Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.706 | 4.800 | 4.706 | 4.800 | 1,318,958 | +0.10(+2.10%) |
May 30, 2006 | 4.634 | 4.717 | 4.626 | 4.701 | 678,172 | +0.08(+1.74%) |
May 26, 2006 | 4.607 | 4.643 | 4.576 | 4.620 | 404,729 | +0.06(+1.29%) |
May 25, 2006 | 4.492 | 4.570 | 4.371 | 4.561 | 414,293 | +0.10(+2.30%) |
May 24, 2006 | 4.475 | 4.484 | 4.411 | 4.459 | 522,105 | -0.02(-0.36%) |
May 23, 2006 | 4.457 | 4.543 | 4.448 | 4.475 | 484,284 | +0.07(+1.51%) |
May 22, 2006 | 4.490 | 4.497 | 4.379 | 4.409 | 259,096 | -0.11(-2.44%) |
May 19, 2006 | 4.372 | 4.580 | 4.371 | 4.519 | 723,818 | +0.16(+3.69%) |
May 18, 2006 | 4.380 | 4.382 | 4.299 | 4.358 | 735,556 | -0.02(-0.50%) |
May 17, 2006 | 4.489 | 4.529 | 4.326 | 4.380 | 1,365,909 | -0.13(-2.78%) |
May 16, 2006 | 4.538 | 4.566 | 4.480 | 4.505 | 276,051 | -0.03(-0.73%) |
May 15, 2006 | 4.564 | 4.583 | 4.499 | 4.538 | 406,468 | -0.05(-1.18%) |
May 12, 2006 | 4.621 | 4.650 | 4.557 | 4.593 | 678,607 | -0.06(-1.29%) |
May 11, 2006 | 4.716 | 4.716 | 4.593 | 4.652 | 952,919 | -0.08(-1.70%) |
May 10, 2006 | 4.766 | 4.788 | 4.698 | 4.733 | 652,089 | -0.04(-0.77%) |
May 09, 2006 | 4.792 | 4.826 | 4.721 | 4.770 | 577,316 | -0.04(-0.91%) |
May 08, 2006 | 4.836 | 4.848 | 4.748 | 4.813 | 626,440 | -0.08(-1.58%) |
May 05, 2006 | 4.859 | 4.917 | 4.859 | 4.890 | 362,996 | +0.03(+0.54%) |
May 04, 2006 | 4.833 | 4.916 | 4.821 | 4.864 | 448,637 | -0.02(-0.49%) |
May 03, 2006 | 4.924 | 4.966 | 4.810 | 4.888 | 399,947 | -0.05(-0.96%) |
May 02, 2006 | 4.946 | 4.989 | 4.904 | 4.935 | 1,391,557 | -0.04(-0.72%) |
May 01, 2006 | 4.923 | 4.971 | 4.913 | 4.971 | 1,058,557 | +0.09(+1.77%) |
Apr 28, 2006 | 4.904 | 4.972 | 4.861 | 4.885 | 825,979 | -0.01(-0.16%) |
Apr 27, 2006 | 4.910 | 4.988 | 4.849 | 4.893 | 772,073 | +0.00(+0.00%) |
Apr 26, 2006 | 4.780 | 4.941 | 4.773 | 4.893 | 1,880,624 | +0.17(+3.63%) |
Apr 25, 2006 | 4.668 | 4.746 | 4.532 | 4.721 | 1,488,067 | +0.09(+2.04%) |
Apr 24, 2006 | 4.538 | 4.679 | 4.532 | 4.627 | 904,230 | +0.11(+2.50%) |
Apr 21, 2006 | 4.458 | 4.522 | 4.458 | 4.514 | 357,344 | +0.07(+1.63%) |
Apr 20, 2006 | 4.528 | 4.528 | 4.428 | 4.442 | 289,092 | -0.08(-1.71%) |
Apr 19, 2006 | 4.486 | 4.566 | 4.469 | 4.519 | 779,463 | +0.04(+0.80%) |
Apr 18, 2006 | 4.450 | 4.503 | 4.418 | 4.483 | 2,373,169 | +0.04(+0.88%) |
Apr 17, 2006 | 4.445 | 4.495 | 4.417 | 4.444 | 646,437 | +0.03(+0.62%) |
Apr 13, 2006 | 4.377 | 4.425 | 4.253 | 4.417 | 730,339 | +0.04(+0.89%) |
Apr 12, 2006 | 4.489 | 4.509 | 4.334 | 4.377 | 1,031,170 | -0.14(-3.01%) |
Apr 11, 2006 | 4.579 | 4.589 | 4.506 | 4.513 | 412,554 | -0.07(-1.43%) |
Apr 10, 2006 | 4.563 | 4.595 | 4.550 | 4.579 | 366,908 | +0.02(+0.45%) |
Apr 07, 2006 | 4.636 | 4.658 | 4.543 | 4.558 | 1,211,581 | -0.03(-0.55%) |
Apr 06, 2006 | 4.450 | 4.625 | 4.436 | 4.583 | 881,189 | +0.13(+2.95%) |
Apr 05, 2006 | 4.327 | 4.474 | 4.325 | 4.452 | 1,732,383 | +0.13(+3.12%) |
Apr 04, 2006 | 4.261 | 4.349 | 4.252 | 4.318 | 3,027,431 | +0.08(+1.90%) |
Apr 03, 2006 | 4.379 | 4.390 | 4.212 | 4.237 | 872,929 | -0.15(-3.43%) |
Mar 31, 2006 | 4.413 | 4.422 | 4.356 | 4.388 | 731,209 | -0.06(-1.40%) |
Mar 30, 2006 | 4.482 | 4.532 | 4.449 | 4.450 | 330,391 | -0.01(-0.13%) |
Mar 29, 2006 | 4.456 | 4.472 | 4.441 | 4.456 | 288,658 | -0.00(-0.03%) |
Mar 28, 2006 | 4.461 | 4.471 | 4.445 | 4.457 | 490,805 | -0.01(-0.15%) |
Mar 27, 2006 | 4.494 | 4.527 | 4.450 | 4.464 | 379,515 | -0.07(-1.50%) |
Mar 24, 2006 | 4.586 | 4.586 | 4.517 | 4.532 | 292,570 | -0.05(-1.03%) |
Mar 23, 2006 | 4.599 | 4.645 | 4.575 | 4.579 | 435,160 | +0.03(+0.66%) |
Mar 22, 2006 | 4.609 | 4.610 | 4.524 | 4.549 | 487,762 | -0.07(-1.49%) |
Mar 21, 2006 | 4.647 | 4.670 | 4.605 | 4.618 | 409,077 | -0.04(-0.89%) |
Mar 20, 2006 | 4.642 | 4.705 | 4.633 | 4.659 | 345,607 | -0.02(-0.34%) |
Mar 17, 2006 | 4.656 | 4.725 | 4.634 | 4.675 | 326,044 | +0.01(+0.17%) |
Mar 16, 2006 | 4.572 | 4.672 | 4.572 | 4.667 | 408,207 | +0.10(+2.09%) |
Mar 15, 2006 | 4.525 | 4.579 | 4.519 | 4.572 | 309,959 | +0.05(+1.04%) |
Mar 14, 2006 | 4.551 | 4.581 | 4.515 | 4.525 | 232,578 | -0.03(-0.73%) |
Mar 13, 2006 | 4.550 | 4.574 | 4.522 | 4.558 | 229,970 | +0.02(+0.43%) |
Mar 10, 2006 | 4.544 | 4.586 | 4.525 | 4.538 | 206,060 | -0.00(-0.10%) |
Mar 09, 2006 | 4.595 | 4.595 | 4.515 | 4.543 | 357,779 | -0.04(-0.93%) |
Mar 08, 2006 | 4.657 | 4.662 | 4.555 | 4.586 | 547,754 | -0.09(-2.02%) |
Mar 07, 2006 | 4.612 | 4.698 | 4.610 | 4.680 | 473,851 | +0.01(+0.22%) |
Mar 06, 2006 | 4.693 | 4.704 | 4.629 | 4.670 | 839,021 | -0.01(-0.25%) |
Mar 03, 2006 | 4.695 | 4.708 | 4.649 | 4.681 | 965,961 | -0.03(-0.71%) |
Mar 02, 2006 | 4.658 | 4.735 | 4.643 | 4.714 | 961,179 | +0.07(+1.56%) |
Mar 01, 2006 | 4.593 | 4.650 | 4.583 | 4.642 | 376,037 | +0.04(+0.82%) |
Feb 28, 2006 | 4.587 | 4.605 | 4.565 | 4.604 | 602,095 | +0.02(+0.38%) |
Feb 27, 2006 | 4.563 | 4.597 | 4.542 | 4.587 | 576,881 | +0.05(+1.09%) |
Feb 24, 2006 | 4.495 | 4.551 | 4.491 | 4.537 | 339,955 | +0.03(+0.69%) |
Feb 23, 2006 | 4.515 | 4.517 | 4.476 | 4.506 | 861,192 | -0.02(-0.51%) |
Feb 22, 2006 | 4.529 | 4.544 | 4.509 | 4.529 | 549,928 | +0.01(+0.20%) |
Feb 21, 2006 | 4.506 | 4.556 | 4.506 | 4.520 | 673,390 | +0.01(+0.23%) |
Feb 17, 2006 | 4.522 | 4.525 | 4.446 | 4.510 | 537,756 | -0.01(-0.18%) |
Feb 16, 2006 | 4.552 | 4.559 | 4.460 | 4.518 | 1,737,599 | -0.05(-1.18%) |
Feb 15, 2006 | 4.570 | 4.716 | 4.566 | 4.572 | 2,028,866 | -0.03(-0.55%) |
Feb 14, 2006 | 4.626 | 4.629 | 4.524 | 4.597 | 1,493,718 | +0.04(+0.78%) |
Feb 13, 2006 | 4.681 | 4.682 | 4.559 | 4.561 | 768,160 | -0.13(-2.72%) |
Feb 10, 2006 | 4.643 | 4.712 | 4.573 | 4.689 | 569,925 | +0.03(+0.72%) |
Feb 09, 2006 | 4.806 | 4.806 | 4.566 | 4.656 | 1,795,853 | -0.24(-4.95%) |
Feb 08, 2006 | 4.909 | 4.917 | 4.832 | 4.898 | 999,000 | -0.03(-0.63%) |
Feb 07, 2006 | 4.970 | 4.990 | 4.900 | 4.930 | 518,628 | -0.09(-1.81%) |
Feb 06, 2006 | 5.019 | 5.039 | 5.009 | 5.020 | 436,030 | -0.01(-0.11%) |
Feb 03, 2006 | 5.030 | 5.038 | 4.961 | 5.026 | 393,861 | -0.02(-0.39%) |
Feb 02, 2006 | 5.057 | 5.057 | 5.026 | 5.046 | 662,087 | -0.03(-0.57%) |
Feb 01, 2006 | 5.066 | 5.101 | 5.028 | 5.074 | 581,228 | -0.00(-0.05%) |
Jan 31, 2006 | 5.034 | 5.140 | 5.005 | 5.077 | 612,528 | +0.05(+1.05%) |
Jan 30, 2006 | 4.997 | 5.094 | 4.994 | 5.024 | 1,285,484 | +0.01(+0.23%) |
Jan 27, 2006 | 4.977 | 5.042 | 4.977 | 5.012 | 214,319 | +0.05(+1.00%) |
Jan 26, 2006 | 4.951 | 5.013 | 4.936 | 4.963 | 337,347 | +0.02(+0.37%) |
Jan 25, 2006 | 4.938 | 4.956 | 4.872 | 4.944 | 694,257 | +0.02(+0.44%) |
Jan 24, 2006 | 4.948 | 4.954 | 4.894 | 4.923 | 487,327 | -0.05(-0.95%) |
Jan 23, 2006 | 4.847 | 4.988 | 4.823 | 4.970 | 879,015 | +0.10(+2.05%) |
Jan 20, 2006 | 4.838 | 4.900 | 4.838 | 4.870 | 465,591 | +0.05(+1.10%) |
Jan 19, 2006 | 4.742 | 4.823 | 4.723 | 4.817 | 466,026 | +0.08(+1.75%) |
Jan 18, 2006 | 4.659 | 4.755 | 4.635 | 4.734 | 1,253,315 | +0.05(+1.03%) |
Jan 17, 2006 | 4.757 | 4.757 | 4.626 | 4.686 | 600,356 | -0.13(-2.68%) |
Jan 13, 2006 | 5.012 | 5.012 | 4.754 | 4.815 | 246,054 | +0.05(+1.11%) |
Jan 12, 2006 | 4.838 | 4.857 | 4.739 | 4.762 | 818,589 | -0.08(-1.59%) |
Jan 11, 2006 | 4.902 | 4.918 | 4.788 | 4.839 | 570,795 | -0.04(-0.78%) |
Jan 10, 2006 | 4.905 | 4.934 | 4.816 | 4.877 | 785,115 | -0.05(-1.05%) |
Jan 09, 2006 | 5.038 | 5.038 | 4.877 | 4.928 | 891,188 | -0.19(-3.71%) |
Jan 06, 2006 | 5.068 | 5.120 | 5.001 | 5.118 | 607,746 | +0.06(+1.23%) |
Jan 05, 2006 | 5.092 | 5.158 | 5.020 | 5.056 | 1,115,941 | -0.06(-1.19%) |
Jan 04, 2006 | 4.994 | 5.139 | 4.994 | 5.117 | 622,962 | +0.15(+3.06%) |
Jan 03, 2006 | 4.889 | 4.986 | 4.887 | 4.965 | 791,636 | +0.10(+2.15%) |
Dec 30, 2005 | 4.858 | 4.887 | 4.805 | 4.861 | 463,852 | +0.01(+0.14%) |
Dec 29, 2005 | 4.829 | 4.885 | 4.818 | 4.854 | 425,162 | +0.05(+0.96%) |
Dec 28, 2005 | 4.767 | 4.854 | 4.767 | 4.808 | 418,641 | +0.08(+1.60%) |
Dec 27, 2005 | 4.744 | 4.744 | 4.706 | 4.732 | 96,074 | -0.00(-0.07%) |
Dec 23, 2005 | 4.737 | 4.755 | 4.697 | 4.735 | 681,215 | +0.03(+0.66%) |
Dec 22, 2005 | 4.630 | 4.742 | 4.624 | 4.704 | 1,241,142 | +0.08(+1.77%) |
Dec 21, 2005 | 4.583 | 4.633 | 4.541 | 4.622 | 249,967 | +0.04(+0.80%) |
Dec 20, 2005 | 4.629 | 4.634 | 4.515 | 4.586 | 272,573 | -0.04(-0.97%) |
Dec 19, 2005 | 4.598 | 4.652 | 4.579 | 4.630 | 410,816 | +0.04(+0.80%) |
Dec 16, 2005 | 4.594 | 4.635 | 4.553 | 4.594 | 437,334 | +0.06(+1.29%) |
Dec 15, 2005 | 4.568 | 4.582 | 4.503 | 4.535 | 363,430 | -0.06(-1.25%) |
Dec 14, 2005 | 4.530 | 4.618 | 4.530 | 4.593 | 471,242 | +0.10(+2.15%) |
Dec 13, 2005 | 4.494 | 4.517 | 4.458 | 4.496 | 476,894 | +0.01(+0.28%) |
Dec 12, 2005 | 4.469 | 4.510 | 4.459 | 4.483 | 392,557 | +0.04(+0.98%) |
Dec 09, 2005 | 4.459 | 4.472 | 4.417 | 4.440 | 632,091 | -0.01(-0.13%) |
Dec 08, 2005 | 4.429 | 4.446 | 4.345 | 4.445 | 1,335,913 | +0.03(+0.62%) |
Dec 07, 2005 | 4.405 | 4.481 | 4.405 | 4.418 | 519,062 | +0.02(+0.39%) |
Dec 06, 2005 | 4.437 | 4.474 | 4.377 | 4.400 | 702,082 | -0.04(-0.96%) |
Dec 05, 2005 | 4.418 | 4.494 | 4.409 | 4.443 | 1,200,278 | +0.03(+0.57%) |
Dec 02, 2005 | 4.488 | 4.498 | 4.372 | 4.418 | 749,902 | -0.05(-1.11%) |
Dec 01, 2005 | 4.383 | 4.472 | 4.376 | 4.467 | 344,302 | +0.07(+1.65%) |
Nov 30, 2005 | 4.428 | 4.448 | 4.363 | 4.395 | 373,429 | -0.00(-0.08%) |
Nov 29, 2005 | 4.382 | 4.405 | 4.372 | 4.398 | 314,741 | +0.07(+1.65%) |
Nov 28, 2005 | 4.419 | 4.419 | 4.306 | 4.327 | 183,019 | -0.10(-2.16%) |
Nov 25, 2005 | 4.428 | 4.433 | 4.384 | 4.422 | 92,161 | +0.02(+0.52%) |
Nov 23, 2005 | 4.375 | 4.399 | 4.375 | 4.399 | 117,810 | +0.04(+0.90%) |
Nov 22, 2005 | 4.343 | 4.375 | 4.333 | 4.360 | 237,795 | +0.03(+0.66%) |
Nov 21, 2005 | 4.383 | 4.387 | 4.323 | 4.331 | 240,403 | -0.04(-1.00%) |
Nov 18, 2005 | 4.388 | 4.398 | 4.352 | 4.375 | 370,386 | -0.02(-0.47%) |
Nov 17, 2005 | 4.346 | 4.398 | 4.346 | 4.396 | 823,805 | +0.05(+1.24%) |
Nov 16, 2005 | 4.371 | 4.422 | 4.297 | 4.342 | 1,161,153 | -0.03(-0.66%) |
Nov 15, 2005 | 4.519 | 4.522 | 4.361 | 4.371 | 331,695 | -0.15(-3.28%) |
Nov 14, 2005 | 4.542 | 4.542 | 4.498 | 4.519 | 220,406 | -0.03(-0.73%) |
Nov 11, 2005 | 4.558 | 4.559 | 4.522 | 4.552 | 237,360 | +0.01(+0.13%) |
Nov 10, 2005 | 4.599 | 4.611 | 4.520 | 4.547 | 145,633 | -0.03(-0.70%) |
Nov 09, 2005 | 4.581 | 4.596 | 4.506 | 4.579 | 225,188 | +0.00(+0.10%) |
Nov 08, 2005 | 4.609 | 4.613 | 4.503 | 4.574 | 332,130 | -0.06(-1.27%) |
Nov 07, 2005 | 4.663 | 4.663 | 4.625 | 4.633 | 194,757 | -0.04(-0.84%) |
Nov 04, 2005 | 4.632 | 4.687 | 4.621 | 4.672 | 288,658 | +0.02(+0.37%) |
Nov 03, 2005 | 4.696 | 4.734 | 4.637 | 4.655 | 529,931 | +0.00(+0.00%) |
Nov 02, 2005 | 4.558 | 4.656 | 4.548 | 4.655 | 552,971 | +0.09(+2.04%) |
Nov 01, 2005 | 4.552 | 4.573 | 4.489 | 4.561 | 289,527 | +0.01(+0.33%) |
Oct 31, 2005 | 4.582 | 4.599 | 4.529 | 4.547 | 257,792 | -0.02(-0.38%) |
Oct 28, 2005 | 4.573 | 4.630 | 4.557 | 4.564 | 603,834 | -0.01(-0.15%) |
Oct 27, 2005 | 4.635 | 4.652 | 4.544 | 4.571 | 265,182 | -0.05(-1.09%) |
Oct 26, 2005 | 4.704 | 4.704 | 4.602 | 4.621 | 541,233 | -0.03(-0.57%) |
Oct 25, 2005 | 4.708 | 4.708 | 4.524 | 4.648 | 774,247 | -0.07(-1.49%) |
Oct 24, 2005 | 4.586 | 4.718 | 4.586 | 4.718 | 314,306 | +0.13(+2.91%) |
Oct 21, 2005 | 4.616 | 4.674 | 4.568 | 4.585 | 357,779 | -0.03(-0.67%) |
Oct 20, 2005 | 4.651 | 4.731 | 4.599 | 4.616 | 263,443 | -0.04(-0.89%) |
Oct 19, 2005 | 4.677 | 4.678 | 4.542 | 4.657 | 147,806 | -0.03(-0.64%) |
Oct 18, 2005 | 4.645 | 4.702 | 4.595 | 4.687 | 268,660 | +0.02(+0.37%) |
Oct 17, 2005 | 4.601 | 4.682 | 4.535 | 4.670 | 352,128 | +0.08(+1.83%) |
Oct 14, 2005 | 4.601 | 4.603 | 4.524 | 4.586 | 248,228 | -0.01(-0.13%) |
Oct 13, 2005 | 4.704 | 4.704 | 4.557 | 4.591 | 566,447 | -0.13(-2.75%) |
Oct 12, 2005 | 4.742 | 4.781 | 4.717 | 4.721 | 227,796 | +0.04(+0.88%) |
Oct 11, 2005 | 4.733 | 4.733 | 4.679 | 4.680 | 169,108 | -0.06(-1.26%) |
Oct 10, 2005 | 4.925 | 4.742 | 4.670 | 4.740 | 143,459 | +0.04(+0.83%) |
Oct 07, 2005 | 4.663 | 4.737 | 4.663 | 4.701 | 198,235 | +0.06(+1.24%) |
Oct 06, 2005 | 4.701 | 4.712 | 4.605 | 4.643 | 262,574 | -0.06(-1.32%) |
Oct 05, 2005 | 4.816 | 4.827 | 4.678 | 4.705 | 313,872 | -0.11(-2.29%) |
Oct 04, 2005 | 4.871 | 4.877 | 4.797 | 4.816 | 368,212 | +0.04(+0.94%) |
Oct 03, 2005 | 4.693 | 4.778 | 4.650 | 4.771 | 545,581 | +0.23(+5.15%) |
Sep 30, 2005 | 4.626 | 4.629 | 4.529 | 4.537 | 377,342 | -0.04(-0.98%) |
Sep 29, 2005 | 4.609 | 4.647 | 4.561 | 4.582 | 1,404,599 | -0.01(-0.30%) |
Sep 28, 2005 | 4.679 | 4.694 | 4.572 | 4.596 | 1,205,495 | -0.09(-1.82%) |
Sep 27, 2005 | 4.677 | 4.714 | 4.648 | 4.681 | 410,816 | +0.00(+0.05%) |
Sep 26, 2005 | 4.667 | 4.725 | 4.589 | 4.679 | 611,224 | +0.02(+0.42%) |
Sep 23, 2005 | 4.659 | 4.710 | 4.551 | 4.659 | 1,716,732 | +0.04(+0.95%) |
Sep 22, 2005 | 4.667 | 4.667 | 4.538 | 4.616 | 726,861 | -0.03(-0.72%) |
Sep 21, 2005 | 4.705 | 4.709 | 4.543 | 4.649 | 403,860 | -0.04(-0.91%) |
Sep 20, 2005 | 4.683 | 4.732 | 4.665 | 4.691 | 277,789 | -0.01(-0.22%) |
Sep 19, 2005 | 4.716 | 4.724 | 4.690 | 4.702 | 186,932 | -0.01(-0.29%) |
Sep 16, 2005 | 4.716 | 4.727 | 4.655 | 4.716 | 818,589 | +0.05(+0.99%) |
Sep 15, 2005 | 4.644 | 4.710 | 4.642 | 4.670 | 438,203 | +0.01(+0.25%) |
Sep 14, 2005 | 4.594 | 4.659 | 4.590 | 4.658 | 258,661 | +0.06(+1.40%) |
Sep 13, 2005 | 4.532 | 4.635 | 4.532 | 4.594 | 239,968 | +0.09(+1.89%) |
Sep 12, 2005 | 4.466 | 4.512 | 4.441 | 4.509 | 217,797 | +0.04(+0.80%) |
Sep 09, 2005 | 4.396 | 4.473 | 4.396 | 4.473 | 278,659 | +0.08(+1.86%) |
Sep 08, 2005 | 4.469 | 4.469 | 4.359 | 4.391 | 237,795 | -0.06(-1.27%) |
Sep 07, 2005 | 4.365 | 4.460 | 4.365 | 4.448 | 271,269 | +0.09(+2.09%) |
Sep 06, 2005 | 4.271 | 4.360 | 4.271 | 4.357 | 350,389 | +0.08(+1.94%) |
Sep 02, 2005 | 4.238 | 4.292 | 4.230 | 4.274 | 291,266 | -0.01(-0.24%) |
Sep 01, 2005 | 4.259 | 4.312 | 4.247 | 4.284 | 199,973 | +0.01(+0.32%) |
Aug 31, 2005 | 4.231 | 4.300 | 4.230 | 4.271 | 186,497 | +0.04(+0.92%) |
Aug 30, 2005 | 4.210 | 4.241 | 4.177 | 4.231 | 130,852 | +0.02(+0.46%) |
Aug 29, 2005 | 4.234 | 4.241 | 4.197 | 4.212 | 248,228 | -0.01(-0.19%) |
Aug 26, 2005 | 4.244 | 4.273 | 4.220 | 4.220 | 394,731 | -0.03(-0.76%) |
Aug 25, 2005 | 4.276 | 4.290 | 4.244 | 4.252 | 393,427 | -0.00(-0.11%) |
Aug 24, 2005 | 4.237 | 4.267 | 4.231 | 4.257 | 1,416,772 | +0.02(+0.46%) |
Aug 23, 2005 | 4.222 | 4.249 | 4.222 | 4.237 | 622,527 | +0.01(+0.24%) |
Aug 22, 2005 | 4.204 | 4.244 | 4.198 | 4.227 | 375,168 | +0.04(+1.07%) |
Aug 19, 2005 | 4.166 | 4.182 | 4.157 | 4.182 | 209,103 | +0.03(+0.75%) |
Aug 18, 2005 | 4.227 | 4.227 | 4.120 | 4.151 | 342,564 | -0.08(-1.80%) |
Aug 17, 2005 | 4.276 | 4.284 | 4.216 | 4.227 | 193,887 | -0.06(-1.45%) |
Aug 16, 2005 | 4.279 | 4.291 | 4.234 | 4.289 | 249,967 | +0.02(+0.43%) |
Aug 15, 2005 | 4.327 | 4.335 | 4.269 | 4.271 | 126,070 | -0.06(-1.30%) |
Aug 12, 2005 | 4.328 | 4.341 | 4.305 | 4.327 | 202,147 | +0.00(+0.11%) |
Aug 11, 2005 | 4.303 | 4.350 | 4.303 | 4.322 | 332,130 | +0.02(+0.40%) |
Aug 10, 2005 | 4.233 | 4.305 | 4.229 | 4.305 | 315,611 | +0.07(+1.71%) |
Aug 09, 2005 | 4.233 | 4.260 | 4.205 | 4.233 | 696,431 | +0.02(+0.49%) |
Aug 08, 2005 | 4.260 | 4.294 | 4.208 | 4.212 | 299,960 | -0.04(-0.95%) |
Aug 05, 2005 | 4.261 | 4.280 | 4.192 | 4.252 | 416,032 | -0.01(-0.32%) |
Aug 04, 2005 | 4.206 | 4.282 | 4.205 | 4.266 | 275,616 | +0.07(+1.70%) |
Aug 03, 2005 | 4.289 | 4.289 | 4.182 | 4.195 | 350,823 | -0.08(-1.88%) |
Aug 02, 2005 | 4.317 | 4.329 | 4.266 | 4.275 | 278,224 | +0.01(+0.27%) |
Aug 01, 2005 | 4.245 | 4.277 | 4.245 | 4.264 | 121,288 | +0.02(+0.38%) |
Jul 29, 2005 | 4.282 | 4.282 | 4.230 | 4.247 | 285,614 | -0.02(-0.57%) |
Jul 28, 2005 | 4.211 | 4.279 | 4.211 | 4.272 | 1,494,588 | +0.03(+0.81%) |
Jul 27, 2005 | 4.142 | 4.254 | 4.139 | 4.237 | 1,354,171 | +0.12(+3.02%) |
Jul 26, 2005 | 4.227 | 4.233 | 4.106 | 4.113 | 605,573 | -0.04(-0.94%) |
Jul 25, 2005 | 4.126 | 4.158 | 4.126 | 4.152 | 819,458 | +0.04(+1.06%) |
Jul 22, 2005 | 4.135 | 4.135 | 4.097 | 4.108 | 246,924 | -0.01(-0.14%) |
Jul 21, 2005 | 4.152 | 4.188 | 4.106 | 4.114 | 1,477,198 | +0.01(+0.14%) |
Jul 20, 2005 | 3.976 | 4.126 | 3.976 | 4.108 | 1,398,948 | +0.18(+4.54%) |
Jul 19, 2005 | 3.915 | 3.975 | 3.904 | 3.930 | 531,669 | +0.01(+0.35%) |
Jul 18, 2005 | 3.980 | 3.996 | 3.914 | 3.916 | 1,145,068 | -0.02(-0.61%) |
Jul 15, 2005 | 3.916 | 3.978 | 3.893 | 3.940 | 574,273 | +0.02(+0.62%) |
Jul 14, 2005 | 4.042 | 4.049 | 3.912 | 3.916 | 999,000 | -0.08(-1.99%) |
Jul 13, 2005 | 4.004 | 4.030 | 3.992 | 3.996 | 4,883,712 | +0.00(+0.09%) |
Jul 12, 2005 | 4.005 | 4.022 | 3.983 | 3.992 | 239,534 | +0.03(+0.78%) |
Jul 11, 2005 | 3.982 | 4.020 | 3.946 | 3.961 | 287,353 | +0.00(+0.06%) |
Jul 08, 2005 | 3.840 | 3.966 | 3.840 | 3.959 | 442,551 | +0.17(+4.40%) |
Jul 07, 2005 | 3.836 | 3.843 | 3.768 | 3.792 | 373,864 | -0.05(-1.38%) |
Jul 06, 2005 | 3.743 | 3.894 | 3.743 | 3.845 | 1,356,779 | +0.14(+3.76%) |
Jul 05, 2005 | 3.677 | 3.753 | 3.672 | 3.706 | 249,097 | -0.03(-0.68%) |
Jul 01, 2005 | 3.782 | 3.782 | 3.715 | 3.731 | 302,134 | -0.05(-1.34%) |
Jun 30, 2005 | 3.762 | 3.795 | 3.753 | 3.782 | 205,625 | +0.02(+0.64%) |
Jun 29, 2005 | 3.754 | 3.786 | 3.721 | 3.758 | 183,454 | +0.01(+0.21%) |
Jun 28, 2005 | 3.689 | 3.766 | 3.684 | 3.749 | 441,246 | +0.05(+1.46%) |
Jun 27, 2005 | 3.721 | 3.723 | 3.677 | 3.695 | 175,194 | -0.03(-0.71%) |
Jun 24, 2005 | 3.776 | 3.776 | 3.710 | 3.722 | 431,682 | -0.04(-0.98%) |
Jun 23, 2005 | 3.798 | 3.798 | 3.753 | 3.759 | 137,808 | -0.03(-0.76%) |
Jun 22, 2005 | 3.764 | 3.824 | 3.764 | 3.787 | 210,842 | +0.01(+0.30%) |
Jun 21, 2005 | 3.746 | 3.777 | 3.744 | 3.776 | 369,951 | +0.04(+0.95%) |
Jun 20, 2005 | 3.775 | 3.775 | 3.732 | 3.740 | 256,053 | -0.03(-0.73%) |
Jun 17, 2005 | 3.775 | 3.778 | 3.751 | 3.768 | 217,797 | +0.02(+0.55%) |
Jun 16, 2005 | 3.729 | 3.800 | 3.723 | 3.747 | 1,561,970 | +0.02(+0.62%) |
Jun 15, 2005 | 3.595 | 3.724 | 3.595 | 3.724 | 518,628 | +0.15(+4.28%) |
Jun 14, 2005 | 3.551 | 3.576 | 3.537 | 3.571 | 164,761 | +0.02(+0.45%) |
Jun 13, 2005 | 3.582 | 3.582 | 3.541 | 3.555 | 384,732 | -0.04(-1.02%) |
Jun 10, 2005 | 3.600 | 3.605 | 3.545 | 3.592 | 403,425 | +0.00(+0.03%) |
Jun 09, 2005 | 3.590 | 3.609 | 3.582 | 3.591 | 156,936 | +0.00(+0.06%) |
Jun 08, 2005 | 3.560 | 3.594 | 3.560 | 3.588 | 800,765 | +0.06(+1.56%) |
Jun 07, 2005 | 3.542 | 3.562 | 3.526 | 3.533 | 103,464 | +0.00(+0.03%) |
Jun 06, 2005 | 3.525 | 3.554 | 3.495 | 3.532 | 327,783 | +0.01(+0.23%) |
Jun 03, 2005 | 3.583 | 3.623 | 3.506 | 3.524 | 929,444 | -0.05(-1.51%) |
Jun 02, 2005 | 3.587 | 3.587 | 3.567 | 3.578 | 875,972 | +0.00(+0.00%) |