Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.942 | 4.964 | 4.863 | 4.964 | 809,168 | +0.06(+1.18%) |
Jun 29, 2006 | 4.697 | 4.942 | 4.668 | 4.906 | 577,423 | +0.22(+4.78%) |
Jun 28, 2006 | 4.697 | 4.740 | 4.617 | 4.682 | 209,568 | -0.03(-0.61%) |
Jun 27, 2006 | 4.762 | 4.776 | 4.661 | 4.711 | 456,006 | -0.06(-1.21%) |
Jun 26, 2006 | 4.668 | 4.798 | 4.668 | 4.769 | 428,285 | +0.10(+2.16%) |
Jun 23, 2006 | 4.625 | 4.697 | 4.625 | 4.668 | 285,662 | -0.01(-0.31%) |
Jun 22, 2006 | 4.682 | 4.697 | 4.617 | 4.682 | 287,325 | -0.06(-1.22%) |
Jun 21, 2006 | 4.545 | 4.755 | 4.545 | 4.740 | 615,539 | +0.19(+4.12%) |
Jun 20, 2006 | 4.603 | 4.654 | 4.553 | 4.553 | 355,518 | -0.09(-2.02%) |
Jun 19, 2006 | 4.668 | 4.697 | 4.545 | 4.646 | 486,499 | -0.05(-1.08%) |
Jun 16, 2006 | 4.949 | 4.949 | 4.682 | 4.697 | 1,651,602 | -0.25(-5.10%) |
Jun 15, 2006 | 4.841 | 4.949 | 4.827 | 4.949 | 288,988 | +0.14(+2.85%) |
Jun 14, 2006 | 4.769 | 4.848 | 4.733 | 4.812 | 498,419 | +0.01(+0.30%) |
Jun 13, 2006 | 4.762 | 4.870 | 4.718 | 4.798 | 599,322 | +0.02(+0.45%) |
Jun 12, 2006 | 4.856 | 4.870 | 4.762 | 4.776 | 426,206 | -0.09(-1.93%) |
Jun 09, 2006 | 4.892 | 4.949 | 4.863 | 4.870 | 246,991 | -0.02(-0.44%) |
Jun 08, 2006 | 4.856 | 4.964 | 4.769 | 4.892 | 485,806 | -0.01(-0.29%) |
Jun 07, 2006 | 4.913 | 5.022 | 4.870 | 4.906 | 771,468 | +0.00(+0.00%) |
Jun 06, 2006 | 4.899 | 4.971 | 4.819 | 4.906 | 424,543 | -0.01(-0.15%) |
Jun 05, 2006 | 4.993 | 5.036 | 4.870 | 4.913 | 1,037,310 | -0.14(-2.71%) |
Jun 02, 2006 | 4.935 | 5.050 | 4.935 | 5.050 | 705,354 | +0.12(+2.49%) |
Jun 01, 2006 | 4.834 | 4.928 | 4.791 | 4.928 | 307,007 | +0.04(+0.74%) |
May 31, 2006 | 4.819 | 4.892 | 4.762 | 4.892 | 634,527 | +0.12(+2.57%) |
May 30, 2006 | 4.841 | 4.870 | 4.740 | 4.769 | 408,881 | -0.12(-2.36%) |
May 26, 2006 | 4.906 | 4.935 | 4.834 | 4.884 | 243,110 | +0.02(+0.45%) |
May 25, 2006 | 4.798 | 4.870 | 4.783 | 4.863 | 300,770 | +0.08(+1.66%) |
May 24, 2006 | 4.798 | 4.899 | 4.690 | 4.783 | 418,583 | -0.04(-0.90%) |
May 23, 2006 | 4.942 | 4.993 | 4.798 | 4.827 | 452,541 | -0.06(-1.18%) |
May 22, 2006 | 4.798 | 4.964 | 4.780 | 4.884 | 878,054 | -0.06(-1.17%) |
May 19, 2006 | 4.798 | 4.978 | 4.798 | 4.942 | 623,439 | +0.10(+2.09%) |
May 18, 2006 | 4.812 | 4.942 | 4.812 | 4.841 | 356,627 | +0.00(+0.00%) |
May 17, 2006 | 4.812 | 4.928 | 4.762 | 4.841 | 764,122 | -0.11(-2.19%) |
May 16, 2006 | 4.884 | 5.050 | 4.834 | 4.949 | 656,843 | +0.11(+2.24%) |
May 15, 2006 | 4.906 | 4.949 | 4.812 | 4.841 | 1,109,800 | -0.16(-3.17%) |
May 12, 2006 | 4.762 | 5.108 | 4.762 | 5.000 | 1,350,970 | +0.09(+1.91%) |
May 11, 2006 | 5.029 | 5.065 | 4.834 | 4.906 | 1,060,041 | -0.12(-2.44%) |
May 10, 2006 | 4.935 | 5.065 | 4.899 | 5.029 | 423,573 | +0.05(+1.01%) |
May 09, 2006 | 5.014 | 5.072 | 4.935 | 4.978 | 694,404 | -0.07(-1.43%) |
May 08, 2006 | 4.913 | 5.101 | 4.848 | 5.050 | 1,067,110 | +0.09(+1.74%) |
May 05, 2006 | 4.747 | 4.978 | 4.740 | 4.964 | 966,483 | +0.21(+4.40%) |
May 04, 2006 | 4.827 | 4.827 | 4.697 | 4.755 | 608,747 | -0.09(-1.93%) |
May 03, 2006 | 4.762 | 4.920 | 4.675 | 4.848 | 1,530,739 | +0.05(+1.05%) |
May 02, 2006 | 4.726 | 4.819 | 4.560 | 4.798 | 424,820 | +0.05(+1.06%) |
May 01, 2006 | 4.978 | 5.007 | 4.690 | 4.747 | 582,135 | -0.20(-4.08%) |
Apr 28, 2006 | 4.798 | 5.000 | 4.654 | 4.949 | 1,130,174 | +0.15(+3.16%) |
Apr 27, 2006 | 4.560 | 4.798 | 4.488 | 4.798 | 756,637 | +0.18(+3.91%) |
Apr 26, 2006 | 4.553 | 4.668 | 4.502 | 4.617 | 633,003 | +0.04(+0.79%) |
Apr 25, 2006 | 4.509 | 4.581 | 4.437 | 4.581 | 1,001,134 | +0.04(+0.79%) |
Apr 24, 2006 | 4.639 | 4.646 | 4.531 | 4.545 | 414,563 | -0.17(-3.52%) |
Apr 21, 2006 | 4.690 | 4.863 | 4.553 | 4.711 | 836,473 | +0.14(+3.00%) |
Apr 20, 2006 | 4.690 | 4.697 | 4.531 | 4.574 | 865,996 | -0.14(-3.06%) |
Apr 19, 2006 | 4.639 | 4.747 | 4.581 | 4.718 | 1,700,806 | +0.04(+0.93%) |
Apr 18, 2006 | 4.314 | 4.747 | 4.293 | 4.675 | 1,240,087 | +0.32(+7.46%) |
Apr 17, 2006 | 4.358 | 4.379 | 4.300 | 4.351 | 806,812 | -0.02(-0.50%) |
Apr 13, 2006 | 4.387 | 4.408 | 4.329 | 4.372 | 774,794 | -0.01(-0.33%) |
Apr 12, 2006 | 4.387 | 4.401 | 4.329 | 4.387 | 430,087 | -0.01(-0.16%) |
Apr 11, 2006 | 4.401 | 4.437 | 4.329 | 4.394 | 653,793 | -0.03(-0.65%) |
Apr 10, 2006 | 4.473 | 4.495 | 4.343 | 4.423 | 578,809 | -0.06(-1.45%) |
Apr 07, 2006 | 4.516 | 4.574 | 4.415 | 4.488 | 549,286 | -0.04(-0.96%) |
Apr 06, 2006 | 4.394 | 4.538 | 4.387 | 4.531 | 413,316 | +0.12(+2.78%) |
Apr 05, 2006 | 4.415 | 4.480 | 4.394 | 4.408 | 247,823 | -0.01(-0.16%) |
Apr 04, 2006 | 4.415 | 4.524 | 4.365 | 4.415 | 347,895 | -0.01(-0.16%) |
Apr 03, 2006 | 4.545 | 4.553 | 4.415 | 4.423 | 345,539 | -0.16(-3.46%) |
Mar 31, 2006 | 4.415 | 4.581 | 4.415 | 4.581 | 548,732 | +0.04(+0.79%) |
Mar 30, 2006 | 4.516 | 4.596 | 4.452 | 4.545 | 400,426 | -0.01(-0.16%) |
Mar 29, 2006 | 4.538 | 4.610 | 4.509 | 4.553 | 371,458 | +0.04(+0.80%) |
Mar 28, 2006 | 4.459 | 4.567 | 4.437 | 4.516 | 536,673 | +0.02(+0.48%) |
Mar 27, 2006 | 4.553 | 4.589 | 4.473 | 4.495 | 204,856 | -0.10(-2.20%) |
Mar 24, 2006 | 4.596 | 4.625 | 4.538 | 4.596 | 280,118 | -0.03(-0.62%) |
Mar 23, 2006 | 4.452 | 4.625 | 4.452 | 4.625 | 975,354 | +0.14(+3.05%) |
Mar 22, 2006 | 4.488 | 4.574 | 4.452 | 4.488 | 526,832 | -0.01(-0.32%) |
Mar 21, 2006 | 4.329 | 4.596 | 4.329 | 4.502 | 758,023 | -0.01(-0.32%) |
Mar 20, 2006 | 4.459 | 4.545 | 4.401 | 4.516 | 604,589 | +0.03(+0.64%) |
Mar 17, 2006 | 4.531 | 4.567 | 4.437 | 4.488 | 1,401,838 | -0.03(-0.64%) |
Mar 16, 2006 | 4.596 | 4.654 | 4.502 | 4.516 | 476,103 | -0.10(-2.19%) |
Mar 15, 2006 | 4.495 | 4.625 | 4.423 | 4.617 | 966,068 | +0.14(+3.06%) |
Mar 14, 2006 | 4.329 | 4.488 | 4.329 | 4.480 | 544,019 | +0.13(+2.99%) |
Mar 13, 2006 | 4.379 | 4.430 | 4.336 | 4.351 | 348,033 | -0.06(-1.47%) |
Mar 10, 2006 | 4.141 | 4.415 | 4.105 | 4.415 | 878,747 | +0.25(+5.88%) |
Mar 09, 2006 | 4.242 | 4.257 | 4.098 | 4.170 | 367,161 | -0.10(-2.36%) |
Mar 08, 2006 | 4.120 | 4.293 | 4.091 | 4.271 | 582,412 | +0.11(+2.60%) |
Mar 07, 2006 | 4.185 | 4.221 | 4.076 | 4.163 | 648,665 | -0.06(-1.54%) |
Mar 06, 2006 | 4.257 | 4.271 | 4.199 | 4.228 | 421,771 | -0.06(-1.35%) |
Mar 03, 2006 | 4.314 | 4.336 | 4.213 | 4.286 | 466,124 | -0.08(-1.82%) |
Mar 02, 2006 | 4.365 | 4.387 | 4.307 | 4.365 | 358,983 | -0.02(-0.49%) |
Mar 01, 2006 | 4.257 | 4.387 | 4.257 | 4.387 | 491,627 | +0.12(+2.70%) |
Feb 28, 2006 | 4.415 | 4.408 | 4.242 | 4.271 | 423,157 | -0.14(-3.27%) |
Feb 27, 2006 | 4.358 | 4.437 | 4.358 | 4.415 | 232,299 | +0.02(+0.49%) |
Feb 24, 2006 | 4.343 | 4.394 | 4.336 | 4.394 | 337,084 | +0.01(+0.16%) |
Feb 23, 2006 | 4.415 | 4.452 | 4.358 | 4.387 | 321,837 | -0.06(-1.46%) |
Feb 22, 2006 | 4.415 | 4.473 | 4.372 | 4.452 | 416,920 | +0.01(+0.33%) |
Feb 21, 2006 | 4.452 | 4.488 | 4.387 | 4.437 | 272,633 | -0.03(-0.65%) |
Feb 17, 2006 | 4.459 | 4.495 | 4.387 | 4.466 | 448,937 | +0.02(+0.49%) |
Feb 16, 2006 | 4.473 | 4.495 | 4.437 | 4.444 | 313,521 | -0.03(-0.65%) |
Feb 15, 2006 | 4.379 | 4.488 | 4.379 | 4.473 | 414,979 | +0.05(+1.14%) |
Feb 14, 2006 | 4.415 | 4.473 | 4.322 | 4.423 | 695,236 | -0.01(-0.33%) |
Feb 13, 2006 | 4.351 | 4.444 | 4.336 | 4.437 | 385,734 | +0.04(+0.82%) |
Feb 10, 2006 | 4.401 | 4.452 | 4.336 | 4.401 | 678,742 | -0.04(-0.97%) |
Feb 09, 2006 | 4.415 | 4.509 | 4.415 | 4.444 | 847,423 | +0.01(+0.16%) |
Feb 08, 2006 | 4.437 | 4.473 | 4.329 | 4.437 | 328,213 | +0.00(+0.00%) |
Feb 07, 2006 | 4.437 | 4.560 | 4.408 | 4.437 | 473,747 | -0.03(-0.65%) |
Feb 06, 2006 | 4.415 | 4.488 | 4.336 | 4.466 | 426,067 | +0.02(+0.49%) |
Feb 03, 2006 | 4.401 | 4.538 | 4.365 | 4.444 | 666,961 | -0.01(-0.32%) |
Feb 02, 2006 | 4.545 | 4.603 | 4.415 | 4.459 | 884,430 | -0.12(-2.68%) |
Feb 01, 2006 | 4.646 | 4.654 | 4.488 | 4.581 | 1,262,957 | -0.09(-2.01%) |
Jan 31, 2006 | 4.747 | 4.819 | 4.646 | 4.675 | 856,571 | -0.13(-2.70%) |
Jan 30, 2006 | 4.827 | 4.863 | 4.755 | 4.805 | 536,257 | -0.04(-0.89%) |
Jan 27, 2006 | 4.783 | 4.892 | 4.740 | 4.848 | 808,891 | +0.06(+1.36%) |
Jan 26, 2006 | 4.834 | 4.834 | 4.726 | 4.783 | 1,203,219 | -0.06(-1.34%) |
Jan 25, 2006 | 4.906 | 4.906 | 4.812 | 4.848 | 354,271 | -0.05(-1.03%) |
Jan 24, 2006 | 4.834 | 4.899 | 4.798 | 4.899 | 804,456 | +0.07(+1.49%) |
Jan 23, 2006 | 4.812 | 4.856 | 4.762 | 4.827 | 530,575 | +0.06(+1.21%) |
Jan 20, 2006 | 4.928 | 4.928 | 4.690 | 4.769 | 745,549 | -0.13(-2.65%) |
Jan 19, 2006 | 4.819 | 4.928 | 4.805 | 4.899 | 1,527,967 | +0.11(+2.26%) |
Jan 18, 2006 | 4.690 | 4.819 | 4.690 | 4.791 | 1,203,357 | +0.05(+1.07%) |
Jan 17, 2006 | 4.762 | 4.805 | 4.733 | 4.740 | 667,931 | -0.06(-1.35%) |
Jan 13, 2006 | 4.870 | 4.935 | 4.791 | 4.805 | 618,172 | -0.07(-1.48%) |
Jan 12, 2006 | 4.978 | 4.978 | 4.863 | 4.877 | 1,298,994 | -0.04(-0.88%) |
Jan 11, 2006 | 4.798 | 4.957 | 4.798 | 4.920 | 1,403,917 | +0.12(+2.56%) |
Jan 10, 2006 | 4.747 | 4.827 | 4.711 | 4.798 | 1,252,839 | +0.06(+1.37%) |
Jan 09, 2006 | 4.690 | 4.755 | 4.654 | 4.733 | 857,541 | +0.09(+1.86%) |
Jan 06, 2006 | 4.798 | 4.798 | 4.495 | 4.646 | 1,355,405 | +0.12(+2.71%) |
Jan 05, 2006 | 4.401 | 4.545 | 4.387 | 4.524 | 1,010,282 | +0.07(+1.62%) |
Jan 04, 2006 | 4.336 | 4.495 | 4.336 | 4.452 | 838,691 | +0.07(+1.65%) |
Jan 03, 2006 | 4.127 | 4.408 | 4.120 | 4.379 | 705,631 | +0.27(+6.49%) |
Dec 30, 2005 | 4.163 | 4.170 | 4.055 | 4.112 | 964,820 | -0.06(-1.38%) |
Dec 29, 2005 | 4.134 | 4.185 | 4.134 | 4.170 | 731,827 | +0.05(+1.23%) |
Dec 28, 2005 | 4.062 | 4.149 | 4.062 | 4.120 | 972,720 | +0.01(+0.18%) |
Dec 27, 2005 | 3.997 | 4.127 | 3.997 | 4.112 | 823,167 | +0.07(+1.79%) |
Dec 23, 2005 | 4.019 | 4.112 | 4.011 | 4.040 | 570,492 | -0.06(-1.58%) |
Dec 22, 2005 | 4.069 | 4.156 | 4.069 | 4.105 | 516,714 | -0.04(-1.04%) |
Dec 21, 2005 | 4.149 | 4.192 | 4.149 | 4.149 | 630,924 | -0.01(-0.35%) |
Dec 20, 2005 | 4.156 | 4.192 | 4.149 | 4.163 | 752,895 | -0.01(-0.35%) |
Dec 19, 2005 | 4.257 | 4.286 | 4.149 | 4.177 | 568,136 | -0.12(-2.69%) |
Dec 16, 2005 | 4.322 | 4.343 | 4.185 | 4.293 | 1,535,174 | -0.01(-0.17%) |
Dec 15, 2005 | 4.293 | 4.329 | 4.257 | 4.300 | 485,528 | -0.01(-0.17%) |
Dec 14, 2005 | 4.213 | 4.329 | 4.213 | 4.307 | 509,368 | +0.06(+1.53%) |
Dec 13, 2005 | 4.163 | 4.322 | 4.120 | 4.242 | 917,972 | +0.01(+0.17%) |
Dec 12, 2005 | 4.156 | 4.314 | 4.112 | 4.235 | 968,562 | +0.09(+2.09%) |
Dec 09, 2005 | 4.134 | 4.192 | 4.127 | 4.149 | 677,772 | -0.01(-0.35%) |
Dec 08, 2005 | 4.149 | 4.242 | 4.112 | 4.163 | 695,652 | -0.02(-0.52%) |
Dec 07, 2005 | 4.177 | 4.264 | 4.177 | 4.185 | 732,382 | -0.06(-1.36%) |
Dec 06, 2005 | 4.228 | 4.300 | 4.228 | 4.242 | 593,223 | -0.01(-0.17%) |
Dec 05, 2005 | 4.271 | 4.278 | 4.221 | 4.250 | 621,221 | -0.06(-1.34%) |
Dec 02, 2005 | 4.343 | 4.365 | 4.257 | 4.307 | 575,898 | -0.09(-2.13%) |
Dec 01, 2005 | 4.336 | 4.415 | 4.257 | 4.401 | 478,598 | +0.00(+0.00%) |
Nov 30, 2005 | 4.423 | 4.452 | 4.358 | 4.401 | 464,876 | -0.05(-1.13%) |
Nov 29, 2005 | 4.480 | 4.509 | 4.415 | 4.452 | 458,501 | +0.01(+0.16%) |
Nov 28, 2005 | 4.545 | 4.617 | 4.444 | 4.444 | 912,289 | -0.11(-2.38%) |
Nov 25, 2005 | 4.560 | 4.574 | 4.545 | 4.553 | 274,851 | -0.03(-0.63%) |
Nov 23, 2005 | 4.329 | 4.589 | 4.307 | 4.581 | 1,253,254 | +0.27(+6.19%) |
Nov 22, 2005 | 4.185 | 4.322 | 4.163 | 4.314 | 916,863 | +0.13(+3.10%) |
Nov 21, 2005 | 4.098 | 4.185 | 4.055 | 4.185 | 525,308 | +0.06(+1.58%) |
Nov 18, 2005 | 4.134 | 4.170 | 4.069 | 4.120 | 539,861 | +0.01(+0.18%) |
Nov 17, 2005 | 4.026 | 4.134 | 4.026 | 4.112 | 613,182 | +0.02(+0.53%) |
Nov 16, 2005 | 4.120 | 4.149 | 4.062 | 4.091 | 586,155 | -0.06(-1.56%) |
Nov 15, 2005 | 4.105 | 4.163 | 4.033 | 4.156 | 1,105,780 | +0.05(+1.23%) |
Nov 14, 2005 | 4.163 | 4.163 | 4.069 | 4.105 | 559,404 | -0.06(-1.39%) |
Nov 11, 2005 | 4.055 | 4.170 | 4.055 | 4.163 | 563,562 | +0.08(+1.94%) |
Nov 10, 2005 | 4.112 | 4.112 | 3.997 | 4.084 | 673,059 | +0.04(+1.07%) |
Nov 09, 2005 | 3.932 | 4.040 | 3.903 | 4.040 | 946,663 | +0.09(+2.19%) |
Nov 08, 2005 | 3.874 | 3.990 | 3.860 | 3.954 | 663,634 | +0.03(+0.74%) |
Nov 07, 2005 | 3.845 | 3.946 | 3.845 | 3.925 | 935,575 | -0.03(-0.73%) |
Nov 04, 2005 | 3.939 | 3.997 | 3.896 | 3.954 | 830,790 | -0.07(-1.79%) |
Nov 03, 2005 | 4.084 | 4.112 | 3.997 | 4.026 | 714,640 | -0.08(-1.93%) |
Nov 02, 2005 | 4.076 | 4.105 | 3.990 | 4.105 | 536,257 | +0.04(+1.07%) |
Nov 01, 2005 | 4.112 | 4.127 | 4.026 | 4.062 | 522,813 | -0.09(-2.09%) |
Oct 31, 2005 | 4.149 | 4.170 | 4.055 | 4.149 | 1,117,146 | -0.01(-0.17%) |
Oct 28, 2005 | 4.134 | 4.213 | 4.112 | 4.156 | 402,782 | +0.01(+0.17%) |
Oct 27, 2005 | 4.156 | 4.192 | 4.112 | 4.149 | 560,929 | -0.03(-0.69%) |
Oct 26, 2005 | 4.221 | 4.250 | 4.120 | 4.177 | 576,868 | -0.09(-2.20%) |
Oct 25, 2005 | 4.271 | 4.307 | 4.221 | 4.271 | 457,530 | -0.06(-1.33%) |
Oct 24, 2005 | 4.250 | 4.329 | 4.242 | 4.329 | 636,468 | +0.07(+1.69%) |
Oct 21, 2005 | 4.264 | 4.314 | 4.228 | 4.257 | 343,044 | -0.01(-0.17%) |
Oct 20, 2005 | 4.271 | 4.365 | 4.213 | 4.264 | 613,321 | -0.05(-1.17%) |
Oct 19, 2005 | 4.120 | 4.314 | 4.120 | 4.314 | 684,702 | +0.09(+2.22%) |
Oct 18, 2005 | 4.156 | 4.271 | 4.156 | 4.221 | 630,646 | -0.04(-0.85%) |
Oct 17, 2005 | 4.149 | 4.271 | 4.141 | 4.257 | 809,168 | +0.01(+0.34%) |
Oct 14, 2005 | 3.932 | 4.329 | 3.932 | 4.242 | 1,692,490 | +0.31(+7.89%) |
Oct 13, 2005 | 3.896 | 3.954 | 3.860 | 3.932 | 953,593 | -0.07(-1.80%) |
Oct 12, 2005 | 4.011 | 4.026 | 3.896 | 4.004 | 1,113,819 | -0.09(-2.12%) |
Oct 11, 2005 | 4.062 | 4.149 | 4.011 | 4.091 | 989,076 | +0.01(+0.18%) |
Oct 10, 2005 | 4.026 | 4.098 | 4.026 | 4.084 | 1,219,019 | -0.01(-0.35%) |
Oct 07, 2005 | 3.968 | 4.149 | 3.968 | 4.098 | 1,020,816 | +0.09(+2.34%) |
Oct 06, 2005 | 3.968 | 4.105 | 3.968 | 4.004 | 1,350,277 | -0.01(-0.36%) |
Oct 05, 2005 | 4.004 | 4.156 | 3.983 | 4.019 | 1,386,175 | -0.08(-1.94%) |
Oct 04, 2005 | 4.040 | 4.185 | 3.983 | 4.098 | 1,585,488 | -0.12(-2.91%) |
Oct 03, 2005 | 4.336 | 4.379 | 4.199 | 4.221 | 1,582,300 | -0.20(-4.57%) |
Sep 30, 2005 | 4.329 | 4.423 | 4.300 | 4.423 | 763,983 | +0.07(+1.66%) |
Sep 29, 2005 | 4.242 | 4.351 | 4.163 | 4.351 | 1,353,604 | +0.09(+2.03%) |
Sep 28, 2005 | 4.343 | 4.394 | 4.221 | 4.264 | 1,709,677 | -0.15(-3.43%) |
Sep 27, 2005 | 4.343 | 4.444 | 4.329 | 4.415 | 2,523,835 | -0.13(-2.86%) |
Sep 26, 2005 | 4.401 | 4.560 | 4.401 | 4.545 | 820,949 | +0.13(+2.94%) |
Sep 23, 2005 | 4.415 | 4.509 | 4.369 | 4.415 | 1,270,303 | +0.01(+0.16%) |
Sep 22, 2005 | 4.415 | 4.473 | 4.401 | 4.408 | 739,450 | -0.08(-1.77%) |
Sep 21, 2005 | 4.581 | 4.603 | 4.480 | 4.488 | 807,505 | -0.09(-2.05%) |
Sep 20, 2005 | 4.589 | 4.661 | 4.581 | 4.581 | 570,354 | -0.01(-0.16%) |
Sep 19, 2005 | 4.596 | 4.690 | 4.581 | 4.589 | 608,608 | -0.04(-0.93%) |
Sep 16, 2005 | 4.805 | 4.819 | 4.617 | 4.632 | 2,076,422 | -0.25(-5.03%) |
Sep 15, 2005 | 4.819 | 4.906 | 4.798 | 4.877 | 282,613 | +0.06(+1.20%) |
Sep 14, 2005 | 4.834 | 4.949 | 4.783 | 4.819 | 597,243 | -0.01(-0.30%) |
Sep 13, 2005 | 4.978 | 5.007 | 4.819 | 4.834 | 772,854 | -0.19(-3.74%) |
Sep 12, 2005 | 4.971 | 5.036 | 4.949 | 5.022 | 964,127 | +0.04(+0.72%) |
Sep 09, 2005 | 5.007 | 5.043 | 4.949 | 4.985 | 349,974 | -0.01(-0.29%) |
Sep 08, 2005 | 5.022 | 5.050 | 4.985 | 5.000 | 388,229 | -0.06(-1.28%) |
Sep 07, 2005 | 5.058 | 5.072 | 5.014 | 5.065 | 531,822 | -0.01(-0.28%) |
Sep 06, 2005 | 4.993 | 5.094 | 4.985 | 5.079 | 424,404 | +0.08(+1.59%) |
Sep 02, 2005 | 4.906 | 5.043 | 4.884 | 5.000 | 794,892 | +0.02(+0.43%) |
Sep 01, 2005 | 4.848 | 5.022 | 4.805 | 4.978 | 1,461,714 | +0.12(+2.37%) |
Aug 31, 2005 | 4.610 | 4.863 | 4.575 | 4.863 | 1,732,962 | +0.25(+5.31%) |
Aug 30, 2005 | 4.661 | 4.690 | 4.581 | 4.617 | 675,277 | -0.05(-1.08%) |
Aug 29, 2005 | 4.798 | 4.798 | 4.581 | 4.668 | 999,748 | -0.17(-3.58%) |
Aug 26, 2005 | 4.913 | 4.964 | 4.834 | 4.841 | 492,874 | -0.09(-1.90%) |
Aug 25, 2005 | 4.884 | 4.957 | 4.884 | 4.935 | 327,382 | +0.04(+0.88%) |
Aug 24, 2005 | 4.899 | 4.928 | 4.884 | 4.892 | 330,985 | -0.01(-0.29%) |
Aug 23, 2005 | 4.957 | 4.978 | 4.906 | 4.906 | 333,064 | -0.06(-1.16%) |
Aug 22, 2005 | 4.928 | 4.964 | 4.913 | 4.964 | 281,088 | +0.04(+0.88%) |
Aug 19, 2005 | 4.942 | 4.957 | 4.892 | 4.920 | 276,237 | +0.00(+0.00%) |
Aug 18, 2005 | 4.877 | 4.964 | 4.870 | 4.920 | 417,197 | +0.01(+0.15%) |
Aug 17, 2005 | 4.935 | 4.978 | 4.906 | 4.913 | 346,093 | -0.06(-1.30%) |
Aug 16, 2005 | 4.942 | 4.985 | 4.913 | 4.978 | 483,865 | +0.04(+0.73%) |
Aug 15, 2005 | 4.848 | 4.993 | 4.841 | 4.942 | 823,721 | +0.01(+0.15%) |
Aug 12, 2005 | 4.964 | 4.985 | 4.892 | 4.935 | 379,635 | -0.06(-1.16%) |
Aug 11, 2005 | 4.848 | 4.993 | 4.848 | 4.993 | 497,032 | +0.14(+2.82%) |
Aug 10, 2005 | 4.863 | 5.007 | 4.856 | 4.856 | 560,790 | -0.08(-1.61%) |
Aug 09, 2005 | 4.834 | 4.942 | 4.805 | 4.935 | 663,357 | +0.03(+0.59%) |
Aug 08, 2005 | 4.920 | 4.978 | 4.798 | 4.906 | 1,114,651 | -0.01(-0.29%) |
Aug 05, 2005 | 4.978 | 5.022 | 4.913 | 4.920 | 678,049 | -0.09(-1.87%) |
Aug 04, 2005 | 5.050 | 5.079 | 5.000 | 5.014 | 624,548 | -0.06(-1.28%) |
Aug 03, 2005 | 5.094 | 5.130 | 5.058 | 5.079 | 370,764 | -0.04(-0.85%) |
Aug 02, 2005 | 5.036 | 5.123 | 5.029 | 5.123 | 851,165 | +0.08(+1.57%) |
Aug 01, 2005 | 5.036 | 5.086 | 5.000 | 5.043 | 1,039,805 | +0.02(+0.43%) |
Jul 29, 2005 | 5.072 | 5.108 | 5.000 | 5.022 | 825,523 | -0.03(-0.57%) |
Jul 28, 2005 | 4.993 | 5.072 | 4.978 | 5.050 | 725,590 | +0.04(+0.72%) |
Jul 27, 2005 | 5.108 | 5.130 | 5.014 | 5.014 | 1,199,199 | -0.09(-1.84%) |
Jul 26, 2005 | 5.065 | 5.173 | 5.058 | 5.108 | 599,322 | +0.04(+0.85%) |
Jul 25, 2005 | 5.050 | 5.108 | 5.036 | 5.065 | 523,644 | -0.02(-0.43%) |
Jul 22, 2005 | 5.036 | 5.101 | 5.029 | 5.086 | 423,573 | +0.04(+0.86%) |
Jul 21, 2005 | 5.065 | 5.115 | 5.029 | 5.043 | 482,618 | -0.06(-1.13%) |
Jul 20, 2005 | 5.050 | 5.101 | 5.036 | 5.101 | 639,517 | +0.04(+0.71%) |
Jul 19, 2005 | 5.036 | 5.115 | 5.036 | 5.065 | 656,288 | +0.01(+0.14%) |
Jul 18, 2005 | 5.050 | 5.101 | 5.050 | 5.058 | 465,015 | +0.01(+0.14%) |
Jul 15, 2005 | 5.036 | 5.115 | 5.036 | 5.050 | 614,014 | +0.00(+0.00%) |
Jul 14, 2005 | 5.086 | 5.115 | 5.043 | 5.050 | 751,509 | -0.03(-0.57%) |
Jul 13, 2005 | 5.094 | 5.144 | 5.065 | 5.079 | 610,133 | -0.04(-0.85%) |
Jul 12, 2005 | 5.195 | 5.195 | 5.086 | 5.123 | 756,221 | -0.06(-1.25%) |
Jul 11, 2005 | 5.086 | 5.195 | 5.072 | 5.187 | 660,446 | +0.07(+1.41%) |
Jul 08, 2005 | 5.022 | 5.187 | 5.014 | 5.115 | 826,494 | +0.02(+0.42%) |
Jul 07, 2005 | 5.050 | 5.123 | 5.036 | 5.094 | 522,397 | +0.00(+0.00%) |
Jul 06, 2005 | 5.108 | 5.144 | 5.065 | 5.094 | 588,927 | -0.07(-1.40%) |
Jul 05, 2005 | 5.123 | 5.166 | 5.022 | 5.166 | 990,323 | -0.03(-0.56%) |