Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.521 | 3.535 | 3.503 | 3.507 | 424,363 | -0.05(-1.46%) |
Apr 27, 2006 | 3.493 | 3.559 | 3.486 | 3.559 | 780,114 | +0.06(+1.78%) |
Apr 26, 2006 | 3.517 | 3.535 | 3.486 | 3.496 | 678,348 | -0.05(-1.27%) |
Apr 25, 2006 | 3.486 | 3.545 | 3.479 | 3.542 | 697,663 | +0.06(+1.59%) |
Apr 24, 2006 | 3.496 | 3.514 | 3.479 | 3.486 | 587,536 | -0.01(-0.40%) |
Apr 21, 2006 | 3.507 | 3.528 | 3.500 | 3.500 | 456,940 | -0.03(-0.79%) |
Apr 20, 2006 | 3.517 | 3.542 | 3.493 | 3.528 | 703,141 | -0.03(-0.88%) |
Apr 19, 2006 | 3.503 | 3.573 | 3.496 | 3.559 | 558,130 | +0.05(+1.38%) |
Apr 18, 2006 | 3.465 | 3.510 | 3.458 | 3.510 | 966,638 | +0.04(+1.20%) |
Apr 17, 2006 | 3.451 | 3.476 | 3.431 | 3.469 | 1,139,613 | -0.03(-0.99%) |
Apr 13, 2006 | 3.528 | 3.528 | 3.472 | 3.503 | 903,791 | -0.02(-0.69%) |
Apr 12, 2006 | 3.566 | 3.566 | 3.524 | 3.528 | 607,428 | -0.01(-0.20%) |
Apr 11, 2006 | 3.569 | 3.601 | 3.531 | 3.535 | 788,475 | -0.04(-1.07%) |
Apr 10, 2006 | 3.590 | 3.597 | 3.549 | 3.573 | 863,430 | +0.01(+0.29%) |
Apr 07, 2006 | 3.601 | 3.601 | 3.517 | 3.562 | 878,998 | -0.01(-0.29%) |
Apr 06, 2006 | 3.590 | 3.604 | 3.569 | 3.573 | 774,060 | -0.01(-0.39%) |
Apr 05, 2006 | 3.597 | 3.621 | 3.587 | 3.587 | 554,383 | -0.02(-0.67%) |
Apr 04, 2006 | 3.587 | 3.649 | 3.573 | 3.611 | 619,536 | +0.02(+0.58%) |
Apr 03, 2006 | 3.618 | 3.635 | 3.590 | 3.590 | 451,463 | -0.03(-0.96%) |
Mar 31, 2006 | 3.621 | 3.653 | 3.607 | 3.625 | 428,111 | -0.01(-0.19%) |
Mar 30, 2006 | 3.635 | 3.670 | 3.618 | 3.632 | 679,501 | +0.00(+0.10%) |
Mar 29, 2006 | 3.670 | 3.682 | 3.628 | 3.628 | 751,285 | -0.07(-1.88%) |
Mar 28, 2006 | 3.698 | 3.725 | 3.694 | 3.698 | 497,013 | +0.00(+0.00%) |
Mar 27, 2006 | 3.712 | 3.723 | 3.698 | 3.698 | 389,769 | -0.01(-0.28%) |
Mar 24, 2006 | 3.712 | 3.718 | 3.694 | 3.708 | 541,409 | -0.01(-0.37%) |
Mar 23, 2006 | 3.712 | 3.736 | 3.705 | 3.722 | 441,373 | +0.02(+0.47%) |
Mar 22, 2006 | 3.718 | 3.732 | 3.705 | 3.705 | 686,996 | -0.02(-0.47%) |
Mar 21, 2006 | 3.722 | 3.739 | 3.715 | 3.722 | 533,337 | -0.01(-0.37%) |
Mar 20, 2006 | 3.729 | 3.746 | 3.712 | 3.736 | 634,239 | +0.00(+0.00%) |
Mar 17, 2006 | 3.739 | 3.746 | 3.729 | 3.736 | 333,264 | -0.00(-0.09%) |
Mar 16, 2006 | 3.732 | 3.771 | 3.722 | 3.739 | 872,655 | -0.02(-0.65%) |
Mar 15, 2006 | 3.767 | 3.775 | 3.746 | 3.764 | 344,507 | -0.00(-0.09%) |
Mar 14, 2006 | 3.736 | 3.774 | 3.729 | 3.767 | 550,058 | +0.02(+0.46%) |
Mar 13, 2006 | 3.784 | 3.829 | 3.739 | 3.750 | 728,222 | -0.05(-1.37%) |
Mar 10, 2006 | 3.788 | 3.816 | 3.746 | 3.802 | 702,276 | +0.03(+0.74%) |
Mar 09, 2006 | 3.739 | 3.774 | 3.722 | 3.774 | 472,508 | +0.05(+1.30%) |
Mar 08, 2006 | 3.746 | 3.750 | 3.722 | 3.725 | 538,527 | -0.02(-0.56%) |
Mar 07, 2006 | 3.777 | 3.777 | 3.732 | 3.746 | 650,383 | -0.01(-0.18%) |
Mar 06, 2006 | 3.767 | 3.774 | 3.732 | 3.753 | 479,715 | -0.02(-0.64%) |
Mar 03, 2006 | 3.777 | 3.781 | 3.764 | 3.777 | 433,012 | +0.01(+0.28%) |
Mar 02, 2006 | 3.753 | 3.781 | 3.753 | 3.767 | 403,607 | -0.01(-0.18%) |
Mar 01, 2006 | 3.774 | 3.781 | 3.757 | 3.774 | 431,571 | +0.00(+0.00%) |
Feb 28, 2006 | 3.777 | 3.777 | 3.757 | 3.774 | 549,482 | -0.00(-0.09%) |
Feb 27, 2006 | 3.798 | 3.798 | 3.764 | 3.777 | 697,086 | -0.02(-0.55%) |
Feb 24, 2006 | 3.812 | 3.829 | 3.767 | 3.798 | 603,680 | -0.02(-0.64%) |
Feb 23, 2006 | 3.847 | 3.847 | 3.819 | 3.823 | 313,948 | -0.01(-0.27%) |
Feb 22, 2006 | 3.829 | 3.847 | 3.823 | 3.833 | 450,598 | +0.01(+0.27%) |
Feb 21, 2006 | 3.826 | 3.840 | 3.819 | 3.823 | 376,507 | -0.00(-0.09%) |
Feb 17, 2006 | 3.829 | 3.847 | 3.819 | 3.826 | 505,085 | -0.03(-0.72%) |
Feb 16, 2006 | 3.833 | 3.857 | 3.826 | 3.854 | 519,788 | -0.01(-0.18%) |
Feb 15, 2006 | 3.826 | 3.861 | 3.826 | 3.861 | 400,147 | +0.03(+0.91%) |
Feb 14, 2006 | 3.819 | 3.850 | 3.802 | 3.826 | 481,445 | -0.00(-0.09%) |
Feb 13, 2006 | 3.784 | 3.833 | 3.784 | 3.829 | 643,464 | +0.04(+1.01%) |
Feb 10, 2006 | 3.795 | 3.795 | 3.784 | 3.791 | 623,284 | +0.01(+0.28%) |
Feb 09, 2006 | 3.781 | 3.795 | 3.781 | 3.781 | 408,219 | -0.01(-0.18%) |
Feb 08, 2006 | 3.788 | 3.798 | 3.781 | 3.788 | 349,408 | -0.01(-0.18%) |
Feb 07, 2006 | 3.788 | 3.798 | 3.777 | 3.795 | 433,012 | +0.01(+0.28%) |
Feb 06, 2006 | 3.798 | 3.798 | 3.764 | 3.784 | 488,652 | -0.01(-0.37%) |
Feb 03, 2006 | 3.795 | 3.798 | 3.767 | 3.798 | 468,184 | +0.01(+0.37%) |
Feb 02, 2006 | 3.788 | 3.798 | 3.771 | 3.784 | 478,850 | +0.00(+0.09%) |
Feb 01, 2006 | 3.777 | 3.805 | 3.775 | 3.781 | 498,166 | -0.01(-0.37%) |
Jan 31, 2006 | 3.781 | 3.805 | 3.764 | 3.795 | 496,436 | +0.02(+0.64%) |
Jan 30, 2006 | 3.781 | 3.791 | 3.757 | 3.771 | 441,084 | -0.00(-0.09%) |
Jan 27, 2006 | 3.760 | 3.812 | 3.760 | 3.774 | 477,409 | -0.02(-0.64%) |
Jan 26, 2006 | 3.767 | 3.805 | 3.767 | 3.798 | 425,228 | +0.02(+0.46%) |
Jan 25, 2006 | 3.760 | 3.809 | 3.750 | 3.781 | 401,012 | +0.03(+0.74%) |
Jan 24, 2006 | 3.729 | 3.760 | 3.729 | 3.753 | 420,616 | +0.02(+0.65%) |
Jan 23, 2006 | 3.718 | 3.743 | 3.712 | 3.729 | 433,589 | +0.00(+0.00%) |
Jan 20, 2006 | 3.715 | 3.729 | 3.712 | 3.729 | 460,400 | +0.00(+0.00%) |
Jan 19, 2006 | 3.698 | 3.743 | 3.698 | 3.729 | 502,779 | +0.02(+0.56%) |
Jan 18, 2006 | 3.684 | 3.715 | 3.677 | 3.708 | 442,814 | +0.00(+0.00%) |
Jan 17, 2006 | 3.718 | 3.718 | 3.694 | 3.708 | 580,329 | -0.01(-0.19%) |
Jan 13, 2006 | 3.701 | 3.725 | 3.694 | 3.715 | 439,355 | -0.00(-0.09%) |
Jan 12, 2006 | 3.715 | 3.725 | 3.701 | 3.718 | 506,238 | -0.01(-0.28%) |
Jan 11, 2006 | 3.694 | 3.746 | 3.653 | 3.729 | 608,293 | +0.04(+1.13%) |
Jan 10, 2006 | 3.646 | 3.687 | 3.642 | 3.687 | 733,123 | +0.04(+1.14%) |
Jan 09, 2006 | 3.653 | 3.670 | 3.628 | 3.646 | 601,951 | -0.03(-0.85%) |
Jan 06, 2006 | 3.646 | 3.687 | 3.642 | 3.677 | 491,247 | +0.02(+0.66%) |
Jan 05, 2006 | 3.628 | 3.715 | 3.628 | 3.653 | 531,608 | +0.02(+0.67%) |
Jan 04, 2006 | 3.590 | 3.642 | 3.590 | 3.628 | 768,294 | +0.04(+1.06%) |
Jan 03, 2006 | 3.604 | 3.611 | 3.573 | 3.590 | 612,041 | -0.01(-0.38%) |
Dec 30, 2005 | 3.604 | 3.614 | 3.580 | 3.604 | 657,591 | +0.02(+0.58%) |
Dec 29, 2005 | 3.580 | 3.604 | 3.569 | 3.583 | 625,879 | -0.01(-0.39%) |
Dec 28, 2005 | 3.559 | 3.607 | 3.538 | 3.597 | 680,654 | +0.01(+0.39%) |
Dec 27, 2005 | 3.573 | 3.597 | 3.573 | 3.583 | 824,511 | +0.01(+0.19%) |
Dec 23, 2005 | 3.576 | 3.604 | 3.566 | 3.576 | 596,473 | -0.02(-0.48%) |
Dec 22, 2005 | 3.559 | 3.604 | 3.555 | 3.594 | 411,679 | +0.03(+0.97%) |
Dec 21, 2005 | 3.590 | 3.597 | 3.555 | 3.559 | 718,420 | -0.01(-0.19%) |
Dec 20, 2005 | 3.562 | 3.597 | 3.552 | 3.566 | 485,481 | -0.02(-0.58%) |
Dec 19, 2005 | 3.607 | 3.625 | 3.562 | 3.587 | 790,493 | -0.04(-1.05%) |
Dec 16, 2005 | 3.618 | 3.642 | 3.607 | 3.625 | 495,571 | +0.00(+0.10%) |
Dec 15, 2005 | 3.625 | 3.642 | 3.611 | 3.621 | 580,329 | -0.01(-0.29%) |
Dec 14, 2005 | 3.632 | 3.653 | 3.611 | 3.632 | 658,456 | -0.01(-0.29%) |
Dec 13, 2005 | 3.611 | 3.656 | 3.607 | 3.642 | 680,077 | +0.01(+0.38%) |
Dec 12, 2005 | 3.628 | 3.649 | 3.611 | 3.628 | 672,005 | +0.00(+0.00%) |
Dec 09, 2005 | 3.628 | 3.628 | 3.594 | 3.628 | 658,744 | +0.00(+0.00%) |
Dec 08, 2005 | 3.663 | 3.666 | 3.601 | 3.628 | 707,753 | -0.02(-0.66%) |
Dec 07, 2005 | 3.663 | 3.666 | 3.642 | 3.653 | 537,373 | +0.01(+0.19%) |
Dec 06, 2005 | 3.666 | 3.680 | 3.642 | 3.646 | 690,744 | -0.02(-0.57%) |
Dec 05, 2005 | 3.649 | 3.687 | 3.646 | 3.666 | 616,653 | +0.01(+0.28%) |
Dec 02, 2005 | 3.659 | 3.694 | 3.646 | 3.656 | 481,445 | -0.01(-0.19%) |
Dec 01, 2005 | 3.722 | 3.743 | 3.642 | 3.663 | 738,600 | -0.06(-1.68%) |
Nov 30, 2005 | 3.712 | 3.725 | 3.677 | 3.725 | 496,148 | +0.02(+0.66%) |
Nov 29, 2005 | 3.722 | 3.777 | 3.701 | 3.701 | 464,148 | -0.04(-1.11%) |
Nov 28, 2005 | 3.732 | 3.774 | 3.732 | 3.743 | 514,022 | -0.01(-0.19%) |
Nov 25, 2005 | 3.725 | 3.771 | 3.725 | 3.750 | 182,776 | +0.03(+0.93%) |
Nov 23, 2005 | 3.718 | 3.725 | 3.687 | 3.715 | 492,112 | +0.02(+0.66%) |
Nov 22, 2005 | 3.680 | 3.705 | 3.646 | 3.691 | 704,870 | -0.01(-0.19%) |
Nov 21, 2005 | 3.757 | 3.771 | 3.691 | 3.698 | 803,754 | -0.05(-1.30%) |
Nov 18, 2005 | 3.691 | 3.760 | 3.677 | 3.746 | 783,285 | +0.05(+1.22%) |
Nov 17, 2005 | 3.698 | 3.732 | 3.698 | 3.701 | 428,111 | +0.00(+0.09%) |
Nov 16, 2005 | 3.677 | 3.718 | 3.659 | 3.698 | 519,211 | +0.00(+0.00%) |
Nov 15, 2005 | 3.712 | 3.729 | 3.684 | 3.698 | 485,481 | -0.01(-0.37%) |
Nov 14, 2005 | 3.680 | 3.767 | 3.677 | 3.712 | 503,355 | -0.01(-0.28%) |
Nov 11, 2005 | 3.701 | 3.777 | 3.680 | 3.722 | 616,653 | -0.05(-1.20%) |
Nov 10, 2005 | 3.580 | 3.788 | 3.580 | 3.767 | 1,341,128 | +0.20(+5.54%) |
Nov 09, 2005 | 3.712 | 3.722 | 3.531 | 3.569 | 2,443,263 | -0.18(-4.81%) |
Nov 08, 2005 | 3.798 | 3.812 | 3.739 | 3.750 | 793,376 | -0.06(-1.55%) |
Nov 07, 2005 | 3.857 | 3.864 | 3.802 | 3.809 | 796,547 | -0.03(-0.81%) |
Nov 04, 2005 | 3.878 | 3.881 | 3.826 | 3.840 | 435,030 | -0.02(-0.63%) |
Nov 03, 2005 | 3.881 | 3.885 | 3.840 | 3.864 | 326,633 | -0.00(-0.09%) |
Nov 02, 2005 | 3.854 | 3.875 | 3.829 | 3.868 | 506,526 | -0.02(-0.54%) |
Nov 01, 2005 | 3.888 | 3.909 | 3.885 | 3.888 | 311,065 | -0.02(-0.44%) |
Oct 31, 2005 | 3.913 | 3.930 | 3.888 | 3.906 | 524,400 | -0.01(-0.18%) |
Oct 28, 2005 | 3.937 | 3.951 | 3.888 | 3.913 | 469,625 | -0.03(-0.79%) |
Oct 27, 2005 | 3.937 | 3.968 | 3.923 | 3.944 | 350,561 | -0.01(-0.26%) |
Oct 26, 2005 | 3.930 | 3.968 | 3.930 | 3.954 | 352,002 | +0.02(+0.44%) |
Oct 25, 2005 | 3.906 | 3.961 | 3.906 | 3.937 | 472,220 | +0.01(+0.35%) |
Oct 24, 2005 | 3.888 | 3.947 | 3.886 | 3.923 | 388,904 | +0.02(+0.62%) |
Oct 21, 2005 | 3.923 | 3.927 | 3.875 | 3.899 | 351,138 | +0.00(+0.00%) |
Oct 20, 2005 | 3.913 | 3.940 | 3.888 | 3.899 | 382,850 | -0.02(-0.62%) |
Oct 19, 2005 | 3.951 | 3.951 | 3.895 | 3.923 | 305,299 | -0.01(-0.18%) |
Oct 18, 2005 | 3.913 | 3.940 | 3.885 | 3.930 | 376,507 | +0.00(+0.09%) |
Oct 17, 2005 | 3.944 | 3.947 | 3.892 | 3.927 | 513,734 | +0.03(+0.89%) |
Oct 14, 2005 | 3.888 | 3.909 | 3.847 | 3.892 | 582,058 | +0.00(+0.00%) |
Oct 13, 2005 | 3.951 | 3.954 | 3.888 | 3.892 | 435,895 | -0.07(-1.67%) |
Oct 12, 2005 | 3.975 | 3.996 | 3.940 | 3.958 | 530,454 | -0.02(-0.44%) |
Oct 11, 2005 | 3.982 | 4.013 | 3.947 | 3.975 | 645,194 | -0.01(-0.17%) |
Oct 10, 2005 | 3.989 | 4.006 | 3.954 | 3.982 | 401,300 | -0.01(-0.26%) |
Oct 07, 2005 | 3.999 | 4.020 | 3.986 | 3.993 | 270,128 | -0.01(-0.26%) |
Oct 06, 2005 | 4.038 | 4.038 | 3.986 | 4.003 | 440,508 | -0.01(-0.17%) |
Oct 05, 2005 | 4.051 | 4.058 | 4.007 | 4.010 | 381,120 | -0.01(-0.17%) |
Oct 04, 2005 | 4.051 | 4.055 | 4.006 | 4.017 | 261,767 | -0.02(-0.60%) |
Oct 03, 2005 | 4.010 | 4.055 | 3.996 | 4.041 | 395,534 | +0.02(+0.52%) |
Sep 30, 2005 | 4.010 | 4.055 | 4.006 | 4.020 | 346,525 | -0.00(-0.09%) |
Sep 29, 2005 | 4.013 | 4.041 | 3.999 | 4.024 | 408,219 | -0.01(-0.34%) |
Sep 28, 2005 | 4.051 | 4.055 | 3.982 | 4.038 | 535,644 | +0.03(+0.69%) |
Sep 27, 2005 | 4.013 | 4.048 | 4.006 | 4.010 | 487,499 | -0.03(-0.86%) |
Sep 26, 2005 | 4.069 | 4.076 | 4.034 | 4.045 | 375,066 | -0.01(-0.26%) |
Sep 23, 2005 | 4.055 | 4.065 | 4.017 | 4.055 | 412,832 | +0.04(+0.95%) |
Sep 22, 2005 | 4.010 | 4.048 | 4.006 | 4.017 | 414,273 | +0.01(+0.17%) |
Sep 21, 2005 | 3.951 | 4.020 | 3.951 | 4.010 | 513,445 | +0.03(+0.87%) |
Sep 20, 2005 | 3.951 | 3.989 | 3.944 | 3.975 | 501,914 | +0.01(+0.17%) |
Sep 19, 2005 | 3.982 | 3.982 | 3.947 | 3.968 | 333,264 | +0.01(+0.26%) |
Sep 16, 2005 | 3.986 | 4.006 | 3.951 | 3.958 | 341,912 | -0.02(-0.52%) |
Sep 15, 2005 | 3.958 | 3.982 | 3.940 | 3.979 | 205,839 | +0.01(+0.35%) |
Sep 14, 2005 | 3.958 | 3.985 | 3.954 | 3.965 | 333,840 | -0.01(-0.17%) |
Sep 13, 2005 | 3.975 | 4.055 | 3.954 | 3.972 | 627,320 | -0.02(-0.43%) |
Sep 12, 2005 | 4.003 | 4.031 | 3.972 | 3.989 | 860,836 | +0.02(+0.44%) |
Sep 09, 2005 | 3.961 | 3.986 | 3.954 | 3.972 | 378,814 | +0.01(+0.26%) |
Sep 08, 2005 | 3.972 | 3.999 | 3.961 | 3.961 | 396,976 | -0.04(-0.95%) |
Sep 07, 2005 | 3.968 | 3.999 | 3.954 | 3.999 | 499,319 | +0.04(+1.05%) |
Sep 06, 2005 | 3.934 | 3.968 | 3.913 | 3.958 | 606,275 | +0.03(+0.71%) |
Sep 02, 2005 | 3.892 | 3.934 | 3.892 | 3.930 | 296,362 | +0.03(+0.80%) |
Sep 01, 2005 | 3.920 | 3.920 | 3.881 | 3.899 | 576,293 | -0.02(-0.53%) |
Aug 31, 2005 | 3.920 | 3.944 | 3.885 | 3.920 | 474,238 | -0.01(-0.35%) |
Aug 30, 2005 | 3.944 | 3.965 | 3.902 | 3.934 | 568,221 | -0.02(-0.44%) |
Aug 29, 2005 | 3.954 | 3.961 | 3.940 | 3.951 | 406,201 | -0.01(-0.26%) |
Aug 26, 2005 | 3.965 | 3.965 | 3.940 | 3.961 | 430,129 | +0.01(+0.35%) |
Aug 25, 2005 | 3.954 | 3.968 | 3.937 | 3.947 | 397,264 | -0.00(-0.09%) |
Aug 24, 2005 | 3.951 | 3.968 | 3.937 | 3.951 | 500,184 | -0.01(-0.35%) |
Aug 23, 2005 | 3.961 | 3.982 | 3.954 | 3.965 | 501,914 | +0.00(+0.09%) |
Aug 22, 2005 | 3.982 | 3.986 | 3.954 | 3.961 | 403,030 | +0.00(+0.00%) |
Aug 19, 2005 | 3.972 | 3.975 | 3.940 | 3.961 | 271,858 | +0.01(+0.18%) |
Aug 18, 2005 | 3.982 | 3.982 | 3.906 | 3.954 | 757,051 | -0.02(-0.52%) |
Aug 17, 2005 | 3.989 | 3.989 | 3.899 | 3.975 | 479,427 | +0.01(+0.35%) |
Aug 16, 2005 | 3.972 | 3.989 | 3.920 | 3.961 | 776,655 | -0.02(-0.61%) |
Aug 15, 2005 | 3.965 | 4.020 | 3.965 | 3.986 | 589,842 | -0.01(-0.35%) |
Aug 12, 2005 | 3.996 | 4.027 | 3.972 | 3.999 | 527,860 | +0.02(+0.52%) |
Aug 11, 2005 | 4.020 | 4.038 | 3.972 | 3.979 | 555,247 | -0.03(-0.86%) |
Aug 10, 2005 | 4.024 | 4.024 | 3.986 | 4.013 | 474,814 | +0.01(+0.26%) |
Aug 09, 2005 | 3.975 | 4.017 | 3.965 | 4.003 | 476,544 | +0.02(+0.61%) |
Aug 08, 2005 | 4.010 | 4.010 | 3.975 | 3.979 | 347,678 | -0.02(-0.52%) |
Aug 05, 2005 | 4.006 | 4.024 | 3.989 | 3.999 | 339,029 | +0.00(+0.09%) |
Aug 04, 2005 | 3.996 | 4.024 | 3.996 | 3.996 | 449,445 | -0.03(-0.69%) |
Aug 03, 2005 | 4.006 | 4.024 | 3.975 | 4.024 | 371,895 | +0.02(+0.43%) |
Aug 02, 2005 | 4.048 | 4.055 | 3.986 | 4.006 | 587,536 | -0.02(-0.60%) |
Aug 01, 2005 | 4.031 | 4.048 | 4.006 | 4.031 | 600,797 | +0.01(+0.26%) |
Jul 29, 2005 | 4.038 | 4.055 | 4.017 | 4.020 | 379,390 | -0.04(-1.02%) |
Jul 28, 2005 | 4.038 | 4.069 | 4.013 | 4.062 | 352,291 | +0.04(+0.95%) |
Jul 27, 2005 | 4.024 | 4.041 | 3.996 | 4.024 | 422,634 | -0.02(-0.43%) |
Jul 26, 2005 | 4.038 | 4.058 | 3.996 | 4.041 | 440,508 | -0.03(-0.68%) |
Jul 25, 2005 | 4.048 | 4.069 | 4.024 | 4.069 | 383,138 | +0.01(+0.26%) |
Jul 22, 2005 | 4.031 | 4.065 | 4.027 | 4.058 | 335,282 | +0.03(+0.86%) |
Jul 21, 2005 | 4.058 | 4.076 | 4.024 | 4.024 | 461,841 | -0.04(-0.94%) |
Jul 20, 2005 | 4.062 | 4.093 | 4.058 | 4.062 | 299,534 | -0.02(-0.59%) |
Jul 19, 2005 | 4.076 | 4.093 | 4.058 | 4.086 | 440,219 | -0.00(-0.08%) |
Jul 18, 2005 | 4.058 | 4.093 | 4.045 | 4.090 | 300,398 | +0.03(+0.77%) |
Jul 15, 2005 | 4.083 | 4.083 | 4.045 | 4.058 | 266,380 | -0.02(-0.59%) |
Jul 14, 2005 | 4.079 | 4.086 | 4.038 | 4.083 | 428,400 | +0.01(+0.26%) |
Jul 13, 2005 | 4.065 | 4.076 | 4.038 | 4.072 | 441,949 | +0.01(+0.17%) |
Jul 12, 2005 | 4.083 | 4.093 | 4.058 | 4.065 | 538,815 | -0.02(-0.42%) |
Jul 11, 2005 | 4.069 | 4.083 | 4.041 | 4.083 | 614,635 | +0.05(+1.12%) |
Jul 08, 2005 | 3.993 | 4.041 | 3.986 | 4.038 | 463,859 | +0.03(+0.69%) |
Jul 07, 2005 | 4.034 | 4.034 | 3.989 | 4.010 | 469,337 | -0.01(-0.34%) |
Jul 06, 2005 | 4.031 | 4.072 | 4.017 | 4.024 | 517,770 | -0.02(-0.60%) |
Jul 05, 2005 | 4.038 | 4.055 | 4.017 | 4.048 | 367,282 | +0.02(+0.60%) |
Jul 01, 2005 | 4.038 | 4.038 | 3.989 | 4.024 | 442,526 | +0.01(+0.35%) |
Jun 30, 2005 | 4.006 | 4.031 | 3.993 | 4.010 | 471,931 | +0.01(+0.26%) |
Jun 29, 2005 | 3.986 | 4.024 | 3.986 | 3.999 | 349,120 | -0.01(-0.35%) |
Jun 28, 2005 | 4.020 | 4.041 | 3.986 | 4.013 | 462,994 | -0.02(-0.52%) |
Jun 27, 2005 | 4.058 | 4.083 | 4.027 | 4.034 | 495,283 | -0.02(-0.60%) |
Jun 24, 2005 | 4.034 | 4.069 | 4.027 | 4.058 | 306,164 | +0.02(+0.60%) |
Jun 23, 2005 | 4.072 | 4.090 | 4.027 | 4.034 | 429,841 | +0.00(+0.00%) |
Jun 22, 2005 | 4.031 | 4.093 | 4.031 | 4.034 | 457,805 | +0.00(+0.09%) |
Jun 21, 2005 | 4.055 | 4.058 | 4.010 | 4.031 | 516,328 | +0.01(+0.17%) |
Jun 20, 2005 | 4.024 | 4.048 | 4.003 | 4.024 | 520,076 | -0.02(-0.51%) |
Jun 17, 2005 | 3.996 | 4.048 | 3.993 | 4.045 | 447,138 | +0.05(+1.30%) |
Jun 16, 2005 | 3.961 | 4.017 | 3.954 | 3.993 | 452,904 | +0.02(+0.52%) |
Jun 15, 2005 | 4.024 | 4.024 | 3.954 | 3.972 | 504,220 | -0.03(-0.69%) |
Jun 14, 2005 | 4.041 | 4.041 | 3.982 | 3.999 | 610,023 | -0.05(-1.11%) |
Jun 13, 2005 | 3.996 | 4.090 | 3.996 | 4.045 | 600,797 | +0.05(+1.13%) |
Jun 10, 2005 | 3.986 | 4.003 | 3.958 | 3.999 | 598,491 | +0.03(+0.70%) |
Jun 09, 2005 | 3.954 | 3.972 | 3.902 | 3.972 | 592,437 | +0.02(+0.62%) |
Jun 08, 2005 | 3.958 | 3.968 | 3.947 | 3.947 | 367,282 | +0.01(+0.18%) |
Jun 07, 2005 | 3.982 | 3.982 | 3.940 | 3.940 | 394,669 | -0.03(-0.70%) |
Jun 06, 2005 | 3.940 | 3.968 | 3.940 | 3.968 | 377,084 | +0.01(+0.35%) |
Jun 03, 2005 | 3.940 | 3.954 | 3.934 | 3.954 | 396,111 | +0.03(+0.71%) |
Jun 02, 2005 | 3.947 | 3.951 | 3.920 | 3.927 | 397,841 | -0.01(-0.35%) |
Jun 01, 2005 | 3.923 | 3.961 | 3.923 | 3.940 | 558,995 | -0.01(-0.35%) |
May 31, 2005 | 3.934 | 3.961 | 3.913 | 3.954 | 397,552 | +0.01(+0.18%) |
May 27, 2005 | 3.902 | 3.947 | 3.895 | 3.947 | 574,275 | +0.05(+1.34%) |
May 26, 2005 | 3.944 | 3.958 | 3.888 | 3.895 | 526,995 | -0.05(-1.23%) |
May 25, 2005 | 3.961 | 3.968 | 3.927 | 3.944 | 443,679 | -0.01(-0.35%) |
May 24, 2005 | 3.961 | 3.968 | 3.940 | 3.958 | 438,490 | +0.00(+0.09%) |
May 23, 2005 | 3.954 | 3.961 | 3.930 | 3.954 | 557,554 | +0.02(+0.53%) |
May 20, 2005 | 3.930 | 3.954 | 3.920 | 3.934 | 432,147 | +0.00(+0.09%) |
May 19, 2005 | 3.954 | 3.954 | 3.923 | 3.930 | 391,787 | -0.01(-0.35%) |
May 18, 2005 | 3.916 | 3.944 | 3.906 | 3.944 | 369,588 | +0.02(+0.62%) |
May 17, 2005 | 3.920 | 3.940 | 3.913 | 3.920 | 408,796 | -0.02(-0.53%) |
May 16, 2005 | 3.920 | 3.940 | 3.906 | 3.940 | 249,083 | +0.02(+0.53%) |
May 13, 2005 | 3.923 | 3.951 | 3.902 | 3.920 | 406,201 | +0.00(+0.09%) |
May 12, 2005 | 3.930 | 3.947 | 3.906 | 3.916 | 366,994 | -0.01(-0.35%) |
May 11, 2005 | 3.916 | 3.961 | 3.906 | 3.930 | 461,553 | +0.01(+0.35%) |
May 10, 2005 | 3.934 | 3.954 | 3.885 | 3.916 | 640,005 | +0.02(+0.45%) |
May 09, 2005 | 3.913 | 3.927 | 3.888 | 3.899 | 435,318 | +0.00(+0.00%) |
May 06, 2005 | 3.902 | 3.916 | 3.875 | 3.899 | 352,002 | +0.00(+0.09%) |
May 05, 2005 | 3.888 | 3.906 | 3.875 | 3.895 | 433,877 | +0.02(+0.63%) |
May 04, 2005 | 3.881 | 3.895 | 3.857 | 3.871 | 368,723 | +0.01(+0.18%) |
May 03, 2005 | 3.840 | 3.864 | 3.833 | 3.864 | 445,409 | +0.01(+0.36%) |