Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.180 | 4.196 | 4.174 | 4.177 | 171,296 | -0.01(-0.15%) |
Mar 30, 2006 | 4.174 | 4.199 | 4.162 | 4.183 | 266,814 | +0.00(+0.00%) |
Mar 29, 2006 | 4.146 | 4.187 | 4.146 | 4.183 | 220,328 | +0.04(+0.91%) |
Mar 28, 2006 | 4.177 | 4.195 | 4.146 | 4.146 | 367,427 | -0.04(-0.90%) |
Mar 27, 2006 | 4.193 | 4.205 | 4.177 | 4.184 | 199,314 | -0.02(-0.52%) |
Mar 24, 2006 | 4.193 | 4.209 | 4.185 | 4.205 | 226,696 | +0.01(+0.30%) |
Mar 23, 2006 | 4.193 | 4.212 | 4.190 | 4.193 | 194,220 | -0.01(-0.30%) |
Mar 22, 2006 | 4.177 | 4.209 | 4.177 | 4.205 | 276,366 | +0.02(+0.59%) |
Mar 21, 2006 | 4.168 | 4.199 | 4.165 | 4.181 | 518,664 | +0.00(+0.08%) |
Mar 20, 2006 | 4.168 | 4.190 | 4.165 | 4.177 | 403,087 | +0.00(+0.00%) |
Mar 17, 2006 | 4.155 | 4.180 | 4.152 | 4.177 | 226,696 | +0.03(+0.68%) |
Mar 16, 2006 | 4.149 | 4.174 | 4.146 | 4.149 | 327,946 | -0.01(-0.15%) |
Mar 15, 2006 | 4.121 | 4.155 | 4.114 | 4.155 | 271,908 | +0.02(+0.54%) |
Mar 14, 2006 | 4.102 | 4.133 | 4.092 | 4.133 | 322,533 | +0.03(+0.84%) |
Mar 13, 2006 | 4.074 | 4.105 | 4.074 | 4.099 | 252,486 | +0.01(+0.31%) |
Mar 10, 2006 | 4.074 | 4.099 | 4.067 | 4.086 | 211,095 | +0.02(+0.54%) |
Mar 09, 2006 | 4.067 | 4.096 | 4.058 | 4.064 | 135,317 | -0.02(-0.46%) |
Mar 08, 2006 | 4.064 | 4.092 | 4.061 | 4.083 | 152,192 | -0.01(-0.15%) |
Mar 07, 2006 | 4.067 | 4.089 | 4.064 | 4.089 | 193,902 | +0.01(+0.15%) |
Mar 06, 2006 | 4.096 | 4.108 | 4.083 | 4.083 | 253,123 | -0.02(-0.46%) |
Mar 03, 2006 | 4.099 | 4.127 | 4.092 | 4.102 | 336,542 | -0.02(-0.53%) |
Mar 02, 2006 | 4.121 | 4.124 | 4.089 | 4.124 | 235,930 | +0.01(+0.23%) |
Mar 01, 2006 | 4.140 | 4.140 | 4.099 | 4.114 | 554,961 | +0.03(+0.61%) |
Feb 28, 2006 | 4.105 | 4.114 | 4.080 | 4.089 | 298,017 | -0.02(-0.38%) |
Feb 27, 2006 | 4.089 | 4.124 | 4.089 | 4.105 | 412,320 | +0.01(+0.23%) |
Feb 24, 2006 | 4.074 | 4.105 | 4.074 | 4.096 | 326,672 | +0.02(+0.54%) |
Feb 23, 2006 | 4.074 | 4.092 | 4.067 | 4.074 | 261,083 | -0.01(-0.15%) |
Feb 22, 2006 | 4.058 | 4.096 | 4.058 | 4.080 | 191,673 | +0.02(+0.54%) |
Feb 21, 2006 | 4.074 | 4.080 | 4.045 | 4.058 | 347,368 | -0.02(-0.39%) |
Feb 17, 2006 | 4.058 | 4.077 | 4.058 | 4.074 | 153,147 | -0.01(-0.15%) |
Feb 16, 2006 | 4.033 | 4.080 | 4.033 | 4.080 | 182,440 | +0.03(+0.78%) |
Feb 15, 2006 | 4.042 | 4.083 | 4.030 | 4.048 | 390,351 | +0.02(+0.39%) |
Feb 14, 2006 | 4.014 | 4.048 | 4.008 | 4.033 | 432,061 | +0.02(+0.55%) |
Feb 13, 2006 | 4.014 | 4.032 | 3.995 | 4.011 | 279,868 | -0.03(-0.62%) |
Feb 10, 2006 | 4.017 | 4.039 | 3.949 | 4.036 | 435,881 | -0.00(-0.08%) |
Feb 09, 2006 | 4.045 | 4.064 | 4.033 | 4.039 | 156,650 | -0.01(-0.16%) |
Feb 08, 2006 | 4.014 | 4.052 | 4.014 | 4.045 | 223,512 | +0.03(+0.63%) |
Feb 07, 2006 | 4.023 | 4.052 | 4.020 | 4.020 | 405,316 | -0.02(-0.54%) |
Feb 06, 2006 | 4.036 | 4.058 | 4.026 | 4.042 | 294,196 | +0.01(+0.16%) |
Feb 03, 2006 | 4.039 | 4.064 | 4.036 | 4.036 | 361,696 | -0.03(-0.70%) |
Feb 02, 2006 | 4.074 | 4.086 | 4.055 | 4.064 | 156,331 | -0.02(-0.46%) |
Feb 01, 2006 | 4.070 | 4.096 | 4.067 | 4.083 | 318,394 | -0.01(-0.23%) |
Jan 31, 2006 | 4.089 | 4.105 | 4.064 | 4.092 | 367,108 | -0.01(-0.31%) |
Jan 30, 2006 | 4.070 | 4.111 | 4.067 | 4.105 | 609,725 | +0.03(+0.85%) |
Jan 27, 2006 | 4.052 | 4.077 | 4.045 | 4.070 | 342,910 | +0.03(+0.70%) |
Jan 26, 2006 | 4.036 | 4.064 | 4.033 | 4.042 | 200,270 | +0.02(+0.55%) |
Jan 25, 2006 | 4.039 | 4.058 | 4.014 | 4.020 | 244,845 | -0.02(-0.47%) |
Jan 24, 2006 | 4.039 | 4.060 | 4.033 | 4.039 | 311,389 | -0.00(-0.08%) |
Jan 23, 2006 | 4.011 | 4.058 | 4.011 | 4.042 | 342,910 | +0.03(+0.86%) |
Jan 20, 2006 | 4.055 | 4.067 | 4.004 | 4.008 | 573,428 | -0.06(-1.39%) |
Jan 19, 2006 | 4.052 | 4.077 | 4.045 | 4.064 | 350,233 | +0.03(+0.78%) |
Jan 18, 2006 | 4.026 | 4.048 | 4.023 | 4.033 | 623,734 | -0.01(-0.31%) |
Jan 17, 2006 | 4.039 | 4.048 | 4.030 | 4.045 | 396,719 | -0.01(-0.23%) |
Jan 13, 2006 | 4.045 | 4.067 | 4.045 | 4.055 | 371,884 | +0.00(+0.00%) |
Jan 12, 2006 | 4.055 | 4.074 | 4.045 | 4.055 | 316,802 | -0.01(-0.23%) |
Jan 11, 2006 | 4.052 | 4.077 | 4.052 | 4.064 | 469,313 | +0.00(+0.08%) |
Jan 10, 2006 | 4.026 | 4.064 | 4.026 | 4.061 | 466,129 | +0.01(+0.31%) |
Jan 09, 2006 | 4.030 | 4.067 | 4.026 | 4.048 | 459,124 | +0.03(+0.62%) |
Jan 06, 2006 | 4.014 | 4.026 | 4.004 | 4.023 | 321,259 | +0.03(+0.63%) |
Jan 05, 2006 | 3.995 | 4.011 | 3.992 | 3.998 | 310,752 | -0.00(-0.08%) |
Jan 04, 2006 | 3.995 | 4.036 | 3.991 | 4.001 | 395,127 | +0.00(+0.08%) |
Jan 03, 2006 | 3.961 | 4.004 | 3.942 | 3.998 | 592,850 | +0.06(+1.43%) |
Dec 30, 2005 | 3.961 | 3.961 | 3.932 | 3.942 | 387,167 | -0.02(-0.48%) |
Dec 29, 2005 | 3.957 | 3.976 | 3.954 | 3.961 | 531,400 | -0.01(-0.16%) |
Dec 28, 2005 | 3.964 | 3.982 | 3.939 | 3.967 | 475,681 | -0.00(-0.08%) |
Dec 27, 2005 | 4.001 | 4.004 | 3.967 | 3.970 | 533,947 | -0.02(-0.39%) |
Dec 23, 2005 | 3.998 | 4.001 | 3.976 | 3.986 | 250,258 | -0.01(-0.31%) |
Dec 22, 2005 | 3.973 | 4.001 | 3.970 | 3.998 | 250,894 | +0.02(+0.55%) |
Dec 21, 2005 | 3.961 | 3.998 | 3.961 | 3.976 | 273,500 | +0.02(+0.40%) |
Dec 20, 2005 | 3.964 | 3.979 | 3.957 | 3.961 | 299,609 | +0.00(+0.00%) |
Dec 19, 2005 | 3.998 | 4.001 | 3.961 | 3.961 | 353,736 | -0.02(-0.55%) |
Dec 16, 2005 | 4.004 | 4.017 | 3.965 | 3.982 | 462,308 | -0.03(-0.86%) |
Dec 15, 2005 | 4.004 | 4.017 | 3.995 | 4.017 | 340,682 | +0.02(+0.39%) |
Dec 14, 2005 | 3.989 | 4.020 | 3.989 | 4.001 | 310,116 | -0.01(-0.16%) |
Dec 13, 2005 | 3.973 | 4.011 | 3.964 | 4.008 | 379,526 | +0.03(+0.63%) |
Dec 12, 2005 | 3.995 | 4.014 | 3.973 | 3.982 | 369,019 | -0.01(-0.16%) |
Dec 09, 2005 | 3.986 | 4.004 | 3.982 | 3.989 | 207,593 | -0.00(-0.08%) |
Dec 08, 2005 | 3.992 | 4.004 | 3.976 | 3.992 | 332,722 | -0.01(-0.16%) |
Dec 07, 2005 | 4.011 | 4.017 | 3.992 | 3.998 | 238,477 | -0.01(-0.31%) |
Dec 06, 2005 | 4.008 | 4.033 | 4.008 | 4.011 | 275,729 | +0.01(+0.16%) |
Dec 05, 2005 | 3.995 | 4.011 | 3.989 | 4.004 | 343,865 | +0.01(+0.24%) |
Dec 02, 2005 | 4.001 | 4.014 | 3.986 | 3.995 | 213,642 | -0.01(-0.16%) |
Dec 01, 2005 | 3.982 | 4.008 | 3.976 | 4.001 | 173,524 | +0.03(+0.87%) |
Nov 30, 2005 | 3.976 | 3.986 | 3.964 | 3.967 | 329,219 | -0.01(-0.16%) |
Nov 29, 2005 | 3.995 | 4.001 | 3.967 | 3.973 | 268,406 | -0.01(-0.32%) |
Nov 28, 2005 | 4.004 | 4.020 | 3.976 | 3.986 | 254,078 | -0.02(-0.55%) |
Nov 25, 2005 | 4.004 | 4.020 | 4.001 | 4.008 | 26,108 | +0.00(+0.08%) |
Nov 23, 2005 | 3.986 | 4.017 | 3.986 | 4.004 | 222,557 | +0.01(+0.16%) |
Nov 22, 2005 | 3.957 | 4.011 | 3.951 | 3.998 | 295,151 | +0.01(+0.24%) |
Nov 21, 2005 | 3.970 | 3.989 | 3.951 | 3.989 | 374,113 | +0.03(+0.63%) |
Nov 18, 2005 | 3.932 | 3.973 | 3.932 | 3.964 | 362,969 | -0.21(-4.97%) |
Nov 17, 2005 | 4.171 | 4.193 | 4.162 | 4.171 | 465,811 | +0.01(+0.30%) |
Nov 16, 2005 | 4.149 | 4.165 | 4.133 | 4.158 | 433,971 | +0.01(+0.30%) |
Nov 15, 2005 | 4.165 | 4.174 | 4.143 | 4.146 | 491,919 | -0.03(-0.68%) |
Nov 14, 2005 | 4.205 | 4.209 | 4.162 | 4.174 | 389,714 | +0.00(+0.00%) |
Nov 11, 2005 | 4.155 | 4.180 | 4.152 | 4.174 | 289,102 | +0.02(+0.53%) |
Nov 10, 2005 | 4.083 | 4.183 | 4.083 | 4.152 | 383,983 | +0.05(+1.30%) |
Nov 09, 2005 | 4.105 | 4.130 | 4.089 | 4.099 | 362,969 | +0.00(+0.00%) |
Nov 08, 2005 | 4.105 | 4.111 | 4.070 | 4.099 | 376,979 | -0.02(-0.38%) |
Nov 07, 2005 | 4.108 | 4.136 | 4.108 | 4.114 | 330,811 | -0.00(-0.08%) |
Nov 04, 2005 | 4.124 | 4.127 | 4.089 | 4.118 | 280,823 | -0.01(-0.23%) |
Nov 03, 2005 | 4.102 | 4.146 | 4.086 | 4.127 | 388,759 | +0.03(+0.69%) |
Nov 02, 2005 | 4.055 | 4.111 | 4.044 | 4.099 | 411,047 | +0.04(+0.93%) |
Nov 01, 2005 | 4.055 | 4.064 | 4.048 | 4.061 | 92,652 | -0.00(-0.08%) |
Oct 31, 2005 | 4.039 | 4.067 | 4.039 | 4.064 | 291,012 | +0.02(+0.47%) |
Oct 28, 2005 | 3.989 | 4.048 | 3.989 | 4.045 | 227,015 | +0.08(+2.06%) |
Oct 27, 2005 | 4.008 | 4.020 | 3.964 | 3.964 | 238,795 | -0.04(-1.10%) |
Oct 26, 2005 | 4.008 | 4.052 | 4.004 | 4.008 | 200,906 | +0.01(+0.16%) |
Oct 25, 2005 | 3.989 | 4.033 | 3.989 | 4.001 | 181,166 | -0.02(-0.47%) |
Oct 24, 2005 | 3.986 | 4.023 | 3.986 | 4.020 | 210,140 | +0.03(+0.87%) |
Oct 21, 2005 | 4.004 | 4.012 | 3.964 | 3.986 | 147,098 | +0.01(+0.32%) |
Oct 20, 2005 | 4.020 | 4.032 | 3.954 | 3.973 | 259,491 | -0.06(-1.40%) |
Oct 19, 2005 | 3.957 | 4.036 | 3.957 | 4.030 | 359,148 | +0.06(+1.58%) |
Oct 18, 2005 | 3.986 | 4.011 | 3.967 | 3.967 | 182,440 | -0.03(-0.71%) |
Oct 17, 2005 | 3.989 | 4.023 | 3.989 | 3.995 | 108,254 | +0.00(+0.08%) |
Oct 14, 2005 | 3.976 | 4.004 | 3.973 | 3.992 | 278,276 | +0.03(+0.87%) |
Oct 13, 2005 | 3.954 | 3.989 | 3.929 | 3.957 | 204,090 | -0.02(-0.40%) |
Oct 12, 2005 | 3.973 | 4.020 | 3.951 | 3.973 | 340,363 | -0.02(-0.47%) |
Oct 11, 2005 | 4.011 | 4.039 | 3.992 | 3.992 | 270,953 | -0.02(-0.55%) |
Oct 10, 2005 | 4.048 | 4.050 | 3.992 | 4.014 | 217,463 | -0.02(-0.39%) |
Oct 07, 2005 | 4.026 | 4.048 | 4.020 | 4.030 | 142,640 | -0.00(-0.08%) |
Oct 06, 2005 | 4.048 | 4.067 | 4.014 | 4.033 | 300,245 | -0.01(-0.31%) |
Oct 05, 2005 | 4.108 | 4.108 | 4.045 | 4.045 | 293,878 | -0.06(-1.45%) |
Oct 04, 2005 | 4.140 | 4.149 | 4.105 | 4.105 | 250,576 | -0.03(-0.61%) |
Oct 03, 2005 | 4.121 | 4.133 | 4.118 | 4.130 | 292,604 | +0.01(+0.23%) |
Sep 30, 2005 | 4.121 | 4.121 | 4.102 | 4.121 | 166,520 | +0.00(+0.00%) |
Sep 29, 2005 | 4.102 | 4.127 | 4.080 | 4.121 | 274,774 | +0.03(+0.61%) |
Sep 28, 2005 | 4.083 | 4.102 | 4.083 | 4.096 | 159,834 | +0.02(+0.38%) |
Sep 27, 2005 | 4.061 | 4.102 | 4.061 | 4.080 | 396,082 | -0.01(-0.23%) |
Sep 26, 2005 | 4.108 | 4.130 | 4.061 | 4.089 | 248,029 | -0.00(-0.08%) |
Sep 23, 2005 | 4.092 | 4.121 | 4.092 | 4.092 | 240,387 | -0.01(-0.23%) |
Sep 22, 2005 | 4.083 | 4.108 | 4.064 | 4.102 | 299,290 | +0.01(+0.23%) |
Sep 21, 2005 | 4.102 | 4.105 | 4.086 | 4.092 | 316,484 | -0.01(-0.23%) |
Sep 20, 2005 | 4.136 | 4.155 | 4.099 | 4.102 | 229,880 | -0.03(-0.76%) |
Sep 19, 2005 | 4.162 | 4.162 | 4.133 | 4.133 | 201,862 | -0.71(-14.60%) |
Sep 16, 2005 | 4.146 | 4.840 | 4.840 | 4.840 | 283,052 | +0.70(+16.83%) |
Sep 15, 2005 | 4.146 | 4.158 | 4.133 | 4.143 | 117,805 | +0.00(+0.00%) |
Sep 14, 2005 | 4.155 | 4.165 | 4.140 | 4.143 | 187,215 | -0.01(-0.15%) |
Sep 13, 2005 | 4.152 | 4.174 | 4.136 | 4.149 | 298,017 | -0.03(-0.75%) |
Sep 12, 2005 | 4.174 | 4.205 | 4.171 | 4.180 | 240,069 | -0.01(-0.22%) |
Sep 09, 2005 | 4.165 | 4.196 | 4.165 | 4.190 | 271,590 | +0.03(+0.68%) |
Sep 08, 2005 | 4.180 | 4.187 | 4.155 | 4.162 | 145,506 | -0.02(-0.53%) |
Sep 07, 2005 | 4.171 | 4.187 | 4.158 | 4.183 | 194,857 | +0.01(+0.23%) |
Sep 06, 2005 | 4.149 | 4.193 | 4.149 | 4.174 | 196,130 | +0.04(+0.99%) |
Sep 02, 2005 | 4.146 | 4.165 | 4.133 | 4.133 | 255,670 | -0.02(-0.53%) |
Sep 01, 2005 | 4.124 | 4.162 | 4.114 | 4.155 | 420,599 | +0.03(+0.84%) |
Aug 31, 2005 | 4.092 | 4.121 | 4.070 | 4.121 | 203,772 | +0.03(+0.69%) |
Aug 30, 2005 | 4.111 | 4.111 | 4.033 | 4.092 | 444,478 | -0.02(-0.46%) |
Aug 29, 2005 | 4.102 | 4.121 | 4.067 | 4.111 | 294,196 | -0.00(-0.08%) |
Aug 26, 2005 | 4.114 | 4.124 | 4.102 | 4.114 | 163,336 | +0.00(+0.08%) |
Aug 25, 2005 | 4.118 | 4.133 | 4.108 | 4.111 | 122,581 | -0.01(-0.15%) |
Aug 24, 2005 | 4.121 | 4.140 | 4.114 | 4.118 | 214,916 | -0.01(-0.30%) |
Aug 23, 2005 | 4.127 | 4.140 | 4.121 | 4.130 | 239,114 | -0.00(-0.08%) |
Aug 22, 2005 | 4.121 | 4.155 | 4.121 | 4.133 | 313,300 | -0.01(-0.30%) |
Aug 19, 2005 | 4.146 | 4.152 | 4.130 | 4.146 | 81,508 | +0.02(+0.38%) |
Aug 18, 2005 | 4.130 | 4.140 | 4.114 | 4.130 | 232,427 | -0.02(-0.53%) |
Aug 17, 2005 | 4.127 | 4.155 | 4.121 | 4.152 | 381,118 | +0.03(+0.61%) |
Aug 16, 2005 | 4.152 | 4.168 | 4.124 | 4.127 | 259,809 | -0.05(-1.20%) |
Aug 15, 2005 | 4.143 | 4.177 | 4.140 | 4.177 | 416,141 | +0.03(+0.68%) |
Aug 12, 2005 | 4.143 | 4.158 | 4.133 | 4.149 | 309,160 | -0.02(-0.53%) |
Aug 11, 2005 | 4.152 | 4.180 | 4.149 | 4.171 | 266,496 | +0.02(+0.45%) |
Aug 10, 2005 | 4.168 | 4.199 | 4.149 | 4.152 | 268,724 | -0.02(-0.38%) |
Aug 09, 2005 | 4.143 | 4.174 | 4.143 | 4.168 | 144,551 | +0.03(+0.61%) |
Aug 08, 2005 | 4.165 | 4.168 | 4.140 | 4.143 | 202,817 | -0.01(-0.30%) |
Aug 05, 2005 | 4.168 | 4.168 | 4.136 | 4.155 | 137,864 | -0.01(-0.23%) |
Aug 04, 2005 | 4.187 | 4.190 | 4.165 | 4.165 | 213,005 | -0.03(-0.67%) |
Aug 03, 2005 | 4.168 | 4.212 | 4.168 | 4.193 | 238,159 | +0.01(+0.15%) |
Aug 02, 2005 | 4.168 | 4.199 | 4.168 | 4.187 | 237,840 | +0.02(+0.45%) |
Aug 01, 2005 | 4.183 | 4.187 | 4.158 | 4.168 | 223,831 | -0.01(-0.15%) |
Jul 29, 2005 | 4.193 | 4.193 | 4.165 | 4.174 | 206,001 | -0.01(-0.30%) |
Jul 28, 2005 | 4.171 | 4.190 | 4.165 | 4.187 | 230,517 | +0.02(+0.53%) |
Jul 27, 2005 | 4.149 | 4.183 | 4.149 | 4.165 | 323,488 | +0.02(+0.45%) |
Jul 26, 2005 | 4.152 | 4.168 | 4.143 | 4.146 | 145,506 | -0.01(-0.15%) |
Jul 25, 2005 | 4.146 | 4.165 | 4.143 | 4.152 | 196,767 | +0.00(+0.08%) |
Jul 22, 2005 | 4.146 | 4.152 | 4.133 | 4.149 | 149,008 | +0.00(+0.08%) |
Jul 21, 2005 | 4.165 | 4.168 | 4.092 | 4.146 | 342,910 | -0.02(-0.45%) |
Jul 20, 2005 | 4.143 | 4.171 | 4.136 | 4.165 | 166,838 | +0.01(+0.23%) |
Jul 19, 2005 | 4.143 | 4.165 | 4.140 | 4.155 | 200,270 | +0.02(+0.53%) |
Jul 18, 2005 | 4.152 | 4.155 | 4.130 | 4.133 | 160,470 | -0.02(-0.45%) |
Jul 15, 2005 | 4.152 | 4.158 | 4.146 | 4.152 | 101,567 | -0.01(-0.15%) |
Jul 14, 2005 | 4.158 | 4.171 | 4.149 | 4.158 | 321,259 | +0.01(+0.23%) |
Jul 13, 2005 | 4.140 | 4.152 | 4.130 | 4.149 | 206,001 | +0.01(+0.30%) |
Jul 12, 2005 | 4.105 | 4.143 | 4.105 | 4.136 | 180,529 | +0.03(+0.69%) |
Jul 11, 2005 | 4.086 | 4.127 | 4.086 | 4.108 | 294,833 | +0.02(+0.54%) |
Jul 08, 2005 | 4.067 | 4.096 | 4.055 | 4.086 | 325,399 | +0.02(+0.54%) |
Jul 07, 2005 | 4.036 | 4.064 | 4.033 | 4.064 | 275,092 | -0.00(-0.08%) |
Jul 06, 2005 | 4.080 | 4.083 | 4.055 | 4.067 | 198,359 | -0.01(-0.23%) |
Jul 05, 2005 | 4.048 | 4.080 | 4.048 | 4.077 | 335,269 | +0.03(+0.78%) |
Jul 01, 2005 | 4.048 | 4.064 | 4.045 | 4.045 | 208,229 | +0.00(+0.08%) |
Jun 30, 2005 | 4.083 | 4.083 | 4.039 | 4.042 | 258,217 | -0.02(-0.46%) |
Jun 29, 2005 | 4.083 | 4.083 | 4.052 | 4.061 | 208,866 | -0.02(-0.39%) |
Jun 28, 2005 | 4.061 | 4.080 | 4.058 | 4.077 | 134,362 | +0.03(+0.85%) |
Jun 27, 2005 | 4.048 | 4.052 | 4.039 | 4.042 | 187,852 | -0.01(-0.31%) |
Jun 24, 2005 | 4.083 | 4.083 | 4.042 | 4.055 | 195,175 | -0.03(-0.69%) |
Jun 23, 2005 | 4.121 | 4.121 | 4.083 | 4.083 | 226,378 | -0.04(-0.91%) |
Jun 22, 2005 | 4.121 | 4.127 | 4.111 | 4.121 | 117,169 | +0.01(+0.31%) |
Jun 21, 2005 | 4.108 | 4.127 | 4.105 | 4.108 | 238,477 | +0.00(+0.00%) |
Jun 20, 2005 | 4.096 | 4.121 | 4.080 | 4.108 | 442,568 | -0.01(-0.31%) |
Jun 17, 2005 | 4.108 | 4.130 | 4.108 | 4.121 | 183,395 | +0.02(+0.54%) |
Jun 16, 2005 | 4.083 | 4.111 | 4.083 | 4.099 | 157,605 | +0.02(+0.38%) |
Jun 15, 2005 | 4.086 | 4.086 | 4.061 | 4.083 | 218,418 | +0.00(+0.00%) |
Jun 14, 2005 | 4.080 | 4.092 | 4.055 | 4.083 | 194,220 | +0.01(+0.23%) |
Jun 13, 2005 | 4.042 | 4.089 | 4.039 | 4.074 | 230,517 | +0.01(+0.23%) |
Jun 10, 2005 | 4.061 | 4.077 | 4.048 | 4.064 | 199,633 | +0.00(+0.08%) |
Jun 09, 2005 | 4.058 | 4.077 | 4.036 | 4.061 | 202,180 | +0.00(+0.08%) |
Jun 08, 2005 | 4.070 | 4.074 | 4.039 | 4.058 | 211,732 | -0.00(-0.08%) |
Jun 07, 2005 | 4.064 | 4.092 | 4.058 | 4.061 | 272,227 | +0.01(+0.23%) |
Jun 06, 2005 | 4.064 | 4.074 | 4.038 | 4.052 | 138,819 | -0.01(-0.23%) |
Jun 03, 2005 | 4.077 | 4.102 | 4.052 | 4.061 | 92,971 | -0.04(-0.92%) |
Jun 02, 2005 | 4.089 | 4.099 | 4.061 | 4.099 | 159,515 | +0.02(+0.38%) |
Jun 01, 2005 | 4.042 | 4.111 | 4.036 | 4.083 | 369,974 | +0.05(+1.17%) |
May 31, 2005 | 4.052 | 4.070 | 4.036 | 4.036 | 153,784 | -0.03(-0.70%) |
May 27, 2005 | 4.045 | 4.067 | 4.045 | 4.064 | 149,963 | +0.01(+0.31%) |
May 26, 2005 | 4.048 | 4.055 | 4.036 | 4.052 | 227,970 | +0.02(+0.39%) |
May 25, 2005 | 4.039 | 4.045 | 4.014 | 4.036 | 213,961 | -0.01(-0.31%) |
May 24, 2005 | 4.033 | 4.052 | 4.026 | 4.048 | 212,369 | +0.00(+0.00%) |
May 23, 2005 | 4.030 | 4.052 | 4.030 | 4.048 | 276,366 | +0.02(+0.55%) |
May 20, 2005 | 4.026 | 4.030 | 4.014 | 4.026 | 231,791 | -0.01(-0.23%) |
May 19, 2005 | 4.036 | 4.039 | 4.023 | 4.036 | 150,918 | +0.01(+0.23%) |
May 18, 2005 | 4.004 | 4.036 | 4.004 | 4.026 | 262,038 | +0.03(+0.87%) |
May 17, 2005 | 3.976 | 3.998 | 3.961 | 3.992 | 118,761 | -0.00(-0.08%) |
May 16, 2005 | 3.954 | 4.001 | 3.951 | 3.995 | 181,166 | +0.05(+1.35%) |
May 13, 2005 | 3.970 | 3.989 | 3.920 | 3.942 | 676,906 | -0.04(-0.95%) |
May 12, 2005 | 4.011 | 4.020 | 3.973 | 3.979 | 90,105 | -0.03(-0.78%) |
May 11, 2005 | 3.998 | 4.017 | 3.973 | 4.011 | 121,626 | +0.02(+0.55%) |
May 10, 2005 | 4.020 | 4.020 | 3.979 | 3.989 | 154,739 | -0.04(-1.09%) |
May 09, 2005 | 4.001 | 4.033 | 4.001 | 4.033 | 106,025 | +0.02(+0.47%) |
May 06, 2005 | 4.017 | 4.036 | 4.014 | 4.014 | 135,954 | +0.01(+0.31%) |
May 05, 2005 | 4.014 | 4.020 | 3.992 | 4.001 | 166,838 | -0.01(-0.16%) |
May 04, 2005 | 3.973 | 4.008 | 3.973 | 4.008 | 108,890 | +0.04(+1.11%) |
May 03, 2005 | 3.957 | 3.986 | 3.957 | 3.964 | 222,876 | -0.00(-0.08%) |
May 02, 2005 | 3.961 | 3.973 | 3.954 | 3.967 | 161,425 | +0.02(+0.40%) |
Apr 29, 2005 | 3.932 | 3.951 | 3.913 | 3.951 | 270,635 | +0.03(+0.64%) |
Apr 28, 2005 | 3.948 | 3.948 | 3.913 | 3.926 | 186,579 | -0.03(-0.79%) |
Apr 27, 2005 | 3.942 | 3.973 | 3.917 | 3.957 | 216,508 | +0.00(+0.07%) |
Apr 26, 2005 | 3.964 | 3.979 | 3.954 | 3.954 | 321,896 | -0.02(-0.55%) |
Apr 25, 2005 | 3.954 | 3.998 | 3.954 | 3.976 | 201,225 | +0.02(+0.56%) |
Apr 22, 2005 | 3.976 | 3.976 | 3.929 | 3.954 | 150,282 | -0.02(-0.55%) |
Apr 21, 2005 | 3.942 | 3.979 | 3.935 | 3.976 | 425,056 | +0.04(+1.12%) |
Apr 20, 2005 | 3.989 | 3.989 | 3.926 | 3.932 | 293,241 | -0.03(-0.71%) |
Apr 19, 2005 | 3.957 | 3.976 | 3.954 | 3.961 | 102,523 | +0.02(+0.40%) |
Apr 18, 2005 | 3.929 | 3.961 | 3.926 | 3.945 | 166,201 | +0.00(+0.00%) |
Apr 15, 2005 | 3.989 | 3.998 | 3.935 | 3.945 | 391,625 | -0.06(-1.57%) |
Apr 14, 2005 | 4.017 | 4.026 | 3.998 | 4.008 | 170,977 | -0.02(-0.55%) |
Apr 13, 2005 | 4.058 | 4.064 | 4.008 | 4.030 | 193,265 | -0.03(-0.62%) |
Apr 12, 2005 | 4.023 | 4.067 | 3.998 | 4.055 | 117,169 | +0.03(+0.70%) |
Apr 11, 2005 | 4.042 | 4.048 | 4.023 | 4.026 | 234,338 | -0.01(-0.31%) |
Apr 08, 2005 | 4.077 | 4.080 | 4.039 | 4.039 | 192,628 | -0.03(-0.62%) |
Apr 07, 2005 | 4.039 | 4.074 | 4.039 | 4.064 | 150,918 | +0.01(+0.31%) |
Apr 06, 2005 | 4.048 | 4.077 | 4.048 | 4.052 | 90,424 | +0.01(+0.31%) |
Apr 05, 2005 | 4.020 | 4.064 | 4.020 | 4.039 | 158,560 | +0.01(+0.31%) |
Apr 04, 2005 | 4.020 | 4.039 | 3.989 | 4.026 | 213,005 | +0.02(+0.39%) |