Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.773 | 4.868 | 4.773 | 4.868 | 1,300,431 | +0.10(+2.10%) |
May 30, 2006 | 4.700 | 4.784 | 4.692 | 4.768 | 668,646 | +0.08(+1.74%) |
May 26, 2006 | 4.673 | 4.709 | 4.642 | 4.686 | 399,044 | +0.06(+1.29%) |
May 25, 2006 | 4.556 | 4.635 | 4.433 | 4.626 | 408,474 | +0.10(+2.30%) |
May 24, 2006 | 4.539 | 4.548 | 4.474 | 4.523 | 514,771 | -0.02(-0.36%) |
May 23, 2006 | 4.520 | 4.608 | 4.511 | 4.539 | 477,482 | +0.07(+1.51%) |
May 22, 2006 | 4.554 | 4.561 | 4.441 | 4.471 | 255,457 | -0.11(-2.44%) |
May 19, 2006 | 4.434 | 4.645 | 4.433 | 4.583 | 713,651 | +0.16(+3.70%) |
May 18, 2006 | 4.442 | 4.444 | 4.361 | 4.420 | 725,224 | -0.02(-0.50%) |
May 17, 2006 | 4.553 | 4.594 | 4.387 | 4.442 | 1,346,722 | -0.13(-2.78%) |
May 16, 2006 | 4.603 | 4.631 | 4.544 | 4.569 | 272,173 | -0.03(-0.73%) |
May 15, 2006 | 4.629 | 4.649 | 4.563 | 4.603 | 400,759 | -0.05(-1.18%) |
May 12, 2006 | 4.687 | 4.716 | 4.622 | 4.658 | 669,074 | -0.06(-1.29%) |
May 11, 2006 | 4.783 | 4.783 | 4.658 | 4.719 | 939,533 | -0.08(-1.70%) |
May 10, 2006 | 4.834 | 4.856 | 4.765 | 4.800 | 642,929 | -0.04(-0.77%) |
May 09, 2006 | 4.860 | 4.895 | 4.789 | 4.838 | 569,206 | -0.04(-0.91%) |
May 08, 2006 | 4.905 | 4.917 | 4.815 | 4.882 | 617,640 | -0.08(-1.58%) |
May 05, 2006 | 4.929 | 4.987 | 4.929 | 4.960 | 357,897 | +0.03(+0.54%) |
May 04, 2006 | 4.902 | 4.986 | 4.890 | 4.933 | 442,335 | -0.02(-0.49%) |
May 03, 2006 | 4.994 | 5.037 | 4.878 | 4.958 | 394,329 | -0.05(-0.96%) |
May 02, 2006 | 5.016 | 5.060 | 4.974 | 5.006 | 1,372,010 | -0.04(-0.72%) |
May 01, 2006 | 4.993 | 5.042 | 4.983 | 5.042 | 1,043,688 | +0.09(+1.77%) |
Apr 28, 2006 | 4.974 | 5.043 | 4.930 | 4.954 | 814,376 | -0.01(-0.16%) |
Apr 27, 2006 | 4.980 | 5.059 | 4.918 | 4.962 | 761,228 | +0.00(+0.00%) |
Apr 26, 2006 | 4.848 | 5.011 | 4.841 | 4.962 | 1,854,207 | +0.17(+3.63%) |
Apr 25, 2006 | 4.735 | 4.813 | 4.596 | 4.789 | 1,467,164 | +0.10(+2.04%) |
Apr 24, 2006 | 4.603 | 4.745 | 4.596 | 4.693 | 891,528 | +0.11(+2.50%) |
Apr 21, 2006 | 4.521 | 4.587 | 4.521 | 4.579 | 352,325 | +0.07(+1.63%) |
Apr 20, 2006 | 4.593 | 4.593 | 4.491 | 4.505 | 285,031 | -0.08(-1.71%) |
Apr 19, 2006 | 4.549 | 4.631 | 4.533 | 4.583 | 768,514 | +0.04(+0.80%) |
Apr 18, 2006 | 4.513 | 4.567 | 4.481 | 4.547 | 2,339,833 | +0.04(+0.88%) |
Apr 17, 2006 | 4.509 | 4.559 | 4.479 | 4.507 | 637,357 | +0.03(+0.62%) |
Apr 13, 2006 | 4.440 | 4.488 | 4.314 | 4.479 | 720,080 | +0.04(+0.89%) |
Apr 12, 2006 | 4.553 | 4.573 | 4.396 | 4.440 | 1,016,685 | -0.14(-3.01%) |
Apr 11, 2006 | 4.644 | 4.654 | 4.570 | 4.577 | 406,759 | -0.07(-1.43%) |
Apr 10, 2006 | 4.628 | 4.660 | 4.615 | 4.644 | 361,754 | +0.02(+0.45%) |
Apr 07, 2006 | 4.702 | 4.724 | 4.608 | 4.623 | 1,194,562 | -0.03(-0.55%) |
Apr 06, 2006 | 4.513 | 4.691 | 4.499 | 4.649 | 868,811 | +0.13(+2.95%) |
Apr 05, 2006 | 4.389 | 4.538 | 4.386 | 4.516 | 1,708,048 | +0.14(+3.12%) |
Apr 04, 2006 | 4.322 | 4.411 | 4.313 | 4.379 | 2,984,905 | +0.08(+1.90%) |
Apr 03, 2006 | 4.441 | 4.453 | 4.272 | 4.298 | 860,667 | -0.15(-3.43%) |
Mar 31, 2006 | 4.476 | 4.485 | 4.418 | 4.450 | 720,937 | -0.06(-1.40%) |
Mar 30, 2006 | 4.546 | 4.596 | 4.512 | 4.513 | 325,750 | -0.01(-0.13%) |
Mar 29, 2006 | 4.519 | 4.535 | 4.504 | 4.519 | 284,603 | -0.00(-0.03%) |
Mar 28, 2006 | 4.525 | 4.534 | 4.509 | 4.520 | 483,911 | -0.01(-0.15%) |
Mar 27, 2006 | 4.558 | 4.591 | 4.513 | 4.527 | 374,184 | -0.07(-1.50%) |
Mar 24, 2006 | 4.651 | 4.651 | 4.581 | 4.596 | 288,460 | -0.05(-1.03%) |
Mar 23, 2006 | 4.665 | 4.712 | 4.640 | 4.644 | 429,048 | +0.03(+0.66%) |
Mar 22, 2006 | 4.674 | 4.675 | 4.588 | 4.614 | 480,911 | -0.07(-1.49%) |
Mar 21, 2006 | 4.713 | 4.736 | 4.671 | 4.684 | 403,330 | -0.04(-0.89%) |
Mar 20, 2006 | 4.708 | 4.772 | 4.699 | 4.726 | 340,752 | -0.02(-0.34%) |
Mar 17, 2006 | 4.722 | 4.792 | 4.700 | 4.742 | 321,464 | +0.01(+0.17%) |
Mar 16, 2006 | 4.637 | 4.738 | 4.637 | 4.734 | 402,473 | +0.10(+2.09%) |
Mar 15, 2006 | 4.589 | 4.644 | 4.583 | 4.637 | 305,605 | +0.05(+1.04%) |
Mar 14, 2006 | 4.616 | 4.646 | 4.580 | 4.589 | 229,311 | -0.03(-0.73%) |
Mar 13, 2006 | 4.615 | 4.639 | 4.587 | 4.623 | 226,739 | +0.02(+0.43%) |
Mar 10, 2006 | 4.609 | 4.651 | 4.589 | 4.603 | 203,165 | -0.00(-0.10%) |
Mar 09, 2006 | 4.660 | 4.660 | 4.580 | 4.608 | 352,753 | -0.04(-0.93%) |
Mar 08, 2006 | 4.723 | 4.728 | 4.619 | 4.651 | 540,060 | -0.10(-2.02%) |
Mar 07, 2006 | 4.678 | 4.765 | 4.675 | 4.747 | 467,195 | +0.01(+0.22%) |
Mar 06, 2006 | 4.759 | 4.771 | 4.695 | 4.736 | 827,235 | -0.01(-0.25%) |
Mar 03, 2006 | 4.762 | 4.775 | 4.715 | 4.748 | 952,392 | -0.03(-0.71%) |
Mar 02, 2006 | 4.724 | 4.803 | 4.709 | 4.782 | 947,677 | +0.07(+1.56%) |
Mar 01, 2006 | 4.658 | 4.716 | 4.649 | 4.708 | 370,755 | +0.04(+0.82%) |
Feb 28, 2006 | 4.652 | 4.671 | 4.630 | 4.670 | 593,637 | +0.02(+0.38%) |
Feb 27, 2006 | 4.628 | 4.663 | 4.607 | 4.652 | 568,778 | +0.05(+1.09%) |
Feb 24, 2006 | 4.559 | 4.616 | 4.555 | 4.602 | 335,180 | +0.03(+0.69%) |
Feb 23, 2006 | 4.580 | 4.581 | 4.540 | 4.570 | 849,095 | -0.02(-0.51%) |
Feb 22, 2006 | 4.594 | 4.609 | 4.573 | 4.594 | 542,203 | +0.01(+0.20%) |
Feb 21, 2006 | 4.570 | 4.621 | 4.570 | 4.584 | 663,931 | +0.01(+0.23%) |
Feb 17, 2006 | 4.587 | 4.589 | 4.510 | 4.574 | 530,202 | -0.01(-0.18%) |
Feb 16, 2006 | 4.617 | 4.624 | 4.524 | 4.582 | 1,713,191 | -0.05(-1.18%) |
Feb 15, 2006 | 4.635 | 4.783 | 4.631 | 4.637 | 2,000,366 | -0.03(-0.55%) |
Feb 14, 2006 | 4.692 | 4.695 | 4.588 | 4.663 | 1,472,736 | +0.04(+0.78%) |
Feb 13, 2006 | 4.748 | 4.749 | 4.624 | 4.626 | 757,370 | -0.13(-2.72%) |
Feb 10, 2006 | 4.709 | 4.779 | 4.638 | 4.756 | 561,920 | +0.03(+0.72%) |
Feb 09, 2006 | 4.875 | 4.875 | 4.631 | 4.722 | 1,770,626 | -0.25(-4.95%) |
Feb 08, 2006 | 4.979 | 4.987 | 4.901 | 4.968 | 984,967 | -0.03(-0.63%) |
Feb 07, 2006 | 5.041 | 5.062 | 4.969 | 5.000 | 511,343 | -0.09(-1.81%) |
Feb 06, 2006 | 5.091 | 5.111 | 5.080 | 5.092 | 429,905 | -0.01(-0.11%) |
Feb 03, 2006 | 5.101 | 5.109 | 5.031 | 5.098 | 388,329 | -0.02(-0.39%) |
Feb 02, 2006 | 5.129 | 5.129 | 5.098 | 5.118 | 652,787 | -0.03(-0.57%) |
Feb 01, 2006 | 5.139 | 5.174 | 5.100 | 5.147 | 573,064 | -0.00(-0.05%) |
Jan 31, 2006 | 5.106 | 5.213 | 5.077 | 5.149 | 603,924 | +0.05(+1.05%) |
Jan 30, 2006 | 5.069 | 5.167 | 5.065 | 5.095 | 1,267,427 | +0.01(+0.23%) |
Jan 27, 2006 | 5.048 | 5.114 | 5.048 | 5.084 | 211,309 | +0.05(+1.00%) |
Jan 26, 2006 | 5.022 | 5.085 | 5.007 | 5.034 | 332,608 | +0.02(+0.37%) |
Jan 25, 2006 | 5.008 | 5.027 | 4.941 | 5.015 | 684,505 | +0.02(+0.44%) |
Jan 24, 2006 | 5.018 | 5.024 | 4.964 | 4.993 | 480,482 | -0.05(-0.95%) |
Jan 23, 2006 | 4.916 | 5.059 | 4.891 | 5.041 | 866,668 | +0.10(+2.05%) |
Jan 20, 2006 | 4.906 | 4.969 | 4.906 | 4.939 | 459,051 | +0.05(+1.10%) |
Jan 19, 2006 | 4.810 | 4.891 | 4.790 | 4.885 | 459,480 | +0.08(+1.75%) |
Jan 18, 2006 | 4.726 | 4.822 | 4.701 | 4.801 | 1,235,709 | +0.05(+1.03%) |
Jan 17, 2006 | 4.825 | 4.825 | 4.692 | 4.752 | 591,923 | -0.13(-2.68%) |
Jan 13, 2006 | 5.084 | 5.084 | 4.821 | 4.883 | 242,598 | +0.05(+1.11%) |
Jan 12, 2006 | 4.906 | 4.926 | 4.806 | 4.829 | 807,090 | -0.08(-1.59%) |
Jan 11, 2006 | 4.972 | 4.988 | 4.856 | 4.908 | 562,777 | -0.04(-0.78%) |
Jan 10, 2006 | 4.975 | 5.004 | 4.884 | 4.946 | 774,086 | -0.05(-1.05%) |
Jan 09, 2006 | 5.109 | 5.109 | 4.946 | 4.999 | 878,669 | -0.19(-3.71%) |
Jan 06, 2006 | 5.140 | 5.193 | 5.072 | 5.191 | 599,210 | +0.06(+1.23%) |
Jan 05, 2006 | 5.164 | 5.232 | 5.092 | 5.128 | 1,100,266 | -0.06(-1.19%) |
Jan 04, 2006 | 5.065 | 5.212 | 5.065 | 5.190 | 614,211 | +0.15(+3.06%) |
Jan 03, 2006 | 4.959 | 5.057 | 4.957 | 5.036 | 780,516 | +0.11(+2.15%) |
Dec 30, 2005 | 4.927 | 4.957 | 4.874 | 4.930 | 457,336 | +0.01(+0.14%) |
Dec 29, 2005 | 4.898 | 4.954 | 4.887 | 4.923 | 419,189 | +0.05(+0.96%) |
Dec 28, 2005 | 4.835 | 4.923 | 4.835 | 4.876 | 412,760 | +0.08(+1.60%) |
Dec 27, 2005 | 4.812 | 4.812 | 4.773 | 4.799 | 94,724 | -0.00(-0.07%) |
Dec 23, 2005 | 4.805 | 4.822 | 4.764 | 4.803 | 671,646 | +0.03(+0.66%) |
Dec 22, 2005 | 4.696 | 4.810 | 4.689 | 4.771 | 1,223,708 | +0.08(+1.77%) |
Dec 21, 2005 | 4.649 | 4.699 | 4.605 | 4.688 | 246,456 | +0.04(+0.80%) |
Dec 20, 2005 | 4.695 | 4.700 | 4.580 | 4.651 | 268,744 | -0.05(-0.97%) |
Dec 19, 2005 | 4.664 | 4.719 | 4.644 | 4.696 | 405,045 | +0.04(+0.80%) |
Dec 16, 2005 | 4.659 | 4.701 | 4.618 | 4.659 | 431,191 | +0.06(+1.29%) |
Dec 15, 2005 | 4.633 | 4.647 | 4.567 | 4.600 | 358,325 | -0.06(-1.25%) |
Dec 14, 2005 | 4.595 | 4.684 | 4.595 | 4.658 | 464,623 | +0.10(+2.15%) |
Dec 13, 2005 | 4.558 | 4.581 | 4.521 | 4.560 | 470,195 | +0.01(+0.28%) |
Dec 12, 2005 | 4.533 | 4.574 | 4.523 | 4.547 | 387,043 | +0.04(+0.98%) |
Dec 09, 2005 | 4.523 | 4.535 | 4.479 | 4.503 | 623,212 | -0.01(-0.13%) |
Dec 08, 2005 | 4.492 | 4.510 | 4.407 | 4.509 | 1,317,147 | +0.03(+0.62%) |
Dec 07, 2005 | 4.468 | 4.545 | 4.468 | 4.481 | 511,771 | +0.02(+0.39%) |
Dec 06, 2005 | 4.500 | 4.538 | 4.440 | 4.463 | 692,220 | -0.04(-0.96%) |
Dec 05, 2005 | 4.481 | 4.558 | 4.471 | 4.506 | 1,183,418 | +0.03(+0.57%) |
Dec 02, 2005 | 4.552 | 4.562 | 4.434 | 4.481 | 739,368 | -0.05(-1.11%) |
Dec 01, 2005 | 4.446 | 4.535 | 4.439 | 4.531 | 339,466 | +0.07(+1.65%) |
Nov 30, 2005 | 4.491 | 4.511 | 4.425 | 4.457 | 368,184 | -0.00(-0.08%) |
Nov 29, 2005 | 4.444 | 4.468 | 4.434 | 4.461 | 310,320 | +0.07(+1.65%) |
Nov 28, 2005 | 4.482 | 4.482 | 4.368 | 4.389 | 180,448 | -0.10(-2.16%) |
Nov 25, 2005 | 4.491 | 4.496 | 4.447 | 4.485 | 90,867 | +0.02(+0.52%) |
Nov 23, 2005 | 4.438 | 4.462 | 4.438 | 4.462 | 116,155 | +0.04(+0.90%) |
Nov 22, 2005 | 4.405 | 4.438 | 4.394 | 4.422 | 234,454 | +0.03(+0.66%) |
Nov 21, 2005 | 4.446 | 4.449 | 4.385 | 4.393 | 237,026 | -0.04(-1.00%) |
Nov 18, 2005 | 4.450 | 4.461 | 4.414 | 4.438 | 365,183 | -0.02(-0.47%) |
Nov 17, 2005 | 4.408 | 4.461 | 4.408 | 4.458 | 812,233 | +0.05(+1.25%) |
Nov 16, 2005 | 4.433 | 4.485 | 4.358 | 4.404 | 1,144,842 | -0.03(-0.66%) |
Nov 15, 2005 | 4.583 | 4.587 | 4.423 | 4.433 | 327,036 | -0.15(-3.28%) |
Nov 14, 2005 | 4.607 | 4.607 | 4.562 | 4.583 | 217,310 | -0.03(-0.73%) |
Nov 11, 2005 | 4.623 | 4.624 | 4.587 | 4.617 | 234,026 | +0.01(+0.13%) |
Nov 10, 2005 | 4.665 | 4.677 | 4.584 | 4.611 | 143,587 | -0.03(-0.70%) |
Nov 09, 2005 | 4.646 | 4.661 | 4.570 | 4.644 | 222,024 | +0.00(+0.10%) |
Nov 08, 2005 | 4.674 | 4.679 | 4.567 | 4.639 | 327,465 | -0.06(-1.27%) |
Nov 07, 2005 | 4.729 | 4.729 | 4.691 | 4.699 | 192,021 | -0.04(-0.84%) |
Nov 04, 2005 | 4.698 | 4.754 | 4.687 | 4.738 | 284,603 | +0.02(+0.37%) |
Nov 03, 2005 | 4.763 | 4.801 | 4.703 | 4.721 | 522,487 | +0.00(+0.00%) |
Nov 02, 2005 | 4.623 | 4.722 | 4.612 | 4.721 | 545,203 | +0.09(+2.04%) |
Nov 01, 2005 | 4.617 | 4.638 | 4.553 | 4.626 | 285,460 | +0.02(+0.33%) |
Oct 31, 2005 | 4.647 | 4.665 | 4.594 | 4.611 | 254,171 | -0.02(-0.38%) |
Oct 28, 2005 | 4.638 | 4.696 | 4.622 | 4.629 | 595,352 | -0.01(-0.15%) |
Oct 27, 2005 | 4.701 | 4.719 | 4.609 | 4.636 | 261,457 | -0.05(-1.10%) |
Oct 26, 2005 | 4.771 | 4.771 | 4.667 | 4.687 | 533,631 | -0.03(-0.57%) |
Oct 25, 2005 | 4.775 | 4.775 | 4.588 | 4.714 | 763,371 | -0.07(-1.49%) |
Oct 24, 2005 | 4.651 | 4.785 | 4.651 | 4.785 | 309,891 | +0.14(+2.91%) |
Oct 21, 2005 | 4.681 | 4.741 | 4.633 | 4.650 | 352,753 | -0.03(-0.67%) |
Oct 20, 2005 | 4.717 | 4.798 | 4.665 | 4.681 | 259,743 | -0.04(-0.89%) |
Oct 19, 2005 | 4.743 | 4.744 | 4.607 | 4.723 | 145,730 | -0.03(-0.64%) |
Oct 18, 2005 | 4.712 | 4.769 | 4.660 | 4.754 | 264,886 | +0.02(+0.37%) |
Oct 17, 2005 | 4.666 | 4.749 | 4.600 | 4.736 | 347,181 | +0.09(+1.83%) |
Oct 14, 2005 | 4.666 | 4.668 | 4.588 | 4.651 | 244,741 | -0.01(-0.13%) |
Oct 13, 2005 | 4.771 | 4.771 | 4.622 | 4.657 | 558,491 | -0.13(-2.75%) |
Oct 12, 2005 | 4.810 | 4.849 | 4.784 | 4.789 | 224,596 | +0.04(+0.88%) |
Oct 11, 2005 | 4.800 | 4.800 | 4.745 | 4.747 | 166,732 | -0.06(-1.26%) |
Oct 10, 2005 | 4.995 | 4.810 | 4.736 | 4.807 | 141,444 | +0.04(+0.83%) |
Oct 07, 2005 | 4.729 | 4.805 | 4.729 | 4.768 | 195,450 | +0.06(+1.24%) |
Oct 06, 2005 | 4.768 | 4.779 | 4.671 | 4.709 | 258,886 | -0.06(-1.32%) |
Oct 05, 2005 | 4.884 | 4.896 | 4.744 | 4.772 | 309,463 | -0.11(-2.29%) |
Oct 04, 2005 | 4.940 | 4.946 | 4.866 | 4.884 | 363,040 | +0.05(+0.94%) |
Oct 03, 2005 | 4.759 | 4.846 | 4.716 | 4.839 | 537,917 | +0.24(+5.15%) |
Sep 30, 2005 | 4.692 | 4.695 | 4.594 | 4.602 | 372,041 | -0.05(-0.98%) |
Sep 29, 2005 | 4.674 | 4.713 | 4.626 | 4.647 | 1,384,869 | -0.01(-0.30%) |
Sep 28, 2005 | 4.745 | 4.761 | 4.637 | 4.661 | 1,188,561 | -0.09(-1.82%) |
Sep 27, 2005 | 4.743 | 4.782 | 4.714 | 4.748 | 405,045 | +0.00(+0.05%) |
Sep 26, 2005 | 4.734 | 4.792 | 4.654 | 4.745 | 602,638 | +0.02(+0.42%) |
Sep 23, 2005 | 4.726 | 4.777 | 4.616 | 4.726 | 1,692,618 | +0.04(+0.95%) |
Sep 22, 2005 | 4.734 | 4.734 | 4.603 | 4.681 | 716,651 | -0.03(-0.72%) |
Sep 21, 2005 | 4.772 | 4.776 | 4.608 | 4.715 | 398,187 | -0.04(-0.91%) |
Sep 20, 2005 | 4.750 | 4.799 | 4.731 | 4.758 | 273,887 | -0.01(-0.22%) |
Sep 19, 2005 | 4.783 | 4.791 | 4.757 | 4.769 | 184,306 | -0.01(-0.29%) |
Sep 16, 2005 | 4.783 | 4.794 | 4.721 | 4.783 | 807,090 | +0.05(+0.99%) |
Sep 15, 2005 | 4.710 | 4.777 | 4.708 | 4.736 | 432,048 | +0.01(+0.25%) |
Sep 14, 2005 | 4.659 | 4.726 | 4.656 | 4.724 | 255,028 | +0.07(+1.40%) |
Sep 13, 2005 | 4.596 | 4.701 | 4.596 | 4.659 | 236,597 | +0.09(+1.89%) |
Sep 12, 2005 | 4.530 | 4.576 | 4.504 | 4.573 | 214,738 | +0.04(+0.80%) |
Sep 09, 2005 | 4.458 | 4.537 | 4.458 | 4.537 | 274,745 | +0.08(+1.86%) |
Sep 08, 2005 | 4.533 | 4.533 | 4.421 | 4.454 | 234,454 | -0.06(-1.27%) |
Sep 07, 2005 | 4.427 | 4.524 | 4.427 | 4.511 | 267,458 | +0.09(+2.09%) |
Sep 06, 2005 | 4.331 | 4.422 | 4.331 | 4.419 | 345,467 | +0.08(+1.94%) |
Sep 02, 2005 | 4.299 | 4.354 | 4.291 | 4.335 | 287,175 | -0.01(-0.24%) |
Sep 01, 2005 | 4.320 | 4.373 | 4.308 | 4.345 | 197,164 | +0.01(+0.32%) |
Aug 31, 2005 | 4.292 | 4.362 | 4.291 | 4.331 | 183,877 | +0.04(+0.92%) |
Aug 30, 2005 | 4.270 | 4.301 | 4.237 | 4.292 | 129,014 | +0.02(+0.46%) |
Aug 29, 2005 | 4.294 | 4.301 | 4.257 | 4.272 | 244,741 | -0.01(-0.19%) |
Aug 26, 2005 | 4.305 | 4.334 | 4.280 | 4.280 | 389,186 | -0.03(-0.76%) |
Aug 25, 2005 | 4.337 | 4.351 | 4.305 | 4.313 | 387,900 | -0.00(-0.11%) |
Aug 24, 2005 | 4.298 | 4.328 | 4.292 | 4.317 | 1,396,870 | +0.02(+0.46%) |
Aug 23, 2005 | 4.282 | 4.309 | 4.282 | 4.298 | 613,783 | +0.01(+0.24%) |
Aug 22, 2005 | 4.264 | 4.305 | 4.258 | 4.287 | 369,898 | +0.05(+1.07%) |
Aug 19, 2005 | 4.225 | 4.242 | 4.216 | 4.242 | 206,165 | +0.03(+0.75%) |
Aug 18, 2005 | 4.287 | 4.287 | 4.179 | 4.210 | 337,752 | -0.08(-1.80%) |
Aug 17, 2005 | 4.337 | 4.345 | 4.277 | 4.287 | 191,164 | -0.06(-1.45%) |
Aug 16, 2005 | 4.340 | 4.352 | 4.294 | 4.350 | 246,456 | +0.02(+0.43%) |
Aug 15, 2005 | 4.389 | 4.397 | 4.330 | 4.331 | 124,299 | -0.06(-1.30%) |
Aug 12, 2005 | 4.390 | 4.403 | 4.366 | 4.389 | 199,308 | +0.00(+0.11%) |
Aug 11, 2005 | 4.364 | 4.412 | 4.364 | 4.384 | 327,465 | +0.02(+0.40%) |
Aug 10, 2005 | 4.293 | 4.366 | 4.289 | 4.366 | 311,177 | +0.07(+1.71%) |
Aug 09, 2005 | 4.293 | 4.321 | 4.265 | 4.293 | 686,648 | +0.02(+0.49%) |
Aug 08, 2005 | 4.321 | 4.355 | 4.268 | 4.272 | 295,747 | -0.04(-0.95%) |
Aug 05, 2005 | 4.322 | 4.341 | 4.252 | 4.313 | 410,188 | -0.01(-0.32%) |
Aug 04, 2005 | 4.266 | 4.343 | 4.265 | 4.327 | 271,744 | +0.07(+1.70%) |
Aug 03, 2005 | 4.350 | 4.350 | 4.242 | 4.254 | 345,895 | -0.08(-1.88%) |
Aug 02, 2005 | 4.378 | 4.391 | 4.327 | 4.336 | 274,316 | +0.01(+0.27%) |
Aug 01, 2005 | 4.306 | 4.338 | 4.306 | 4.324 | 119,584 | +0.02(+0.38%) |
Jul 29, 2005 | 4.343 | 4.343 | 4.291 | 4.308 | 281,602 | -0.02(-0.57%) |
Jul 28, 2005 | 4.271 | 4.340 | 4.271 | 4.333 | 1,473,593 | +0.03(+0.81%) |
Jul 27, 2005 | 4.201 | 4.315 | 4.198 | 4.298 | 1,335,149 | +0.13(+3.02%) |
Jul 26, 2005 | 4.287 | 4.293 | 4.165 | 4.172 | 597,066 | -0.04(-0.94%) |
Jul 25, 2005 | 4.184 | 4.217 | 4.184 | 4.211 | 807,947 | +0.04(+1.06%) |
Jul 22, 2005 | 4.194 | 4.194 | 4.155 | 4.167 | 243,455 | -0.01(-0.14%) |
Jul 21, 2005 | 4.211 | 4.247 | 4.165 | 4.173 | 1,456,448 | +0.01(+0.14%) |
Jul 20, 2005 | 4.033 | 4.184 | 4.033 | 4.167 | 1,379,297 | +0.18(+4.54%) |
Jul 19, 2005 | 3.971 | 4.032 | 3.959 | 3.986 | 524,201 | +0.01(+0.35%) |
Jul 18, 2005 | 4.036 | 4.053 | 3.970 | 3.972 | 1,128,983 | -0.02(-0.61%) |
Jul 15, 2005 | 3.972 | 4.035 | 3.949 | 3.997 | 566,206 | +0.02(+0.62%) |
Jul 14, 2005 | 4.099 | 4.106 | 3.967 | 3.972 | 984,967 | -0.08(-1.99%) |
Jul 13, 2005 | 4.061 | 4.088 | 4.049 | 4.053 | 4,815,111 | +0.00(+0.09%) |
Jul 12, 2005 | 4.062 | 4.079 | 4.040 | 4.049 | 236,169 | +0.03(+0.78%) |
Jul 11, 2005 | 4.039 | 4.077 | 4.002 | 4.018 | 283,317 | +0.00(+0.06%) |
Jul 08, 2005 | 3.895 | 4.022 | 3.895 | 4.015 | 436,334 | +0.17(+4.40%) |
Jul 07, 2005 | 3.890 | 3.897 | 3.822 | 3.846 | 368,612 | -0.05(-1.38%) |
Jul 06, 2005 | 3.796 | 3.950 | 3.796 | 3.900 | 1,337,721 | +0.14(+3.76%) |
Jul 05, 2005 | 3.729 | 3.806 | 3.724 | 3.759 | 245,598 | -0.03(-0.68%) |
Jul 01, 2005 | 3.836 | 3.836 | 3.768 | 3.784 | 297,890 | -0.05(-1.34%) |
Jun 30, 2005 | 3.816 | 3.850 | 3.806 | 3.836 | 202,737 | +0.02(+0.64%) |
Jun 29, 2005 | 3.808 | 3.840 | 3.774 | 3.811 | 180,877 | +0.01(+0.21%) |
Jun 28, 2005 | 3.741 | 3.819 | 3.736 | 3.803 | 435,048 | +0.05(+1.46%) |
Jun 27, 2005 | 3.774 | 3.776 | 3.729 | 3.748 | 172,733 | -0.03(-0.71%) |
Jun 24, 2005 | 3.830 | 3.830 | 3.763 | 3.775 | 425,619 | -0.04(-0.98%) |
Jun 23, 2005 | 3.852 | 3.852 | 3.806 | 3.812 | 135,872 | -0.03(-0.76%) |
Jun 22, 2005 | 3.818 | 3.879 | 3.818 | 3.841 | 207,880 | +0.01(+0.30%) |
Jun 21, 2005 | 3.799 | 3.831 | 3.797 | 3.830 | 364,755 | +0.04(+0.95%) |
Jun 20, 2005 | 3.829 | 3.829 | 3.785 | 3.794 | 252,456 | -0.03(-0.73%) |
Jun 17, 2005 | 3.829 | 3.832 | 3.804 | 3.822 | 214,738 | +0.02(+0.55%) |
Jun 16, 2005 | 3.782 | 3.854 | 3.776 | 3.801 | 1,540,029 | +0.02(+0.62%) |
Jun 15, 2005 | 3.647 | 3.777 | 3.647 | 3.777 | 511,343 | +0.16(+4.28%) |
Jun 14, 2005 | 3.601 | 3.627 | 3.587 | 3.622 | 162,446 | +0.02(+0.45%) |
Jun 13, 2005 | 3.633 | 3.633 | 3.592 | 3.606 | 379,328 | -0.04(-1.02%) |
Jun 10, 2005 | 3.651 | 3.656 | 3.595 | 3.643 | 397,758 | +0.00(+0.03%) |
Jun 09, 2005 | 3.641 | 3.661 | 3.633 | 3.642 | 154,731 | +0.00(+0.06%) |
Jun 08, 2005 | 3.610 | 3.645 | 3.610 | 3.640 | 789,517 | +0.06(+1.56%) |
Jun 07, 2005 | 3.593 | 3.613 | 3.577 | 3.584 | 102,011 | +0.00(+0.03%) |
Jun 06, 2005 | 3.575 | 3.605 | 3.545 | 3.582 | 323,179 | +0.01(+0.23%) |
Jun 03, 2005 | 3.634 | 3.675 | 3.556 | 3.574 | 916,388 | -0.05(-1.51%) |
Jun 02, 2005 | 3.638 | 3.638 | 3.617 | 3.629 | 863,668 | +0.00(+0.00%) |