Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.936 | 3.953 | 3.936 | 3.953 | 6,091 | +0.01(+0.15%) |
Apr 27, 2006 | 3.959 | 3.965 | 3.906 | 3.948 | 6,938 | -0.04(-0.89%) |
Apr 26, 2006 | 3.965 | 3.983 | 3.959 | 3.983 | 7,614 | +0.01(+0.15%) |
Apr 25, 2006 | 4.030 | 4.030 | 3.977 | 3.977 | 4,399 | -0.06(-1.46%) |
Apr 24, 2006 | 3.953 | 4.036 | 3.953 | 4.036 | 9,814 | +0.10(+2.55%) |
Apr 21, 2006 | 3.894 | 3.942 | 3.894 | 3.936 | 31,305 | +0.01(+0.30%) |
Apr 20, 2006 | 3.900 | 3.924 | 3.900 | 3.924 | 9,476 | +0.00(+0.00%) |
Apr 19, 2006 | 3.753 | 3.924 | 3.753 | 3.924 | 58,380 | +0.04(+1.07%) |
Apr 18, 2006 | 3.930 | 3.930 | 3.871 | 3.883 | 3,045 | -0.04(-0.91%) |
Apr 17, 2006 | 3.883 | 3.930 | 3.871 | 3.918 | 2,030 | -0.01(-0.30%) |
Apr 13, 2006 | 3.900 | 3.930 | 3.859 | 3.930 | 25,213 | +0.00(+0.00%) |
Apr 12, 2006 | 3.900 | 3.930 | 3.900 | 3.930 | 5,753 | +0.01(+0.15%) |
Apr 11, 2006 | 3.912 | 3.930 | 3.888 | 3.924 | 12,522 | +0.01(+0.30%) |
Apr 10, 2006 | 3.930 | 3.959 | 3.912 | 3.912 | 9,307 | -0.04(-1.05%) |
Apr 07, 2006 | 3.924 | 3.959 | 3.912 | 3.953 | 5,076 | +0.03(+0.75%) |
Apr 06, 2006 | 3.900 | 3.959 | 3.894 | 3.924 | 21,998 | -0.02(-0.45%) |
Apr 05, 2006 | 3.900 | 3.983 | 3.900 | 3.942 | 9,307 | +0.02(+0.45%) |
Apr 04, 2006 | 3.953 | 3.989 | 3.900 | 3.924 | 11,676 | -0.06(-1.63%) |
Apr 03, 2006 | 3.959 | 4.007 | 3.936 | 3.989 | 13,537 | +0.00(+0.00%) |
Mar 31, 2006 | 3.959 | 3.989 | 3.959 | 3.989 | 14,552 | +0.00(+0.00%) |
Mar 30, 2006 | 3.953 | 3.989 | 3.953 | 3.989 | 35,366 | +0.04(+1.05%) |
Mar 29, 2006 | 3.930 | 3.948 | 3.900 | 3.948 | 4,907 | +0.02(+0.60%) |
Mar 28, 2006 | 3.912 | 3.953 | 3.905 | 3.924 | 6,261 | -0.02(-0.45%) |
Mar 27, 2006 | 3.953 | 3.953 | 3.900 | 3.942 | 97,132 | +0.01(+0.30%) |
Mar 24, 2006 | 3.900 | 3.936 | 3.900 | 3.930 | 9,814 | -0.01(-0.15%) |
Mar 23, 2006 | 3.959 | 3.959 | 3.900 | 3.936 | 58,888 | -0.01(-0.15%) |
Mar 22, 2006 | 3.906 | 3.942 | 3.906 | 3.942 | 7,107 | +0.02(+0.45%) |
Mar 21, 2006 | 3.912 | 3.930 | 3.912 | 3.924 | 3,722 | -0.01(-0.15%) |
Mar 20, 2006 | 4.018 | 4.018 | 3.930 | 3.930 | 9,476 | -0.09(-2.35%) |
Mar 17, 2006 | 3.959 | 4.060 | 3.959 | 4.024 | 16,583 | +0.09(+2.41%) |
Mar 16, 2006 | 4.060 | 4.089 | 3.900 | 3.930 | 49,750 | -0.07(-1.77%) |
Mar 15, 2006 | 4.013 | 4.013 | 3.971 | 4.001 | 6,091 | -0.05(-1.17%) |
Mar 14, 2006 | 4.078 | 4.095 | 4.048 | 4.048 | 1,861 | -0.06(-1.44%) |
Mar 13, 2006 | 3.989 | 4.107 | 3.989 | 4.107 | 13,199 | +0.09(+2.21%) |
Mar 10, 2006 | 4.089 | 4.107 | 4.007 | 4.018 | 3,553 | -0.11(-2.58%) |
Mar 09, 2006 | 4.048 | 4.125 | 4.048 | 4.125 | 11,845 | +0.05(+1.31%) |
Mar 08, 2006 | 3.971 | 4.083 | 3.971 | 4.072 | 20,814 | +0.08(+1.92%) |
Mar 07, 2006 | 3.924 | 4.018 | 3.924 | 3.995 | 22,167 | +0.06(+1.65%) |
Mar 06, 2006 | 3.930 | 3.959 | 3.900 | 3.930 | 16,245 | +0.00(+0.00%) |
Mar 03, 2006 | 3.936 | 3.977 | 3.900 | 3.930 | 9,814 | -0.01(-0.15%) |
Mar 02, 2006 | 4.018 | 4.018 | 3.906 | 3.936 | 14,383 | -0.05(-1.33%) |
Mar 01, 2006 | 3.953 | 4.001 | 3.930 | 3.989 | 8,291 | +0.02(+0.45%) |
Feb 28, 2006 | 3.900 | 3.971 | 3.871 | 3.971 | 30,290 | +0.07(+1.82%) |
Feb 27, 2006 | 3.871 | 3.900 | 3.812 | 3.900 | 16,414 | +0.03(+0.76%) |
Feb 24, 2006 | 3.847 | 3.930 | 3.804 | 3.871 | 29,782 | -0.05(-1.36%) |
Feb 23, 2006 | 3.953 | 3.953 | 3.877 | 3.924 | 6,599 | -0.06(-1.48%) |
Feb 22, 2006 | 3.930 | 3.989 | 3.871 | 3.983 | 6,091 | +0.14(+3.69%) |
Feb 21, 2006 | 3.930 | 3.942 | 3.841 | 3.841 | 4,399 | -0.09(-2.40%) |
Feb 17, 2006 | 3.930 | 3.953 | 3.930 | 3.936 | 3,045 | +0.01(+0.15%) |
Feb 16, 2006 | 3.930 | 4.001 | 3.906 | 3.930 | 45,350 | -0.05(-1.19%) |
Feb 15, 2006 | 3.942 | 3.977 | 3.930 | 3.977 | 3,553 | +0.01(+0.15%) |
Feb 14, 2006 | 3.953 | 3.971 | 3.953 | 3.971 | 2,707 | +0.03(+0.75%) |
Feb 13, 2006 | 3.959 | 3.959 | 3.900 | 3.942 | 3,384 | -0.05(-1.19%) |
Feb 10, 2006 | 3.930 | 3.989 | 3.841 | 3.989 | 19,798 | +0.03(+0.75%) |
Feb 09, 2006 | 3.989 | 3.989 | 3.959 | 3.959 | 4,399 | -0.04(-0.89%) |
Feb 08, 2006 | 3.971 | 4.030 | 3.971 | 3.995 | 9,645 | +0.02(+0.60%) |
Feb 07, 2006 | 3.959 | 3.989 | 3.917 | 3.971 | 4,568 | -0.02(-0.44%) |
Feb 06, 2006 | 3.959 | 3.995 | 3.959 | 3.989 | 846 | +0.01(+0.30%) |
Feb 03, 2006 | 3.989 | 3.989 | 3.959 | 3.977 | 1,692 | -0.04(-0.88%) |
Feb 02, 2006 | 3.995 | 4.013 | 3.989 | 4.013 | 19,460 | +0.02(+0.44%) |
Feb 01, 2006 | 4.019 | 4.048 | 3.995 | 3.995 | 2,030 | -0.08(-1.89%) |
Jan 31, 2006 | 4.048 | 4.107 | 4.048 | 4.072 | 5,415 | +0.00(+0.00%) |
Jan 30, 2006 | 4.030 | 4.107 | 4.019 | 4.072 | 23,183 | +0.05(+1.32%) |
Jan 27, 2006 | 3.959 | 4.018 | 3.959 | 4.018 | 82,410 | +0.05(+1.34%) |
Jan 26, 2006 | 4.001 | 4.001 | 3.959 | 3.965 | 21,321 | +0.00(+0.00%) |
Jan 25, 2006 | 3.971 | 4.001 | 3.959 | 3.965 | 9,814 | -0.04(-1.03%) |
Jan 24, 2006 | 3.965 | 4.007 | 3.965 | 4.007 | 1,184 | +0.02(+0.44%) |
Jan 23, 2006 | 3.995 | 3.995 | 3.959 | 3.989 | 2,876 | -0.04(-0.88%) |
Jan 20, 2006 | 3.959 | 4.024 | 3.959 | 4.024 | 846 | +0.06(+1.49%) |
Jan 19, 2006 | 3.906 | 4.018 | 3.906 | 3.965 | 18,783 | +0.00(+0.00%) |
Jan 18, 2006 | 4.013 | 4.013 | 3.902 | 3.965 | 2,707 | +0.01(+0.15%) |
Jan 17, 2006 | 3.930 | 3.989 | 3.900 | 3.959 | 8,291 | +0.00(+0.00%) |
Jan 13, 2006 | 3.906 | 4.018 | 3.906 | 3.959 | 12,522 | +0.05(+1.36%) |
Jan 12, 2006 | 3.906 | 3.965 | 3.901 | 3.906 | 10,830 | -0.06(-1.49%) |
Jan 11, 2006 | 3.959 | 4.007 | 3.900 | 3.965 | 7,614 | -0.02(-0.59%) |
Jan 10, 2006 | 3.959 | 3.989 | 3.930 | 3.989 | 12,522 | -0.03(-0.74%) |
Jan 09, 2006 | 3.971 | 4.018 | 3.965 | 4.018 | 13,706 | +0.01(+0.15%) |
Jan 06, 2006 | 3.989 | 4.018 | 3.971 | 4.013 | 7,107 | -0.01(-0.15%) |
Jan 05, 2006 | 4.078 | 4.078 | 4.018 | 4.018 | 2,876 | -0.05(-1.16%) |
Jan 04, 2006 | 4.048 | 4.072 | 4.007 | 4.066 | 6,768 | +0.00(+0.00%) |
Jan 03, 2006 | 4.107 | 4.107 | 4.018 | 4.066 | 4,907 | -0.01(-0.29%) |
Dec 30, 2005 | 4.018 | 4.078 | 3.959 | 4.078 | 27,244 | +0.04(+0.88%) |
Dec 29, 2005 | 4.024 | 4.042 | 3.930 | 4.042 | 19,121 | -0.01(-0.29%) |
Dec 28, 2005 | 4.107 | 4.107 | 4.054 | 4.054 | 3,892 | -0.08(-2.00%) |
Dec 27, 2005 | 3.989 | 4.137 | 3.959 | 4.137 | 13,706 | +0.12(+2.94%) |
Dec 23, 2005 | 3.971 | 4.018 | 3.959 | 4.018 | 2,369 | +0.01(+0.30%) |
Dec 22, 2005 | 3.948 | 4.089 | 3.936 | 4.007 | 7,445 | +0.04(+1.04%) |
Dec 21, 2005 | 4.007 | 4.007 | 3.936 | 3.965 | 3,553 | -0.02(-0.59%) |
Dec 20, 2005 | 4.018 | 4.018 | 3.930 | 3.989 | 11,168 | +0.03(+0.75%) |
Dec 19, 2005 | 3.930 | 4.018 | 3.906 | 3.959 | 54,657 | +0.00(+0.00%) |
Dec 16, 2005 | 4.018 | 4.048 | 3.936 | 3.959 | 46,197 | -0.03(-0.74%) |
Dec 15, 2005 | 3.989 | 4.018 | 3.989 | 3.989 | 27,413 | -0.03(-0.74%) |
Dec 14, 2005 | 4.018 | 4.066 | 3.989 | 4.018 | 46,704 | -0.06(-1.45%) |
Dec 13, 2005 | 4.078 | 4.078 | 3.989 | 4.078 | 26,398 | -0.03(-0.72%) |
Dec 12, 2005 | 4.154 | 4.196 | 4.078 | 4.107 | 10,153 | -0.08(-1.84%) |
Dec 09, 2005 | 4.137 | 4.196 | 4.113 | 4.184 | 2,369 | +0.02(+0.57%) |
Dec 08, 2005 | 4.030 | 4.196 | 4.030 | 4.160 | 88,332 | +0.15(+3.68%) |
Dec 07, 2005 | 4.018 | 4.042 | 3.989 | 4.013 | 8,291 | -0.01(-0.15%) |
Dec 06, 2005 | 3.989 | 4.036 | 3.977 | 4.018 | 45,012 | +0.03(+0.74%) |
Dec 05, 2005 | 4.013 | 4.018 | 3.977 | 3.989 | 27,413 | -0.04(-0.88%) |
Dec 02, 2005 | 4.013 | 4.054 | 4.013 | 4.024 | 28,767 | +0.01(+0.30%) |
Dec 01, 2005 | 4.013 | 4.042 | 4.013 | 4.013 | 8,630 | -0.06(-1.45%) |
Nov 30, 2005 | 4.018 | 4.078 | 4.013 | 4.072 | 29,782 | +0.03(+0.73%) |
Nov 29, 2005 | 4.030 | 4.078 | 4.001 | 4.042 | 35,366 | -0.01(-0.15%) |
Nov 28, 2005 | 4.030 | 4.054 | 4.018 | 4.048 | 12,522 | +0.02(+0.44%) |
Nov 25, 2005 | 4.030 | 4.054 | 4.030 | 4.030 | 1,015 | -0.03(-0.73%) |
Nov 23, 2005 | 4.042 | 4.089 | 4.001 | 4.060 | 36,889 | -0.01(-0.29%) |
Nov 22, 2005 | 4.095 | 4.113 | 4.048 | 4.072 | 46,197 | -0.05(-1.29%) |
Nov 21, 2005 | 4.143 | 4.143 | 4.095 | 4.125 | 14,214 | +0.01(+0.14%) |
Nov 18, 2005 | 4.131 | 4.148 | 4.107 | 4.119 | 11,337 | -0.01(-0.29%) |
Nov 17, 2005 | 4.107 | 4.148 | 4.107 | 4.131 | 12,183 | +0.02(+0.43%) |
Nov 16, 2005 | 4.107 | 4.148 | 4.107 | 4.113 | 16,752 | -0.03(-0.71%) |
Nov 15, 2005 | 4.107 | 4.148 | 4.107 | 4.143 | 5,076 | -0.01(-0.14%) |
Nov 14, 2005 | 4.131 | 4.148 | 4.078 | 4.148 | 6,938 | +0.01(+0.29%) |
Nov 11, 2005 | 4.089 | 4.137 | 4.089 | 4.137 | 846 | +0.01(+0.14%) |
Nov 10, 2005 | 4.095 | 4.131 | 4.048 | 4.131 | 21,998 | -0.01(-0.29%) |
Nov 09, 2005 | 4.137 | 4.166 | 4.137 | 4.143 | 4,568 | -0.02(-0.43%) |
Nov 08, 2005 | 4.107 | 4.160 | 4.094 | 4.160 | 3,892 | +0.02(+0.57%) |
Nov 07, 2005 | 4.137 | 4.166 | 4.101 | 4.137 | 2,876 | -0.02(-0.57%) |
Nov 04, 2005 | 4.107 | 4.160 | 4.098 | 4.160 | 14,045 | +0.05(+1.30%) |
Nov 03, 2005 | 4.113 | 4.143 | 4.107 | 4.107 | 1,184 | -0.01(-0.14%) |
Nov 02, 2005 | 4.113 | 4.160 | 4.113 | 4.113 | 7,614 | -0.02(-0.57%) |
Nov 01, 2005 | 4.113 | 4.166 | 4.107 | 4.137 | 5,753 | +0.00(+0.00%) |
Oct 31, 2005 | 4.107 | 4.137 | 4.060 | 4.137 | 34,690 | +0.00(+0.00%) |
Oct 28, 2005 | 4.137 | 4.166 | 4.107 | 4.137 | 118,115 | -0.05(-1.13%) |
Oct 27, 2005 | 4.137 | 4.184 | 4.107 | 4.184 | 1,861 | +0.02(+0.43%) |
Oct 26, 2005 | 4.054 | 4.166 | 4.054 | 4.166 | 15,229 | +0.11(+2.77%) |
Oct 25, 2005 | 4.054 | 4.078 | 4.054 | 4.054 | 29,105 | +0.00(+0.00%) |
Oct 24, 2005 | 4.054 | 4.137 | 4.030 | 4.054 | 9,645 | +0.01(+0.15%) |
Oct 21, 2005 | 4.078 | 4.078 | 4.036 | 4.048 | 10,153 | -0.09(-2.14%) |
Oct 20, 2005 | 4.125 | 4.196 | 4.107 | 4.137 | 13,029 | +0.01(+0.14%) |
Oct 19, 2005 | 4.048 | 4.131 | 4.018 | 4.131 | 26,905 | +0.02(+0.58%) |
Oct 18, 2005 | 4.048 | 4.137 | 4.048 | 4.107 | 31,982 | +0.03(+0.72%) |
Oct 17, 2005 | 4.030 | 4.078 | 4.024 | 4.078 | 20,644 | +0.04(+1.02%) |
Oct 14, 2005 | 4.030 | 4.048 | 4.030 | 4.036 | 10,999 | -0.01(-0.15%) |
Oct 13, 2005 | 4.042 | 4.042 | 4.024 | 4.042 | 9,476 | -0.01(-0.15%) |
Oct 12, 2005 | 4.107 | 4.107 | 4.018 | 4.048 | 21,660 | -0.04(-0.87%) |
Oct 11, 2005 | 4.048 | 4.095 | 4.048 | 4.083 | 2,538 | +0.01(+0.14%) |
Oct 10, 2005 | 4.107 | 4.131 | 4.078 | 4.078 | 1,184 | -0.06(-1.43%) |
Oct 07, 2005 | 4.137 | 4.154 | 4.083 | 4.137 | 6,430 | +0.00(+0.00%) |
Oct 06, 2005 | 4.225 | 4.225 | 4.137 | 4.137 | 3,892 | -0.09(-2.10%) |
Oct 05, 2005 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 4.255 | 4.278 | 4.219 | 4.225 | 4,399 | -0.05(-1.24%) |
Oct 03, 2005 | 4.196 | 4.284 | 4.196 | 4.278 | 8,630 | +0.06(+1.40%) |
Sep 30, 2005 | 4.137 | 4.219 | 4.131 | 4.219 | 21,829 | +0.02(+0.56%) |
Sep 29, 2005 | 4.054 | 4.196 | 4.054 | 4.196 | 54,996 | +0.15(+3.65%) |
Sep 28, 2005 | 4.078 | 4.078 | 4.048 | 4.048 | 5,076 | -0.06(-1.44%) |
Sep 27, 2005 | 4.107 | 4.107 | 4.089 | 4.107 | 3,553 | -0.05(-1.28%) |
Sep 26, 2005 | 4.137 | 4.160 | 4.089 | 4.160 | 15,568 | +0.00(+0.00%) |
Sep 23, 2005 | 4.160 | 4.160 | 4.137 | 4.160 | 17,091 | +0.02(+0.43%) |
Sep 22, 2005 | 4.166 | 4.166 | 4.137 | 4.143 | 9,645 | -0.04(-0.99%) |
Sep 21, 2005 | 4.137 | 4.255 | 4.137 | 4.184 | 7,614 | +0.04(+1.00%) |
Sep 20, 2005 | 4.255 | 4.261 | 4.048 | 4.143 | 71,918 | -0.13(-3.04%) |
Sep 19, 2005 | 4.255 | 4.273 | 4.237 | 4.273 | 3,045 | -0.01(-0.14%) |
Sep 16, 2005 | 4.231 | 4.278 | 4.231 | 4.278 | 1,692 | +0.00(+0.00%) |
Sep 15, 2005 | 4.255 | 4.278 | 4.255 | 4.278 | 14,891 | -0.01(-0.14%) |
Sep 14, 2005 | 4.255 | 4.284 | 4.255 | 4.284 | 676 | +0.02(+0.55%) |
Sep 13, 2005 | 4.261 | 4.273 | 4.261 | 4.261 | 2,030 | -0.02(-0.41%) |
Sep 12, 2005 | 4.308 | 4.326 | 4.255 | 4.278 | 12,522 | -0.03(-0.69%) |
Sep 09, 2005 | 4.255 | 4.314 | 4.255 | 4.308 | 1,522 | +0.05(+1.25%) |
Sep 08, 2005 | 4.267 | 4.267 | 4.255 | 4.255 | 4,568 | -0.01(-0.28%) |
Sep 07, 2005 | 4.255 | 4.290 | 4.225 | 4.267 | 8,630 | +0.00(+0.00%) |
Sep 06, 2005 | 4.261 | 4.267 | 4.255 | 4.267 | 12,353 | +0.01(+0.14%) |
Sep 02, 2005 | 4.284 | 4.290 | 4.261 | 4.261 | 2,199 | -0.05(-1.23%) |
Sep 01, 2005 | 4.261 | 4.320 | 4.261 | 4.314 | 12,522 | +0.00(+0.00%) |
Aug 31, 2005 | 4.267 | 4.314 | 4.248 | 4.314 | 9,645 | +0.05(+1.11%) |
Aug 30, 2005 | 4.261 | 4.290 | 4.225 | 4.267 | 8,291 | -0.03(-0.69%) |
Aug 29, 2005 | 4.261 | 4.296 | 4.261 | 4.296 | 13,199 | -0.02(-0.41%) |
Aug 26, 2005 | 4.349 | 4.361 | 4.267 | 4.314 | 80,040 | -0.03(-0.68%) |
Aug 25, 2005 | 4.284 | 4.373 | 4.284 | 4.343 | 7,953 | +0.06(+1.38%) |
Aug 24, 2005 | 4.314 | 4.314 | 4.284 | 4.284 | 13,537 | -0.04(-0.96%) |
Aug 23, 2005 | 4.314 | 4.326 | 4.284 | 4.326 | 3,215 | +0.01(+0.27%) |
Aug 22, 2005 | 4.320 | 4.320 | 4.314 | 4.314 | 16,583 | -0.01(-0.27%) |
Aug 19, 2005 | 4.320 | 4.332 | 4.320 | 4.326 | 1,353 | -0.01(-0.27%) |
Aug 18, 2005 | 4.314 | 4.343 | 4.314 | 4.338 | 6,261 | -0.02(-0.41%) |
Aug 17, 2005 | 4.373 | 4.373 | 4.332 | 4.355 | 6,261 | +0.01(+0.27%) |
Aug 16, 2005 | 4.420 | 4.432 | 4.314 | 4.343 | 8,968 | -0.05(-1.21%) |
Aug 15, 2005 | 4.609 | 4.609 | 4.397 | 4.397 | 23,521 | +0.02(+0.54%) |
Aug 12, 2005 | 4.314 | 4.373 | 4.284 | 4.373 | 8,460 | +0.03(+0.68%) |
Aug 11, 2005 | 4.314 | 4.403 | 4.314 | 4.343 | 8,460 | +0.01(+0.14%) |
Aug 10, 2005 | 4.473 | 4.473 | 4.320 | 4.338 | 15,906 | -0.17(-3.67%) |
Aug 09, 2005 | 4.462 | 4.609 | 4.462 | 4.503 | 67,011 | +0.04(+0.79%) |
Aug 08, 2005 | 4.550 | 4.598 | 4.462 | 4.468 | 49,919 | -0.11(-2.45%) |
Aug 05, 2005 | 4.485 | 4.609 | 4.485 | 4.580 | 77,502 | +0.15(+3.33%) |
Aug 04, 2005 | 4.284 | 4.432 | 4.284 | 4.432 | 22,167 | +0.15(+3.45%) |
Aug 03, 2005 | 4.261 | 4.284 | 4.261 | 4.284 | 2,707 | -0.08(-1.89%) |
Aug 02, 2005 | 4.284 | 4.367 | 4.273 | 4.367 | 8,630 | +0.02(+0.54%) |
Aug 01, 2005 | 4.343 | 4.343 | 4.273 | 4.343 | 17,091 | -0.08(-1.87%) |
Jul 29, 2005 | 4.373 | 4.426 | 4.326 | 4.426 | 5,415 | +0.01(+0.13%) |
Jul 28, 2005 | 4.403 | 4.420 | 4.326 | 4.420 | 2,030 | +0.04(+0.94%) |
Jul 27, 2005 | 4.408 | 4.426 | 4.351 | 4.379 | 9,307 | +0.00(+0.00%) |
Jul 26, 2005 | 4.426 | 4.426 | 4.373 | 4.379 | 5,584 | -0.04(-0.80%) |
Jul 25, 2005 | 4.373 | 4.414 | 4.373 | 4.414 | 4,230 | +0.04(+0.95%) |
Jul 22, 2005 | 4.373 | 4.373 | 4.373 | 4.373 | 507 | +0.00(+0.00%) |
Jul 21, 2005 | 4.385 | 4.426 | 4.373 | 4.373 | 16,245 | +0.00(+0.00%) |
Jul 20, 2005 | 4.385 | 4.385 | 4.343 | 4.373 | 12,522 | +0.00(+0.00%) |
Jul 19, 2005 | 4.373 | 4.379 | 4.373 | 4.373 | 18,952 | -0.05(-1.07%) |
Jul 18, 2005 | 4.379 | 4.420 | 4.379 | 4.420 | 6,768 | +0.04(+0.81%) |
Jul 15, 2005 | 4.379 | 4.403 | 4.373 | 4.385 | 8,460 | +0.01(+0.13%) |
Jul 14, 2005 | 4.420 | 4.420 | 4.379 | 4.379 | 676 | -0.02(-0.54%) |
Jul 13, 2005 | 4.385 | 4.403 | 4.373 | 4.403 | 1,015 | -0.01(-0.27%) |
Jul 12, 2005 | 4.462 | 4.468 | 4.403 | 4.414 | 24,536 | -0.06(-1.45%) |
Jul 11, 2005 | 4.432 | 4.479 | 4.432 | 4.479 | 18,444 | +0.02(+0.40%) |
Jul 08, 2005 | 4.438 | 4.462 | 4.432 | 4.462 | 846 | +0.01(+0.13%) |
Jul 07, 2005 | 4.432 | 4.462 | 4.432 | 4.456 | 20,137 | -0.01(-0.13%) |
Jul 06, 2005 | 4.450 | 4.462 | 4.432 | 4.462 | 13,199 | -0.02(-0.40%) |
Jul 05, 2005 | 4.473 | 4.479 | 4.438 | 4.479 | 3,045 | +0.05(+1.07%) |
Jul 01, 2005 | 4.432 | 4.456 | 4.432 | 4.432 | 5,076 | -0.03(-0.66%) |
Jun 30, 2005 | 4.432 | 4.462 | 4.432 | 4.462 | 12,014 | +0.03(+0.67%) |
Jun 29, 2005 | 4.462 | 4.479 | 4.432 | 4.432 | 6,091 | -0.03(-0.66%) |
Jun 28, 2005 | 4.432 | 4.491 | 4.432 | 4.462 | 4,738 | +0.02(+0.40%) |
Jun 27, 2005 | 4.432 | 4.468 | 4.432 | 4.444 | 14,045 | +0.01(+0.27%) |
Jun 24, 2005 | 4.408 | 4.473 | 4.408 | 4.432 | 13,876 | +0.00(+0.00%) |
Jun 23, 2005 | 4.438 | 4.485 | 4.432 | 4.432 | 27,413 | -0.01(-0.13%) |
Jun 22, 2005 | 4.373 | 4.468 | 4.373 | 4.438 | 35,874 | +0.07(+1.49%) |
Jun 21, 2005 | 4.473 | 4.485 | 4.373 | 4.373 | 4,907 | -0.11(-2.37%) |
Jun 20, 2005 | 4.515 | 4.544 | 4.355 | 4.479 | 23,013 | -0.07(-1.43%) |
Jun 17, 2005 | 4.397 | 4.574 | 4.379 | 4.544 | 90,701 | +0.17(+3.92%) |
Jun 16, 2005 | 4.349 | 4.373 | 4.349 | 4.373 | 5,584 | +0.00(+0.00%) |
Jun 15, 2005 | 4.343 | 4.373 | 4.320 | 4.373 | 5,753 | +0.00(+0.00%) |
Jun 14, 2005 | 4.373 | 4.379 | 4.320 | 4.373 | 10,830 | -0.02(-0.54%) |
Jun 13, 2005 | 4.373 | 4.403 | 4.373 | 4.397 | 11,168 | +0.02(+0.54%) |
Jun 10, 2005 | 4.391 | 4.403 | 4.373 | 4.373 | 3,045 | -0.03(-0.67%) |
Jun 09, 2005 | 4.408 | 4.408 | 4.373 | 4.403 | 2,538 | -0.03(-0.67%) |
Jun 08, 2005 | 4.373 | 4.432 | 4.373 | 4.432 | 19,629 | +0.04(+0.81%) |
Jun 07, 2005 | 4.432 | 4.432 | 4.373 | 4.397 | 6,768 | +0.00(+0.00%) |
Jun 06, 2005 | 4.373 | 4.397 | 4.345 | 4.397 | 7,276 | -0.01(-0.13%) |
Jun 03, 2005 | 4.414 | 4.432 | 4.373 | 4.403 | 35,536 | +0.00(+0.00%) |
Jun 02, 2005 | 4.432 | 4.432 | 4.403 | 4.403 | 10,322 | -0.02(-0.40%) |
Jun 01, 2005 | 4.403 | 4.432 | 4.403 | 4.420 | 7,784 | +0.00(+0.00%) |
May 31, 2005 | 4.432 | 4.432 | 4.403 | 4.420 | 5,753 | +0.00(+0.00%) |
May 27, 2005 | 4.379 | 4.426 | 4.361 | 4.420 | 13,876 | +0.04(+0.94%) |
May 26, 2005 | 4.373 | 4.379 | 4.343 | 4.379 | 1,015 | -0.01(-0.13%) |
May 25, 2005 | 4.332 | 4.385 | 4.332 | 4.385 | 15,737 | +0.04(+0.95%) |
May 24, 2005 | 4.355 | 4.373 | 4.320 | 4.343 | 10,999 | -0.03(-0.68%) |
May 23, 2005 | 4.278 | 4.373 | 4.278 | 4.373 | 18,952 | -0.02(-0.54%) |
May 20, 2005 | 4.373 | 4.397 | 4.373 | 4.397 | 24,367 | -0.04(-0.80%) |
May 19, 2005 | 4.491 | 4.521 | 4.373 | 4.432 | 22,675 | +0.00(+0.00%) |
May 18, 2005 | 4.237 | 4.432 | 4.231 | 4.432 | 36,889 | +0.20(+4.60%) |
May 17, 2005 | 4.261 | 4.261 | 4.237 | 4.237 | 17,598 | -0.09(-2.05%) |
May 16, 2005 | 4.225 | 4.326 | 4.225 | 4.326 | 11,337 | +0.06(+1.39%) |
May 13, 2005 | 4.261 | 4.267 | 4.255 | 4.267 | 2,538 | -0.02(-0.41%) |
May 12, 2005 | 4.284 | 4.314 | 4.196 | 4.284 | 24,536 | +0.09(+2.11%) |
May 11, 2005 | 4.219 | 4.219 | 4.196 | 4.196 | 3,045 | -0.05(-1.25%) |
May 10, 2005 | 4.190 | 4.249 | 4.166 | 4.249 | 18,106 | +0.00(+0.00%) |
May 09, 2005 | 4.202 | 4.249 | 4.166 | 4.249 | 18,952 | -0.01(-0.14%) |
May 06, 2005 | 4.213 | 4.255 | 4.166 | 4.255 | 42,643 | -0.08(-1.77%) |
May 05, 2005 | 4.314 | 4.332 | 4.314 | 4.332 | 3,384 | -0.02(-0.41%) |
May 04, 2005 | 4.373 | 4.373 | 4.349 | 4.349 | 19,460 | +0.09(+2.22%) |
May 03, 2005 | 4.255 | 4.267 | 4.255 | 4.255 | 18,783 | -0.06(-1.37%) |