%) |
Apr 18, 2005 | 4.171 | 4.218 | 4.154 | 4.193 | 766,191 | -0.00(-0.08%) |
Apr 15, 2005 | 4.239 | 4.253 | 4.146 | 4.196 | 727,699 | -0.07(-1.75%) |
Apr 14, 2005 | 4.299 | 4.307 | 4.253 | 4.271 | 919,036 | -0.04(-0.83%) |
Apr 13, 2005 | 4.328 | 4.353 | 4.299 | 4.307 | 437,743 | -0.04(-0.98%) |
Apr 12, 2005 | 4.307 | 4.353 | 4.282 | 4.349 | 1,029,456 | -0.03(-0.65%) |
Apr 11, 2005 | 4.356 | 4.388 | 4.342 | 4.378 | 834,466 | +0.02(+0.41%) |
Apr 08, 2005 | 4.349 | 4.374 | 4.335 | 4.360 | 836,433 | +0.01(+0.16%) |
Apr 07, 2005 | 4.310 | 4.371 | 4.310 | 4.353 | 446,172 | +0.04(+0.99%) |
Apr 06, 2005 | 4.314 | 4.339 | 4.299 | 4.310 | 638,633 | +0.02(+0.50%) |
Apr 05, 2005 | 4.260 | 4.307 | 4.260 | 4.289 | 724,328 | +0.04(+0.84%) |
Apr 04, 2005 | 4.225 | 4.267 | 4.186 | 4.253 | 1,074,410 | -0.03(-0.66%) |