Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.634 | 4.651 | 4.609 | 4.639 | 320,629 | +0.00(+0.10%) |
Aug 30, 2006 | 4.590 | 4.634 | 4.576 | 4.634 | 283,108 | +0.06(+1.23%) |
Aug 29, 2006 | 4.564 | 4.581 | 4.562 | 4.578 | 215,316 | +0.02(+0.51%) |
Aug 28, 2006 | 4.562 | 4.569 | 4.534 | 4.555 | 338,536 | +0.00(+0.10%) |
Aug 25, 2006 | 4.541 | 4.557 | 4.527 | 4.550 | 283,961 | +0.02(+0.36%) |
Aug 24, 2006 | 4.531 | 4.548 | 4.527 | 4.534 | 242,177 | +0.01(+0.31%) |
Aug 23, 2006 | 4.515 | 4.531 | 4.510 | 4.520 | 244,309 | +0.01(+0.16%) |
Aug 22, 2006 | 4.480 | 4.515 | 4.480 | 4.513 | 234,929 | +0.02(+0.47%) |
Aug 21, 2006 | 4.461 | 4.496 | 4.461 | 4.491 | 411,445 | -0.00(-0.10%) |
Aug 18, 2006 | 4.487 | 4.515 | 4.473 | 4.496 | 370,940 | -0.01(-0.31%) |
Aug 17, 2006 | 4.552 | 4.562 | 4.510 | 4.510 | 387,569 | -0.05(-1.03%) |
Aug 16, 2006 | 4.548 | 4.566 | 4.545 | 4.557 | 205,936 | +0.02(+0.52%) |
Aug 15, 2006 | 4.527 | 4.550 | 4.517 | 4.534 | 254,115 | +0.01(+0.16%) |
Aug 14, 2006 | 4.503 | 4.534 | 4.498 | 4.527 | 257,100 | +0.01(+0.31%) |
Aug 11, 2006 | 4.527 | 4.538 | 4.503 | 4.513 | 254,115 | -0.01(-0.31%) |
Aug 10, 2006 | 4.534 | 4.538 | 4.482 | 4.527 | 346,211 | -0.05(-1.13%) |
Aug 09, 2006 | 4.609 | 4.613 | 4.578 | 4.578 | 401,212 | -0.04(-0.81%) |
Aug 08, 2006 | 4.609 | 4.630 | 4.592 | 4.616 | 405,050 | +0.01(+0.15%) |
Aug 07, 2006 | 4.663 | 4.674 | 4.599 | 4.609 | 814,363 | -0.06(-1.26%) |
Aug 04, 2006 | 4.698 | 4.700 | 4.667 | 4.667 | 361,986 | -0.02(-0.50%) |
Aug 03, 2006 | 4.698 | 4.714 | 4.691 | 4.691 | 202,098 | -0.02(-0.35%) |
Aug 02, 2006 | 4.719 | 4.728 | 4.691 | 4.707 | 323,187 | +0.00(+0.05%) |
Aug 01, 2006 | 4.714 | 4.724 | 4.700 | 4.705 | 191,439 | +0.01(+0.20%) |
Jul 31, 2006 | 4.700 | 4.731 | 4.693 | 4.695 | 247,293 | -0.03(-0.65%) |
Jul 28, 2006 | 4.714 | 4.726 | 4.693 | 4.726 | 140,275 | +0.02(+0.40%) |
Jul 27, 2006 | 4.705 | 4.726 | 4.691 | 4.707 | 264,774 | +0.02(+0.45%) |
Jul 26, 2006 | 4.679 | 4.702 | 4.679 | 4.686 | 208,494 | -0.00(-0.05%) |
Jul 25, 2006 | 4.679 | 4.693 | 4.667 | 4.688 | 220,858 | +0.00(+0.10%) |
Jul 24, 2006 | 4.684 | 4.686 | 4.665 | 4.684 | 209,773 | +0.01(+0.30%) |
Jul 21, 2006 | 4.681 | 4.681 | 4.663 | 4.670 | 156,903 | -0.01(-0.20%) |
Jul 20, 2006 | 4.660 | 4.679 | 4.660 | 4.679 | 147,097 | -0.00(-0.05%) |
Jul 19, 2006 | 4.693 | 4.695 | 4.667 | 4.681 | 271,170 | +0.01(+0.20%) |
Jul 18, 2006 | 4.663 | 4.686 | 4.656 | 4.672 | 240,045 | +0.02(+0.40%) |
Jul 17, 2006 | 4.656 | 4.665 | 4.642 | 4.653 | 209,346 | -0.01(-0.25%) |
Jul 14, 2006 | 4.663 | 4.670 | 4.642 | 4.665 | 202,951 | +0.01(+0.20%) |
Jul 13, 2006 | 4.646 | 4.674 | 4.644 | 4.656 | 309,117 | -0.04(-0.80%) |
Jul 12, 2006 | 4.684 | 4.702 | 4.670 | 4.693 | 352,180 | +0.02(+0.35%) |
Jul 11, 2006 | 4.681 | 4.691 | 4.670 | 4.677 | 243,882 | -0.01(-0.15%) |
Jul 10, 2006 | 4.686 | 4.695 | 4.670 | 4.684 | 286,093 | +0.00(+0.05%) |
Jul 07, 2006 | 4.721 | 4.724 | 4.679 | 4.681 | 295,473 | -0.02(-0.50%) |
Jul 06, 2006 | 4.726 | 4.731 | 4.695 | 4.705 | 189,734 | -0.00(-0.10%) |
Jul 05, 2006 | 4.717 | 4.735 | 4.698 | 4.710 | 305,279 | -0.00(-0.10%) |
Jul 03, 2006 | 4.686 | 4.714 | 4.686 | 4.714 | 114,693 | +0.04(+0.95%) |
Jun 30, 2006 | 4.670 | 4.695 | 4.670 | 4.670 | 248,146 | -0.01(-0.25%) |
Jun 29, 2006 | 4.705 | 4.705 | 4.681 | 4.681 | 204,656 | -0.02(-0.45%) |
Jun 28, 2006 | 4.684 | 4.702 | 4.674 | 4.702 | 251,557 | +0.01(+0.25%) |
Jun 27, 2006 | 4.702 | 4.717 | 4.670 | 4.691 | 271,596 | -0.03(-0.60%) |
Jun 26, 2006 | 4.726 | 4.749 | 4.710 | 4.719 | 324,040 | -0.01(-0.15%) |
Jun 23, 2006 | 4.674 | 4.726 | 4.674 | 4.726 | 241,324 | +0.06(+1.31%) |
Jun 22, 2006 | 4.684 | 4.698 | 4.656 | 4.665 | 391,832 | -0.03(-0.55%) |
Jun 21, 2006 | 4.712 | 4.726 | 4.684 | 4.691 | 246,014 | -0.01(-0.30%) |
Jun 20, 2006 | 4.738 | 4.738 | 4.695 | 4.705 | 304,000 | -0.02(-0.35%) |
Jun 19, 2006 | 4.738 | 4.766 | 4.710 | 4.721 | 513,774 | +0.02(+0.40%) |
Jun 16, 2006 | 4.679 | 4.761 | 4.670 | 4.702 | 338,110 | +0.04(+0.80%) |
Jun 15, 2006 | 4.651 | 4.749 | 4.651 | 4.665 | 487,765 | -0.01(-0.25%) |
Jun 14, 2006 | 4.653 | 4.726 | 4.630 | 4.677 | 395,670 | +0.01(+0.20%) |
Jun 13, 2006 | 4.756 | 4.756 | 4.658 | 4.667 | 423,383 | -0.05(-1.09%) |
Jun 12, 2006 | 4.782 | 4.782 | 4.656 | 4.719 | 530,828 | +0.05(+1.16%) |
Jun 09, 2006 | 4.714 | 4.820 | 4.634 | 4.665 | 488,191 | -0.05(-1.04%) |
Jun 08, 2006 | 4.688 | 4.714 | 4.656 | 4.714 | 481,796 | +0.03(+0.65%) |
Jun 07, 2006 | 4.646 | 4.792 | 4.632 | 4.684 | 538,077 | +0.04(+0.91%) |
Jun 06, 2006 | 4.679 | 4.679 | 4.623 | 4.642 | 501,835 | +0.01(+0.30%) |
Jun 05, 2006 | 4.632 | 4.644 | 4.592 | 4.627 | 501,409 | +0.04(+0.82%) |
Jun 02, 2006 | 4.581 | 4.590 | 4.541 | 4.590 | 466,873 | +0.06(+1.29%) |
Jun 01, 2006 | 4.538 | 4.566 | 4.531 | 4.531 | 367,529 | +0.00(+0.00%) |
May 31, 2006 | 4.566 | 4.583 | 4.520 | 4.531 | 396,096 | -0.03(-0.67%) |
May 30, 2006 | 4.552 | 4.571 | 4.534 | 4.562 | 199,540 | +0.02(+0.36%) |
May 26, 2006 | 4.552 | 4.557 | 4.534 | 4.545 | 283,535 | +0.00(+0.05%) |
May 25, 2006 | 4.555 | 4.583 | 4.520 | 4.543 | 563,659 | -0.01(-0.26%) |
May 24, 2006 | 4.566 | 4.583 | 4.541 | 4.555 | 359,002 | -0.01(-0.15%) |
May 23, 2006 | 4.517 | 4.585 | 4.515 | 4.562 | 532,107 | +0.04(+0.99%) |
May 22, 2006 | 4.550 | 4.552 | 4.503 | 4.517 | 543,619 | +0.03(+0.57%) |
May 19, 2006 | 4.477 | 4.555 | 4.475 | 4.491 | 551,720 | +0.04(+0.84%) |
May 18, 2006 | 4.409 | 4.466 | 4.409 | 4.454 | 358,149 | +0.03(+0.69%) |
May 17, 2006 | 4.400 | 4.442 | 4.400 | 4.423 | 245,161 | +0.02(+0.37%) |
May 16, 2006 | 4.419 | 4.419 | 4.377 | 4.407 | 210,199 | +0.02(+0.48%) |
May 15, 2006 | 4.381 | 4.386 | 4.369 | 4.386 | 181,633 | +0.01(+0.32%) |
May 12, 2006 | 4.365 | 4.407 | 4.364 | 4.372 | 297,178 | +0.00(+0.00%) |
May 11, 2006 | 4.414 | 4.430 | 4.367 | 4.372 | 230,665 | -0.06(-1.27%) |
May 10, 2006 | 4.430 | 4.475 | 4.412 | 4.428 | 228,107 | -0.00(-0.05%) |
May 09, 2006 | 4.435 | 4.459 | 4.409 | 4.430 | 229,386 | +0.01(+0.32%) |
May 08, 2006 | 4.421 | 4.510 | 4.416 | 4.416 | 441,717 | -0.00(-0.11%) |
May 05, 2006 | 4.405 | 4.421 | 4.388 | 4.421 | 332,567 | +0.03(+0.75%) |
May 04, 2006 | 4.391 | 4.412 | 4.384 | 4.388 | 210,626 | +0.01(+0.16%) |
May 03, 2006 | 4.398 | 4.421 | 4.358 | 4.381 | 388,848 | -0.01(-0.27%) |
May 02, 2006 | 4.428 | 4.430 | 4.381 | 4.393 | 193,997 | -0.02(-0.48%) |
May 01, 2006 | 4.407 | 4.445 | 4.407 | 4.414 | 224,696 | +0.01(+0.16%) |
Apr 28, 2006 | 4.388 | 4.426 | 4.381 | 4.407 | 214,463 | +0.03(+0.75%) |
Apr 27, 2006 | 4.348 | 4.388 | 4.340 | 4.374 | 259,232 | +0.03(+0.65%) |
Apr 26, 2006 | 4.360 | 4.362 | 4.330 | 4.346 | 209,346 | -0.01(-0.16%) |
Apr 25, 2006 | 4.358 | 4.384 | 4.341 | 4.353 | 227,680 | -0.02(-0.54%) |
Apr 24, 2006 | 4.386 | 4.388 | 4.341 | 4.377 | 317,644 | +0.00(+0.05%) |
Apr 21, 2006 | 4.398 | 4.412 | 4.374 | 4.374 | 269,891 | -0.04(-0.90%) |
Apr 20, 2006 | 4.395 | 4.435 | 4.381 | 4.414 | 184,191 | +0.02(+0.37%) |
Apr 19, 2006 | 4.405 | 4.405 | 4.358 | 4.398 | 301,868 | +0.01(+0.21%) |
Apr 18, 2006 | 4.426 | 4.452 | 4.386 | 4.388 | 285,240 | -0.04(-0.85%) |
Apr 17, 2006 | 4.428 | 4.445 | 4.377 | 4.426 | 469,431 | -0.03(-0.58%) |
Apr 13, 2006 | 4.498 | 4.529 | 4.433 | 4.452 | 318,497 | -0.05(-1.04%) |
Apr 12, 2006 | 4.503 | 4.517 | 4.485 | 4.498 | 205,083 | -0.02(-0.47%) |
Apr 11, 2006 | 4.536 | 4.552 | 4.508 | 4.520 | 179,501 | -0.01(-0.31%) |
Apr 10, 2006 | 4.550 | 4.569 | 4.527 | 4.534 | 194,424 | -0.02(-0.46%) |
Apr 07, 2006 | 4.574 | 4.574 | 4.550 | 4.555 | 132,600 | -0.01(-0.15%) |
Apr 06, 2006 | 4.562 | 4.574 | 4.552 | 4.562 | 189,734 | +0.00(+0.00%) |
Apr 05, 2006 | 4.538 | 4.571 | 4.538 | 4.562 | 221,711 | +0.02(+0.36%) |
Apr 04, 2006 | 4.595 | 4.597 | 4.543 | 4.545 | 130,042 | +0.00(+0.00%) |
Apr 03, 2006 | 4.550 | 4.602 | 4.538 | 4.545 | 281,829 | -0.01(-0.31%) |
Mar 31, 2006 | 4.578 | 4.592 | 4.548 | 4.559 | 209,773 | -0.02(-0.41%) |
Mar 30, 2006 | 4.498 | 4.578 | 4.484 | 4.578 | 296,326 | +0.07(+1.56%) |
Mar 29, 2006 | 4.538 | 4.538 | 4.503 | 4.508 | 387,142 | -0.04(-0.88%) |
Mar 28, 2006 | 4.569 | 4.569 | 4.538 | 4.548 | 227,254 | -0.02(-0.36%) |
Mar 27, 2006 | 4.597 | 4.597 | 4.555 | 4.564 | 302,295 | -0.03(-0.66%) |
Mar 24, 2006 | 4.588 | 4.604 | 4.569 | 4.595 | 123,646 | +0.01(+0.15%) |
Mar 23, 2006 | 4.592 | 4.609 | 4.585 | 4.588 | 130,042 | +0.01(+0.15%) |
Mar 22, 2006 | 4.562 | 4.602 | 4.562 | 4.581 | 217,021 | -0.00(-0.10%) |
Mar 21, 2006 | 4.623 | 4.625 | 4.585 | 4.585 | 116,824 | -0.03(-0.56%) |
Mar 20, 2006 | 4.630 | 4.637 | 4.611 | 4.611 | 129,616 | -0.00(-0.05%) |
Mar 17, 2006 | 4.609 | 4.642 | 4.588 | 4.613 | 223,417 | +0.03(+0.61%) |
Mar 16, 2006 | 4.639 | 4.642 | 4.581 | 4.585 | 235,355 | -0.03(-0.61%) |
Mar 15, 2006 | 4.632 | 4.654 | 4.588 | 4.613 | 306,558 | -0.00(-0.10%) |
Mar 14, 2006 | 4.588 | 4.642 | 4.588 | 4.618 | 323,613 | +0.01(+0.31%) |
Mar 13, 2006 | 4.595 | 4.639 | 4.576 | 4.604 | 446,407 | +0.04(+0.93%) |
Mar 10, 2006 | 4.522 | 4.569 | 4.522 | 4.562 | 164,151 | +0.04(+0.88%) |
Mar 09, 2006 | 4.515 | 4.555 | 4.503 | 4.522 | 252,836 | -0.04(-0.77%) |
Mar 08, 2006 | 4.566 | 4.568 | 4.545 | 4.557 | 182,485 | +0.02(+0.41%) |
Mar 07, 2006 | 4.566 | 4.571 | 4.522 | 4.538 | 367,529 | +0.00(+0.05%) |
Mar 06, 2006 | 4.557 | 4.559 | 4.534 | 4.536 | 222,564 | -0.02(-0.41%) |
Mar 03, 2006 | 4.513 | 4.557 | 4.491 | 4.555 | 378,615 | +0.04(+0.99%) |
Mar 02, 2006 | 4.494 | 4.510 | 4.482 | 4.510 | 265,627 | +0.02(+0.47%) |
Mar 01, 2006 | 4.487 | 4.515 | 4.487 | 4.489 | 281,403 | +0.01(+0.16%) |
Feb 28, 2006 | 4.475 | 4.489 | 4.468 | 4.482 | 281,403 | +0.01(+0.16%) |
Feb 27, 2006 | 4.463 | 4.491 | 4.447 | 4.475 | 214,463 | -0.00(-0.10%) |
Feb 24, 2006 | 4.454 | 4.498 | 4.454 | 4.480 | 215,742 | +0.03(+0.69%) |
Feb 23, 2006 | 4.440 | 4.454 | 4.430 | 4.449 | 182,485 | +0.01(+0.21%) |
Feb 22, 2006 | 4.430 | 4.454 | 4.400 | 4.440 | 452,377 | -0.00(-0.11%) |
Feb 21, 2006 | 4.430 | 4.449 | 4.423 | 4.445 | 195,703 | +0.01(+0.16%) |
Feb 17, 2006 | 4.435 | 4.449 | 4.421 | 4.437 | 150,081 | +0.01(+0.27%) |
Feb 16, 2006 | 4.435 | 4.456 | 4.398 | 4.426 | 463,462 | -0.00(-0.05%) |
Feb 15, 2006 | 4.447 | 4.464 | 4.426 | 4.428 | 396,949 | -0.02(-0.42%) |
Feb 14, 2006 | 4.445 | 4.470 | 4.440 | 4.447 | 357,723 | +0.00(+0.00%) |
Feb 13, 2006 | 4.440 | 4.449 | 4.430 | 4.447 | 214,889 | +0.02(+0.53%) |
Feb 10, 2006 | 4.414 | 4.426 | 4.401 | 4.423 | 345,784 | +0.02(+0.48%) |
Feb 09, 2006 | 4.414 | 4.426 | 4.400 | 4.402 | 284,814 | -0.03(-0.58%) |
Feb 08, 2006 | 4.416 | 4.445 | 4.410 | 4.428 | 224,696 | +0.00(+0.11%) |
Feb 07, 2006 | 4.407 | 4.426 | 4.400 | 4.423 | 273,302 | +0.02(+0.37%) |
Feb 06, 2006 | 4.400 | 4.433 | 4.393 | 4.407 | 408,034 | +0.02(+0.37%) |
Feb 03, 2006 | 4.381 | 4.391 | 4.365 | 4.391 | 239,619 | +0.03(+0.65%) |
Feb 02, 2006 | 4.341 | 4.386 | 4.339 | 4.362 | 468,579 | +0.01(+0.27%) |
Feb 01, 2006 | 4.355 | 4.368 | 4.346 | 4.351 | 435,748 | -0.01(-0.27%) |
Jan 31, 2006 | 4.358 | 4.374 | 4.358 | 4.362 | 290,783 | +0.00(+0.11%) |
Jan 30, 2006 | 4.379 | 4.384 | 4.353 | 4.358 | 238,766 | -0.01(-0.16%) |
Jan 27, 2006 | 4.386 | 4.395 | 4.362 | 4.365 | 344,079 | -0.01(-0.32%) |
Jan 26, 2006 | 4.402 | 4.402 | 4.374 | 4.379 | 361,560 | -0.02(-0.48%) |
Jan 25, 2006 | 4.386 | 4.409 | 4.385 | 4.400 | 494,161 | +0.01(+0.27%) |
Jan 24, 2006 | 4.416 | 4.445 | 4.388 | 4.388 | 360,281 | -0.03(-0.74%) |
Jan 23, 2006 | 4.416 | 4.421 | 4.384 | 4.421 | 223,417 | +0.01(+0.21%) |
Jan 20, 2006 | 4.398 | 4.416 | 4.381 | 4.412 | 234,076 | +0.01(+0.32%) |
Jan 19, 2006 | 4.374 | 4.398 | 4.360 | 4.398 | 173,105 | +0.01(+0.27%) |
Jan 18, 2006 | 4.388 | 4.398 | 4.377 | 4.386 | 251,557 | -0.02(-0.37%) |
Jan 17, 2006 | 4.358 | 4.409 | 4.358 | 4.402 | 431,058 | +0.03(+0.59%) |
Jan 13, 2006 | 4.384 | 4.386 | 4.359 | 4.377 | 125,352 | +0.00(+0.00%) |
Jan 12, 2006 | 4.372 | 4.384 | 4.353 | 4.377 | 191,439 | -0.02(-0.43%) |
Jan 11, 2006 | 4.374 | 4.409 | 4.362 | 4.395 | 251,557 | +0.02(+0.48%) |
Jan 10, 2006 | 4.372 | 4.393 | 4.362 | 4.374 | 374,777 | -0.02(-0.53%) |
Jan 09, 2006 | 4.384 | 4.428 | 4.384 | 4.398 | 321,055 | -0.02(-0.48%) |
Jan 06, 2006 | 4.428 | 4.433 | 4.388 | 4.419 | 184,617 | +0.01(+0.16%) |
Jan 05, 2006 | 4.362 | 4.426 | 4.362 | 4.412 | 221,285 | +0.04(+1.02%) |
Jan 04, 2006 | 4.346 | 4.407 | 4.341 | 4.367 | 332,567 | -0.01(-0.16%) |
Jan 03, 2006 | 4.341 | 4.386 | 4.332 | 4.374 | 270,744 | +0.01(+0.27%) |
Dec 30, 2005 | 4.362 | 4.384 | 4.344 | 4.362 | 454,508 | +0.01(+0.22%) |
Dec 29, 2005 | 4.332 | 4.374 | 4.332 | 4.353 | 554,279 | +0.02(+0.49%) |
Dec 28, 2005 | 4.306 | 4.374 | 4.306 | 4.332 | 414,856 | +0.00(+0.11%) |
Dec 27, 2005 | 4.355 | 4.386 | 4.306 | 4.327 | 410,166 | -0.03(-0.65%) |
Dec 23, 2005 | 4.306 | 4.374 | 4.306 | 4.355 | 394,390 | +0.05(+1.09%) |
Dec 22, 2005 | 4.273 | 4.337 | 4.266 | 4.308 | 697,965 | +0.04(+0.99%) |
Dec 21, 2005 | 4.273 | 4.301 | 4.259 | 4.266 | 924,367 | -0.02(-0.49%) |
Dec 20, 2005 | 4.238 | 4.334 | 4.236 | 4.287 | 788,781 | +0.03(+0.66%) |
Dec 19, 2005 | 4.233 | 4.294 | 4.233 | 4.259 | 485,207 | +0.01(+0.28%) |
Dec 16, 2005 | 4.224 | 4.247 | 4.223 | 4.247 | 520,169 | +0.02(+0.44%) |
Dec 15, 2005 | 4.259 | 4.259 | 4.219 | 4.229 | 509,084 | -0.02(-0.50%) |
Dec 14, 2005 | 4.262 | 4.266 | 4.236 | 4.250 | 477,532 | -0.01(-0.28%) |
Dec 13, 2005 | 4.271 | 4.278 | 4.257 | 4.262 | 585,830 | -0.01(-0.22%) |
Dec 12, 2005 | 4.283 | 4.294 | 4.262 | 4.271 | 460,051 | -0.01(-0.27%) |
Dec 09, 2005 | 4.292 | 4.294 | 4.280 | 4.283 | 277,565 | -0.01(-0.33%) |
Dec 08, 2005 | 4.304 | 4.311 | 4.280 | 4.297 | 385,437 | -0.01(-0.33%) |
Dec 07, 2005 | 4.297 | 4.323 | 4.294 | 4.311 | 457,919 | +0.01(+0.33%) |
Dec 06, 2005 | 4.259 | 4.327 | 4.259 | 4.297 | 474,974 | +0.03(+0.66%) |
Dec 05, 2005 | 4.252 | 4.273 | 4.240 | 4.269 | 582,845 | +0.03(+0.61%) |
Dec 02, 2005 | 4.240 | 4.266 | 4.224 | 4.243 | 427,647 | +0.02(+0.50%) |
Dec 01, 2005 | 4.226 | 4.255 | 4.215 | 4.222 | 364,118 | +0.00(+0.06%) |
Nov 30, 2005 | 4.229 | 4.241 | 4.219 | 4.219 | 506,525 | -0.02(-0.44%) |
Nov 29, 2005 | 4.257 | 4.263 | 4.224 | 4.238 | 686,453 | -0.02(-0.44%) |
Nov 28, 2005 | 4.236 | 4.280 | 4.229 | 4.257 | 275,007 | +0.01(+0.28%) |
Nov 25, 2005 | 4.245 | 4.245 | 4.229 | 4.245 | 111,708 | +0.01(+0.33%) |
Nov 23, 2005 | 4.222 | 4.240 | 4.222 | 4.231 | 311,675 | +0.01(+0.17%) |
Nov 22, 2005 | 4.271 | 4.271 | 4.224 | 4.224 | 453,656 | -0.05(-1.10%) |
Nov 21, 2005 | 4.247 | 4.278 | 4.245 | 4.271 | 274,581 | +0.01(+0.33%) |
Nov 18, 2005 | 4.304 | 4.332 | 4.245 | 4.257 | 332,993 | -0.03(-0.71%) |
Nov 17, 2005 | 4.290 | 4.294 | 4.273 | 4.287 | 275,007 | -0.00(-0.05%) |
Nov 16, 2005 | 4.287 | 4.332 | 4.287 | 4.290 | 337,257 | -0.04(-0.81%) |
Nov 15, 2005 | 4.297 | 4.327 | 4.270 | 4.325 | 345,784 | +0.02(+0.55%) |
Nov 14, 2005 | 4.285 | 4.304 | 4.271 | 4.301 | 195,703 | +0.00(+0.05%) |
Nov 11, 2005 | 4.283 | 4.299 | 4.280 | 4.299 | 173,958 | -0.00(-0.11%) |
Nov 10, 2005 | 4.290 | 4.320 | 4.278 | 4.304 | 321,055 | +0.01(+0.33%) |
Nov 09, 2005 | 4.287 | 4.299 | 4.273 | 4.290 | 290,356 | +0.01(+0.27%) |
Nov 08, 2005 | 4.294 | 4.316 | 4.273 | 4.278 | 238,340 | +0.01(+0.16%) |
Nov 07, 2005 | 4.273 | 4.316 | 4.250 | 4.271 | 294,620 | -0.01(-0.33%) |
Nov 04, 2005 | 4.292 | 4.311 | 4.271 | 4.285 | 255,821 | -0.01(-0.16%) |
Nov 03, 2005 | 4.316 | 4.325 | 4.285 | 4.292 | 285,666 | +0.00(+0.00%) |
Nov 02, 2005 | 4.311 | 4.334 | 4.287 | 4.292 | 305,706 | -0.01(-0.27%) |
Nov 01, 2005 | 4.299 | 4.304 | 4.276 | 4.304 | 165,857 | +0.03(+0.66%) |
Oct 31, 2005 | 4.280 | 4.297 | 4.266 | 4.276 | 237,060 | -0.00(-0.11%) |
Oct 28, 2005 | 4.271 | 4.297 | 4.262 | 4.280 | 182,059 | -0.00(-0.05%) |
Oct 27, 2005 | 4.262 | 4.304 | 4.262 | 4.283 | 325,319 | +0.02(+0.50%) |
Oct 26, 2005 | 4.257 | 4.278 | 4.236 | 4.262 | 262,643 | -0.02(-0.38%) |
Oct 25, 2005 | 4.255 | 4.280 | 4.255 | 4.278 | 387,569 | +0.04(+0.89%) |
Oct 24, 2005 | 4.203 | 4.240 | 4.203 | 4.240 | 402,918 | +0.05(+1.18%) |
Oct 21, 2005 | 4.198 | 4.219 | 4.163 | 4.191 | 286,519 | -0.01(-0.17%) |
Oct 20, 2005 | 4.203 | 4.221 | 4.168 | 4.198 | 430,205 | -0.02(-0.56%) |
Oct 19, 2005 | 4.266 | 4.283 | 4.203 | 4.222 | 539,782 | -0.09(-2.01%) |
Oct 18, 2005 | 4.339 | 4.353 | 4.292 | 4.308 | 277,139 | -0.05(-1.18%) |
Oct 17, 2005 | 4.353 | 4.379 | 4.344 | 4.360 | 191,865 | -0.02(-0.48%) |
Oct 14, 2005 | 4.351 | 4.395 | 4.322 | 4.381 | 353,459 | +0.06(+1.47%) |
Oct 13, 2005 | 4.355 | 4.362 | 4.316 | 4.318 | 217,874 | -0.03(-0.59%) |
Oct 12, 2005 | 4.339 | 4.367 | 4.339 | 4.344 | 198,687 | -0.02(-0.38%) |
Oct 11, 2005 | 4.386 | 4.405 | 4.320 | 4.360 | 245,161 | -0.02(-0.48%) |
Oct 10, 2005 | 4.374 | 4.421 | 4.351 | 4.381 | 295,473 | +0.01(+0.21%) |
Oct 07, 2005 | 4.360 | 4.395 | 4.346 | 4.372 | 245,588 | +0.01(+0.16%) |
Oct 06, 2005 | 4.362 | 4.381 | 4.344 | 4.365 | 185,470 | -0.01(-0.21%) |
Oct 05, 2005 | 4.367 | 4.405 | 4.367 | 4.374 | 153,492 | +0.00(+0.00%) |
Oct 04, 2005 | 4.391 | 4.405 | 4.365 | 4.374 | 265,627 | -0.01(-0.21%) |
Oct 03, 2005 | 4.358 | 4.386 | 4.339 | 4.384 | 210,626 | +0.04(+0.92%) |
Sep 30, 2005 | 4.316 | 4.351 | 4.306 | 4.344 | 268,185 | +0.00(+0.11%) |
Sep 29, 2005 | 4.292 | 4.351 | 4.276 | 4.339 | 341,521 | +0.02(+0.43%) |
Sep 28, 2005 | 4.278 | 4.339 | 4.271 | 4.320 | 388,421 | +0.02(+0.44%) |
Sep 27, 2005 | 4.313 | 4.339 | 4.290 | 4.301 | 274,154 | -0.01(-0.25%) |
Sep 26, 2005 | 4.306 | 4.339 | 4.292 | 4.312 | 452,803 | +0.04(+0.86%) |
Sep 23, 2005 | 4.276 | 4.377 | 4.264 | 4.276 | 566,217 | -0.08(-1.73%) |
Sep 22, 2005 | 4.372 | 4.372 | 4.332 | 4.351 | 345,358 | -0.03(-0.75%) |
Sep 21, 2005 | 4.433 | 4.452 | 4.372 | 4.384 | 267,759 | -0.04(-1.00%) |
Sep 20, 2005 | 4.428 | 4.454 | 4.416 | 4.428 | 257,526 | -0.01(-0.33%) |
Sep 19, 2005 | 4.452 | 4.452 | 4.421 | 4.442 | 153,066 | -0.01(-0.21%) |
Sep 16, 2005 | 4.430 | 4.461 | 4.430 | 4.452 | 99,343 | +0.00(+0.11%) |
Sep 15, 2005 | 4.466 | 4.480 | 4.435 | 4.447 | 221,285 | -0.03(-0.73%) |
Sep 14, 2005 | 4.445 | 4.498 | 4.437 | 4.480 | 219,579 | -0.02(-0.52%) |
Sep 13, 2005 | 4.498 | 4.515 | 4.487 | 4.503 | 245,588 | +0.02(+0.37%) |
Sep 12, 2005 | 4.489 | 4.498 | 4.480 | 4.487 | 161,167 | -0.00(-0.05%) |
Sep 09, 2005 | 4.484 | 4.494 | 4.470 | 4.489 | 143,259 | +0.01(+0.21%) |
Sep 08, 2005 | 4.435 | 4.480 | 4.433 | 4.480 | 349,622 | +0.05(+1.17%) |
Sep 07, 2005 | 4.435 | 4.445 | 4.423 | 4.428 | 414,003 | +0.00(+0.00%) |
Sep 06, 2005 | 4.423 | 4.452 | 4.416 | 4.428 | 331,714 | +0.02(+0.43%) |
Sep 02, 2005 | 4.400 | 4.421 | 4.341 | 4.409 | 347,916 | +0.00(+0.00%) |