Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.178 | 5.362 | 5.155 | 5.362 | 37,541 | +0.22(+4.33%) |
Jun 29, 2006 | 5.105 | 5.213 | 4.967 | 5.140 | 284,166 | +0.00(+0.00%) |
Jun 28, 2006 | 5.236 | 5.236 | 4.987 | 5.140 | 45,101 | +0.00(+0.00%) |
Jun 27, 2006 | 5.267 | 5.267 | 5.082 | 5.140 | 68,304 | -0.13(-2.47%) |
Jun 26, 2006 | 5.121 | 5.274 | 5.121 | 5.270 | 161,636 | +0.09(+1.78%) |
Jun 23, 2006 | 5.370 | 5.424 | 5.102 | 5.178 | 143,386 | -0.10(-1.82%) |
Jun 22, 2006 | 5.178 | 5.351 | 5.044 | 5.274 | 218,730 | +0.19(+3.77%) |
Jun 21, 2006 | 5.178 | 5.267 | 5.052 | 5.082 | 343,607 | +0.00(+0.00%) |
Jun 20, 2006 | 5.063 | 5.140 | 5.063 | 5.082 | 241,672 | +0.00(+0.08%) |
Jun 19, 2006 | 5.006 | 5.255 | 5.006 | 5.079 | 185,099 | +0.00(+0.08%) |
Jun 16, 2006 | 5.059 | 5.178 | 4.987 | 5.075 | 170,239 | +0.02(+0.30%) |
Jun 15, 2006 | 4.910 | 5.121 | 4.910 | 5.059 | 174,671 | +0.21(+4.27%) |
Jun 14, 2006 | 4.756 | 4.871 | 4.756 | 4.852 | 38,062 | +0.05(+1.04%) |
Jun 13, 2006 | 4.764 | 4.814 | 4.718 | 4.802 | 168,935 | +0.01(+0.24%) |
Jun 12, 2006 | 4.756 | 4.795 | 4.683 | 4.791 | 267,481 | +0.05(+1.05%) |
Jun 09, 2006 | 4.603 | 4.772 | 4.603 | 4.741 | 68,565 | +0.10(+2.15%) |
Jun 08, 2006 | 4.718 | 4.718 | 4.630 | 4.641 | 46,144 | -0.10(-2.02%) |
Jun 07, 2006 | 4.691 | 4.737 | 4.680 | 4.737 | 33,109 | +0.02(+0.32%) |
Jun 06, 2006 | 4.756 | 4.756 | 4.699 | 4.722 | 129,569 | -0.00(-0.08%) |
Jun 05, 2006 | 4.699 | 4.776 | 4.630 | 4.726 | 56,311 | +0.02(+0.49%) |
Jun 02, 2006 | 4.660 | 4.718 | 4.626 | 4.703 | 54,747 | +0.03(+0.57%) |
Jun 01, 2006 | 4.630 | 4.676 | 4.576 | 4.676 | 23,463 | +0.07(+1.50%) |
May 31, 2006 | 4.545 | 4.618 | 4.545 | 4.607 | 50,576 | -0.00(-0.08%) |
May 30, 2006 | 4.603 | 4.614 | 4.565 | 4.611 | 37,541 | -0.06(-1.23%) |
May 26, 2006 | 4.572 | 4.680 | 4.572 | 4.668 | 42,494 | +0.10(+2.10%) |
May 25, 2006 | 4.507 | 4.580 | 4.507 | 4.572 | 18,770 | +0.02(+0.34%) |
May 24, 2006 | 4.545 | 4.603 | 4.503 | 4.557 | 122,791 | +0.01(+0.25%) |
May 23, 2006 | 4.526 | 4.545 | 4.526 | 4.545 | 27,634 | +0.00(+0.00%) |
May 22, 2006 | 4.526 | 4.576 | 4.526 | 4.545 | 31,805 | -0.02(-0.42%) |
May 19, 2006 | 4.603 | 4.603 | 4.534 | 4.565 | 35,455 | -0.02(-0.50%) |
May 18, 2006 | 4.545 | 4.595 | 4.526 | 4.588 | 37,802 | +0.00(+0.08%) |
May 17, 2006 | 4.595 | 4.603 | 4.526 | 4.584 | 68,825 | -0.00(-0.08%) |
May 16, 2006 | 4.588 | 4.603 | 4.565 | 4.588 | 31,023 | +0.00(+0.08%) |
May 15, 2006 | 4.591 | 4.641 | 4.584 | 4.584 | 49,272 | -0.02(-0.42%) |
May 12, 2006 | 4.718 | 4.737 | 4.599 | 4.603 | 49,533 | -0.06(-1.23%) |
May 11, 2006 | 4.699 | 4.737 | 4.626 | 4.660 | 36,759 | +0.02(+0.41%) |
May 10, 2006 | 4.745 | 4.745 | 4.641 | 4.641 | 52,401 | -0.10(-2.18%) |
May 09, 2006 | 4.756 | 4.772 | 4.699 | 4.745 | 71,693 | -0.01(-0.24%) |
May 08, 2006 | 4.756 | 4.776 | 4.680 | 4.756 | 139,997 | +0.05(+0.98%) |
May 05, 2006 | 4.718 | 4.810 | 4.707 | 4.710 | 231,504 | -0.01(-0.16%) |
May 04, 2006 | 4.660 | 4.730 | 4.622 | 4.718 | 66,479 | +0.07(+1.40%) |
May 03, 2006 | 4.776 | 4.776 | 4.588 | 4.653 | 47,187 | -0.08(-1.70%) |
May 02, 2006 | 4.718 | 4.764 | 4.660 | 4.733 | 108,713 | +0.02(+0.33%) |
May 01, 2006 | 4.699 | 4.753 | 4.603 | 4.718 | 99,849 | +0.02(+0.41%) |
Apr 28, 2006 | 4.680 | 4.699 | 4.622 | 4.699 | 74,039 | +0.01(+0.25%) |
Apr 27, 2006 | 4.660 | 4.699 | 4.611 | 4.687 | 54,226 | +0.04(+0.83%) |
Apr 26, 2006 | 4.584 | 4.660 | 4.584 | 4.649 | 106,367 | +0.01(+0.17%) |
Apr 25, 2006 | 4.611 | 4.641 | 4.591 | 4.641 | 56,572 | +0.02(+0.33%) |
Apr 24, 2006 | 4.622 | 4.634 | 4.565 | 4.626 | 84,467 | +0.02(+0.50%) |
Apr 21, 2006 | 4.545 | 4.622 | 4.545 | 4.603 | 63,350 | +0.00(+0.00%) |
Apr 20, 2006 | 4.565 | 4.641 | 4.565 | 4.603 | 90,724 | +0.05(+1.18%) |
Apr 19, 2006 | 4.545 | 4.622 | 4.519 | 4.549 | 56,833 | -0.02(-0.34%) |
Apr 18, 2006 | 4.588 | 4.595 | 4.534 | 4.565 | 28,938 | -0.04(-0.83%) |
Apr 17, 2006 | 4.584 | 4.641 | 4.572 | 4.603 | 39,626 | +0.01(+0.17%) |
Apr 13, 2006 | 4.599 | 4.603 | 4.545 | 4.595 | 62,568 | -0.00(-0.08%) |
Apr 12, 2006 | 4.622 | 4.649 | 4.411 | 4.599 | 28,677 | +0.00(+0.08%) |
Apr 11, 2006 | 4.553 | 4.737 | 4.553 | 4.595 | 227,594 | +0.02(+0.50%) |
Apr 10, 2006 | 3.982 | 4.572 | 3.932 | 4.572 | 890,563 | -0.02(-0.50%) |
Apr 07, 2006 | 4.634 | 4.634 | 4.545 | 4.595 | 57,615 | -0.01(-0.17%) |
Apr 06, 2006 | 4.603 | 4.622 | 4.584 | 4.603 | 35,194 | -0.02(-0.41%) |
Apr 05, 2006 | 4.668 | 4.695 | 4.622 | 4.622 | 53,704 | -0.05(-1.07%) |
Apr 04, 2006 | 4.607 | 4.672 | 4.603 | 4.672 | 142,604 | +0.03(+0.66%) |
Apr 03, 2006 | 4.795 | 4.795 | 4.641 | 4.641 | 137,651 | -0.15(-3.04%) |
Mar 31, 2006 | 4.641 | 4.787 | 4.526 | 4.787 | 213,255 | +0.08(+1.63%) |
Mar 30, 2006 | 4.680 | 4.710 | 4.603 | 4.710 | 103,759 | +0.03(+0.66%) |
Mar 29, 2006 | 4.680 | 4.718 | 4.603 | 4.680 | 77,168 | +0.04(+0.83%) |
Mar 28, 2006 | 4.737 | 4.737 | 4.622 | 4.641 | 39,366 | -0.09(-1.87%) |
Mar 27, 2006 | 4.699 | 4.733 | 4.603 | 4.730 | 230,461 | +0.10(+2.07%) |
Mar 24, 2006 | 4.603 | 4.722 | 4.603 | 4.634 | 250,796 | -0.14(-2.97%) |
Mar 23, 2006 | 4.776 | 4.795 | 4.660 | 4.776 | 59,179 | +0.08(+1.63%) |
Mar 22, 2006 | 4.714 | 4.776 | 4.622 | 4.699 | 136,608 | +0.04(+0.82%) |
Mar 21, 2006 | 4.603 | 4.660 | 4.603 | 4.660 | 23,202 | +0.02(+0.41%) |
Mar 20, 2006 | 4.691 | 4.691 | 4.530 | 4.641 | 55,529 | -0.05(-1.06%) |
Mar 17, 2006 | 4.453 | 4.760 | 4.453 | 4.691 | 244,279 | +0.13(+2.77%) |
Mar 16, 2006 | 4.507 | 4.603 | 4.507 | 4.565 | 44,580 | +0.06(+1.36%) |
Mar 15, 2006 | 4.499 | 4.591 | 4.488 | 4.503 | 30,763 | +0.02(+0.34%) |
Mar 14, 2006 | 4.449 | 4.492 | 4.449 | 4.488 | 43,016 | -0.01(-0.17%) |
Mar 13, 2006 | 4.507 | 4.526 | 4.496 | 4.496 | 4,431 | +0.00(+0.00%) |
Mar 10, 2006 | 4.373 | 4.526 | 4.373 | 4.496 | 46,926 | +0.08(+1.91%) |
Mar 09, 2006 | 4.373 | 4.411 | 4.342 | 4.411 | 40,669 | +0.02(+0.44%) |
Mar 08, 2006 | 4.403 | 4.403 | 4.323 | 4.392 | 35,716 | +0.01(+0.26%) |
Mar 07, 2006 | 4.411 | 4.415 | 4.380 | 4.380 | 35,455 | -0.03(-0.78%) |
Mar 06, 2006 | 4.488 | 4.488 | 4.411 | 4.415 | 14,077 | -0.03(-0.78%) |
Mar 03, 2006 | 4.373 | 4.545 | 4.373 | 4.449 | 82,903 | +0.02(+0.43%) |
Mar 02, 2006 | 4.488 | 4.507 | 4.419 | 4.430 | 36,759 | +0.00(+0.00%) |
Mar 01, 2006 | 4.419 | 4.488 | 4.411 | 4.430 | 65,436 | -0.02(-0.43%) |
Feb 28, 2006 | 4.434 | 4.488 | 4.434 | 4.449 | 21,116 | +0.02(+0.35%) |
Feb 27, 2006 | 4.545 | 4.603 | 4.434 | 4.434 | 99,067 | -0.10(-2.20%) |
Feb 24, 2006 | 4.507 | 4.603 | 4.473 | 4.534 | 71,693 | +0.08(+1.72%) |
Feb 23, 2006 | 4.449 | 4.507 | 4.446 | 4.457 | 35,194 | +0.00(+0.09%) |
Feb 22, 2006 | 4.457 | 4.507 | 4.449 | 4.453 | 45,623 | -0.03(-0.77%) |
Feb 21, 2006 | 4.411 | 4.599 | 4.411 | 4.488 | 28,155 | +0.01(+0.26%) |
Feb 17, 2006 | 4.469 | 4.522 | 4.469 | 4.476 | 14,077 | -0.01(-0.26%) |
Feb 16, 2006 | 4.526 | 4.568 | 4.488 | 4.488 | 37,019 | -0.04(-0.85%) |
Feb 15, 2006 | 4.680 | 4.707 | 4.526 | 4.526 | 108,191 | -0.03(-0.76%) |
Feb 14, 2006 | 4.641 | 4.660 | 4.561 | 4.561 | 57,094 | -0.04(-0.83%) |
Feb 13, 2006 | 4.507 | 4.634 | 4.461 | 4.599 | 80,818 | +0.14(+3.18%) |
Feb 10, 2006 | 4.342 | 4.476 | 4.342 | 4.457 | 36,237 | +0.12(+2.65%) |
Feb 09, 2006 | 4.354 | 4.415 | 4.342 | 4.342 | 35,194 | +0.00(+0.09%) |
Feb 08, 2006 | 4.449 | 4.449 | 4.334 | 4.338 | 65,436 | -0.18(-3.99%) |
Feb 07, 2006 | 4.676 | 4.676 | 4.480 | 4.519 | 95,417 | -0.16(-3.36%) |
Feb 06, 2006 | 4.611 | 4.676 | 4.611 | 4.676 | 53,965 | +0.01(+0.16%) |
Feb 03, 2006 | 4.680 | 4.718 | 4.603 | 4.668 | 65,436 | +0.01(+0.16%) |
Feb 02, 2006 | 4.622 | 4.680 | 4.591 | 4.660 | 70,129 | +0.00(+0.08%) |
Feb 01, 2006 | 4.695 | 4.806 | 4.603 | 4.657 | 77,689 | -0.06(-1.30%) |
Jan 31, 2006 | 4.737 | 4.852 | 4.660 | 4.718 | 210,127 | -0.10(-1.99%) |
Jan 30, 2006 | 4.730 | 4.890 | 4.660 | 4.814 | 157,204 | +0.09(+1.87%) |
Jan 27, 2006 | 4.568 | 4.776 | 4.507 | 4.726 | 64,654 | +0.16(+3.44%) |
Jan 26, 2006 | 4.603 | 4.603 | 4.499 | 4.568 | 22,159 | +0.05(+1.02%) |
Jan 25, 2006 | 4.603 | 4.737 | 4.499 | 4.522 | 59,440 | -0.10(-2.24%) |
Jan 24, 2006 | 4.614 | 4.756 | 4.588 | 4.626 | 84,728 | -0.07(-1.55%) |
Jan 23, 2006 | 4.641 | 4.699 | 4.580 | 4.699 | 26,070 | +0.06(+1.24%) |
Jan 20, 2006 | 4.545 | 4.756 | 4.507 | 4.641 | 270,349 | +0.05(+1.00%) |
Jan 19, 2006 | 4.545 | 4.660 | 4.419 | 4.595 | 235,154 | +0.11(+2.39%) |
Jan 18, 2006 | 4.449 | 4.561 | 4.430 | 4.488 | 46,405 | -0.06(-1.27%) |
Jan 17, 2006 | 4.756 | 4.756 | 4.411 | 4.545 | 107,149 | -0.21(-4.44%) |
Jan 13, 2006 | 4.411 | 4.929 | 4.380 | 4.756 | 167,371 | +0.30(+6.71%) |
Jan 12, 2006 | 4.373 | 4.457 | 4.354 | 4.457 | 23,724 | +0.05(+1.04%) |
Jan 11, 2006 | 4.411 | 4.453 | 4.380 | 4.411 | 57,354 | +0.04(+0.88%) |
Jan 10, 2006 | 4.411 | 4.411 | 4.315 | 4.373 | 112,363 | -0.07(-1.64%) |
Jan 09, 2006 | 4.507 | 4.526 | 4.373 | 4.446 | 89,421 | -0.03(-0.69%) |
Jan 06, 2006 | 4.449 | 4.545 | 4.411 | 4.476 | 79,253 | +0.01(+0.17%) |
Jan 05, 2006 | 4.430 | 4.561 | 4.403 | 4.469 | 63,090 | +0.05(+1.04%) |
Jan 04, 2006 | 4.572 | 4.603 | 4.419 | 4.423 | 142,604 | -0.17(-3.67%) |
Jan 03, 2006 | 4.469 | 4.611 | 4.411 | 4.591 | 331,875 | +0.12(+2.75%) |
Dec 30, 2005 | 4.323 | 4.526 | 4.296 | 4.469 | 154,857 | +0.14(+3.19%) |
Dec 29, 2005 | 4.411 | 4.415 | 4.319 | 4.331 | 101,413 | -0.07(-1.48%) |
Dec 28, 2005 | 4.315 | 4.449 | 4.315 | 4.396 | 255,489 | +0.08(+1.96%) |
Dec 27, 2005 | 4.277 | 4.311 | 4.219 | 4.311 | 92,810 | +0.05(+1.08%) |
Dec 23, 2005 | 4.246 | 4.308 | 4.185 | 4.265 | 93,592 | +0.00(+0.09%) |
Dec 22, 2005 | 4.219 | 4.296 | 4.219 | 4.262 | 84,989 | +0.04(+1.00%) |
Dec 21, 2005 | 4.227 | 4.231 | 4.166 | 4.219 | 189,792 | -0.01(-0.18%) |
Dec 20, 2005 | 4.181 | 4.258 | 4.181 | 4.227 | 117,577 | +0.02(+0.55%) |
Dec 19, 2005 | 4.216 | 4.239 | 4.181 | 4.204 | 63,090 | +0.02(+0.55%) |
Dec 16, 2005 | 4.189 | 4.250 | 4.181 | 4.181 | 230,722 | -0.04(-0.91%) |
Dec 15, 2005 | 4.219 | 4.231 | 4.181 | 4.219 | 124,876 | +0.00(+0.09%) |
Dec 14, 2005 | 4.216 | 4.227 | 4.162 | 4.216 | 163,721 | +0.00(+0.09%) |
Dec 13, 2005 | 4.219 | 4.219 | 4.181 | 4.212 | 143,647 | -0.01(-0.27%) |
Dec 12, 2005 | 4.239 | 4.258 | 4.189 | 4.223 | 150,947 | -0.02(-0.36%) |
Dec 09, 2005 | 4.227 | 4.258 | 4.143 | 4.239 | 234,893 | -0.02(-0.45%) |
Dec 08, 2005 | 4.028 | 4.308 | 4.028 | 4.258 | 888,998 | +0.23(+5.71%) |
Dec 07, 2005 | 4.104 | 4.104 | 4.028 | 4.028 | 16,685 | -0.08(-1.87%) |
Dec 06, 2005 | 4.181 | 4.185 | 4.047 | 4.104 | 42,233 | -0.05(-1.11%) |
Dec 05, 2005 | 4.269 | 4.273 | 4.150 | 4.150 | 50,315 | -0.15(-3.39%) |
Dec 02, 2005 | 4.334 | 4.334 | 4.281 | 4.296 | 8,603 | -0.06(-1.32%) |
Dec 01, 2005 | 4.334 | 4.357 | 4.334 | 4.354 | 15,381 | +0.02(+0.44%) |
Nov 30, 2005 | 4.415 | 4.415 | 4.334 | 4.334 | 7,299 | -0.08(-1.76%) |
Nov 29, 2005 | 4.354 | 4.488 | 4.354 | 4.412 | 3,128 | +0.00(+0.10%) |
Nov 28, 2005 | 4.488 | 4.488 | 4.373 | 4.407 | 13,556 | -0.06(-1.37%) |
Nov 25, 2005 | 4.392 | 4.469 | 4.392 | 4.469 | 7,299 | +0.04(+0.87%) |
Nov 23, 2005 | 4.411 | 4.430 | 4.373 | 4.430 | 10,167 | +0.10(+2.21%) |
Nov 22, 2005 | 4.373 | 4.411 | 4.334 | 4.334 | 22,941 | -0.17(-3.83%) |
Nov 21, 2005 | 4.449 | 4.545 | 4.449 | 4.507 | 96,981 | +0.13(+3.07%) |
Nov 18, 2005 | 4.488 | 4.488 | 4.354 | 4.373 | 8,342 | -0.11(-2.40%) |
Nov 17, 2005 | 4.354 | 4.507 | 4.315 | 4.480 | 111,320 | +0.16(+3.82%) |
Nov 16, 2005 | 4.258 | 4.380 | 4.258 | 4.315 | 76,646 | +0.04(+0.90%) |
Nov 15, 2005 | 4.242 | 4.311 | 4.239 | 4.277 | 50,576 | +0.03(+0.81%) |
Nov 14, 2005 | 4.338 | 4.338 | 4.104 | 4.242 | 21,377 | -0.03(-0.81%) |
Nov 11, 2005 | 4.162 | 4.392 | 4.154 | 4.277 | 46,926 | +0.07(+1.64%) |
Nov 10, 2005 | 4.131 | 4.219 | 4.104 | 4.208 | 85,510 | +0.07(+1.57%) |
Nov 09, 2005 | 4.066 | 4.162 | 4.047 | 4.143 | 95,156 | +0.10(+2.37%) |
Nov 08, 2005 | 3.951 | 4.100 | 3.951 | 4.047 | 69,868 | +0.10(+2.43%) |
Nov 07, 2005 | 3.836 | 3.951 | 3.836 | 3.951 | 16,945 | +0.12(+3.00%) |
Nov 04, 2005 | 3.828 | 3.947 | 3.782 | 3.836 | 22,941 | -0.02(-0.50%) |
Nov 03, 2005 | 3.836 | 3.966 | 3.828 | 3.855 | 33,630 | -0.01(-0.20%) |
Nov 02, 2005 | 3.863 | 3.863 | 3.817 | 3.863 | 15,642 | -0.07(-1.85%) |
Nov 01, 2005 | 3.836 | 3.989 | 3.836 | 3.936 | 23,202 | +0.06(+1.58%) |
Oct 31, 2005 | 3.932 | 3.951 | 3.721 | 3.874 | 94,896 | +0.02(+0.60%) |
Oct 28, 2005 | 3.847 | 3.855 | 3.847 | 3.851 | 35,194 | +0.02(+0.40%) |
Oct 27, 2005 | 3.797 | 3.836 | 3.797 | 3.836 | 8,863 | +0.06(+1.63%) |
Oct 26, 2005 | 3.740 | 3.774 | 3.740 | 3.774 | 4,431 | +0.02(+0.41%) |
Oct 25, 2005 | 3.912 | 3.932 | 3.759 | 3.759 | 26,331 | -0.15(-3.92%) |
Oct 24, 2005 | 3.912 | 3.985 | 3.874 | 3.912 | 36,759 | +0.02(+0.49%) |
Oct 21, 2005 | 3.951 | 3.951 | 3.855 | 3.893 | 16,163 | -0.13(-3.33%) |
Oct 20, 2005 | 4.008 | 4.028 | 4.008 | 4.028 | 3,649 | +0.06(+1.45%) |
Oct 19, 2005 | 3.847 | 3.970 | 3.847 | 3.970 | 20,334 | +0.12(+3.19%) |
Oct 18, 2005 | 3.878 | 3.912 | 3.836 | 3.847 | 20,334 | -0.07(-1.76%) |
Oct 17, 2005 | 3.836 | 3.932 | 3.686 | 3.916 | 42,494 | +0.10(+2.61%) |
Oct 14, 2005 | 3.836 | 3.912 | 3.809 | 3.817 | 22,159 | +0.02(+0.40%) |
Oct 13, 2005 | 3.893 | 3.893 | 3.801 | 3.801 | 3,910 | -0.11(-2.84%) |
Oct 12, 2005 | 3.989 | 3.989 | 3.912 | 3.912 | 4,953 | -0.08(-2.11%) |
Oct 11, 2005 | 4.066 | 4.066 | 3.912 | 3.997 | 16,945 | -0.09(-2.16%) |
Oct 10, 2005 | 4.104 | 4.104 | 4.085 | 4.085 | 1,564 | -0.06(-1.39%) |
Oct 07, 2005 | 4.200 | 4.200 | 4.143 | 4.143 | 6,778 | -0.04(-0.92%) |
Oct 06, 2005 | 4.181 | 4.219 | 4.181 | 4.181 | 5,996 | +0.01(+0.18%) |
Oct 05, 2005 | 4.258 | 4.277 | 4.143 | 4.173 | 50,837 | -0.14(-3.20%) |
Oct 04, 2005 | 4.334 | 4.334 | 4.311 | 4.311 | 3,389 | -0.06(-1.40%) |
Oct 03, 2005 | 4.584 | 4.603 | 4.296 | 4.373 | 47,708 | -0.08(-1.72%) |
Sep 30, 2005 | 4.012 | 4.519 | 4.012 | 4.449 | 39,887 | +0.41(+10.27%) |
Sep 29, 2005 | 3.859 | 4.035 | 3.859 | 4.035 | 10,167 | +0.19(+4.99%) |
Sep 28, 2005 | 3.797 | 3.874 | 3.740 | 3.843 | 71,954 | +0.08(+2.24%) |
Sep 27, 2005 | 3.759 | 3.759 | 3.682 | 3.759 | 27,113 | -0.01(-0.31%) |
Sep 26, 2005 | 3.836 | 3.840 | 3.537 | 3.771 | 37,019 | +0.03(+0.72%) |
Sep 23, 2005 | 3.744 | 3.778 | 3.629 | 3.744 | 11,731 | +0.10(+2.74%) |
Sep 22, 2005 | 3.644 | 3.682 | 3.567 | 3.644 | 73,257 | -0.04(-1.04%) |
Sep 21, 2005 | 3.797 | 3.840 | 3.682 | 3.682 | 61,004 | -0.13(-3.52%) |
Sep 20, 2005 | 3.932 | 3.970 | 3.797 | 3.817 | 51,879 | -0.08(-1.97%) |
Sep 19, 2005 | 3.912 | 3.951 | 3.874 | 3.893 | 14,599 | -0.02(-0.49%) |
Sep 16, 2005 | 3.970 | 4.047 | 3.912 | 3.912 | 39,626 | -0.12(-2.86%) |
Sep 15, 2005 | 4.181 | 4.219 | 3.985 | 4.028 | 44,841 | -0.12(-2.78%) |
Sep 14, 2005 | 4.212 | 4.212 | 4.104 | 4.143 | 19,292 | -0.08(-1.82%) |
Sep 13, 2005 | 4.223 | 4.223 | 4.143 | 4.219 | 27,113 | -0.00(-0.09%) |
Sep 12, 2005 | 4.273 | 4.277 | 4.223 | 4.223 | 17,988 | -0.05(-1.26%) |
Sep 09, 2005 | 4.219 | 4.334 | 4.219 | 4.277 | 14,077 | +0.10(+2.29%) |
Sep 08, 2005 | 4.300 | 4.300 | 4.181 | 4.181 | 32,587 | -0.10(-2.24%) |
Sep 07, 2005 | 4.369 | 4.392 | 4.277 | 4.277 | 13,817 | -0.17(-3.88%) |
Sep 06, 2005 | 4.469 | 4.507 | 4.304 | 4.449 | 21,899 | -0.04(-0.85%) |
Sep 02, 2005 | 4.258 | 4.542 | 4.258 | 4.488 | 123,573 | +0.33(+7.83%) |
Sep 01, 2005 | 4.127 | 4.162 | 4.077 | 4.162 | 9,646 | +0.08(+1.97%) |
Aug 31, 2005 | 4.028 | 4.127 | 4.028 | 4.081 | 37,280 | +0.05(+1.24%) |
Aug 30, 2005 | 4.120 | 4.127 | 4.031 | 4.031 | 18,770 | -0.08(-1.87%) |
Aug 29, 2005 | 4.104 | 4.162 | 4.104 | 4.108 | 24,506 | -0.06(-1.47%) |
Aug 26, 2005 | 4.216 | 4.216 | 4.143 | 4.169 | 20,334 | -0.05(-1.18%) |
Aug 25, 2005 | 4.277 | 4.277 | 4.219 | 4.219 | 19,031 | -0.08(-1.79%) |
Aug 24, 2005 | 4.296 | 4.296 | 4.277 | 4.296 | 11,992 | -0.03(-0.71%) |
Aug 23, 2005 | 4.380 | 4.380 | 4.277 | 4.327 | 13,035 | -0.08(-1.74%) |
Aug 22, 2005 | 4.415 | 4.430 | 4.373 | 4.403 | 10,428 | -0.03(-0.61%) |
Aug 19, 2005 | 4.296 | 4.430 | 4.281 | 4.430 | 22,941 | +0.15(+3.59%) |
Aug 18, 2005 | 4.254 | 4.334 | 4.254 | 4.277 | 17,206 | +0.00(+0.00%) |
Aug 17, 2005 | 4.273 | 4.277 | 4.239 | 4.277 | 7,821 | +0.01(+0.27%) |
Aug 16, 2005 | 4.173 | 4.265 | 4.173 | 4.265 | 14,077 | +0.05(+1.09%) |
Aug 15, 2005 | 4.235 | 4.246 | 4.181 | 4.219 | 36,237 | +0.02(+0.46%) |
Aug 12, 2005 | 4.334 | 4.334 | 4.196 | 4.200 | 31,284 | -0.13(-3.01%) |
Aug 11, 2005 | 4.403 | 4.403 | 4.315 | 4.331 | 2,085 | -0.07(-1.57%) |
Aug 10, 2005 | 4.315 | 4.403 | 4.315 | 4.400 | 11,731 | -0.01(-0.17%) |
Aug 09, 2005 | 4.469 | 4.469 | 4.277 | 4.407 | 37,280 | -0.05(-1.03%) |
Aug 08, 2005 | 4.545 | 4.545 | 4.449 | 4.453 | 26,852 | -0.07(-1.61%) |
Aug 05, 2005 | 4.526 | 4.565 | 4.526 | 4.526 | 41,451 | -0.00(-0.08%) |
Aug 04, 2005 | 4.530 | 4.603 | 4.526 | 4.530 | 45,883 | -0.07(-1.58%) |
Aug 03, 2005 | 4.488 | 4.660 | 4.449 | 4.603 | 136,347 | +0.15(+3.36%) |
Aug 02, 2005 | 4.369 | 4.488 | 4.357 | 4.453 | 71,172 | +0.08(+1.93%) |
Aug 01, 2005 | 4.373 | 4.373 | 4.354 | 4.369 | 38,844 | +0.05(+1.15%) |
Jul 29, 2005 | 4.208 | 4.430 | 4.208 | 4.319 | 11,210 | +0.15(+3.59%) |
Jul 28, 2005 | 4.123 | 4.212 | 4.123 | 4.169 | 14,860 | +0.00(+0.00%) |
Jul 27, 2005 | 4.315 | 4.315 | 4.120 | 4.169 | 34,934 | -0.21(-4.82%) |
Jul 26, 2005 | 4.396 | 4.415 | 4.315 | 4.380 | 46,144 | +0.02(+0.35%) |
Jul 25, 2005 | 4.315 | 4.542 | 4.315 | 4.365 | 40,148 | +0.05(+1.25%) |
Jul 22, 2005 | 4.315 | 4.315 | 4.296 | 4.311 | 20,595 | +0.07(+1.63%) |
Jul 21, 2005 | 4.411 | 4.411 | 4.242 | 4.242 | 14,860 | -0.17(-3.83%) |
Jul 20, 2005 | 4.354 | 4.419 | 4.334 | 4.411 | 50,315 | +0.12(+2.68%) |
Jul 19, 2005 | 4.162 | 4.315 | 4.162 | 4.296 | 29,459 | +0.13(+3.04%) |
Jul 18, 2005 | 4.047 | 4.169 | 4.047 | 4.169 | 36,237 | +0.14(+3.52%) |
Jul 15, 2005 | 4.066 | 4.085 | 4.024 | 4.028 | 33,630 | +0.01(+0.19%) |
Jul 14, 2005 | 4.031 | 4.077 | 4.020 | 4.020 | 9,646 | +0.03(+0.67%) |
Jul 13, 2005 | 4.066 | 4.077 | 3.905 | 3.993 | 32,066 | -0.13(-3.16%) |
Jul 12, 2005 | 4.104 | 4.123 | 4.008 | 4.123 | 44,841 | +0.04(+0.94%) |
Jul 11, 2005 | 4.219 | 4.246 | 4.066 | 4.085 | 49,272 | -0.10(-2.38%) |
Jul 08, 2005 | 4.024 | 4.219 | 4.024 | 4.185 | 42,755 | +0.16(+4.00%) |
Jul 07, 2005 | 3.932 | 4.028 | 3.916 | 4.024 | 32,587 | +0.15(+3.96%) |
Jul 06, 2005 | 3.663 | 3.928 | 3.663 | 3.870 | 70,129 | +0.17(+4.56%) |
Jul 05, 2005 | 3.625 | 3.702 | 3.625 | 3.702 | 13,556 | +0.07(+1.79%) |