Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.100 | 4.140 | 3.940 | 4.050 | 74,200 | -0.05(-1.22%) |
Feb 27, 2006 | 4.170 | 4.190 | 4.080 | 4.100 | 51,200 | -0.08(-1.91%) |
Feb 24, 2006 | 4.200 | 4.240 | 4.150 | 4.180 | 56,600 | -0.02(-0.48%) |
Feb 23, 2006 | 4.250 | 4.300 | 4.200 | 4.200 | 22,700 | -0.14(-3.23%) |
Feb 22, 2006 | 4.300 | 4.340 | 4.260 | 4.340 | 16,600 | +0.03(+0.70%) |
Feb 21, 2006 | 4.360 | 4.400 | 4.160 | 4.310 | 25,500 | -0.13(-2.93%) |
Feb 17, 2006 | 4.350 | 4.440 | 4.270 | 4.440 | 14,500 | +0.09(+2.07%) |
Feb 16, 2006 | 4.300 | 4.400 | 4.200 | 4.350 | 30,800 | +0.00(+0.00%) |
Feb 15, 2006 | 4.350 | 4.380 | 4.250 | 4.350 | 43,200 | +0.00(+0.00%) |
Feb 14, 2006 | 4.400 | 4.400 | 4.350 | 4.350 | 23,400 | -0.09(-2.03%) |
Feb 13, 2006 | 4.420 | 4.500 | 4.410 | 4.440 | 3,600 | -0.05(-1.11%) |
Feb 10, 2006 | 4.400 | 4.490 | 4.300 | 4.490 | 13,400 | +0.04(+0.90%) |
Feb 09, 2006 | 4.300 | 4.500 | 4.300 | 4.450 | 9,900 | +0.10(+2.30%) |
Feb 08, 2006 | 4.400 | 4.440 | 4.300 | 4.350 | 5,100 | -0.05(-1.14%) |
Feb 07, 2006 | 4.280 | 4.440 | 4.250 | 4.400 | 23,800 | +0.12(+2.80%) |
Feb 06, 2006 | 4.350 | 4.350 | 4.250 | 4.280 | 28,200 | -0.12(-2.73%) |
Feb 03, 2006 | 4.440 | 4.440 | 4.250 | 4.400 | 6,800 | -0.03(-0.68%) |
Feb 02, 2006 | 4.350 | 4.490 | 4.350 | 4.430 | 48,800 | +0.08(+1.84%) |
Feb 01, 2006 | 4.409 | 4.409 | 4.200 | 4.350 | 80,900 | -0.06(-1.36%) |
Jan 31, 2006 | 4.360 | 4.410 | 4.240 | 4.410 | 11,800 | -0.04(-0.90%) |
Jan 30, 2006 | 4.350 | 4.490 | 4.100 | 4.450 | 68,800 | +0.05(+1.14%) |
Jan 27, 2006 | 4.450 | 4.450 | 4.350 | 4.400 | 30,400 | -0.15(-3.30%) |
Jan 26, 2006 | 4.510 | 4.590 | 4.510 | 4.550 | 8,100 | -0.06(-1.30%) |
Jan 25, 2006 | 4.520 | 4.650 | 4.520 | 4.610 | 2,900 | -0.01(-0.22%) |
Jan 24, 2006 | 4.510 | 4.650 | 4.500 | 4.620 | 7,800 | +0.12(+2.67%) |
Jan 23, 2006 | 4.700 | 4.700 | 4.500 | 4.500 | 26,400 | -0.14(-3.02%) |
Jan 20, 2006 | 4.760 | 4.760 | 4.550 | 4.640 | 29,100 | -0.02(-0.43%) |
Jan 19, 2006 | 4.640 | 4.700 | 4.550 | 4.660 | 9,300 | +0.02(+0.43%) |
Jan 18, 2006 | 4.560 | 4.670 | 4.560 | 4.640 | 9,400 | +0.04(+0.82%) |
Jan 17, 2006 | 4.610 | 4.790 | 4.600 | 4.602 | 18,600 | -0.10(-2.08%) |
Jan 13, 2006 | 4.600 | 4.700 | 4.550 | 4.700 | 24,400 | +0.01(+0.21%) |
Jan 12, 2006 | 4.660 | 4.720 | 4.600 | 4.690 | 24,300 | -0.09(-1.88%) |
Jan 11, 2006 | 4.660 | 4.800 | 4.620 | 4.780 | 7,400 | +0.01(+0.21%) |
Jan 10, 2006 | 4.789 | 4.790 | 4.660 | 4.770 | 8,500 | +0.05(+1.06%) |
Jan 09, 2006 | 4.800 | 4.800 | 4.700 | 4.720 | 8,600 | -0.10(-2.07%) |
Jan 06, 2006 | 4.870 | 4.920 | 4.760 | 4.820 | 29,900 | -0.08(-1.63%) |
Jan 05, 2006 | 4.650 | 4.940 | 4.620 | 4.900 | 39,200 | +0.13(+2.73%) |
Jan 04, 2006 | 4.650 | 4.770 | 4.620 | 4.770 | 13,400 | +0.10(+2.14%) |
Jan 03, 2006 | 4.890 | 4.890 | 4.660 | 4.670 | 9,900 | -0.22(-4.50%) |
Dec 30, 2005 | 4.720 | 4.890 | 4.600 | 4.890 | 31,900 | +0.18(+3.82%) |
Dec 29, 2005 | 4.800 | 4.800 | 4.700 | 4.710 | 23,600 | -0.11(-2.28%) |
Dec 28, 2005 | 4.910 | 4.910 | 4.790 | 4.820 | 5,400 | -0.02(-0.41%) |
Dec 27, 2005 | 4.860 | 4.900 | 4.810 | 4.840 | 8,200 | -0.11(-2.22%) |
Dec 23, 2005 | 4.800 | 4.950 | 4.800 | 4.950 | 3,700 | +0.05(+1.02%) |
Dec 22, 2005 | 4.990 | 4.990 | 4.900 | 4.900 | 5,500 | -0.05(-1.01%) |
Dec 21, 2005 | 4.930 | 4.990 | 4.900 | 4.950 | 27,900 | +0.02(+0.41%) |
Dec 20, 2005 | 4.940 | 4.950 | 4.920 | 4.930 | 4,000 | +0.00(+0.00%) |
Dec 19, 2005 | 4.880 | 4.980 | 4.880 | 4.930 | 7,000 | +0.05(+1.02%) |
Dec 16, 2005 | 4.830 | 4.950 | 4.830 | 4.880 | 11,800 | +0.08(+1.67%) |
Dec 15, 2005 | 4.940 | 5.000 | 4.800 | 4.800 | 31,700 | -0.24(-4.76%) |
Dec 14, 2005 | 5.000 | 5.100 | 4.910 | 5.040 | 13,500 | +0.04(+0.80%) |
Dec 13, 2005 | 5.060 | 5.060 | 4.900 | 5.000 | 16,200 | -0.06(-1.19%) |
Dec 12, 2005 | 5.100 | 5.100 | 5.000 | 5.060 | 13,100 | +0.04(+0.80%) |
Dec 09, 2005 | 5.110 | 5.160 | 4.900 | 5.020 | 114,000 | -0.01(-0.20%) |
Dec 08, 2005 | 4.980 | 5.050 | 4.900 | 5.030 | 19,100 | +0.04(+0.80%) |
Dec 07, 2005 | 4.840 | 4.990 | 4.840 | 4.990 | 5,500 | +0.07(+1.42%) |
Dec 06, 2005 | 5.050 | 5.100 | 4.900 | 4.920 | 71,300 | -0.08(-1.60%) |
Dec 05, 2005 | 4.900 | 5.000 | 4.880 | 5.000 | 75,600 | +0.12(+2.46%) |
Dec 02, 2005 | 5.000 | 5.000 | 4.880 | 4.880 | 10,300 | -0.14(-2.79%) |
Dec 01, 2005 | 4.900 | 5.020 | 4.850 | 5.020 | 30,500 | +0.12(+2.45%) |
Nov 30, 2005 | 4.890 | 5.000 | 4.810 | 4.900 | 53,100 | +0.02(+0.41%) |
Nov 29, 2005 | 4.850 | 4.980 | 4.810 | 4.880 | 20,700 | +0.04(+0.83%) |
Nov 28, 2005 | 4.990 | 4.990 | 4.830 | 4.840 | 17,900 | -0.15(-3.01%) |
Nov 25, 2005 | 4.790 | 4.990 | 4.790 | 4.990 | 7,200 | +0.17(+3.53%) |
Nov 23, 2005 | 4.740 | 4.820 | 4.740 | 4.820 | 9,400 | +0.10(+2.12%) |
Nov 22, 2005 | 4.850 | 4.890 | 4.701 | 4.720 | 47,000 | -0.18(-3.67%) |
Nov 21, 2005 | 4.800 | 4.900 | 4.790 | 4.900 | 38,700 | +0.11(+2.30%) |
Nov 18, 2005 | 4.700 | 4.790 | 4.700 | 4.790 | 12,700 | +0.09(+1.91%) |
Nov 17, 2005 | 4.660 | 4.700 | 4.660 | 4.700 | 18,600 | -0.08(-1.67%) |
Nov 16, 2005 | 4.700 | 4.790 | 4.640 | 4.780 | 79,000 | +0.08(+1.70%) |
Nov 15, 2005 | 4.500 | 4.700 | 4.500 | 4.700 | 34,700 | +0.06(+1.31%) |
Nov 14, 2005 | 4.550 | 4.639 | 4.480 | 4.639 | 24,800 | +0.02(+0.41%) |
Nov 11, 2005 | 4.550 | 4.620 | 4.550 | 4.620 | 3,900 | +0.02(+0.43%) |
Nov 10, 2005 | 4.600 | 4.610 | 4.590 | 4.600 | 18,900 | -0.04(-0.86%) |
Nov 09, 2005 | 4.550 | 4.650 | 4.550 | 4.640 | 4,500 | +0.04(+0.87%) |
Nov 08, 2005 | 4.600 | 4.650 | 4.600 | 4.600 | 21,600 | +0.00(+0.00%) |
Nov 07, 2005 | 4.720 | 4.750 | 4.580 | 4.600 | 10,600 | -0.12(-2.54%) |
Nov 04, 2005 | 4.700 | 4.720 | 4.700 | 4.720 | 600 | -0.02(-0.42%) |
Nov 03, 2005 | 4.760 | 4.760 | 4.600 | 4.740 | 18,300 | -0.01(-0.21%) |
Nov 02, 2005 | 4.650 | 4.750 | 4.650 | 4.750 | 8,500 | +0.01(+0.21%) |
Nov 01, 2005 | 4.650 | 4.740 | 4.600 | 4.740 | 2,700 | -0.01(-0.21%) |
Oct 31, 2005 | 4.650 | 4.750 | 4.600 | 4.750 | 13,900 | +0.00(+0.00%) |
Oct 28, 2005 | 4.620 | 4.750 | 4.600 | 4.750 | 6,100 | +0.03(+0.64%) |
Oct 27, 2005 | 4.680 | 4.830 | 4.620 | 4.720 | 14,000 | +0.01(+0.23%) |
Oct 26, 2005 | 4.750 | 4.750 | 4.570 | 4.709 | 9,300 | -0.04(-0.86%) |
Oct 25, 2005 | 4.950 | 4.950 | 4.700 | 4.750 | 7,600 | -0.15(-3.06%) |
Oct 24, 2005 | 4.900 | 4.900 | 4.890 | 4.900 | 15,300 | +0.13(+2.74%) |
Oct 21, 2005 | 4.960 | 4.960 | 4.740 | 4.769 | 26,400 | -0.18(-3.65%) |
Oct 20, 2005 | 4.940 | 5.100 | 4.850 | 4.950 | 59,700 | +0.04(+0.81%) |
Oct 19, 2005 | 4.810 | 4.910 | 4.810 | 4.910 | 26,900 | +0.14(+2.94%) |
Oct 18, 2005 | 4.800 | 4.880 | 4.710 | 4.770 | 26,400 | +0.02(+0.42%) |
Oct 17, 2005 | 4.580 | 4.750 | 4.550 | 4.750 | 26,900 | +0.20(+4.40%) |
Oct 14, 2005 | 4.450 | 4.550 | 4.420 | 4.550 | 8,400 | +0.05(+1.11%) |
Oct 13, 2005 | 4.720 | 4.720 | 4.500 | 4.500 | 7,400 | -0.14(-3.02%) |
Oct 12, 2005 | 4.740 | 4.740 | 4.640 | 4.640 | 3,100 | -0.06(-1.28%) |
Oct 11, 2005 | 4.750 | 4.750 | 4.610 | 4.700 | 3,700 | -0.05(-1.05%) |
Oct 10, 2005 | 4.860 | 4.860 | 4.750 | 4.750 | 8,400 | -0.13(-2.66%) |
Oct 07, 2005 | 4.590 | 4.880 | 4.590 | 4.880 | 29,200 | +0.19(+4.05%) |
Oct 06, 2005 | 4.510 | 4.690 | 4.510 | 4.690 | 139,700 | +0.18(+3.99%) |
Oct 05, 2005 | 4.520 | 4.520 | 4.500 | 4.510 | 33,200 | -0.07(-1.53%) |
Oct 04, 2005 | 4.550 | 4.580 | 4.500 | 4.580 | 13,200 | +0.03(+0.66%) |
Oct 03, 2005 | 4.460 | 4.650 | 4.460 | 4.550 | 6,400 | -0.05(-1.09%) |
Sep 30, 2005 | 4.550 | 4.600 | 4.500 | 4.600 | 2,300 | -0.01(-0.22%) |
Sep 29, 2005 | 4.640 | 4.640 | 4.500 | 4.610 | 25,300 | +0.06(+1.41%) |
Sep 28, 2005 | 4.610 | 4.690 | 4.546 | 4.546 | 9,500 | -0.05(-1.17%) |
Sep 27, 2005 | 4.610 | 4.690 | 4.590 | 4.600 | 1,700 | -0.11(-2.34%) |
Sep 26, 2005 | 4.670 | 4.710 | 4.510 | 4.710 | 17,500 | +0.14(+3.06%) |
Sep 23, 2005 | 4.570 | 4.630 | 4.510 | 4.570 | 10,900 | +0.06(+1.33%) |
Sep 22, 2005 | 4.460 | 4.520 | 4.460 | 4.510 | 11,900 | +0.00(+0.00%) |
Sep 21, 2005 | 4.740 | 4.740 | 4.510 | 4.510 | 2,700 | -0.22(-4.65%) |
Sep 20, 2005 | 4.550 | 4.840 | 4.510 | 4.730 | 22,000 | +0.12(+2.60%) |
Sep 19, 2005 | 4.630 | 4.630 | 4.520 | 4.610 | 20,700 | -0.05(-1.07%) |
Sep 16, 2005 | 4.630 | 4.660 | 4.610 | 4.660 | 4,800 | -0.05(-1.06%) |
Sep 15, 2005 | 4.610 | 4.710 | 4.600 | 4.710 | 3,100 | +0.10(+2.17%) |
Sep 14, 2005 | 4.700 | 4.700 | 4.500 | 4.610 | 29,700 | -0.09(-1.91%) |
Sep 13, 2005 | 4.800 | 4.940 | 4.620 | 4.700 | 9,800 | -0.08(-1.67%) |
Sep 12, 2005 | 4.580 | 4.780 | 4.580 | 4.780 | 27,400 | +0.18(+3.91%) |
Sep 09, 2005 | 4.410 | 4.600 | 4.410 | 4.600 | 26,600 | +0.07(+1.55%) |
Sep 08, 2005 | 4.450 | 4.560 | 4.420 | 4.530 | 10,100 | +0.00(+0.00%) |
Sep 07, 2005 | 4.250 | 4.600 | 4.250 | 4.530 | 34,200 | +0.21(+4.86%) |
Sep 06, 2005 | 4.390 | 4.580 | 4.300 | 4.320 | 40,300 | -0.06(-1.37%) |
Sep 02, 2005 | 4.300 | 4.400 | 4.300 | 4.380 | 26,000 | +0.03(+0.69%) |
Sep 01, 2005 | 4.350 | 4.490 | 4.250 | 4.350 | 19,500 | -0.10(-2.25%) |
Aug 31, 2005 | 4.400 | 4.450 | 4.120 | 4.450 | 11,000 | +0.05(+1.14%) |
Aug 30, 2005 | 4.300 | 4.400 | 4.300 | 4.400 | 23,400 | +0.09(+2.09%) |
Aug 29, 2005 | 4.300 | 4.310 | 4.200 | 4.310 | 12,500 | -0.01(-0.23%) |
Aug 26, 2005 | 4.250 | 4.320 | 4.220 | 4.320 | 11,200 | +0.03(+0.70%) |
Aug 25, 2005 | 4.300 | 4.300 | 4.160 | 4.290 | 2,300 | +0.04(+0.94%) |
Aug 24, 2005 | 4.350 | 4.350 | 4.160 | 4.250 | 2,900 | -0.01(-0.23%) |
Aug 23, 2005 | 4.290 | 4.290 | 4.180 | 4.260 | 4,500 | -0.08(-1.84%) |
Aug 22, 2005 | 4.310 | 4.340 | 4.120 | 4.340 | 16,400 | +0.03(+0.70%) |
Aug 19, 2005 | 4.260 | 4.310 | 4.260 | 4.310 | 10,800 | +0.01(+0.23%) |
Aug 18, 2005 | 4.200 | 4.300 | 4.140 | 4.300 | 20,200 | +0.01(+0.23%) |
Aug 17, 2005 | 4.220 | 4.290 | 4.150 | 4.290 | 15,900 | -0.03(-0.69%) |
Aug 16, 2005 | 4.250 | 4.330 | 4.230 | 4.320 | 12,900 | +0.07(+1.65%) |
Aug 15, 2005 | 4.210 | 4.250 | 4.100 | 4.250 | 22,800 | -0.01(-0.23%) |
Aug 12, 2005 | 4.330 | 4.330 | 4.140 | 4.260 | 13,900 | +0.00(+0.00%) |
Aug 11, 2005 | 4.250 | 4.260 | 4.190 | 4.260 | 59,600 | +0.05(+1.19%) |
Aug 10, 2005 | 4.150 | 4.210 | 4.030 | 4.210 | 13,400 | +0.00(+0.00%) |
Aug 09, 2005 | 4.210 | 4.210 | 4.100 | 4.210 | 13,800 | +0.01(+0.24%) |
Aug 08, 2005 | 4.170 | 4.200 | 4.110 | 4.200 | 7,900 | +0.13(+3.19%) |
Aug 05, 2005 | 4.250 | 4.480 | 4.030 | 4.070 | 27,800 | -0.09(-2.16%) |
Aug 04, 2005 | 4.100 | 4.160 | 4.100 | 4.160 | 11,000 | +0.02(+0.48%) |
Aug 03, 2005 | 4.100 | 4.190 | 4.020 | 4.140 | 13,600 | -0.01(-0.24%) |
Aug 02, 2005 | 4.200 | 4.200 | 4.150 | 4.150 | 30,400 | -0.08(-1.89%) |
Aug 01, 2005 | 4.400 | 4.470 | 4.150 | 4.230 | 58,700 | -0.11(-2.53%) |
Jul 29, 2005 | 4.370 | 4.370 | 4.200 | 4.340 | 50,600 | +0.07(+1.64%) |
Jul 28, 2005 | 4.350 | 4.380 | 4.210 | 4.270 | 35,500 | -0.15(-3.39%) |
Jul 27, 2005 | 4.140 | 4.480 | 4.120 | 4.420 | 76,300 | +0.30(+7.28%) |
Jul 26, 2005 | 4.110 | 4.120 | 4.050 | 4.120 | 7,000 | -0.08(-1.90%) |
Jul 25, 2005 | 4.240 | 4.240 | 4.200 | 4.200 | 26,800 | +0.00(+0.00%) |
Jul 22, 2005 | 4.120 | 4.250 | 4.100 | 4.200 | 23,000 | +0.14(+3.45%) |
Jul 21, 2005 | 4.000 | 4.060 | 3.940 | 4.060 | 89,600 | +0.03(+0.74%) |
Jul 20, 2005 | 4.020 | 4.030 | 4.000 | 4.030 | 11,200 | +0.01(+0.25%) |
Jul 19, 2005 | 3.960 | 4.030 | 3.950 | 4.020 | 5,100 | +0.04(+1.01%) |
Jul 18, 2005 | 3.960 | 4.040 | 3.960 | 3.980 | 4,500 | -0.02(-0.50%) |
Jul 15, 2005 | 3.960 | 4.010 | 3.960 | 4.000 | 39,600 | +0.00(+0.00%) |
Jul 14, 2005 | 3.990 | 4.040 | 3.920 | 4.000 | 18,000 | +0.02(+0.50%) |
Jul 13, 2005 | 3.850 | 4.040 | 3.780 | 3.980 | 35,700 | +0.14(+3.65%) |
Jul 12, 2005 | 3.780 | 3.850 | 3.780 | 3.840 | 9,200 | +0.06(+1.59%) |
Jul 11, 2005 | 3.800 | 3.840 | 3.770 | 3.780 | 17,900 | -0.07(-1.82%) |
Jul 08, 2005 | 3.760 | 3.860 | 3.760 | 3.850 | 31,200 | +0.03(+0.79%) |
Jul 07, 2005 | 3.710 | 3.820 | 3.710 | 3.820 | 22,100 | +0.02(+0.53%) |
Jul 06, 2005 | 3.800 | 3.840 | 3.690 | 3.800 | 44,400 | -0.02(-0.52%) |
Jul 05, 2005 | 3.900 | 3.940 | 3.820 | 3.820 | 28,000 | -0.11(-2.80%) |
Jul 01, 2005 | 3.990 | 4.000 | 3.860 | 3.930 | 10,600 | -0.02(-0.51%) |
Jun 30, 2005 | 3.860 | 3.950 | 3.860 | 3.950 | 11,000 | +0.01(+0.25%) |
Jun 29, 2005 | 3.940 | 3.960 | 3.920 | 3.940 | 16,300 | +0.00(+0.00%) |
Jun 28, 2005 | 3.950 | 3.970 | 3.930 | 3.940 | 22,500 | +0.04(+1.03%) |
Jun 27, 2005 | 3.910 | 3.910 | 3.840 | 3.900 | 52,400 | +0.05(+1.30%) |
Jun 24, 2005 | 3.850 | 3.850 | 3.750 | 3.850 | 90,200 | -0.01(-0.26%) |
Jun 23, 2005 | 4.000 | 4.100 | 3.700 | 3.860 | 50,700 | -0.25(-6.08%) |
Jun 22, 2005 | 4.050 | 4.110 | 4.010 | 4.110 | 21,100 | -0.02(-0.48%) |
Jun 21, 2005 | 4.020 | 4.130 | 4.020 | 4.130 | 10,100 | +0.03(+0.73%) |
Jun 20, 2005 | 4.070 | 4.140 | 3.950 | 4.100 | 496,900 | -0.05(-1.20%) |
Jun 17, 2005 | 4.120 | 4.180 | 4.050 | 4.150 | 24,100 | +0.00(+0.00%) |
Jun 16, 2005 | 4.200 | 4.280 | 4.150 | 4.150 | 20,600 | +0.03(+0.73%) |
Jun 15, 2005 | 4.200 | 4.280 | 4.000 | 4.120 | 126,800 | +0.00(+0.00%) |
Jun 14, 2005 | 4.120 | 4.200 | 4.110 | 4.120 | 14,200 | -0.05(-1.20%) |
Jun 13, 2005 | 4.140 | 4.340 | 4.140 | 4.170 | 15,300 | -0.03(-0.71%) |
Jun 10, 2005 | 4.160 | 4.200 | 4.120 | 4.200 | 3,400 | +0.04(+0.96%) |
Jun 09, 2005 | 4.240 | 4.240 | 4.160 | 4.160 | 38,600 | -0.03(-0.72%) |
Jun 08, 2005 | 4.130 | 4.250 | 4.110 | 4.190 | 32,100 | +0.02(+0.48%) |
Jun 07, 2005 | 4.100 | 4.280 | 4.100 | 4.170 | 32,900 | -0.03(-0.71%) |
Jun 06, 2005 | 4.260 | 4.290 | 4.150 | 4.200 | 25,600 | -0.15(-3.45%) |
Jun 03, 2005 | 4.300 | 4.370 | 4.300 | 4.350 | 15,900 | +0.00(+0.00%) |
Jun 02, 2005 | 4.450 | 4.600 | 4.330 | 4.350 | 28,900 | +0.00(+0.00%) |
Jun 01, 2005 | 4.400 | 4.400 | 4.300 | 4.350 | 46,200 | +0.00(+0.00%) |
May 31, 2005 | 4.650 | 4.650 | 4.300 | 4.350 | 47,300 | -0.30(-6.45%) |
May 27, 2005 | 4.750 | 4.790 | 4.650 | 4.650 | 32,300 | -0.13(-2.72%) |
May 26, 2005 | 4.700 | 4.850 | 4.640 | 4.780 | 82,200 | -0.02(-0.42%) |
May 25, 2005 | 4.010 | 4.840 | 3.980 | 4.800 | 135,600 | +0.69(+16.79%) |
May 24, 2005 | 4.130 | 4.210 | 3.990 | 4.110 | 22,500 | -0.09(-2.14%) |
May 23, 2005 | 4.020 | 4.200 | 4.020 | 4.200 | 1,200 | +0.10(+2.44%) |
May 20, 2005 | 4.080 | 4.180 | 4.080 | 4.100 | 1,500 | -0.06(-1.44%) |
May 19, 2005 | 4.030 | 4.250 | 3.980 | 4.160 | 106,200 | +0.09(+2.21%) |
May 18, 2005 | 4.100 | 4.140 | 4.010 | 4.070 | 6,600 | -0.08(-1.93%) |
May 17, 2005 | 4.090 | 4.150 | 4.010 | 4.150 | 22,400 | +0.08(+1.97%) |
May 16, 2005 | 4.050 | 4.070 | 4.010 | 4.070 | 12,500 | +0.01(+0.25%) |
May 13, 2005 | 4.070 | 4.070 | 4.000 | 4.060 | 15,200 | +0.00(+0.00%) |
May 12, 2005 | 4.100 | 4.160 | 4.050 | 4.060 | 19,100 | -0.05(-1.22%) |
May 11, 2005 | 4.100 | 4.140 | 4.100 | 4.110 | 17,500 | -0.01(-0.24%) |
May 10, 2005 | 4.200 | 4.200 | 4.100 | 4.120 | 9,600 | +0.01(+0.24%) |
May 09, 2005 | 4.100 | 4.110 | 4.100 | 4.110 | 2,200 | -0.04(-0.96%) |
May 06, 2005 | 4.050 | 4.250 | 4.050 | 4.150 | 17,100 | +0.02(+0.48%) |
May 05, 2005 | 4.280 | 4.280 | 4.000 | 4.130 | 35,900 | -0.15(-3.50%) |
May 04, 2005 | 4.180 | 4.310 | 4.160 | 4.280 | 23,400 | +0.13(+3.13%) |
May 03, 2005 | 4.000 | 4.150 | 4.000 | 4.150 | 57,200 | +0.20(+5.06%) |
May 02, 2005 | 4.000 | 4.170 | 3.930 | 3.950 | 42,400 | -0.05(-1.25%) |
Apr 29, 2005 | 4.040 | 4.050 | 3.880 | 4.000 | 106,200 | -0.04(-0.99%) |
Apr 28, 2005 | 4.200 | 4.270 | 4.030 | 4.040 | 24,900 | -0.17(-4.04%) |
Apr 27, 2005 | 4.240 | 4.250 | 4.210 | 4.210 | 9,700 | -0.04(-0.94%) |
Apr 26, 2005 | 4.170 | 4.250 | 4.170 | 4.250 | 14,100 | +0.04(+0.95%) |
Apr 25, 2005 | 4.050 | 4.210 | 4.050 | 4.210 | 6,500 | +0.08(+1.94%) |
Apr 22, 2005 | 4.030 | 4.130 | 4.030 | 4.130 | 11,000 | +0.08(+1.98%) |
Apr 21, 2005 | 4.210 | 4.210 | 4.010 | 4.050 | 56,600 | -0.15(-3.57%) |
Apr 20, 2005 | 4.270 | 4.280 | 4.200 | 4.200 | 16,100 | -0.07(-1.64%) |
Apr 19, 2005 | 4.040 | 4.440 | 4.040 | 4.270 | 14,700 | +0.26(+6.48%) |
Apr 18, 2005 | 4.010 | 4.030 | 4.010 | 4.010 | 33,600 | -0.03(-0.74%) |
Apr 15, 2005 | 4.050 | 4.100 | 4.000 | 4.040 | 42,400 | -0.08(-1.94%) |
Apr 14, 2005 | 4.030 | 4.120 | 4.030 | 4.120 | 32,300 | +0.07(+1.73%) |
Apr 13, 2005 | 4.050 | 4.100 | 4.050 | 4.050 | 8,700 | +0.05(+1.25%) |
Apr 12, 2005 | 4.010 | 4.080 | 4.000 | 4.000 | 25,700 | -0.02(-0.50%) |
Apr 11, 2005 | 4.150 | 4.150 | 4.000 | 4.020 | 51,000 | -0.10(-2.43%) |
Apr 08, 2005 | 4.260 | 4.350 | 4.120 | 4.120 | 11,300 | -0.13(-3.06%) |
Apr 07, 2005 | 4.370 | 4.370 | 4.200 | 4.250 | 67,900 | -0.11(-2.52%) |
Apr 06, 2005 | 4.330 | 4.470 | 4.300 | 4.360 | 15,000 | +0.08(+1.87%) |
Apr 05, 2005 | 4.350 | 4.360 | 4.200 | 4.280 | 25,100 | -0.05(-1.15%) |
Apr 04, 2005 | 4.280 | 4.490 | 4.270 | 4.330 | 14,900 | -0.05(-1.14%) |
Apr 01, 2005 | 4.300 | 4.390 | 4.290 | 4.380 | 5,000 | +0.03(+0.69%) |
Mar 31, 2005 | 4.360 | 4.360 | 4.280 | 4.350 | 5,100 | -0.05(-1.14%) |
Mar 30, 2005 | 4.330 | 4.400 | 4.300 | 4.400 | 12,200 | +0.05(+1.15%) |
Mar 29, 2005 | 4.490 | 4.500 | 4.250 | 4.350 | 41,800 | -0.10(-2.25%) |
Mar 28, 2005 | 4.400 | 4.490 | 4.370 | 4.450 | 25,700 | -0.20(-4.30%) |
Mar 24, 2005 | 4.600 | 4.720 | 4.510 | 4.650 | 11,600 | +0.10(+2.20%) |
Mar 23, 2005 | 4.460 | 4.550 | 4.460 | 4.550 | 33,300 | +0.03(+0.66%) |
Mar 22, 2005 | 4.500 | 4.540 | 4.450 | 4.520 | 36,500 | +0.02(+0.44%) |
Mar 21, 2005 | 4.360 | 4.510 | 4.360 | 4.500 | 41,000 | +0.10(+2.27%) |
Mar 18, 2005 | 4.400 | 4.460 | 4.350 | 4.400 | 21,600 | +0.00(+0.00%) |
Mar 17, 2005 | 4.400 | 4.460 | 4.300 | 4.400 | 32,700 | +0.03(+0.69%) |
Mar 16, 2005 | 4.400 | 4.410 | 4.370 | 4.370 | 59,100 | -0.02(-0.46%) |
Mar 15, 2005 | 4.450 | 4.520 | 4.390 | 4.390 | 59,200 | -0.04(-0.90%) |
Mar 14, 2005 | 4.600 | 4.630 | 4.430 | 4.430 | 61,200 | -0.12(-2.64%) |
Mar 11, 2005 | 4.600 | 4.850 | 4.550 | 4.550 | 114,000 | +0.10(+2.25%) |
Mar 10, 2005 | 4.390 | 4.510 | 4.330 | 4.450 | 79,500 | +0.10(+2.30%) |
Mar 09, 2005 | 4.160 | 4.400 | 4.100 | 4.350 | 41,400 | +0.15(+3.57%) |
Mar 08, 2005 | 4.300 | 4.400 | 4.100 | 4.200 | 102,100 | -0.20(-4.55%) |
Mar 07, 2005 | 4.420 | 4.430 | 4.060 | 4.400 | 187,700 | -0.12(-2.65%) |
Mar 04, 2005 | 4.500 | 4.600 | 4.160 | 4.520 | 158,400 | -0.04(-0.88%) |
Mar 03, 2005 | 4.900 | 4.900 | 4.500 | 4.560 | 210,500 | -0.34(-6.94%) |
Mar 02, 2005 | 4.840 | 4.980 | 4.840 | 4.900 | 32,900 | +0.06(+1.24%) |