Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.034 | 4.034 | 3.927 | 3.955 | 8,964 | -0.15(-3.57%) |
Apr 27, 2006 | 4.102 | 4.119 | 4.069 | 4.102 | 43,421 | +0.00(+0.00%) |
Apr 26, 2006 | 3.998 | 4.105 | 3.998 | 4.102 | 59,389 | +0.10(+2.59%) |
Apr 25, 2006 | 3.962 | 4.016 | 3.959 | 3.998 | 31,655 | -0.00(-0.09%) |
Apr 24, 2006 | 3.766 | 4.069 | 3.766 | 4.002 | 84,882 | +0.18(+4.67%) |
Apr 21, 2006 | 3.823 | 3.823 | 3.823 | 3.823 | 7,003 | +0.00(+0.09%) |
Apr 20, 2006 | 3.927 | 3.998 | 3.748 | 3.820 | 82,080 | -0.11(-2.73%) |
Apr 19, 2006 | 3.894 | 3.937 | 3.855 | 3.927 | 110,374 | +0.04(+0.92%) |
Apr 18, 2006 | 3.909 | 3.909 | 3.855 | 3.891 | 12,606 | +0.02(+0.46%) |
Apr 17, 2006 | 3.873 | 3.873 | 3.873 | 3.873 | 560 | -0.04(-1.09%) |
Apr 13, 2006 | 3.909 | 3.926 | 3.841 | 3.916 | 233,075 | +0.02(+0.64%) |
Apr 12, 2006 | 3.891 | 3.908 | 3.870 | 3.891 | 12,886 | +0.01(+0.37%) |
Apr 11, 2006 | 3.677 | 3.891 | 3.677 | 3.877 | 28,013 | -0.05(-1.18%) |
Apr 10, 2006 | 3.855 | 3.923 | 3.852 | 3.923 | 7,563 | +0.03(+0.83%) |
Apr 07, 2006 | 3.845 | 3.927 | 3.845 | 3.891 | 27,453 | +0.04(+0.93%) |
Apr 06, 2006 | 3.837 | 3.859 | 3.837 | 3.855 | 6,163 | +0.05(+1.22%) |
Apr 05, 2006 | 3.791 | 3.830 | 3.766 | 3.809 | 5,882 | -0.00(-0.09%) |
Apr 04, 2006 | 3.784 | 3.820 | 3.784 | 3.812 | 5,322 | +0.03(+0.75%) |
Apr 03, 2006 | 3.802 | 3.880 | 3.770 | 3.784 | 12,326 | +0.02(+0.47%) |
Mar 31, 2006 | 3.784 | 3.784 | 3.677 | 3.766 | 16,528 | -0.04(-0.94%) |
Mar 30, 2006 | 3.759 | 3.815 | 3.759 | 3.802 | 10,365 | +0.04(+1.04%) |
Mar 29, 2006 | 3.748 | 3.784 | 3.748 | 3.762 | 13,446 | -0.00(-0.09%) |
Mar 28, 2006 | 3.891 | 3.894 | 3.766 | 3.766 | 40,339 | -0.16(-4.09%) |
Mar 27, 2006 | 3.855 | 3.927 | 3.855 | 3.927 | 6,723 | +0.01(+0.36%) |
Mar 24, 2006 | 3.895 | 3.912 | 3.820 | 3.912 | 10,084 | -0.01(-0.36%) |
Mar 23, 2006 | 4.176 | 4.176 | 3.919 | 3.927 | 146,792 | -0.23(-5.58%) |
Mar 22, 2006 | 4.284 | 4.284 | 4.087 | 4.159 | 71,435 | -0.16(-3.72%) |
Mar 21, 2006 | 4.244 | 4.355 | 4.244 | 4.319 | 45,942 | +0.12(+2.89%) |
Mar 20, 2006 | 4.176 | 4.198 | 4.176 | 4.198 | 1,960 | -0.01(-0.34%) |
Mar 17, 2006 | 4.226 | 4.226 | 4.159 | 4.212 | 10,084 | +0.04(+0.85%) |
Mar 16, 2006 | 4.194 | 4.194 | 4.141 | 4.176 | 4,762 | +0.04(+0.86%) |
Mar 15, 2006 | 4.069 | 4.148 | 4.069 | 4.141 | 25,212 | -0.17(-3.97%) |
Mar 14, 2006 | 4.301 | 4.312 | 4.284 | 4.312 | 19,609 | -0.02(-0.58%) |
Mar 13, 2006 | 4.312 | 4.337 | 4.312 | 4.337 | 1,680 | +0.02(+0.41%) |
Mar 10, 2006 | 4.319 | 4.319 | 4.284 | 4.319 | 19,329 | +0.01(+0.17%) |
Mar 09, 2006 | 4.312 | 4.312 | 4.312 | 4.312 | 560 | -0.03(-0.66%) |
Mar 08, 2006 | 4.369 | 4.369 | 4.301 | 4.341 | 23,531 | +0.00(+0.08%) |
Mar 07, 2006 | 4.334 | 4.341 | 4.334 | 4.337 | 11,205 | +0.05(+1.25%) |
Mar 06, 2006 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 4.334 | 4.337 | 4.248 | 4.284 | 28,574 | -0.04(-0.91%) |
Mar 02, 2006 | 4.280 | 4.323 | 4.269 | 4.323 | 31,095 | +0.04(+0.92%) |
Mar 01, 2006 | 4.212 | 4.284 | 4.212 | 4.284 | 18,209 | +0.04(+0.93%) |
Feb 28, 2006 | 4.105 | 4.266 | 4.087 | 4.244 | 7,283 | +0.14(+3.39%) |
Feb 27, 2006 | 4.105 | 4.109 | 4.105 | 4.105 | 7,563 | +0.00(+0.00%) |
Feb 24, 2006 | 4.091 | 4.105 | 4.048 | 4.105 | 48,183 | -0.03(-0.78%) |
Feb 23, 2006 | 4.169 | 4.194 | 4.137 | 4.137 | 7,563 | -0.04(-0.94%) |
Feb 22, 2006 | 4.176 | 4.241 | 4.123 | 4.176 | 28,574 | -0.03(-0.68%) |
Feb 21, 2006 | 4.205 | 4.230 | 4.205 | 4.205 | 3,921 | -0.02(-0.51%) |
Feb 17, 2006 | 4.205 | 4.226 | 4.205 | 4.226 | 1,680 | +0.01(+0.34%) |
Feb 16, 2006 | 4.212 | 4.216 | 4.212 | 4.212 | 12,886 | +0.04(+0.85%) |
Feb 15, 2006 | 4.280 | 4.280 | 4.105 | 4.176 | 14,006 | -0.10(-2.42%) |
Feb 14, 2006 | 4.244 | 4.284 | 4.212 | 4.280 | 27,453 | +0.07(+1.61%) |
Feb 13, 2006 | 4.191 | 4.212 | 4.191 | 4.212 | 1,120 | +0.04(+0.85%) |
Feb 10, 2006 | 4.180 | 4.180 | 4.173 | 4.176 | 27,453 | -0.01(-0.34%) |
Feb 09, 2006 | 4.191 | 4.191 | 4.191 | 4.191 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 4.191 | 4.194 | 4.191 | 4.191 | 10,365 | +0.01(+0.26%) |
Feb 07, 2006 | 4.105 | 4.191 | 4.105 | 4.180 | 7,003 | +0.02(+0.52%) |
Feb 06, 2006 | 4.180 | 4.180 | 4.159 | 4.159 | 1,400 | -0.05(-1.19%) |
Feb 03, 2006 | 4.209 | 4.209 | 4.209 | 4.209 | 2,241 | +0.02(+0.59%) |
Feb 02, 2006 | 4.180 | 4.184 | 4.180 | 4.184 | 840 | +0.00(+0.09%) |
Feb 01, 2006 | 4.102 | 4.273 | 4.102 | 4.180 | 26,052 | +0.09(+2.27%) |
Jan 31, 2006 | 4.105 | 4.159 | 4.087 | 4.087 | 5,322 | -0.04(-0.87%) |
Jan 30, 2006 | 4.105 | 4.141 | 4.105 | 4.123 | 10,365 | -0.01(-0.26%) |
Jan 27, 2006 | 4.105 | 4.134 | 4.105 | 4.134 | 12,045 | +0.03(+0.69%) |
Jan 26, 2006 | 4.102 | 4.105 | 4.094 | 4.105 | 6,443 | +0.00(+0.00%) |
Jan 25, 2006 | 4.284 | 4.284 | 4.052 | 4.105 | 23,531 | -0.11(-2.54%) |
Jan 24, 2006 | 4.012 | 4.212 | 4.012 | 4.212 | 4,482 | +0.18(+4.42%) |
Jan 23, 2006 | 4.034 | 4.059 | 3.948 | 4.034 | 18,209 | +0.02(+0.44%) |
Jan 20, 2006 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.998 | 4.016 | 3.991 | 4.016 | 4,202 | +0.01(+0.36%) |
Jan 18, 2006 | 3.898 | 4.002 | 3.898 | 4.002 | 17,648 | -0.02(-0.62%) |
Jan 17, 2006 | 4.248 | 4.248 | 3.998 | 4.027 | 17,648 | -0.19(-4.49%) |
Jan 13, 2006 | 4.262 | 4.262 | 4.216 | 4.216 | 840 | -0.07(-1.58%) |
Jan 12, 2006 | 4.251 | 4.284 | 4.123 | 4.284 | 25,492 | +0.02(+0.50%) |
Jan 11, 2006 | 4.284 | 4.284 | 4.262 | 4.262 | 1,680 | -0.02(-0.50%) |
Jan 10, 2006 | 4.123 | 4.319 | 4.123 | 4.284 | 15,967 | +0.12(+2.92%) |
Jan 09, 2006 | 4.194 | 4.194 | 4.141 | 4.162 | 12,326 | +0.01(+0.34%) |
Jan 06, 2006 | 4.284 | 4.301 | 4.123 | 4.148 | 13,726 | -0.17(-3.97%) |
Jan 05, 2006 | 4.284 | 4.319 | 4.284 | 4.319 | 18,769 | +0.04(+0.83%) |
Jan 04, 2006 | 4.337 | 4.348 | 4.284 | 4.284 | 14,847 | -0.03(-0.66%) |
Jan 03, 2006 | 4.387 | 4.387 | 4.248 | 4.312 | 12,326 | -0.07(-1.63%) |
Dec 30, 2005 | 4.366 | 4.384 | 4.366 | 4.384 | 3,081 | +0.01(+0.16%) |
Dec 29, 2005 | 4.384 | 4.391 | 4.376 | 4.376 | 10,084 | +0.01(+0.33%) |
Dec 28, 2005 | 4.366 | 4.384 | 4.348 | 4.362 | 19,049 | -0.00(-0.08%) |
Dec 27, 2005 | 4.284 | 4.373 | 4.269 | 4.366 | 34,176 | +0.09(+2.09%) |
Dec 23, 2005 | 4.284 | 4.284 | 4.273 | 4.276 | 28,854 | -0.01(-0.25%) |
Dec 22, 2005 | 4.291 | 4.298 | 4.287 | 4.287 | 9,524 | -0.03(-0.74%) |
Dec 21, 2005 | 4.284 | 4.319 | 4.284 | 4.319 | 163,320 | +0.04(+0.83%) |
Dec 20, 2005 | 4.284 | 4.287 | 4.284 | 4.284 | 17,928 | -0.02(-0.58%) |
Dec 19, 2005 | 4.301 | 4.337 | 4.291 | 4.309 | 23,251 | -0.01(-0.25%) |
Dec 16, 2005 | 4.284 | 4.426 | 4.266 | 4.319 | 58,829 | +0.11(+2.54%) |
Dec 15, 2005 | 4.119 | 4.284 | 4.037 | 4.212 | 34,737 | +0.12(+3.06%) |
Dec 14, 2005 | 4.094 | 4.094 | 3.948 | 4.087 | 42,300 | -0.01(-0.35%) |
Dec 13, 2005 | 3.927 | 4.105 | 3.927 | 4.102 | 31,375 | +0.18(+4.55%) |
Dec 12, 2005 | 3.927 | 3.941 | 3.923 | 3.923 | 31,935 | -0.01(-0.18%) |
Dec 09, 2005 | 3.927 | 3.934 | 3.923 | 3.930 | 47,623 | +0.00(+0.09%) |
Dec 08, 2005 | 3.927 | 3.927 | 3.909 | 3.927 | 50,424 | -0.02(-0.63%) |
Dec 07, 2005 | 3.891 | 3.952 | 3.891 | 3.952 | 10,365 | +0.02(+0.64%) |
Dec 06, 2005 | 3.820 | 3.927 | 3.777 | 3.927 | 24,372 | +0.07(+1.76%) |
Dec 05, 2005 | 3.855 | 3.927 | 3.848 | 3.859 | 19,889 | -0.01(-0.37%) |
Dec 02, 2005 | 3.820 | 3.891 | 3.820 | 3.873 | 56,307 | +0.02(+0.46%) |
Dec 01, 2005 | 3.802 | 3.855 | 3.802 | 3.855 | 8,684 | +0.00(+0.00%) |
Nov 30, 2005 | 3.837 | 3.855 | 3.837 | 3.855 | 1,120 | +0.01(+0.37%) |
Nov 29, 2005 | 3.802 | 3.841 | 3.784 | 3.841 | 12,326 | +0.02(+0.56%) |
Nov 28, 2005 | 3.780 | 3.820 | 3.780 | 3.820 | 116,537 | +0.04(+0.94%) |
Nov 25, 2005 | 3.784 | 3.784 | 3.784 | 3.784 | 280 | -0.05(-1.40%) |
Nov 23, 2005 | 3.784 | 3.837 | 3.784 | 3.837 | 3,361 | +0.05(+1.41%) |
Nov 22, 2005 | 3.837 | 3.855 | 3.784 | 3.784 | 8,124 | +0.00(+0.00%) |
Nov 21, 2005 | 3.927 | 3.927 | 3.784 | 3.784 | 86,843 | -0.09(-2.21%) |
Nov 18, 2005 | 3.891 | 3.905 | 3.866 | 3.870 | 127,183 | -0.02(-0.46%) |
Nov 17, 2005 | 3.959 | 3.959 | 3.880 | 3.887 | 10,084 | -0.04(-0.91%) |
Nov 16, 2005 | 3.959 | 3.959 | 3.905 | 3.923 | 1,680 | +0.01(+0.37%) |
Nov 15, 2005 | 3.873 | 3.944 | 3.873 | 3.909 | 43,421 | -0.01(-0.36%) |
Nov 14, 2005 | 3.962 | 3.962 | 3.886 | 3.923 | 9,524 | -0.04(-0.99%) |
Nov 11, 2005 | 3.912 | 3.962 | 3.852 | 3.962 | 24,372 | +0.05(+1.18%) |
Nov 10, 2005 | 3.909 | 3.916 | 3.909 | 3.916 | 2,521 | -0.03(-0.72%) |
Nov 09, 2005 | 3.891 | 3.944 | 3.891 | 3.944 | 68,914 | +0.07(+1.84%) |
Nov 08, 2005 | 3.927 | 3.927 | 3.384 | 3.873 | 17,648 | -0.03(-0.73%) |
Nov 07, 2005 | 3.944 | 3.998 | 3.837 | 3.902 | 20,450 | -0.02(-0.64%) |
Nov 04, 2005 | 3.930 | 3.930 | 3.923 | 3.927 | 22,971 | +0.00(+0.00%) |
Nov 03, 2005 | 3.944 | 3.944 | 3.891 | 3.927 | 9,244 | -0.02(-0.54%) |
Nov 02, 2005 | 3.962 | 3.962 | 3.927 | 3.948 | 82,080 | -0.05(-1.25%) |
Nov 01, 2005 | 3.927 | 3.998 | 3.927 | 3.998 | 27,453 | +0.11(+2.75%) |
Oct 31, 2005 | 3.891 | 3.894 | 3.855 | 3.891 | 9,524 | +0.05(+1.40%) |
Oct 28, 2005 | 3.927 | 3.927 | 3.837 | 3.837 | 8,404 | -0.09(-2.27%) |
Oct 27, 2005 | 3.927 | 3.927 | 3.927 | 3.927 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 3.884 | 3.927 | 3.837 | 3.927 | 14,567 | +0.04(+0.92%) |
Oct 25, 2005 | 3.855 | 3.894 | 3.855 | 3.891 | 5,882 | +0.04(+0.93%) |
Oct 24, 2005 | 3.862 | 3.862 | 3.759 | 3.855 | 21,290 | -0.05(-1.19%) |
Oct 21, 2005 | 3.894 | 3.902 | 3.894 | 3.902 | 5,322 | -0.02(-0.64%) |
Oct 20, 2005 | 3.927 | 3.927 | 3.927 | 3.927 | 560 | -0.02(-0.45%) |
Oct 19, 2005 | 3.891 | 3.944 | 3.891 | 3.944 | 2,801 | -0.02(-0.45%) |
Oct 18, 2005 | 3.927 | 4.105 | 3.923 | 3.962 | 71,715 | +0.04(+0.91%) |
Oct 17, 2005 | 3.923 | 3.934 | 3.923 | 3.927 | 20,450 | -0.00(-0.09%) |
Oct 14, 2005 | 3.930 | 3.930 | 3.930 | 3.930 | 8,684 | -0.02(-0.54%) |
Oct 13, 2005 | 4.016 | 4.016 | 3.952 | 3.952 | 15,407 | -0.04(-0.90%) |
Oct 12, 2005 | 3.987 | 4.023 | 3.987 | 3.987 | 2,241 | +0.04(+1.09%) |
Oct 11, 2005 | 3.998 | 3.998 | 3.941 | 3.944 | 53,506 | -0.07(-1.78%) |
Oct 10, 2005 | 4.034 | 4.034 | 3.855 | 4.016 | 42,020 | -0.02(-0.44%) |
Oct 07, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 1,960 | -0.05(-1.22%) |
Oct 06, 2005 | 4.084 | 4.084 | 4.084 | 4.084 | 2,241 | +0.00(+0.00%) |
Oct 05, 2005 | 4.123 | 4.137 | 4.069 | 4.084 | 34,457 | -0.07(-1.72%) |
Oct 04, 2005 | 4.005 | 4.155 | 3.998 | 4.155 | 32,496 | +0.16(+3.93%) |
Oct 03, 2005 | 3.980 | 3.998 | 3.980 | 3.998 | 1,680 | -0.02(-0.44%) |
Sep 30, 2005 | 4.016 | 4.027 | 3.962 | 4.016 | 15,407 | -0.02(-0.53%) |
Sep 29, 2005 | 4.087 | 4.087 | 4.034 | 4.037 | 16,808 | -0.09(-2.08%) |
Sep 28, 2005 | 4.284 | 4.284 | 4.123 | 4.123 | 19,329 | -0.20(-4.55%) |
Sep 27, 2005 | 4.344 | 4.344 | 4.287 | 4.319 | 6,163 | -0.02(-0.58%) |
Sep 26, 2005 | 4.284 | 4.387 | 4.284 | 4.344 | 14,847 | +0.09(+2.10%) |
Sep 23, 2005 | 4.255 | 4.255 | 3.962 | 4.255 | 18,769 | +0.28(+7.00%) |
Sep 22, 2005 | 4.069 | 4.077 | 3.941 | 3.977 | 7,283 | -0.09(-2.28%) |
Sep 21, 2005 | 4.062 | 4.069 | 4.055 | 4.069 | 19,609 | +0.01(+0.18%) |
Sep 20, 2005 | 4.034 | 4.062 | 4.034 | 4.062 | 1,680 | -0.01(-0.18%) |
Sep 19, 2005 | 4.180 | 4.180 | 3.862 | 4.069 | 8,964 | -0.12(-2.81%) |
Sep 16, 2005 | 4.098 | 4.462 | 3.820 | 4.187 | 75,917 | +0.09(+2.27%) |
Sep 15, 2005 | 4.052 | 4.105 | 4.019 | 4.094 | 7,003 | +0.04(+0.88%) |
Sep 14, 2005 | 3.702 | 4.087 | 3.702 | 4.059 | 124,941 | +0.37(+10.07%) |
Sep 13, 2005 | 3.680 | 3.705 | 3.680 | 3.687 | 1,960 | +0.01(+0.19%) |
Sep 12, 2005 | 3.695 | 3.712 | 3.627 | 3.680 | 34,457 | -0.03(-0.87%) |
Sep 09, 2005 | 3.695 | 3.737 | 3.695 | 3.712 | 3,641 | +0.00(+0.00%) |
Sep 08, 2005 | 3.716 | 3.730 | 3.712 | 3.712 | 44,542 | -0.01(-0.29%) |
Sep 07, 2005 | 3.727 | 3.727 | 3.712 | 3.723 | 7,843 | -0.01(-0.38%) |
Sep 06, 2005 | 3.723 | 3.737 | 3.712 | 3.737 | 14,287 | -0.00(-0.10%) |
Sep 02, 2005 | 3.741 | 3.741 | 3.741 | 3.741 | 3,361 | +0.00(+0.00%) |
Sep 01, 2005 | 3.680 | 3.741 | 3.680 | 3.741 | 50,985 | +0.05(+1.45%) |
Aug 31, 2005 | 3.630 | 3.723 | 3.627 | 3.687 | 51,825 | +0.06(+1.57%) |
Aug 30, 2005 | 3.645 | 3.645 | 3.588 | 3.630 | 22,971 | -0.03(-0.78%) |
Aug 29, 2005 | 3.670 | 3.670 | 3.648 | 3.659 | 3,081 | -0.01(-0.39%) |
Aug 26, 2005 | 3.645 | 3.673 | 3.645 | 3.673 | 3,641 | +0.01(+0.39%) |
Aug 25, 2005 | 3.677 | 3.709 | 3.634 | 3.659 | 98,608 | -0.02(-0.68%) |
Aug 24, 2005 | 3.712 | 3.712 | 3.655 | 3.684 | 43,981 | -0.05(-1.24%) |
Aug 23, 2005 | 3.698 | 3.741 | 3.698 | 3.730 | 12,045 | +0.04(+0.97%) |
Aug 22, 2005 | 3.598 | 3.695 | 3.577 | 3.695 | 7,563 | +0.09(+2.37%) |
Aug 19, 2005 | 3.580 | 3.609 | 3.552 | 3.609 | 20,450 | -0.01(-0.39%) |
Aug 18, 2005 | 3.602 | 3.623 | 3.602 | 3.623 | 26,333 | +0.04(+1.20%) |
Aug 17, 2005 | 3.584 | 3.616 | 3.580 | 3.580 | 24,932 | -0.04(-1.08%) |
Aug 16, 2005 | 3.580 | 3.620 | 3.580 | 3.620 | 15,967 | +0.04(+1.10%) |
Aug 15, 2005 | 3.570 | 3.602 | 3.570 | 3.580 | 3,641 | -0.01(-0.40%) |
Aug 12, 2005 | 3.534 | 3.623 | 3.516 | 3.595 | 26,052 | +0.01(+0.40%) |
Aug 11, 2005 | 3.516 | 3.709 | 3.427 | 3.580 | 121,300 | +0.02(+0.60%) |
Aug 10, 2005 | 3.588 | 3.605 | 3.541 | 3.559 | 94,967 | -0.06(-1.77%) |
Aug 09, 2005 | 3.623 | 3.634 | 3.623 | 3.623 | 14,006 | +0.00(+0.00%) |
Aug 08, 2005 | 3.573 | 3.623 | 3.573 | 3.623 | 5,042 | +0.01(+0.30%) |
Aug 05, 2005 | 3.598 | 3.616 | 3.588 | 3.612 | 10,365 | +0.01(+0.20%) |
Aug 04, 2005 | 3.502 | 3.666 | 3.502 | 3.605 | 46,222 | +0.10(+2.96%) |
Aug 03, 2005 | 3.662 | 3.662 | 3.391 | 3.502 | 111,495 | -0.16(-4.39%) |
Aug 02, 2005 | 3.609 | 3.662 | 3.534 | 3.662 | 64,712 | +0.02(+0.69%) |
Aug 01, 2005 | 3.648 | 3.659 | 3.605 | 3.637 | 18,489 | -0.01(-0.29%) |
Jul 29, 2005 | 3.652 | 3.712 | 3.648 | 3.648 | 2,241 | -0.09(-2.48%) |
Jul 28, 2005 | 3.698 | 3.741 | 3.698 | 3.741 | 4,762 | +0.02(+0.67%) |
Jul 27, 2005 | 3.662 | 3.716 | 3.662 | 3.716 | 4,762 | +0.02(+0.58%) |
Jul 26, 2005 | 3.695 | 3.698 | 3.677 | 3.695 | 7,003 | -0.01(-0.39%) |
Jul 25, 2005 | 3.748 | 3.748 | 3.687 | 3.709 | 10,645 | -0.04(-1.05%) |
Jul 22, 2005 | 3.702 | 3.748 | 3.698 | 3.748 | 20,450 | +0.09(+2.44%) |
Jul 21, 2005 | 3.659 | 3.659 | 3.659 | 3.659 | 560 | +0.01(+0.39%) |
Jul 20, 2005 | 3.623 | 3.652 | 3.623 | 3.645 | 9,804 | +0.04(+1.09%) |
Jul 19, 2005 | 3.498 | 3.605 | 3.498 | 3.605 | 6,443 | +0.10(+2.85%) |
Jul 18, 2005 | 3.588 | 3.641 | 3.463 | 3.505 | 36,978 | -0.06(-1.80%) |
Jul 15, 2005 | 3.737 | 3.748 | 3.534 | 3.570 | 32,496 | -0.10(-2.63%) |
Jul 14, 2005 | 3.573 | 3.666 | 3.573 | 3.666 | 15,687 | +0.06(+1.78%) |
Jul 13, 2005 | 3.563 | 3.602 | 3.563 | 3.602 | 24,372 | +0.03(+0.90%) |
Jul 12, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 22,691 | -0.01(-0.40%) |
Jul 11, 2005 | 3.623 | 3.623 | 3.534 | 3.584 | 23,811 | -0.06(-1.76%) |
Jul 08, 2005 | 3.673 | 3.673 | 3.648 | 3.648 | 5,042 | -0.01(-0.29%) |
Jul 07, 2005 | 3.695 | 3.716 | 3.659 | 3.659 | 9,804 | -0.09(-2.38%) |
Jul 06, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 1,120 | +0.00(+0.00%) |
Jul 05, 2005 | 3.741 | 3.802 | 3.730 | 3.748 | 26,333 | +0.01(+0.29%) |
Jul 01, 2005 | 3.641 | 3.737 | 3.641 | 3.737 | 9,804 | +0.07(+1.95%) |
Jun 30, 2005 | 3.666 | 3.666 | 3.666 | 3.666 | 1,120 | +0.01(+0.20%) |
Jun 29, 2005 | 3.680 | 3.680 | 3.659 | 3.659 | 9,524 | -0.02(-0.49%) |
Jun 28, 2005 | 3.705 | 3.705 | 3.677 | 3.677 | 8,964 | -0.06(-1.72%) |
Jun 27, 2005 | 3.680 | 3.741 | 3.680 | 3.741 | 30,535 | +0.00(+0.00%) |
Jun 24, 2005 | 3.712 | 3.741 | 3.695 | 3.741 | 8,684 | -0.01(-0.19%) |
Jun 23, 2005 | 3.737 | 3.748 | 3.727 | 3.748 | 22,130 | +0.01(+0.19%) |
Jun 22, 2005 | 3.748 | 3.748 | 3.737 | 3.741 | 5,042 | +0.03(+0.87%) |
Jun 21, 2005 | 3.709 | 3.709 | 3.709 | 3.709 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 3.670 | 3.752 | 3.659 | 3.709 | 34,176 | +0.02(+0.58%) |
Jun 17, 2005 | 3.687 | 3.687 | 3.652 | 3.687 | 7,283 | +0.03(+0.78%) |
Jun 16, 2005 | 3.662 | 3.666 | 3.659 | 3.659 | 9,524 | +0.00(+0.00%) |
Jun 15, 2005 | 3.659 | 3.659 | 3.659 | 3.659 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 3.684 | 3.684 | 3.634 | 3.659 | 9,804 | +0.02(+0.49%) |
Jun 13, 2005 | 3.680 | 3.684 | 3.641 | 3.641 | 3,921 | -0.04(-1.16%) |
Jun 10, 2005 | 3.680 | 3.684 | 3.680 | 3.684 | 2,241 | +0.01(+0.29%) |
Jun 09, 2005 | 3.687 | 3.687 | 3.634 | 3.673 | 2,801 | -0.01(-0.29%) |
Jun 08, 2005 | 3.627 | 3.684 | 3.623 | 3.684 | 12,326 | +0.01(+0.39%) |
Jun 07, 2005 | 3.634 | 3.670 | 3.634 | 3.670 | 5,042 | +0.03(+0.78%) |
Jun 06, 2005 | 3.570 | 3.641 | 3.570 | 3.641 | 7,283 | +0.04(+0.99%) |
Jun 03, 2005 | 3.545 | 3.616 | 3.545 | 3.605 | 10,645 | +0.06(+1.71%) |
Jun 02, 2005 | 3.545 | 3.552 | 3.538 | 3.545 | 17,928 | -0.02(-0.70%) |
Jun 01, 2005 | 3.591 | 3.591 | 3.505 | 3.570 | 9,524 | -0.04(-0.99%) |
May 31, 2005 | 3.605 | 3.605 | 3.605 | 3.605 | 840 | -0.06(-1.66%) |
May 27, 2005 | 3.530 | 3.680 | 3.530 | 3.666 | 6,443 | +0.10(+2.91%) |
May 26, 2005 | 3.641 | 3.641 | 3.423 | 3.563 | 62,470 | -0.08(-2.16%) |
May 25, 2005 | 3.670 | 3.684 | 3.641 | 3.641 | 45,102 | -0.00(-0.10%) |
May 24, 2005 | 3.680 | 3.684 | 3.645 | 3.645 | 148,753 | -0.04(-1.16%) |
May 23, 2005 | 3.677 | 3.691 | 3.677 | 3.687 | 9,804 | -0.06(-1.62%) |
May 20, 2005 | 3.784 | 3.845 | 3.712 | 3.748 | 20,730 | -0.04(-0.94%) |
May 19, 2005 | 3.520 | 3.980 | 3.509 | 3.784 | 75,077 | +0.34(+9.73%) |
May 18, 2005 | 3.552 | 3.552 | 3.427 | 3.448 | 10,925 | -0.07(-2.13%) |
May 17, 2005 | 3.530 | 3.550 | 3.523 | 3.523 | 4,482 | -0.01(-0.40%) |
May 16, 2005 | 3.480 | 3.538 | 3.459 | 3.538 | 9,524 | +0.02(+0.61%) |
May 13, 2005 | 3.491 | 3.516 | 3.491 | 3.516 | 1,120 | +0.01(+0.20%) |
May 12, 2005 | 3.552 | 3.552 | 3.427 | 3.509 | 25,492 | -0.06(-1.70%) |
May 11, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 280 | +0.02(+0.50%) |
May 10, 2005 | 3.570 | 3.655 | 3.534 | 3.552 | 10,645 | +0.02(+0.51%) |
May 09, 2005 | 3.398 | 3.534 | 3.398 | 3.534 | 32,215 | +0.10(+2.80%) |
May 06, 2005 | 3.498 | 3.534 | 3.423 | 3.438 | 41,180 | -0.06(-1.73%) |
May 05, 2005 | 3.498 | 3.552 | 3.498 | 3.498 | 47,623 | +0.04(+1.14%) |
May 04, 2005 | 3.348 | 3.459 | 3.348 | 3.459 | 65,832 | +0.11(+3.30%) |
May 03, 2005 | 3.123 | 3.388 | 3.088 | 3.348 | 265,291 | -0.34(-9.20%) |