Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.03 | 15.03 | 14.71 | 14.93 | 120,798 | +0.05(+0.36%) |
Mar 30, 2006 | 15.12 | 15.22 | 14.59 | 14.87 | 104,955 | -0.26(-1.69%) |
Mar 29, 2006 | 14.89 | 15.24 | 14.82 | 15.13 | 174,052 | +0.31(+2.12%) |
Mar 28, 2006 | 14.81 | 15.18 | 14.81 | 14.82 | 132,772 | -0.04(-0.27%) |
Mar 27, 2006 | 14.95 | 14.95 | 14.77 | 14.86 | 84,693 | -0.01(-0.06%) |
Mar 24, 2006 | 14.86 | 15.08 | 14.72 | 14.87 | 146,726 | -0.10(-0.66%) |
Mar 23, 2006 | 14.90 | 15.00 | 14.75 | 14.96 | 70,382 | +0.11(+0.76%) |
Mar 22, 2006 | 14.76 | 14.97 | 14.59 | 14.85 | 149,006 | +0.04(+0.24%) |
Mar 21, 2006 | 14.93 | 15.02 | 14.61 | 14.82 | 209,164 | -0.08(-0.51%) |
Mar 20, 2006 | 14.93 | 15.08 | 14.69 | 14.89 | 216,641 | +0.03(+0.21%) |
Mar 17, 2006 | 14.77 | 15.03 | 14.68 | 14.86 | 534,714 | +0.16(+1.10%) |
Mar 16, 2006 | 14.97 | 15.16 | 14.65 | 14.70 | 84,348 | -0.13(-0.85%) |
Mar 15, 2006 | 14.72 | 14.98 | 14.52 | 14.83 | 302,345 | +0.18(+1.26%) |
Mar 14, 2006 | 14.34 | 14.75 | 14.28 | 14.64 | 345,479 | +0.20(+1.40%) |
Mar 13, 2006 | 14.47 | 14.67 | 14.10 | 14.44 | 221,940 | -0.01(-0.06%) |
Mar 10, 2006 | 14.48 | 14.53 | 14.17 | 14.45 | 117,354 | +0.13(+0.91%) |
Mar 09, 2006 | 14.54 | 14.54 | 14.25 | 14.32 | 114,893 | -0.12(-0.81%) |
Mar 08, 2006 | 14.20 | 14.49 | 14.03 | 14.43 | 250,710 | +0.22(+1.52%) |
Mar 07, 2006 | 14.05 | 14.34 | 13.92 | 14.22 | 150,782 | +0.10(+0.73%) |
Mar 06, 2006 | 14.48 | 14.53 | 13.84 | 14.12 | 176,527 | -0.34(-2.36%) |
Mar 03, 2006 | 14.64 | 14.81 | 14.42 | 14.46 | 154,080 | -0.29(-1.95%) |
Mar 02, 2006 | 14.94 | 14.96 | 14.55 | 14.74 | 162,230 | -0.16(-1.08%) |
Mar 01, 2006 | 14.47 | 14.96 | 14.25 | 14.91 | 128,141 | +0.47(+3.27%) |
Feb 28, 2006 | 14.95 | 14.92 | 14.39 | 14.43 | 291,149 | -0.52(-3.45%) |
Feb 27, 2006 | 14.99 | 15.05 | 14.81 | 14.95 | 365,735 | +0.11(+0.76%) |
Feb 24, 2006 | 14.78 | 14.97 | 14.39 | 14.84 | 420,584 | +0.13(+0.92%) |
Feb 23, 2006 | 14.57 | 14.81 | 14.53 | 14.70 | 316,845 | +0.00(+0.00%) |
Feb 22, 2006 | 14.64 | 14.84 | 14.54 | 14.70 | 294,176 | +0.09(+0.58%) |
Feb 21, 2006 | 14.91 | 14.91 | 14.37 | 14.62 | 275,121 | -0.15(-1.00%) |
Feb 17, 2006 | 15.13 | 15.13 | 14.42 | 14.77 | 331,588 | -0.36(-2.40%) |
Feb 16, 2006 | 15.00 | 15.27 | 14.85 | 15.13 | 297,791 | +0.27(+1.81%) |
Feb 15, 2006 | 14.72 | 14.89 | 13.86 | 14.86 | 249,545 | +10.00(+205.57%) |
Feb 14, 2006 | 4.710 | 4.885 | 4.668 | 4.863 | 186,064 | +0.12(+2.61%) |
Feb 13, 2006 | 4.739 | 4.777 | 4.705 | 4.740 | 150,029 | -0.05(-1.03%) |
Feb 10, 2006 | 4.844 | 4.844 | 4.729 | 4.789 | 47,762 | +0.00(+0.00%) |
Feb 09, 2006 | 4.846 | 4.846 | 4.742 | 4.789 | 158,782 | +0.00(+0.07%) |
Feb 08, 2006 | 4.821 | 4.821 | 4.739 | 4.786 | 167,489 | +0.01(+0.18%) |
Feb 07, 2006 | 4.689 | 4.841 | 4.629 | 4.777 | 342,428 | +0.09(+1.87%) |
Feb 06, 2006 | 4.560 | 4.689 | 4.546 | 4.689 | 171,892 | +0.16(+3.60%) |
Feb 03, 2006 | 4.600 | 4.689 | 4.526 | 4.526 | 152,802 | -0.10(-2.14%) |
Feb 02, 2006 | 4.590 | 4.699 | 4.590 | 4.625 | 335,145 | -0.06(-1.25%) |
Feb 01, 2006 | 4.701 | 4.708 | 4.607 | 4.683 | 134,714 | +0.02(+0.35%) |
Jan 31, 2006 | 4.678 | 4.689 | 4.586 | 4.667 | 387,417 | +0.01(+0.12%) |
Jan 30, 2006 | 4.609 | 4.689 | 4.519 | 4.661 | 169,380 | +0.12(+2.68%) |
Jan 27, 2006 | 4.623 | 4.658 | 4.498 | 4.540 | 274,687 | -0.08(-1.81%) |
Jan 26, 2006 | 4.543 | 4.624 | 4.501 | 4.623 | 366,296 | +0.16(+3.51%) |
Jan 25, 2006 | 4.356 | 4.532 | 4.324 | 4.467 | 557,746 | +0.18(+4.10%) |
Jan 24, 2006 | 4.241 | 4.326 | 4.241 | 4.291 | 255,703 | -0.03(-0.72%) |
Jan 23, 2006 | 4.433 | 4.433 | 4.256 | 4.322 | 97,823 | -0.04(-0.81%) |
Jan 20, 2006 | 4.434 | 4.434 | 4.347 | 4.357 | 99,473 | -0.02(-0.39%) |
Jan 19, 2006 | 4.332 | 4.431 | 4.268 | 4.374 | 155,869 | +0.07(+1.60%) |
Jan 18, 2006 | 4.253 | 4.348 | 4.253 | 4.305 | 97,429 | -0.01(-0.23%) |
Jan 17, 2006 | 4.331 | 4.352 | 4.290 | 4.315 | 74,396 | -0.02(-0.52%) |
Jan 13, 2006 | 4.376 | 4.376 | 4.334 | 4.338 | 55,359 | -0.00(-0.02%) |
Jan 12, 2006 | 4.418 | 4.421 | 4.334 | 4.338 | 74,169 | -0.08(-1.85%) |
Jan 11, 2006 | 4.506 | 4.506 | 4.408 | 4.420 | 139,505 | -0.12(-2.63%) |
Jan 10, 2006 | 4.590 | 4.610 | 4.466 | 4.539 | 147,323 | -0.07(-1.58%) |
Jan 09, 2006 | 4.540 | 4.619 | 4.529 | 4.612 | 438,180 | +0.04(+0.91%) |
Jan 06, 2006 | 4.471 | 4.626 | 4.435 | 4.571 | 160,419 | +0.14(+3.12%) |
Jan 05, 2006 | 4.440 | 4.460 | 4.413 | 4.432 | 82,849 | +0.01(+0.20%) |
Jan 04, 2006 | 4.358 | 4.475 | 4.358 | 4.423 | 158,314 | +0.03(+0.76%) |
Jan 03, 2006 | 4.352 | 4.390 | 4.282 | 4.390 | 134,747 | +0.10(+2.31%) |
Dec 30, 2005 | 4.293 | 4.340 | 4.280 | 4.291 | 138,509 | -0.02(-0.58%) |
Dec 29, 2005 | 4.280 | 4.356 | 4.266 | 4.316 | 88,261 | +0.05(+1.10%) |
Dec 28, 2005 | 4.315 | 4.315 | 4.263 | 4.269 | 88,869 | -0.02(-0.50%) |
Dec 27, 2005 | 4.325 | 4.335 | 4.267 | 4.290 | 142,993 | -0.01(-0.14%) |
Dec 23, 2005 | 4.197 | 4.325 | 4.141 | 4.296 | 362,260 | +0.13(+3.16%) |
Dec 22, 2005 | 4.141 | 4.207 | 4.124 | 4.164 | 119,279 | +0.04(+1.08%) |
Dec 21, 2005 | 4.075 | 4.125 | 4.067 | 4.120 | 195,579 | +0.07(+1.77%) |
Dec 20, 2005 | 4.028 | 4.082 | 3.976 | 4.048 | 201,386 | +0.08(+1.95%) |
Dec 19, 2005 | 4.034 | 4.104 | 3.969 | 3.971 | 158,742 | -0.07(-1.85%) |
Dec 16, 2005 | 4.158 | 4.240 | 4.045 | 4.046 | 629,691 | -0.13(-3.13%) |
Dec 15, 2005 | 4.247 | 4.258 | 4.155 | 4.176 | 132,275 | -0.10(-2.44%) |
Dec 14, 2005 | 4.247 | 4.295 | 4.213 | 4.281 | 101,865 | +0.03(+0.75%) |
Dec 13, 2005 | 4.222 | 4.249 | 4.183 | 4.249 | 75,138 | -0.01(-0.14%) |
Dec 12, 2005 | 4.259 | 4.262 | 4.228 | 4.255 | 136,598 | +0.04(+0.91%) |
Dec 09, 2005 | 4.163 | 4.275 | 4.144 | 4.216 | 243,248 | +0.07(+1.57%) |
Dec 08, 2005 | 3.990 | 4.160 | 3.970 | 4.151 | 410,630 | +0.11(+2.73%) |
Dec 07, 2005 | 4.048 | 4.048 | 4.016 | 4.041 | 184,127 | -0.14(-3.32%) |
Dec 06, 2005 | 4.264 | 4.264 | 4.155 | 4.179 | 76,046 | -0.05(-1.07%) |
Dec 05, 2005 | 4.095 | 4.239 | 4.077 | 4.225 | 107,278 | +0.08(+1.88%) |
Dec 02, 2005 | 4.198 | 4.264 | 4.092 | 4.147 | 138,970 | -0.11(-2.49%) |
Dec 01, 2005 | 4.080 | 4.253 | 4.069 | 4.253 | 178,160 | +0.18(+4.38%) |
Nov 30, 2005 | 4.022 | 4.077 | 3.957 | 4.074 | 212,959 | +0.06(+1.50%) |
Nov 29, 2005 | 4.054 | 4.076 | 3.968 | 4.014 | 71,356 | -0.00(-0.11%) |
Nov 28, 2005 | 4.140 | 4.140 | 3.969 | 4.018 | 102,834 | -0.06(-1.49%) |
Nov 25, 2005 | 3.993 | 4.079 | 3.993 | 4.079 | 13,891 | +0.04(+0.95%) |
Nov 23, 2005 | 4.041 | 4.091 | 4.041 | 4.041 | 95,725 | +0.05(+1.21%) |
Nov 22, 2005 | 4.114 | 4.140 | 3.868 | 3.992 | 225,000 | -0.08(-1.92%) |
Nov 21, 2005 | 3.901 | 4.155 | 3.901 | 4.071 | 96,380 | +0.20(+5.06%) |
Nov 18, 2005 | 3.936 | 3.936 | 3.852 | 3.875 | 58,199 | +0.00(+0.03%) |
Nov 17, 2005 | 3.770 | 3.891 | 3.770 | 3.874 | 47,328 | +0.07(+1.80%) |
Nov 16, 2005 | 3.841 | 3.859 | 3.793 | 3.805 | 37,432 | -0.05(-1.22%) |
Nov 15, 2005 | 3.985 | 4.028 | 3.852 | 3.852 | 94,569 | -0.09(-2.30%) |
Nov 14, 2005 | 3.928 | 3.953 | 3.904 | 3.943 | 11,359 | -0.01(-0.27%) |
Nov 11, 2005 | 3.894 | 4.019 | 3.894 | 3.953 | 80,356 | +0.01(+0.30%) |
Nov 10, 2005 | 3.986 | 3.986 | 3.821 | 3.941 | 74,924 | -0.02(-0.49%) |
Nov 09, 2005 | 3.986 | 3.986 | 3.904 | 3.961 | 32,520 | +0.01(+0.19%) |
Nov 08, 2005 | 4.044 | 4.066 | 3.920 | 3.953 | 118,283 | -0.14(-3.42%) |
Nov 07, 2005 | 4.083 | 4.110 | 4.000 | 4.094 | 155,054 | +0.01(+0.20%) |
Nov 04, 2005 | 4.070 | 4.086 | 4.010 | 4.086 | 47,909 | +0.07(+1.75%) |
Nov 03, 2005 | 4.015 | 4.098 | 4.012 | 4.015 | 115,958 | +0.04(+1.05%) |
Nov 02, 2005 | 3.869 | 3.973 | 3.860 | 3.973 | 56,816 | +0.14(+3.60%) |
Nov 01, 2005 | 3.962 | 3.971 | 3.815 | 3.835 | 232,571 | -0.15(-3.78%) |
Oct 31, 2005 | 3.891 | 4.051 | 3.891 | 3.986 | 184,093 | +0.07(+1.85%) |
Oct 28, 2005 | 3.835 | 3.914 | 3.823 | 3.914 | 96,066 | +0.12(+3.06%) |
Oct 27, 2005 | 3.893 | 3.963 | 3.787 | 3.797 | 81,933 | -0.12(-3.13%) |
Oct 26, 2005 | 3.960 | 4.025 | 3.909 | 3.920 | 92,578 | -0.00(-0.01%) |
Oct 25, 2005 | 3.945 | 4.022 | 3.899 | 3.921 | 49,052 | -0.06(-1.44%) |
Oct 24, 2005 | 3.908 | 3.990 | 3.895 | 3.978 | 122,820 | +0.08(+2.10%) |
Oct 21, 2005 | 3.819 | 3.941 | 3.819 | 3.896 | 208,455 | +0.05(+1.27%) |
Oct 20, 2005 | 3.941 | 3.995 | 3.819 | 3.847 | 52,339 | -0.10(-2.44%) |
Oct 19, 2005 | 3.786 | 3.976 | 3.756 | 3.943 | 144,837 | +0.14(+3.67%) |
Oct 18, 2005 | 3.863 | 3.979 | 3.797 | 3.804 | 174,324 | -0.07(-1.85%) |
Oct 17, 2005 | 3.981 | 3.981 | 3.849 | 3.876 | 76,715 | -0.07(-1.89%) |
Oct 14, 2005 | 4.027 | 4.027 | 3.918 | 3.950 | 83,570 | -0.03(-0.68%) |
Oct 13, 2005 | 3.922 | 4.023 | 3.897 | 3.977 | 70,086 | +0.04(+0.90%) |
Oct 12, 2005 | 3.948 | 3.973 | 3.882 | 3.942 | 91,595 | -0.01(-0.34%) |
Oct 11, 2005 | 4.005 | 4.006 | 3.943 | 3.955 | 131,366 | -0.02(-0.43%) |
Oct 10, 2005 | 4.061 | 4.112 | 3.972 | 3.972 | 64,360 | -0.12(-2.95%) |
Oct 07, 2005 | 3.995 | 4.097 | 3.965 | 4.093 | 50,762 | +0.14(+3.42%) |
Oct 06, 2005 | 4.048 | 4.111 | 3.941 | 3.958 | 104,699 | -0.09(-2.24%) |
Oct 05, 2005 | 4.280 | 4.290 | 4.049 | 4.049 | 214,295 | -0.26(-5.93%) |
Oct 04, 2005 | 4.293 | 4.367 | 4.281 | 4.304 | 84,907 | +0.01(+0.27%) |
Oct 03, 2005 | 4.265 | 4.385 | 4.256 | 4.293 | 173,389 | +0.05(+1.18%) |
Sep 30, 2005 | 4.250 | 4.250 | 4.190 | 4.243 | 102,701 | +0.01(+0.32%) |
Sep 29, 2005 | 4.115 | 4.233 | 4.097 | 4.229 | 85,415 | +0.17(+4.27%) |
Sep 28, 2005 | 4.177 | 4.184 | 4.011 | 4.056 | 54,330 | -0.18(-4.29%) |
Sep 27, 2005 | 4.212 | 4.275 | 4.136 | 4.238 | 190,027 | +0.02(+0.53%) |
Sep 26, 2005 | 4.114 | 4.223 | 4.114 | 4.215 | 140,213 | +0.12(+3.05%) |
Sep 23, 2005 | 4.091 | 4.120 | 3.969 | 4.091 | 140,728 | +0.11(+2.72%) |
Sep 22, 2005 | 3.982 | 4.066 | 3.908 | 3.982 | 315,553 | +0.04(+1.14%) |
Sep 21, 2005 | 3.882 | 4.026 | 3.781 | 3.937 | 296,316 | +0.06(+1.47%) |
Sep 20, 2005 | 4.029 | 4.029 | 3.871 | 3.881 | 150,249 | -0.14(-3.45%) |
Sep 19, 2005 | 4.141 | 4.141 | 3.997 | 4.019 | 92,925 | -0.13(-3.22%) |
Sep 16, 2005 | 4.191 | 4.191 | 4.144 | 4.153 | 582,075 | -0.00(-0.12%) |
Sep 15, 2005 | 4.185 | 4.185 | 4.153 | 4.158 | 171,271 | -0.02(-0.58%) |
Sep 14, 2005 | 4.298 | 4.298 | 4.128 | 4.182 | 210,480 | -0.08(-1.77%) |
Sep 13, 2005 | 4.404 | 4.404 | 4.245 | 4.258 | 169,039 | -0.17(-3.92%) |
Sep 12, 2005 | 4.215 | 4.440 | 4.205 | 4.431 | 284,155 | +0.21(+4.93%) |
Sep 09, 2005 | 4.176 | 4.223 | 4.176 | 4.223 | 63,692 | +0.06(+1.33%) |
Sep 08, 2005 | 4.125 | 4.168 | 4.103 | 4.168 | 115,162 | -0.00(-0.12%) |
Sep 07, 2005 | 4.158 | 4.189 | 4.122 | 4.173 | 70,153 | +0.01(+0.18%) |
Sep 06, 2005 | 4.021 | 4.240 | 3.994 | 4.165 | 270,263 | +0.17(+4.24%) |
Sep 02, 2005 | 4.041 | 4.051 | 3.964 | 3.996 | 138,489 | -0.06(-1.57%) |
Sep 01, 2005 | 4.043 | 4.063 | 4.016 | 4.060 | 168,057 | -0.01(-0.21%) |
Aug 31, 2005 | 4.039 | 4.088 | 3.976 | 4.068 | 180,659 | +0.06(+1.48%) |
Aug 30, 2005 | 4.043 | 4.058 | 3.991 | 4.009 | 110,986 | -0.09(-2.26%) |
Aug 29, 2005 | 4.073 | 4.114 | 4.046 | 4.102 | 88,141 | +0.04(+0.88%) |
Aug 26, 2005 | 4.109 | 4.122 | 4.066 | 4.066 | 92,424 | -0.07(-1.80%) |
Aug 25, 2005 | 4.078 | 4.144 | 4.066 | 4.140 | 69,819 | +0.05(+1.21%) |
Aug 24, 2005 | 4.123 | 4.193 | 4.091 | 4.091 | 136,157 | -0.08(-1.95%) |
Aug 23, 2005 | 4.218 | 4.247 | 4.156 | 4.172 | 59,054 | -0.06(-1.40%) |
Aug 22, 2005 | 4.190 | 4.231 | 4.139 | 4.231 | 62,663 | +0.08(+2.04%) |
Aug 19, 2005 | 4.066 | 4.171 | 4.066 | 4.147 | 51,965 | +0.08(+1.90%) |
Aug 18, 2005 | 4.104 | 4.134 | 4.066 | 4.069 | 105,313 | -0.05(-1.20%) |
Aug 17, 2005 | 4.118 | 4.185 | 4.091 | 4.119 | 52,085 | -0.01(-0.18%) |
Aug 16, 2005 | 4.211 | 4.325 | 4.106 | 4.126 | 172,086 | -0.10(-2.48%) |
Aug 15, 2005 | 4.253 | 4.265 | 4.231 | 4.231 | 84,071 | -0.02(-0.52%) |
Aug 12, 2005 | 4.255 | 4.285 | 4.238 | 4.253 | 200,731 | -0.02(-0.43%) |
Aug 11, 2005 | 4.243 | 4.322 | 4.230 | 4.271 | 147,483 | +0.02(+0.45%) |
Aug 10, 2005 | 4.197 | 4.324 | 4.193 | 4.252 | 193,267 | +0.09(+2.27%) |
Aug 09, 2005 | 4.149 | 4.215 | 4.149 | 4.158 | 41,474 | -0.03(-0.77%) |
Aug 08, 2005 | 4.166 | 4.192 | 4.116 | 4.190 | 86,437 | +0.10(+2.35%) |
Aug 05, 2005 | 4.252 | 4.252 | 4.094 | 4.094 | 125,105 | -0.11(-2.71%) |
Aug 04, 2005 | 4.314 | 4.381 | 4.208 | 4.208 | 168,638 | -0.17(-3.94%) |
Aug 03, 2005 | 4.390 | 4.443 | 4.355 | 4.381 | 148,879 | +0.01(+0.23%) |
Aug 02, 2005 | 4.483 | 4.490 | 4.312 | 4.371 | 334,517 | -0.11(-2.49%) |
Aug 01, 2005 | 4.486 | 4.487 | 4.409 | 4.483 | 175,654 | +0.01(+0.17%) |
Jul 29, 2005 | 4.325 | 4.482 | 4.325 | 4.475 | 236,920 | +0.12(+2.76%) |
Jul 28, 2005 | 4.315 | 4.438 | 4.270 | 4.355 | 220,837 | +0.06(+1.35%) |
Jul 27, 2005 | 4.290 | 4.372 | 4.290 | 4.297 | 161,622 | +0.03(+0.70%) |
Jul 26, 2005 | 4.359 | 4.359 | 4.249 | 4.267 | 162,457 | -0.11(-2.51%) |
Jul 25, 2005 | 4.445 | 4.465 | 4.361 | 4.377 | 67,654 | -0.09(-1.97%) |
Jul 22, 2005 | 4.354 | 4.465 | 4.348 | 4.465 | 127,918 | +0.08(+1.72%) |
Jul 21, 2005 | 4.457 | 4.457 | 4.360 | 4.389 | 138,770 | -0.07(-1.52%) |
Jul 20, 2005 | 4.409 | 4.457 | 4.350 | 4.457 | 205,068 | +0.03(+0.64%) |
Jul 19, 2005 | 4.208 | 4.445 | 4.195 | 4.429 | 181,434 | +0.27(+6.55%) |
Jul 18, 2005 | 4.274 | 4.274 | 4.132 | 4.156 | 103,603 | -0.12(-2.90%) |
Jul 15, 2005 | 4.256 | 4.296 | 4.158 | 4.281 | 351,736 | +0.01(+0.34%) |
Jul 14, 2005 | 4.417 | 4.440 | 4.240 | 4.266 | 205,763 | -0.09(-2.15%) |
Jul 13, 2005 | 4.482 | 4.482 | 4.288 | 4.360 | 144,269 | -0.11(-2.36%) |
Jul 12, 2005 | 4.346 | 4.489 | 4.346 | 4.465 | 143,180 | +0.08(+1.72%) |
Jul 11, 2005 | 4.396 | 4.487 | 4.310 | 4.390 | 480,310 | +0.04(+0.86%) |
Jul 08, 2005 | 4.313 | 4.390 | 4.301 | 4.353 | 192,893 | +0.05(+1.12%) |
Jul 07, 2005 | 4.381 | 4.434 | 4.249 | 4.304 | 305,617 | -0.12(-2.74%) |
Jul 06, 2005 | 4.476 | 4.481 | 4.412 | 4.425 | 162,450 | -0.00(-0.11%) |
Jul 05, 2005 | 4.286 | 4.431 | 4.268 | 4.430 | 189,766 | +0.09(+2.00%) |
Jul 01, 2005 | 4.234 | 4.344 | 4.208 | 4.344 | 183,752 | +0.15(+3.62%) |
Jun 30, 2005 | 4.310 | 4.310 | 4.154 | 4.192 | 140,774 | -0.13(-2.91%) |
Jun 29, 2005 | 4.226 | 4.318 | 4.166 | 4.318 | 140,059 | +0.11(+2.63%) |
Jun 28, 2005 | 4.148 | 4.212 | 4.067 | 4.207 | 144,329 | +0.12(+2.92%) |
Jun 27, 2005 | 4.091 | 4.109 | 4.014 | 4.088 | 116,860 | -0.03(-0.76%) |
Jun 24, 2005 | 4.227 | 4.331 | 4.045 | 4.119 | 286,854 | -0.13(-3.14%) |
Jun 23, 2005 | 4.205 | 4.350 | 4.201 | 4.253 | 182,623 | +0.02(+0.52%) |
Jun 22, 2005 | 4.240 | 4.284 | 4.207 | 4.230 | 139,284 | +0.04(+0.93%) |
Jun 21, 2005 | 4.200 | 4.201 | 4.150 | 4.191 | 83,530 | +0.00(+0.04%) |
Jun 20, 2005 | 4.322 | 4.322 | 4.184 | 4.190 | 311,511 | -0.12(-2.81%) |
Jun 17, 2005 | 4.348 | 4.375 | 4.307 | 4.311 | 562,143 | -0.04(-0.81%) |
Jun 16, 2005 | 4.160 | 4.351 | 4.157 | 4.347 | 398,423 | +0.18(+4.38%) |
Jun 15, 2005 | 4.065 | 4.164 | 4.065 | 4.164 | 328,924 | +0.11(+2.67%) |
Jun 14, 2005 | 4.030 | 4.056 | 3.991 | 4.056 | 333,281 | +0.02(+0.38%) |
Jun 13, 2005 | 3.991 | 4.040 | 3.991 | 4.040 | 102,273 | +0.04(+0.92%) |
Jun 10, 2005 | 4.021 | 4.021 | 3.986 | 4.003 | 90,807 | -0.02(-0.41%) |
Jun 09, 2005 | 3.961 | 4.025 | 3.916 | 4.020 | 306,513 | +0.05(+1.21%) |
Jun 08, 2005 | 3.987 | 3.987 | 3.930 | 3.972 | 344,940 | +0.03(+0.78%) |
Jun 07, 2005 | 3.922 | 3.966 | 3.845 | 3.941 | 159,811 | +0.04(+0.99%) |
Jun 06, 2005 | 3.852 | 3.912 | 3.838 | 3.902 | 89,230 | +0.02(+0.61%) |
Jun 03, 2005 | 3.892 | 3.911 | 3.841 | 3.879 | 83,918 | -0.05(-1.18%) |
Jun 02, 2005 | 3.954 | 4.035 | 3.879 | 3.925 | 490,900 | -0.02(-0.62%) |
Jun 01, 2005 | 3.891 | 3.957 | 3.854 | 3.949 | 265,646 | +0.09(+2.33%) |
May 31, 2005 | 3.912 | 3.928 | 3.826 | 3.860 | 186,672 | -0.01(-0.23%) |
May 27, 2005 | 3.814 | 3.891 | 3.782 | 3.869 | 209,084 | +0.04(+1.02%) |
May 26, 2005 | 3.804 | 3.834 | 3.741 | 3.830 | 158,094 | +0.07(+1.87%) |
May 25, 2005 | 3.841 | 3.841 | 3.731 | 3.759 | 342,401 | -0.02(-0.48%) |
May 24, 2005 | 3.783 | 3.815 | 3.746 | 3.777 | 284,649 | -0.06(-1.61%) |
May 23, 2005 | 3.890 | 3.890 | 3.799 | 3.839 | 207,253 | -0.03(-0.89%) |
May 20, 2005 | 3.941 | 3.941 | 3.854 | 3.874 | 310,315 | -0.04(-1.08%) |
May 19, 2005 | 3.863 | 3.940 | 3.863 | 3.916 | 169,172 | +0.05(+1.29%) |
May 18, 2005 | 3.776 | 3.882 | 3.699 | 3.866 | 247,231 | +0.15(+4.12%) |
May 17, 2005 | 3.718 | 3.741 | 3.666 | 3.713 | 201,954 | -0.05(-1.34%) |
May 16, 2005 | 3.735 | 3.763 | 3.655 | 3.763 | 160,005 | +0.11(+3.02%) |
May 13, 2005 | 3.797 | 3.797 | 3.628 | 3.653 | 126,936 | -0.09(-2.32%) |
May 12, 2005 | 3.858 | 3.858 | 3.740 | 3.740 | 129,629 | -0.09(-2.29%) |
May 11, 2005 | 3.771 | 3.857 | 3.757 | 3.828 | 150,149 | +0.03(+0.79%) |
May 10, 2005 | 3.712 | 3.808 | 3.712 | 3.798 | 172,707 | +0.01(+0.26%) |
May 09, 2005 | 3.733 | 3.788 | 3.693 | 3.788 | 182,476 | +0.07(+2.00%) |
May 06, 2005 | 3.667 | 3.722 | 3.667 | 3.713 | 142,578 | +0.03(+0.94%) |
May 05, 2005 | 3.764 | 3.801 | 3.663 | 3.679 | 343,671 | -0.11(-2.92%) |
May 04, 2005 | 3.669 | 3.814 | 3.667 | 3.790 | 516,091 | +0.12(+3.32%) |
May 03, 2005 | 3.542 | 3.683 | 3.542 | 3.668 | 316,856 | +0.05(+1.32%) |
May 02, 2005 | 3.477 | 3.620 | 3.477 | 3.620 | 148,632 | +0.10(+2.85%) |
Apr 29, 2005 | 3.490 | 3.570 | 3.412 | 3.520 | 160,539 | +0.11(+3.14%) |
Apr 28, 2005 | 3.524 | 3.611 | 3.366 | 3.413 | 351,990 | -0.15(-4.20%) |
Apr 27, 2005 | 3.330 | 3.592 | 3.280 | 3.562 | 564,061 | +0.25(+7.42%) |
Apr 26, 2005 | 3.214 | 3.490 | 3.131 | 3.316 | 506,149 | +0.18(+5.74%) |
Apr 25, 2005 | 3.311 | 3.311 | 3.102 | 3.136 | 200,865 | -0.12(-3.63%) |
Apr 22, 2005 | 3.266 | 3.335 | 3.195 | 3.255 | 88,655 | -0.01(-0.34%) |
Apr 21, 2005 | 3.198 | 3.316 | 3.177 | 3.266 | 100,569 | +0.07(+2.27%) |
Apr 20, 2005 | 3.169 | 3.242 | 3.148 | 3.193 | 230,439 | -0.02(-0.76%) |
Apr 19, 2005 | 3.151 | 3.231 | 3.151 | 3.218 | 170,295 | +0.05(+1.61%) |
Apr 18, 2005 | 3.026 | 3.167 | 3.006 | 3.167 | 324,594 | +0.12(+3.86%) |
Apr 15, 2005 | 3.188 | 3.290 | 3.039 | 3.049 | 260,274 | -0.14(-4.53%) |
Apr 14, 2005 | 3.246 | 3.270 | 3.194 | 3.194 | 168,457 | -0.09(-2.72%) |
Apr 13, 2005 | 3.359 | 3.405 | 3.282 | 3.283 | 67,968 | -0.08(-2.27%) |
Apr 12, 2005 | 3.318 | 3.374 | 3.204 | 3.359 | 200,671 | +0.04(+1.10%) |
Apr 11, 2005 | 3.409 | 3.409 | 3.323 | 3.323 | 154,960 | -0.05(-1.54%) |
Apr 08, 2005 | 3.476 | 3.481 | 3.371 | 3.375 | 63,411 | -0.12(-3.36%) |
Apr 07, 2005 | 3.496 | 3.496 | 3.443 | 3.492 | 159,731 | +0.02(+0.55%) |
Apr 06, 2005 | 3.536 | 3.547 | 3.473 | 3.473 | 230,907 | -0.03(-0.90%) |
Apr 05, 2005 | 3.533 | 3.549 | 3.503 | 3.504 | 126,589 | -0.03(-0.76%) |
Apr 04, 2005 | 3.542 | 3.559 | 3.524 | 3.531 | 82,307 | -0.01(-0.30%) |