Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.475 | 4.489 | 4.468 | 4.482 | 281,417 | +0.01(+0.16%) |
Feb 27, 2006 | 4.463 | 4.491 | 4.447 | 4.475 | 214,474 | -0.00(-0.10%) |
Feb 24, 2006 | 4.454 | 4.498 | 4.454 | 4.479 | 215,753 | +0.03(+0.69%) |
Feb 23, 2006 | 4.440 | 4.454 | 4.430 | 4.449 | 182,494 | +0.01(+0.21%) |
Feb 22, 2006 | 4.430 | 4.454 | 4.400 | 4.440 | 452,399 | -0.00(-0.11%) |
Feb 21, 2006 | 4.430 | 4.449 | 4.423 | 4.444 | 195,712 | +0.01(+0.16%) |
Feb 17, 2006 | 4.435 | 4.449 | 4.421 | 4.437 | 150,089 | +0.01(+0.26%) |
Feb 16, 2006 | 4.435 | 4.456 | 4.397 | 4.426 | 463,485 | -0.00(-0.05%) |
Feb 15, 2006 | 4.447 | 4.463 | 4.426 | 4.428 | 396,969 | -0.02(-0.42%) |
Feb 14, 2006 | 4.444 | 4.470 | 4.440 | 4.447 | 357,741 | +0.00(+0.00%) |
Feb 13, 2006 | 4.440 | 4.449 | 4.430 | 4.447 | 214,900 | +0.02(+0.53%) |
Feb 10, 2006 | 4.414 | 4.426 | 4.401 | 4.423 | 345,802 | +0.02(+0.48%) |
Feb 09, 2006 | 4.414 | 4.426 | 4.400 | 4.402 | 284,828 | -0.03(-0.58%) |
Feb 08, 2006 | 4.416 | 4.444 | 4.410 | 4.428 | 224,707 | +0.00(+0.11%) |
Feb 07, 2006 | 4.407 | 4.426 | 4.400 | 4.423 | 273,315 | +0.02(+0.37%) |
Feb 06, 2006 | 4.400 | 4.433 | 4.393 | 4.407 | 408,055 | +0.02(+0.37%) |
Feb 03, 2006 | 4.381 | 4.390 | 4.365 | 4.390 | 239,631 | +0.03(+0.65%) |
Feb 02, 2006 | 4.341 | 4.386 | 4.339 | 4.362 | 468,602 | +0.01(+0.27%) |
Feb 01, 2006 | 4.355 | 4.368 | 4.346 | 4.350 | 435,770 | -0.01(-0.27%) |
Jan 31, 2006 | 4.358 | 4.374 | 4.358 | 4.362 | 290,797 | +0.00(+0.11%) |
Jan 30, 2006 | 4.379 | 4.383 | 4.353 | 4.358 | 238,778 | -0.01(-0.16%) |
Jan 27, 2006 | 4.386 | 4.395 | 4.362 | 4.365 | 344,096 | -0.01(-0.32%) |
Jan 26, 2006 | 4.402 | 4.402 | 4.374 | 4.379 | 361,578 | -0.02(-0.48%) |
Jan 25, 2006 | 4.386 | 4.409 | 4.385 | 4.400 | 494,185 | +0.01(+0.27%) |
Jan 24, 2006 | 4.416 | 4.444 | 4.388 | 4.388 | 360,299 | -0.03(-0.74%) |
Jan 23, 2006 | 4.416 | 4.421 | 4.383 | 4.421 | 223,428 | +0.01(+0.21%) |
Jan 20, 2006 | 4.397 | 4.416 | 4.381 | 4.411 | 234,088 | +0.01(+0.32%) |
Jan 19, 2006 | 4.374 | 4.397 | 4.360 | 4.397 | 173,114 | +0.01(+0.27%) |
Jan 18, 2006 | 4.388 | 4.397 | 4.376 | 4.386 | 251,570 | -0.02(-0.37%) |
Jan 17, 2006 | 4.358 | 4.409 | 4.358 | 4.402 | 431,080 | +0.03(+0.59%) |
Jan 13, 2006 | 4.383 | 4.386 | 4.359 | 4.376 | 125,358 | +0.00(+0.00%) |
Jan 12, 2006 | 4.372 | 4.383 | 4.353 | 4.376 | 191,449 | -0.02(-0.43%) |
Jan 11, 2006 | 4.374 | 4.409 | 4.362 | 4.395 | 251,570 | +0.02(+0.48%) |
Jan 10, 2006 | 4.372 | 4.393 | 4.362 | 4.374 | 374,796 | -0.02(-0.53%) |
Jan 09, 2006 | 4.383 | 4.428 | 4.383 | 4.397 | 321,071 | -0.02(-0.48%) |
Jan 06, 2006 | 4.428 | 4.433 | 4.388 | 4.418 | 184,626 | +0.01(+0.16%) |
Jan 05, 2006 | 4.362 | 4.426 | 4.362 | 4.411 | 221,296 | +0.04(+1.02%) |
Jan 04, 2006 | 4.346 | 4.407 | 4.341 | 4.367 | 332,584 | -0.01(-0.16%) |
Jan 03, 2006 | 4.341 | 4.386 | 4.332 | 4.374 | 270,757 | +0.01(+0.27%) |
Dec 30, 2005 | 4.362 | 4.383 | 4.343 | 4.362 | 454,531 | +0.01(+0.22%) |
Dec 29, 2005 | 4.332 | 4.374 | 4.332 | 4.353 | 554,306 | +0.02(+0.49%) |
Dec 28, 2005 | 4.306 | 4.374 | 4.306 | 4.332 | 414,877 | +0.00(+0.11%) |
Dec 27, 2005 | 4.355 | 4.386 | 4.306 | 4.327 | 410,187 | -0.03(-0.65%) |
Dec 23, 2005 | 4.306 | 4.374 | 4.306 | 4.355 | 394,410 | +0.05(+1.09%) |
Dec 22, 2005 | 4.273 | 4.336 | 4.266 | 4.308 | 698,000 | +0.04(+0.99%) |
Dec 21, 2005 | 4.273 | 4.301 | 4.259 | 4.266 | 924,413 | -0.02(-0.49%) |
Dec 20, 2005 | 4.238 | 4.334 | 4.236 | 4.287 | 788,821 | +0.03(+0.66%) |
Dec 19, 2005 | 4.233 | 4.294 | 4.233 | 4.259 | 485,231 | +0.01(+0.28%) |
Dec 16, 2005 | 4.224 | 4.247 | 4.223 | 4.247 | 520,195 | +0.02(+0.44%) |
Dec 15, 2005 | 4.259 | 4.259 | 4.219 | 4.229 | 509,109 | -0.02(-0.50%) |
Dec 14, 2005 | 4.261 | 4.266 | 4.236 | 4.250 | 477,556 | -0.01(-0.28%) |
Dec 13, 2005 | 4.271 | 4.278 | 4.257 | 4.261 | 585,859 | -0.01(-0.22%) |
Dec 12, 2005 | 4.282 | 4.294 | 4.261 | 4.271 | 460,074 | -0.01(-0.27%) |
Dec 09, 2005 | 4.292 | 4.294 | 4.280 | 4.282 | 277,579 | -0.01(-0.33%) |
Dec 08, 2005 | 4.304 | 4.311 | 4.280 | 4.297 | 385,456 | -0.01(-0.33%) |
Dec 07, 2005 | 4.297 | 4.322 | 4.294 | 4.311 | 457,942 | +0.01(+0.33%) |
Dec 06, 2005 | 4.259 | 4.327 | 4.259 | 4.297 | 474,998 | +0.03(+0.66%) |
Dec 05, 2005 | 4.252 | 4.273 | 4.240 | 4.268 | 582,875 | +0.03(+0.61%) |
Dec 02, 2005 | 4.240 | 4.266 | 4.224 | 4.243 | 427,669 | +0.02(+0.50%) |
Dec 01, 2005 | 4.226 | 4.254 | 4.214 | 4.221 | 364,137 | +0.00(+0.06%) |
Nov 30, 2005 | 4.229 | 4.240 | 4.219 | 4.219 | 506,551 | -0.02(-0.44%) |
Nov 29, 2005 | 4.257 | 4.263 | 4.224 | 4.238 | 686,487 | -0.02(-0.44%) |
Nov 28, 2005 | 4.236 | 4.280 | 4.229 | 4.257 | 275,021 | +0.01(+0.28%) |
Nov 25, 2005 | 4.245 | 4.245 | 4.229 | 4.245 | 111,714 | +0.01(+0.33%) |
Nov 23, 2005 | 4.221 | 4.240 | 4.221 | 4.231 | 311,691 | +0.01(+0.17%) |
Nov 22, 2005 | 4.271 | 4.271 | 4.224 | 4.224 | 453,678 | -0.05(-1.10%) |
Nov 21, 2005 | 4.247 | 4.278 | 4.245 | 4.271 | 274,595 | +0.01(+0.33%) |
Nov 18, 2005 | 4.304 | 4.332 | 4.245 | 4.257 | 333,010 | -0.03(-0.71%) |
Nov 17, 2005 | 4.290 | 4.294 | 4.273 | 4.287 | 275,021 | -0.00(-0.05%) |
Nov 16, 2005 | 4.287 | 4.332 | 4.287 | 4.290 | 337,274 | -0.04(-0.81%) |
Nov 15, 2005 | 4.297 | 4.327 | 4.270 | 4.325 | 345,802 | +0.02(+0.55%) |
Nov 14, 2005 | 4.285 | 4.304 | 4.271 | 4.301 | 195,712 | +0.00(+0.05%) |
Nov 11, 2005 | 4.282 | 4.299 | 4.280 | 4.299 | 173,967 | -0.00(-0.11%) |
Nov 10, 2005 | 4.290 | 4.320 | 4.278 | 4.304 | 321,071 | +0.01(+0.33%) |
Nov 09, 2005 | 4.287 | 4.299 | 4.273 | 4.290 | 290,371 | +0.01(+0.27%) |
Nov 08, 2005 | 4.294 | 4.315 | 4.273 | 4.278 | 238,351 | +0.01(+0.16%) |
Nov 07, 2005 | 4.273 | 4.315 | 4.250 | 4.271 | 294,635 | -0.01(-0.33%) |
Nov 04, 2005 | 4.292 | 4.311 | 4.271 | 4.285 | 255,833 | -0.01(-0.16%) |
Nov 03, 2005 | 4.315 | 4.325 | 4.285 | 4.292 | 285,681 | +0.00(+0.00%) |
Nov 02, 2005 | 4.311 | 4.334 | 4.287 | 4.292 | 305,721 | -0.01(-0.27%) |
Nov 01, 2005 | 4.299 | 4.304 | 4.275 | 4.304 | 165,865 | +0.03(+0.66%) |
Oct 31, 2005 | 4.280 | 4.297 | 4.266 | 4.275 | 237,072 | -0.00(-0.11%) |
Oct 28, 2005 | 4.271 | 4.297 | 4.261 | 4.280 | 182,068 | -0.00(-0.05%) |
Oct 27, 2005 | 4.261 | 4.304 | 4.261 | 4.282 | 325,335 | +0.02(+0.50%) |
Oct 26, 2005 | 4.257 | 4.278 | 4.236 | 4.261 | 262,656 | -0.02(-0.38%) |
Oct 25, 2005 | 4.254 | 4.280 | 4.254 | 4.278 | 387,588 | +0.04(+0.88%) |
Oct 24, 2005 | 4.203 | 4.240 | 4.203 | 4.240 | 402,938 | +0.05(+1.18%) |
Oct 21, 2005 | 4.198 | 4.219 | 4.163 | 4.191 | 286,534 | -0.01(-0.17%) |
Oct 20, 2005 | 4.203 | 4.220 | 4.168 | 4.198 | 430,227 | -0.02(-0.56%) |
Oct 19, 2005 | 4.266 | 4.282 | 4.203 | 4.221 | 539,809 | -0.09(-2.01%) |
Oct 18, 2005 | 4.339 | 4.353 | 4.292 | 4.308 | 277,153 | -0.05(-1.18%) |
Oct 17, 2005 | 4.353 | 4.379 | 4.343 | 4.360 | 191,875 | -0.02(-0.48%) |
Oct 14, 2005 | 4.350 | 4.395 | 4.322 | 4.381 | 353,477 | +0.06(+1.47%) |
Oct 13, 2005 | 4.355 | 4.362 | 4.315 | 4.318 | 217,885 | -0.03(-0.59%) |
Oct 12, 2005 | 4.339 | 4.367 | 4.339 | 4.343 | 198,697 | -0.02(-0.38%) |
Oct 11, 2005 | 4.386 | 4.404 | 4.320 | 4.360 | 245,174 | -0.02(-0.48%) |
Oct 10, 2005 | 4.374 | 4.421 | 4.350 | 4.381 | 295,488 | +0.01(+0.21%) |
Oct 07, 2005 | 4.360 | 4.395 | 4.346 | 4.372 | 245,600 | +0.01(+0.16%) |
Oct 06, 2005 | 4.362 | 4.381 | 4.343 | 4.365 | 185,479 | -0.01(-0.21%) |
Oct 05, 2005 | 4.367 | 4.404 | 4.367 | 4.374 | 153,500 | +0.00(+0.00%) |
Oct 04, 2005 | 4.390 | 4.404 | 4.365 | 4.374 | 265,640 | -0.01(-0.21%) |
Oct 03, 2005 | 4.358 | 4.386 | 4.339 | 4.383 | 210,636 | +0.04(+0.92%) |
Sep 30, 2005 | 4.315 | 4.350 | 4.306 | 4.343 | 268,199 | +0.00(+0.11%) |
Sep 29, 2005 | 4.292 | 4.350 | 4.275 | 4.339 | 341,538 | +0.02(+0.43%) |
Sep 28, 2005 | 4.278 | 4.339 | 4.271 | 4.320 | 388,441 | +0.02(+0.44%) |
Sep 27, 2005 | 4.313 | 4.339 | 4.290 | 4.301 | 274,168 | -0.01(-0.25%) |
Sep 26, 2005 | 4.306 | 4.339 | 4.292 | 4.312 | 452,826 | +0.04(+0.86%) |
Sep 23, 2005 | 4.275 | 4.376 | 4.264 | 4.275 | 566,245 | -0.08(-1.73%) |
Sep 22, 2005 | 4.372 | 4.372 | 4.332 | 4.350 | 345,375 | -0.03(-0.75%) |
Sep 21, 2005 | 4.433 | 4.451 | 4.372 | 4.383 | 267,772 | -0.04(-1.00%) |
Sep 20, 2005 | 4.428 | 4.454 | 4.416 | 4.427 | 257,539 | -0.01(-0.33%) |
Sep 19, 2005 | 4.451 | 4.452 | 4.421 | 4.442 | 153,073 | -0.01(-0.21%) |
Sep 16, 2005 | 4.430 | 4.461 | 4.430 | 4.451 | 99,348 | +0.00(+0.11%) |
Sep 15, 2005 | 4.465 | 4.479 | 4.435 | 4.447 | 221,296 | -0.03(-0.73%) |
Sep 14, 2005 | 4.444 | 4.498 | 4.437 | 4.479 | 219,590 | -0.02(-0.52%) |
Sep 13, 2005 | 4.498 | 4.515 | 4.487 | 4.503 | 245,600 | +0.02(+0.37%) |
Sep 12, 2005 | 4.489 | 4.498 | 4.479 | 4.487 | 161,175 | -0.00(-0.05%) |
Sep 09, 2005 | 4.484 | 4.494 | 4.470 | 4.489 | 143,267 | +0.01(+0.21%) |
Sep 08, 2005 | 4.435 | 4.479 | 4.433 | 4.479 | 349,639 | +0.05(+1.17%) |
Sep 07, 2005 | 4.435 | 4.444 | 4.423 | 4.428 | 414,024 | +0.00(+0.00%) |
Sep 06, 2005 | 4.423 | 4.451 | 4.416 | 4.428 | 331,731 | +0.02(+0.43%) |
Sep 02, 2005 | 4.400 | 4.421 | 4.341 | 4.409 | 347,934 | +0.00(+0.00%) |
Sep 01, 2005 | 4.409 | 4.429 | 4.393 | 4.409 | 255,407 | -0.01(-0.32%) |
Aug 31, 2005 | 4.414 | 4.423 | 4.404 | 4.423 | 187,611 | +0.01(+0.32%) |
Aug 30, 2005 | 4.418 | 4.421 | 4.397 | 4.409 | 263,082 | +0.01(+0.16%) |
Aug 29, 2005 | 4.409 | 4.430 | 4.402 | 4.402 | 171,835 | -0.01(-0.21%) |
Aug 26, 2005 | 4.433 | 4.433 | 4.402 | 4.411 | 142,840 | -0.03(-0.69%) |
Aug 25, 2005 | 4.421 | 4.442 | 4.400 | 4.442 | 166,292 | +0.02(+0.48%) |
Aug 24, 2005 | 4.395 | 4.435 | 4.395 | 4.421 | 206,372 | +0.02(+0.37%) |
Aug 23, 2005 | 4.393 | 4.418 | 4.383 | 4.404 | 250,717 | +0.01(+0.27%) |
Aug 22, 2005 | 4.435 | 4.444 | 4.393 | 4.393 | 327,467 | -0.06(-1.27%) |
Aug 19, 2005 | 4.442 | 4.456 | 4.433 | 4.449 | 161,601 | +0.01(+0.26%) |
Aug 18, 2005 | 4.440 | 4.458 | 4.433 | 4.437 | 233,235 | +0.00(+0.00%) |
Aug 17, 2005 | 4.475 | 4.475 | 4.437 | 4.437 | 363,284 | -0.03(-0.68%) |
Aug 16, 2005 | 4.475 | 4.475 | 4.456 | 4.468 | 158,617 | -0.01(-0.16%) |
Aug 15, 2005 | 4.456 | 4.479 | 4.451 | 4.475 | 202,535 | +0.00(+0.10%) |
Aug 12, 2005 | 4.472 | 4.489 | 4.456 | 4.470 | 251,996 | -0.00(-0.05%) |
Aug 11, 2005 | 4.482 | 4.482 | 4.456 | 4.472 | 221,722 | +0.01(+0.32%) |
Aug 10, 2005 | 4.456 | 4.484 | 4.451 | 4.458 | 201,256 | -0.01(-0.21%) |
Aug 09, 2005 | 4.442 | 4.484 | 4.441 | 4.468 | 269,478 | +0.02(+0.42%) |
Aug 08, 2005 | 4.444 | 4.496 | 4.444 | 4.449 | 310,838 | +0.00(+0.00%) |
Aug 05, 2005 | 4.456 | 4.465 | 4.440 | 4.449 | 186,758 | -0.01(-0.16%) |
Aug 04, 2005 | 4.454 | 4.465 | 4.439 | 4.456 | 258,818 | +0.01(+0.16%) |
Aug 03, 2005 | 4.437 | 4.449 | 4.423 | 4.449 | 247,306 | +0.02(+0.53%) |
Aug 02, 2005 | 4.409 | 4.430 | 4.400 | 4.426 | 225,133 | +0.02(+0.37%) |
Aug 01, 2005 | 4.411 | 4.416 | 4.390 | 4.409 | 225,133 | +0.01(+0.27%) |
Jul 29, 2005 | 4.379 | 4.397 | 4.376 | 4.397 | 254,554 | +0.01(+0.32%) |
Jul 28, 2005 | 4.379 | 4.397 | 4.376 | 4.383 | 259,245 | +0.00(+0.00%) |
Jul 27, 2005 | 4.416 | 4.416 | 4.381 | 4.383 | 162,028 | -0.02(-0.48%) |
Jul 26, 2005 | 4.404 | 4.426 | 4.388 | 4.404 | 205,946 | -0.00(-0.05%) |
Jul 25, 2005 | 4.468 | 4.482 | 4.388 | 4.407 | 430,653 | -0.05(-1.05%) |
Jul 22, 2005 | 4.482 | 4.482 | 4.435 | 4.454 | 165,012 | -0.01(-0.31%) |
Jul 21, 2005 | 4.484 | 4.496 | 4.444 | 4.468 | 332,584 | -0.02(-0.37%) |
Jul 20, 2005 | 4.456 | 4.489 | 4.435 | 4.484 | 171,835 | +0.02(+0.53%) |
Jul 19, 2005 | 4.416 | 4.491 | 4.414 | 4.461 | 299,325 | +0.04(+1.01%) |
Jul 18, 2005 | 4.372 | 4.440 | 4.362 | 4.416 | 327,893 | +0.02(+0.43%) |
Jul 15, 2005 | 4.386 | 4.416 | 4.376 | 4.397 | 203,388 | +0.01(+0.16%) |
Jul 14, 2005 | 4.362 | 4.393 | 4.350 | 4.390 | 162,880 | +0.00(+0.00%) |
Jul 13, 2005 | 4.433 | 4.451 | 4.390 | 4.390 | 235,793 | -0.05(-1.11%) |
Jul 12, 2005 | 4.414 | 4.468 | 4.414 | 4.440 | 264,361 | -0.01(-0.21%) |
Jul 11, 2005 | 4.465 | 4.468 | 4.425 | 4.449 | 201,682 | +0.00(+0.11%) |
Jul 08, 2005 | 4.421 | 4.456 | 4.409 | 4.444 | 305,721 | -0.00(-0.11%) |
Jul 07, 2005 | 4.416 | 4.451 | 4.400 | 4.449 | 243,042 | +0.03(+0.58%) |
Jul 06, 2005 | 4.372 | 4.428 | 4.372 | 4.423 | 277,153 | +0.02(+0.43%) |
Jul 05, 2005 | 4.381 | 4.411 | 4.379 | 4.404 | 188,890 | +0.04(+0.97%) |
Jul 01, 2005 | 4.336 | 4.367 | 4.309 | 4.362 | 216,179 | +0.04(+0.92%) |
Jun 30, 2005 | 4.297 | 4.325 | 4.297 | 4.322 | 427,242 | +0.02(+0.55%) |
Jun 29, 2005 | 4.315 | 4.334 | 4.297 | 4.299 | 219,164 | -0.02(-0.38%) |
Jun 28, 2005 | 4.313 | 4.336 | 4.289 | 4.315 | 246,027 | +0.00(+0.05%) |
Jun 27, 2005 | 4.306 | 4.313 | 4.285 | 4.313 | 643,422 | +0.01(+0.27%) |
Jun 24, 2005 | 4.306 | 4.321 | 4.280 | 4.301 | 343,670 | -0.00(-0.11%) |
Jun 23, 2005 | 4.315 | 4.316 | 4.294 | 4.306 | 374,370 | -0.01(-0.22%) |
Jun 22, 2005 | 4.339 | 4.383 | 4.315 | 4.315 | 489,495 | -0.03(-0.65%) |
Jun 21, 2005 | 4.407 | 4.409 | 4.339 | 4.343 | 292,929 | -0.06(-1.28%) |
Jun 20, 2005 | 4.362 | 4.409 | 4.355 | 4.400 | 247,306 | +0.03(+0.59%) |
Jun 17, 2005 | 4.322 | 4.386 | 4.320 | 4.374 | 275,447 | +0.03(+0.65%) |
Jun 16, 2005 | 4.329 | 4.350 | 4.294 | 4.346 | 263,508 | +0.00(+0.11%) |
Jun 15, 2005 | 4.379 | 4.379 | 4.336 | 4.341 | 306,147 | -0.07(-1.54%) |
Jun 14, 2005 | 4.437 | 4.456 | 4.400 | 4.409 | 227,692 | -0.05(-1.10%) |
Jun 13, 2005 | 4.463 | 4.465 | 4.440 | 4.458 | 206,799 | -0.00(-0.11%) |
Jun 10, 2005 | 4.463 | 4.465 | 4.423 | 4.463 | 177,378 | +0.00(+0.00%) |
Jun 09, 2005 | 4.468 | 4.468 | 4.390 | 4.463 | 359,873 | +0.01(+0.16%) |
Jun 08, 2005 | 4.501 | 4.515 | 4.447 | 4.456 | 228,971 | -0.04(-0.99%) |
Jun 07, 2005 | 4.487 | 4.501 | 4.458 | 4.501 | 266,920 | +0.02(+0.42%) |
Jun 06, 2005 | 4.421 | 4.489 | 4.410 | 4.482 | 234,088 | +0.06(+1.38%) |
Jun 03, 2005 | 4.388 | 4.428 | 4.388 | 4.421 | 275,874 | +0.03(+0.59%) |
Jun 02, 2005 | 4.395 | 4.397 | 4.388 | 4.395 | 199,976 | +0.01(+0.16%) |
Jun 01, 2005 | 4.358 | 4.404 | 4.348 | 4.388 | 212,768 | +0.05(+1.24%) |
May 31, 2005 | 4.311 | 4.360 | 4.299 | 4.334 | 250,717 | +0.05(+1.15%) |
May 27, 2005 | 4.268 | 4.301 | 4.268 | 4.285 | 233,235 | +0.01(+0.33%) |
May 26, 2005 | 4.292 | 4.306 | 4.271 | 4.271 | 415,730 | -0.01(-0.27%) |
May 25, 2005 | 4.257 | 4.285 | 4.248 | 4.282 | 399,100 | +0.01(+0.16%) |
May 24, 2005 | 4.268 | 4.287 | 4.247 | 4.276 | 592,255 | +0.00(+0.01%) |
May 23, 2005 | 4.358 | 4.362 | 4.233 | 4.275 | 979,417 | -0.09(-1.99%) |
May 20, 2005 | 4.369 | 4.386 | 4.343 | 4.362 | 383,324 | -0.01(-0.16%) |
May 19, 2005 | 4.479 | 4.501 | 4.334 | 4.369 | 550,895 | -0.12(-2.66%) |
May 18, 2005 | 4.545 | 4.547 | 4.484 | 4.489 | 208,078 | -0.05(-1.14%) |
May 17, 2005 | 4.583 | 4.592 | 4.470 | 4.540 | 498,876 | -0.05(-1.17%) |
May 16, 2005 | 4.587 | 4.601 | 4.583 | 4.594 | 183,347 | -0.02(-0.36%) |
May 13, 2005 | 4.639 | 4.644 | 4.583 | 4.611 | 354,330 | -0.03(-0.61%) |
May 12, 2005 | 4.644 | 4.658 | 4.639 | 4.639 | 127,490 | -0.02(-0.35%) |
May 11, 2005 | 4.688 | 4.688 | 4.639 | 4.655 | 196,565 | -0.00(-0.10%) |
May 10, 2005 | 4.644 | 4.702 | 4.639 | 4.660 | 210,636 | +0.00(+0.05%) |
May 09, 2005 | 4.644 | 4.658 | 4.640 | 4.658 | 144,972 | +0.01(+0.20%) |
May 06, 2005 | 4.660 | 4.662 | 4.636 | 4.648 | 99,348 | +0.00(+0.10%) |
May 05, 2005 | 4.655 | 4.676 | 4.639 | 4.644 | 106,171 | -0.03(-0.70%) |
May 04, 2005 | 4.630 | 4.684 | 4.627 | 4.676 | 162,454 | +0.03(+0.66%) |
May 03, 2005 | 4.644 | 4.702 | 4.620 | 4.646 | 342,817 | +0.00(+0.05%) |
May 02, 2005 | 4.620 | 4.655 | 4.615 | 4.644 | 199,550 | -0.01(-0.25%) |
Apr 29, 2005 | 4.608 | 4.686 | 4.605 | 4.655 | 153,926 | +0.02(+0.41%) |
Apr 28, 2005 | 4.637 | 4.637 | 4.608 | 4.636 | 169,276 | +0.02(+0.45%) |
Apr 27, 2005 | 4.639 | 4.653 | 4.590 | 4.615 | 259,245 | -0.00(-0.05%) |
Apr 26, 2005 | 4.601 | 4.679 | 4.576 | 4.618 | 245,600 | +0.01(+0.15%) |
Apr 25, 2005 | 4.618 | 4.641 | 4.604 | 4.611 | 182,068 | -0.02(-0.32%) |
Apr 22, 2005 | 4.625 | 4.630 | 4.620 | 4.626 | 96,364 | +0.00(+0.07%) |
Apr 21, 2005 | 4.608 | 4.630 | 4.594 | 4.623 | 158,617 | +0.01(+0.20%) |
Apr 20, 2005 | 4.632 | 4.665 | 4.597 | 4.613 | 234,940 | -0.05(-1.11%) |
Apr 19, 2005 | 4.599 | 4.665 | 4.583 | 4.665 | 294,635 | +0.07(+1.43%) |
Apr 18, 2005 | 4.618 | 4.648 | 4.583 | 4.599 | 302,736 | -0.03(-0.66%) |
Apr 15, 2005 | 4.702 | 4.702 | 4.623 | 4.630 | 237,499 | -0.02(-0.35%) |
Apr 14, 2005 | 4.672 | 4.712 | 4.646 | 4.646 | 159,469 | -0.03(-0.71%) |
Apr 13, 2005 | 4.660 | 4.714 | 4.644 | 4.679 | 237,072 | -0.01(-0.24%) |
Apr 12, 2005 | 4.716 | 4.726 | 4.667 | 4.691 | 124,079 | -0.04(-0.79%) |
Apr 11, 2005 | 4.719 | 4.747 | 4.691 | 4.728 | 163,733 | +0.02(+0.45%) |
Apr 08, 2005 | 4.691 | 4.723 | 4.691 | 4.707 | 137,297 | -0.02(-0.40%) |
Apr 07, 2005 | 4.700 | 4.728 | 4.684 | 4.726 | 99,348 | +0.03(+0.70%) |
Apr 06, 2005 | 4.655 | 4.693 | 4.655 | 4.693 | 139,855 | +0.02(+0.40%) |
Apr 05, 2005 | 4.691 | 4.714 | 4.658 | 4.674 | 343,243 | -0.03(-0.70%) |
Apr 04, 2005 | 4.726 | 4.737 | 4.702 | 4.707 | 125,785 | -0.04(-0.84%) |
Apr 01, 2005 | 4.796 | 4.803 | 4.719 | 4.747 | 182,068 | -0.01(-0.30%) |
Mar 31, 2005 | 4.637 | 4.761 | 4.637 | 4.761 | 214,900 | +0.12(+2.68%) |
Mar 30, 2005 | 4.580 | 4.651 | 4.580 | 4.637 | 311,264 | +0.02(+0.36%) |
Mar 29, 2005 | 4.768 | 4.775 | 4.573 | 4.620 | 877,936 | -0.14(-2.86%) |
Mar 28, 2005 | 4.852 | 4.871 | 4.735 | 4.756 | 491,201 | -0.11(-2.22%) |
Mar 24, 2005 | 4.873 | 4.911 | 4.864 | 4.864 | 197,418 | -0.02(-0.43%) |
Mar 23, 2005 | 4.920 | 4.944 | 4.878 | 4.885 | 235,793 | -0.01(-0.24%) |
Mar 22, 2005 | 4.897 | 4.913 | 4.878 | 4.897 | 200,403 | +0.00(+0.05%) |
Mar 21, 2005 | 4.888 | 4.899 | 4.876 | 4.895 | 283,122 | +0.02(+0.38%) |
Mar 18, 2005 | 4.895 | 4.902 | 4.876 | 4.876 | 147,957 | -0.01(-0.19%) |
Mar 17, 2005 | 4.876 | 4.927 | 4.871 | 4.885 | 283,122 | +0.00(+0.09%) |
Mar 16, 2005 | 4.918 | 4.923 | 4.876 | 4.881 | 249,438 | -0.05(-1.04%) |
Mar 15, 2005 | 4.951 | 4.958 | 4.932 | 4.932 | 217,032 | -0.01(-0.24%) |
Mar 14, 2005 | 4.963 | 4.974 | 4.927 | 4.944 | 314,249 | -0.02(-0.38%) |
Mar 11, 2005 | 4.960 | 4.972 | 4.946 | 4.963 | 249,864 | -0.01(-0.24%) |
Mar 10, 2005 | 5.024 | 5.024 | 4.974 | 4.974 | 130,475 | -0.04(-0.84%) |
Mar 09, 2005 | 4.977 | 5.017 | 4.974 | 5.017 | 264,361 | +0.05(+0.94%) |
Mar 08, 2005 | 4.984 | 4.986 | 4.967 | 4.970 | 270,757 | -0.04(-0.70%) |
Mar 07, 2005 | 4.984 | 5.012 | 4.984 | 5.005 | 137,297 | +0.00(+0.09%) |
Mar 04, 2005 | 4.991 | 5.014 | 4.972 | 5.000 | 609,311 | +0.02(+0.47%) |
Mar 03, 2005 | 4.939 | 4.977 | 4.939 | 4.977 | 309,132 | +0.04(+0.76%) |
Mar 02, 2005 | 4.944 | 4.956 | 4.930 | 4.939 | 161,175 | -0.00(-0.09%) |