Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.600 | 4.600 | 4.510 | 4.560 | 83,200 | -0.09(-1.94%) |
Apr 27, 2006 | 4.500 | 4.900 | 4.450 | 4.650 | 241,600 | +0.12(+2.65%) |
Apr 26, 2006 | 4.460 | 4.550 | 4.420 | 4.530 | 68,500 | +0.05(+1.12%) |
Apr 25, 2006 | 4.530 | 4.560 | 4.420 | 4.480 | 239,200 | -0.09(-1.97%) |
Apr 24, 2006 | 4.460 | 4.660 | 4.430 | 4.570 | 152,900 | +0.09(+2.01%) |
Apr 21, 2006 | 4.700 | 4.700 | 4.420 | 4.480 | 2,237,700 | -0.11(-2.40%) |
Apr 20, 2006 | 4.790 | 4.800 | 4.580 | 4.590 | 137,700 | -0.19(-3.97%) |
Apr 19, 2006 | 4.920 | 4.920 | 4.720 | 4.780 | 365,900 | -0.15(-3.04%) |
Apr 18, 2006 | 4.650 | 4.990 | 4.650 | 4.930 | 134,600 | +0.31(+6.71%) |
Apr 17, 2006 | 4.600 | 4.620 | 4.520 | 4.620 | 70,200 | +0.05(+1.09%) |
Apr 13, 2006 | 4.560 | 4.610 | 4.490 | 4.570 | 36,500 | +0.01(+0.22%) |
Apr 12, 2006 | 4.020 | 4.620 | 4.020 | 4.560 | 127,700 | +0.05(+1.11%) |
Apr 11, 2006 | 4.480 | 4.540 | 4.350 | 4.510 | 103,500 | +0.05(+1.12%) |
Apr 10, 2006 | 4.460 | 4.500 | 4.360 | 4.460 | 108,900 | +0.00(+0.00%) |
Apr 07, 2006 | 4.650 | 4.690 | 4.400 | 4.460 | 132,600 | -0.16(-3.46%) |
Apr 06, 2006 | 4.590 | 4.750 | 4.510 | 4.620 | 123,200 | +0.03(+0.65%) |
Apr 05, 2006 | 4.600 | 4.650 | 4.500 | 4.590 | 79,800 | -0.03(-0.65%) |
Apr 04, 2006 | 4.670 | 4.710 | 4.590 | 4.620 | 152,800 | -0.06(-1.28%) |
Apr 03, 2006 | 4.680 | 4.710 | 4.530 | 4.680 | 313,000 | +0.00(+0.00%) |
Mar 31, 2006 | 4.770 | 4.800 | 4.680 | 4.680 | 149,100 | -0.12(-2.50%) |
Mar 30, 2006 | 4.770 | 4.900 | 4.710 | 4.800 | 608,000 | +0.09(+1.91%) |
Mar 29, 2006 | 5.020 | 5.020 | 4.550 | 4.710 | 158,700 | +0.19(+4.20%) |
Mar 28, 2006 | 4.550 | 4.570 | 4.490 | 4.520 | 46,200 | -0.06(-1.31%) |
Mar 27, 2006 | 4.450 | 4.670 | 4.340 | 4.580 | 170,500 | +0.15(+3.39%) |
Mar 24, 2006 | 4.490 | 4.540 | 4.400 | 4.430 | 74,500 | -0.05(-1.12%) |
Mar 23, 2006 | 4.440 | 4.500 | 4.350 | 4.480 | 44,000 | +0.05(+1.13%) |
Mar 22, 2006 | 4.540 | 4.580 | 4.340 | 4.430 | 138,500 | -0.04(-0.89%) |
Mar 21, 2006 | 4.500 | 4.550 | 4.440 | 4.470 | 95,100 | -0.09(-1.97%) |
Mar 20, 2006 | 4.470 | 4.580 | 4.410 | 4.560 | 123,000 | +0.05(+1.11%) |
Mar 17, 2006 | 4.530 | 4.610 | 4.450 | 4.510 | 473,000 | +0.00(+0.00%) |
Mar 16, 2006 | 4.800 | 4.850 | 4.470 | 4.510 | 87,000 | -0.27(-5.65%) |
Mar 15, 2006 | 4.720 | 4.800 | 4.630 | 4.780 | 64,100 | +0.06(+1.27%) |
Mar 14, 2006 | 4.650 | 4.740 | 4.580 | 4.720 | 61,500 | +0.03(+0.64%) |
Mar 13, 2006 | 4.570 | 4.750 | 4.570 | 4.690 | 92,000 | +0.14(+3.08%) |
Mar 10, 2006 | 4.450 | 4.570 | 4.410 | 4.550 | 31,500 | +0.12(+2.71%) |
Mar 09, 2006 | 4.460 | 4.500 | 4.340 | 4.430 | 70,500 | +0.00(+0.00%) |
Mar 08, 2006 | 4.390 | 4.500 | 4.300 | 4.430 | 61,300 | +0.03(+0.68%) |
Mar 07, 2006 | 4.330 | 4.410 | 4.300 | 4.400 | 95,500 | +0.00(+0.00%) |
Mar 06, 2006 | 4.310 | 4.420 | 4.280 | 4.400 | 78,200 | +0.00(+0.00%) |
Mar 03, 2006 | 4.430 | 4.450 | 4.350 | 4.400 | 83,500 | -0.07(-1.57%) |
Mar 02, 2006 | 4.500 | 4.520 | 4.390 | 4.470 | 75,900 | -0.04(-0.89%) |
Mar 01, 2006 | 4.430 | 4.530 | 4.380 | 4.510 | 57,700 | +0.13(+2.97%) |
Feb 28, 2006 | 4.390 | 4.420 | 4.270 | 4.380 | 120,200 | -0.01(-0.23%) |
Feb 27, 2006 | 4.250 | 4.400 | 4.220 | 4.390 | 37,900 | +0.11(+2.57%) |
Feb 24, 2006 | 4.250 | 4.290 | 4.150 | 4.280 | 75,300 | +0.01(+0.23%) |
Feb 23, 2006 | 4.500 | 4.500 | 4.250 | 4.270 | 66,200 | -0.20(-4.47%) |
Feb 22, 2006 | 4.430 | 4.480 | 4.350 | 4.470 | 53,400 | +0.10(+2.29%) |
Feb 21, 2006 | 4.450 | 4.470 | 4.250 | 4.370 | 78,900 | -0.11(-2.46%) |
Feb 17, 2006 | 4.570 | 4.600 | 4.460 | 4.480 | 99,400 | -0.02(-0.44%) |
Feb 16, 2006 | 4.500 | 4.580 | 4.500 | 4.500 | 139,400 | +0.05(+1.12%) |
Feb 15, 2006 | 4.400 | 4.450 | 4.370 | 4.450 | 66,400 | +0.00(+0.00%) |
Feb 14, 2006 | 4.300 | 4.500 | 4.250 | 4.450 | 81,300 | +0.20(+4.71%) |
Feb 13, 2006 | 4.220 | 4.300 | 4.150 | 4.250 | 80,300 | +0.01(+0.24%) |
Feb 10, 2006 | 4.280 | 4.300 | 4.230 | 4.240 | 50,500 | -0.06(-1.40%) |
Feb 09, 2006 | 4.300 | 4.320 | 4.240 | 4.300 | 97,700 | -0.02(-0.46%) |
Feb 08, 2006 | 4.320 | 4.330 | 4.200 | 4.320 | 56,400 | -0.02(-0.46%) |
Feb 07, 2006 | 4.230 | 4.360 | 4.200 | 4.340 | 104,300 | +0.08(+1.88%) |
Feb 06, 2006 | 4.170 | 4.260 | 4.070 | 4.260 | 145,100 | +0.06(+1.43%) |
Feb 03, 2006 | 4.050 | 4.230 | 4.010 | 4.200 | 123,900 | +0.10(+2.44%) |
Feb 02, 2006 | 4.300 | 4.320 | 4.050 | 4.100 | 467,000 | -0.25(-5.75%) |
Feb 01, 2006 | 4.500 | 4.500 | 4.330 | 4.350 | 164,200 | -0.12(-2.68%) |
Jan 31, 2006 | 4.550 | 4.570 | 4.400 | 4.470 | 374,500 | -0.04(-0.89%) |
Jan 30, 2006 | 4.410 | 4.580 | 4.350 | 4.510 | 134,600 | +0.10(+2.27%) |
Jan 27, 2006 | 4.350 | 4.480 | 4.350 | 4.410 | 210,700 | +0.06(+1.38%) |
Jan 26, 2006 | 4.280 | 4.400 | 4.270 | 4.350 | 112,300 | +0.11(+2.59%) |
Jan 25, 2006 | 4.220 | 4.270 | 4.200 | 4.240 | 182,200 | -0.01(-0.24%) |
Jan 24, 2006 | 4.130 | 4.330 | 4.120 | 4.250 | 164,400 | +0.13(+3.16%) |
Jan 23, 2006 | 3.850 | 4.190 | 3.850 | 4.120 | 94,200 | +0.24(+6.19%) |
Jan 20, 2006 | 3.980 | 3.980 | 3.840 | 3.880 | 293,400 | -0.05(-1.27%) |
Jan 19, 2006 | 3.900 | 3.950 | 3.880 | 3.930 | 57,100 | +0.02(+0.51%) |
Jan 18, 2006 | 3.970 | 3.980 | 3.900 | 3.910 | 67,800 | -0.03(-0.76%) |
Jan 17, 2006 | 3.900 | 4.000 | 3.900 | 3.940 | 119,600 | +0.05(+1.29%) |
Jan 13, 2006 | 3.800 | 3.920 | 3.785 | 3.890 | 3,003,100 | +0.08(+2.10%) |
Jan 12, 2006 | 3.810 | 3.850 | 3.790 | 3.810 | 259,400 | -0.02(-0.52%) |
Jan 11, 2006 | 3.800 | 3.850 | 3.790 | 3.830 | 144,200 | +0.00(+0.00%) |
Jan 10, 2006 | 3.860 | 3.880 | 3.800 | 3.830 | 537,800 | -0.07(-1.79%) |
Jan 09, 2006 | 3.860 | 3.940 | 3.820 | 3.900 | 473,000 | +0.06(+1.56%) |
Jan 06, 2006 | 4.120 | 4.120 | 3.840 | 3.840 | 161,300 | -0.09(-2.29%) |
Jan 05, 2006 | 3.900 | 3.940 | 3.840 | 3.930 | 125,500 | +0.03(+0.77%) |
Jan 04, 2006 | 3.940 | 3.940 | 3.880 | 3.900 | 99,800 | -0.03(-0.76%) |
Jan 03, 2006 | 3.970 | 3.970 | 3.890 | 3.930 | 507,000 | -0.04(-1.01%) |
Dec 30, 2005 | 3.820 | 3.980 | 3.800 | 3.970 | 214,700 | +0.12(+3.12%) |
Dec 29, 2005 | 3.810 | 3.920 | 3.810 | 3.850 | 236,900 | +0.01(+0.26%) |
Dec 28, 2005 | 3.850 | 3.870 | 3.790 | 3.840 | 72,400 | -0.01(-0.26%) |
Dec 27, 2005 | 4.000 | 4.000 | 3.840 | 3.850 | 96,500 | -0.15(-3.75%) |
Dec 23, 2005 | 4.080 | 4.110 | 3.970 | 4.000 | 52,800 | -0.05(-1.23%) |
Dec 22, 2005 | 3.890 | 4.080 | 3.890 | 4.050 | 163,500 | +0.14(+3.58%) |
Dec 21, 2005 | 3.920 | 4.000 | 3.860 | 3.910 | 171,600 | -0.03(-0.76%) |
Dec 20, 2005 | 3.750 | 4.100 | 3.730 | 3.940 | 492,300 | +0.41(+11.61%) |
Dec 19, 2005 | 3.470 | 3.530 | 3.420 | 3.530 | 93,600 | +0.06(+1.73%) |
Dec 16, 2005 | 3.530 | 3.530 | 3.470 | 3.470 | 332,200 | -0.06(-1.70%) |
Dec 15, 2005 | 3.500 | 3.530 | 3.450 | 3.530 | 63,800 | +0.03(+0.86%) |
Dec 14, 2005 | 3.530 | 3.530 | 3.500 | 3.500 | 107,700 | -0.03(-0.85%) |
Dec 13, 2005 | 3.500 | 3.530 | 3.490 | 3.530 | 54,900 | +0.04(+1.15%) |
Dec 12, 2005 | 3.500 | 3.520 | 3.450 | 3.490 | 130,600 | -0.01(-0.29%) |
Dec 09, 2005 | 3.400 | 3.570 | 3.400 | 3.500 | 203,100 | +0.11(+3.24%) |
Dec 08, 2005 | 3.280 | 3.400 | 3.260 | 3.390 | 232,400 | +0.13(+3.99%) |
Dec 07, 2005 | 3.300 | 3.350 | 3.200 | 3.260 | 97,500 | -0.08(-2.40%) |
Dec 06, 2005 | 3.400 | 3.400 | 3.310 | 3.340 | 97,900 | -0.06(-1.76%) |
Dec 05, 2005 | 3.420 | 3.420 | 3.350 | 3.400 | 63,900 | +0.00(+0.00%) |
Dec 02, 2005 | 3.390 | 3.420 | 3.350 | 3.400 | 206,100 | +0.00(+0.00%) |
Dec 01, 2005 | 3.350 | 3.400 | 3.210 | 3.400 | 4,848,200 | +0.01(+0.29%) |
Nov 30, 2005 | 3.400 | 3.410 | 3.310 | 3.390 | 40,800 | +0.02(+0.59%) |
Nov 29, 2005 | 3.390 | 3.390 | 3.300 | 3.370 | 33,900 | +0.02(+0.60%) |
Nov 28, 2005 | 3.460 | 3.500 | 3.300 | 3.350 | 37,700 | -0.14(-4.01%) |
Nov 25, 2005 | 3.530 | 3.530 | 3.480 | 3.490 | 4,700 | -0.01(-0.29%) |
Nov 23, 2005 | 3.480 | 3.550 | 3.460 | 3.500 | 74,400 | -0.03(-0.85%) |
Nov 22, 2005 | 3.530 | 3.550 | 3.480 | 3.530 | 47,600 | -0.01(-0.28%) |
Nov 21, 2005 | 3.500 | 3.550 | 3.470 | 3.540 | 51,300 | +0.04(+1.14%) |
Nov 18, 2005 | 3.500 | 3.530 | 3.450 | 3.500 | 336,200 | +0.00(+0.00%) |
Nov 17, 2005 | 3.400 | 3.500 | 3.350 | 3.500 | 56,100 | +0.15(+4.48%) |
Nov 16, 2005 | 3.500 | 3.530 | 3.210 | 3.350 | 87,700 | -0.17(-4.83%) |
Nov 15, 2005 | 3.540 | 3.550 | 3.440 | 3.520 | 40,700 | -0.02(-0.56%) |
Nov 14, 2005 | 3.550 | 3.550 | 3.470 | 3.540 | 37,300 | -0.01(-0.28%) |
Nov 11, 2005 | 3.520 | 3.610 | 3.500 | 3.550 | 111,700 | -0.05(-1.39%) |
Nov 10, 2005 | 3.570 | 3.600 | 3.530 | 3.600 | 52,600 | +0.00(+0.00%) |
Nov 09, 2005 | 3.600 | 3.610 | 3.550 | 3.600 | 64,900 | +0.03(+0.84%) |
Nov 08, 2005 | 3.520 | 3.600 | 3.520 | 3.570 | 24,100 | +0.00(+0.00%) |
Nov 07, 2005 | 3.560 | 3.600 | 3.520 | 3.570 | 39,900 | +0.04(+1.13%) |
Nov 04, 2005 | 3.600 | 3.600 | 3.520 | 3.530 | 54,000 | -0.05(-1.40%) |
Nov 03, 2005 | 3.600 | 3.650 | 3.560 | 3.580 | 147,000 | -0.02(-0.56%) |
Nov 02, 2005 | 3.530 | 3.600 | 3.530 | 3.600 | 73,000 | +0.08(+2.27%) |
Nov 01, 2005 | 3.450 | 3.550 | 3.410 | 3.520 | 60,200 | +0.04(+1.15%) |
Oct 31, 2005 | 4.330 | 4.330 | 3.280 | 3.480 | 259,400 | +0.10(+2.96%) |
Oct 28, 2005 | 3.350 | 3.390 | 3.250 | 3.380 | 90,200 | -0.03(-0.88%) |
Oct 27, 2005 | 3.500 | 3.500 | 3.360 | 3.410 | 59,600 | -0.11(-3.12%) |
Oct 26, 2005 | 3.540 | 3.550 | 3.480 | 3.520 | 770,700 | -0.02(-0.56%) |
Oct 25, 2005 | 3.580 | 3.580 | 3.490 | 3.540 | 44,900 | -0.06(-1.67%) |
Oct 24, 2005 | 3.580 | 3.600 | 3.550 | 3.600 | 52,300 | +0.05(+1.41%) |
Oct 21, 2005 | 3.590 | 3.600 | 3.540 | 3.550 | 68,300 | -0.03(-0.84%) |
Oct 20, 2005 | 3.580 | 3.600 | 3.520 | 3.580 | 85,200 | -0.02(-0.56%) |
Oct 19, 2005 | 3.520 | 3.600 | 3.500 | 3.600 | 100,600 | +0.05(+1.41%) |
Oct 18, 2005 | 3.600 | 3.600 | 3.500 | 3.550 | 96,600 | -0.05(-1.39%) |
Oct 17, 2005 | 3.600 | 3.600 | 3.530 | 3.600 | 110,800 | +0.01(+0.28%) |
Oct 14, 2005 | 3.500 | 3.590 | 3.490 | 3.590 | 75,800 | +0.09(+2.57%) |
Oct 13, 2005 | 3.570 | 3.570 | 3.380 | 3.500 | 127,100 | -0.07(-1.96%) |
Oct 12, 2005 | 3.550 | 3.620 | 3.500 | 3.570 | 140,300 | +0.02(+0.56%) |
Oct 11, 2005 | 3.500 | 3.550 | 3.480 | 3.550 | 499,300 | +0.02(+0.57%) |
Oct 10, 2005 | 3.530 | 3.550 | 3.500 | 3.530 | 52,800 | +0.02(+0.57%) |
Oct 07, 2005 | 3.530 | 3.550 | 3.450 | 3.510 | 75,800 | +0.00(+0.00%) |
Oct 06, 2005 | 3.500 | 3.550 | 3.460 | 3.510 | 73,900 | +0.01(+0.29%) |
Oct 05, 2005 | 3.490 | 3.520 | 3.420 | 3.500 | 73,300 | -0.02(-0.57%) |
Oct 04, 2005 | 3.530 | 3.560 | 3.450 | 3.520 | 29,400 | +0.00(+0.00%) |
Oct 03, 2005 | 3.500 | 3.550 | 3.480 | 3.520 | 63,600 | -0.01(-0.28%) |
Sep 30, 2005 | 3.520 | 3.550 | 3.440 | 3.530 | 77,300 | -0.02(-0.56%) |
Sep 29, 2005 | 3.520 | 3.550 | 3.480 | 3.550 | 74,800 | +0.02(+0.57%) |
Sep 28, 2005 | 3.390 | 3.540 | 3.390 | 3.530 | 407,600 | +0.11(+3.22%) |
Sep 27, 2005 | 3.460 | 3.480 | 3.380 | 3.420 | 72,300 | -0.04(-1.16%) |
Sep 26, 2005 | 3.450 | 3.550 | 3.370 | 3.460 | 131,700 | +0.01(+0.29%) |
Sep 23, 2005 | 3.450 | 3.470 | 3.370 | 3.450 | 82,600 | +0.05(+1.47%) |
Sep 22, 2005 | 3.400 | 3.450 | 3.310 | 3.400 | 70,300 | -0.02(-0.58%) |
Sep 21, 2005 | 3.480 | 3.540 | 3.420 | 3.420 | 263,200 | -0.08(-2.29%) |
Sep 20, 2005 | 3.380 | 3.500 | 3.380 | 3.500 | 268,300 | +0.07(+2.04%) |
Sep 19, 2005 | 3.500 | 3.520 | 3.420 | 3.430 | 116,800 | -0.12(-3.38%) |
Sep 16, 2005 | 3.520 | 3.550 | 3.430 | 3.550 | 430,800 | +0.08(+2.31%) |
Sep 15, 2005 | 3.460 | 3.490 | 3.390 | 3.470 | 64,700 | +0.04(+1.17%) |
Sep 14, 2005 | 3.530 | 3.560 | 3.400 | 3.430 | 63,000 | -0.09(-2.56%) |
Sep 13, 2005 | 3.510 | 3.560 | 3.480 | 3.520 | 322,500 | +0.00(+0.00%) |
Sep 12, 2005 | 3.560 | 3.560 | 3.480 | 3.520 | 445,000 | -0.08(-2.22%) |
Sep 09, 2005 | 3.600 | 3.600 | 3.560 | 3.600 | 34,700 | +0.04(+1.12%) |
Sep 08, 2005 | 3.540 | 3.620 | 3.510 | 3.560 | 95,100 | -0.01(-0.28%) |
Sep 07, 2005 | 3.650 | 3.650 | 3.540 | 3.570 | 160,900 | -0.10(-2.72%) |
Sep 06, 2005 | 3.580 | 3.750 | 3.570 | 3.670 | 86,400 | +0.09(+2.51%) |
Sep 02, 2005 | 3.650 | 3.660 | 3.570 | 3.580 | 41,200 | -0.09(-2.45%) |
Sep 01, 2005 | 3.750 | 3.770 | 3.660 | 3.670 | 94,100 | -0.09(-2.39%) |
Aug 31, 2005 | 3.560 | 3.780 | 3.500 | 3.760 | 88,300 | +0.16(+4.44%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.560 | 3.600 | 67,500 | -0.23(-6.01%) |
Aug 29, 2005 | 3.570 | 3.830 | 3.560 | 3.830 | 22,800 | +0.23(+6.39%) |
Aug 26, 2005 | 3.590 | 3.610 | 3.550 | 3.600 | 46,400 | -0.02(-0.55%) |
Aug 25, 2005 | 3.660 | 3.670 | 3.560 | 3.620 | 58,400 | -0.03(-0.82%) |
Aug 24, 2005 | 3.570 | 3.690 | 3.520 | 3.650 | 39,200 | +0.05(+1.39%) |
Aug 23, 2005 | 3.610 | 3.650 | 3.550 | 3.600 | 42,800 | -0.02(-0.55%) |
Aug 22, 2005 | 3.590 | 3.620 | 3.510 | 3.620 | 38,700 | +0.00(+0.00%) |
Aug 19, 2005 | 3.440 | 3.680 | 3.420 | 3.620 | 54,800 | +0.16(+4.62%) |
Aug 18, 2005 | 3.520 | 3.520 | 3.390 | 3.460 | 89,900 | -0.10(-2.81%) |
Aug 17, 2005 | 3.640 | 3.640 | 3.520 | 3.560 | 67,400 | -0.11(-3.00%) |
Aug 16, 2005 | 3.750 | 3.750 | 3.650 | 3.670 | 70,600 | -0.13(-3.42%) |
Aug 15, 2005 | 3.750 | 3.800 | 3.700 | 3.800 | 49,200 | +0.01(+0.26%) |
Aug 12, 2005 | 3.810 | 3.830 | 3.700 | 3.790 | 77,000 | -0.06(-1.56%) |
Aug 11, 2005 | 3.600 | 3.860 | 3.590 | 3.850 | 200,600 | +0.26(+7.24%) |
Aug 10, 2005 | 3.670 | 3.720 | 3.590 | 3.590 | 289,300 | -0.08(-2.18%) |
Aug 09, 2005 | 3.750 | 3.770 | 3.650 | 3.670 | 158,500 | -0.08(-2.13%) |
Aug 08, 2005 | 3.620 | 3.850 | 3.620 | 3.750 | 118,400 | +0.10(+2.74%) |
Aug 05, 2005 | 3.820 | 3.820 | 3.640 | 3.650 | 90,200 | -0.17(-4.45%) |
Aug 04, 2005 | 3.900 | 3.910 | 3.810 | 3.820 | 68,800 | -0.11(-2.80%) |
Aug 03, 2005 | 3.930 | 3.940 | 3.850 | 3.930 | 55,900 | -0.02(-0.51%) |
Aug 02, 2005 | 3.860 | 3.950 | 3.850 | 3.950 | 82,100 | +0.04(+1.02%) |
Aug 01, 2005 | 3.860 | 3.950 | 3.860 | 3.910 | 53,400 | +0.00(+0.00%) |
Jul 29, 2005 | 3.900 | 3.950 | 3.850 | 3.910 | 43,600 | -0.04(-1.01%) |
Jul 28, 2005 | 3.880 | 3.950 | 3.830 | 3.950 | 58,200 | +0.11(+2.86%) |
Jul 27, 2005 | 3.920 | 3.920 | 3.800 | 3.840 | 72,300 | -0.06(-1.54%) |
Jul 26, 2005 | 3.870 | 3.950 | 3.790 | 3.900 | 27,300 | +0.06(+1.56%) |
Jul 25, 2005 | 3.960 | 3.960 | 3.830 | 3.840 | 44,400 | -0.12(-3.03%) |
Jul 22, 2005 | 3.920 | 3.960 | 3.850 | 3.960 | 83,500 | +0.04(+1.02%) |
Jul 21, 2005 | 3.940 | 3.950 | 3.820 | 3.920 | 72,600 | -0.03(-0.76%) |
Jul 20, 2005 | 3.790 | 3.980 | 3.790 | 3.950 | 71,000 | +0.13(+3.40%) |
Jul 19, 2005 | 3.720 | 3.830 | 3.720 | 3.820 | 104,000 | +0.12(+3.24%) |
Jul 18, 2005 | 3.840 | 3.850 | 3.700 | 3.700 | 78,000 | -0.14(-3.65%) |
Jul 15, 2005 | 3.660 | 3.950 | 3.660 | 3.840 | 353,800 | +0.11(+2.95%) |
Jul 14, 2005 | 3.750 | 3.800 | 3.700 | 3.730 | 25,900 | +0.01(+0.27%) |
Jul 13, 2005 | 3.800 | 3.800 | 3.720 | 3.720 | 34,100 | -0.09(-2.36%) |
Jul 12, 2005 | 3.800 | 3.900 | 3.760 | 3.810 | 107,000 | +0.01(+0.26%) |
Jul 11, 2005 | 3.800 | 3.860 | 3.750 | 3.800 | 416,400 | +0.00(+0.00%) |
Jul 08, 2005 | 3.800 | 3.840 | 3.750 | 3.800 | 126,900 | +0.00(+0.00%) |
Jul 07, 2005 | 3.700 | 3.800 | 3.700 | 3.800 | 36,000 | +0.04(+1.06%) |
Jul 06, 2005 | 3.790 | 3.850 | 3.750 | 3.760 | 84,300 | -0.04(-1.05%) |
Jul 05, 2005 | 3.770 | 3.800 | 3.730 | 3.800 | 142,800 | +0.06(+1.60%) |
Jul 01, 2005 | 3.700 | 3.750 | 3.670 | 3.740 | 339,000 | -0.01(-0.27%) |
Jun 30, 2005 | 3.870 | 3.890 | 3.700 | 3.750 | 319,700 | -0.10(-2.60%) |
Jun 29, 2005 | 3.820 | 3.860 | 3.740 | 3.850 | 42,500 | -0.01(-0.26%) |
Jun 28, 2005 | 3.640 | 3.860 | 3.630 | 3.860 | 90,900 | +0.15(+4.04%) |
Jun 27, 2005 | 3.730 | 3.740 | 3.620 | 3.710 | 59,800 | -0.02(-0.54%) |
Jun 24, 2005 | 3.700 | 3.730 | 3.650 | 3.730 | 141,000 | +0.03(+0.81%) |
Jun 23, 2005 | 3.680 | 3.730 | 3.650 | 3.700 | 68,800 | -0.01(-0.27%) |
Jun 22, 2005 | 3.640 | 3.710 | 3.600 | 3.710 | 234,000 | +0.11(+3.06%) |
Jun 21, 2005 | 3.500 | 3.620 | 3.500 | 3.600 | 80,900 | +0.05(+1.41%) |
Jun 20, 2005 | 3.500 | 3.610 | 3.390 | 3.550 | 131,000 | +0.03(+0.85%) |
Jun 17, 2005 | 3.600 | 3.650 | 3.510 | 3.520 | 227,100 | -0.06(-1.68%) |
Jun 16, 2005 | 3.640 | 3.640 | 3.530 | 3.580 | 401,300 | -0.03(-0.83%) |
Jun 15, 2005 | 3.650 | 3.660 | 3.550 | 3.610 | 303,300 | -0.03(-0.82%) |
Jun 14, 2005 | 3.660 | 3.700 | 3.600 | 3.640 | 218,100 | -0.03(-0.82%) |
Jun 13, 2005 | 3.700 | 3.700 | 3.620 | 3.670 | 120,400 | -0.02(-0.54%) |
Jun 10, 2005 | 3.700 | 3.700 | 3.660 | 3.690 | 15,800 | -0.01(-0.27%) |
Jun 09, 2005 | 3.630 | 3.700 | 3.610 | 3.700 | 120,900 | +0.05(+1.37%) |
Jun 08, 2005 | 3.600 | 3.690 | 3.600 | 3.650 | 114,500 | -0.02(-0.54%) |
Jun 07, 2005 | 3.720 | 3.720 | 3.650 | 3.670 | 85,800 | -0.03(-0.81%) |
Jun 06, 2005 | 3.670 | 3.750 | 3.660 | 3.700 | 384,100 | +0.04(+1.09%) |
Jun 03, 2005 | 3.700 | 3.740 | 3.650 | 3.660 | 604,100 | -0.04(-1.08%) |
Jun 02, 2005 | 3.720 | 3.740 | 3.650 | 3.700 | 291,100 | -0.05(-1.33%) |
Jun 01, 2005 | 3.690 | 3.760 | 3.630 | 3.750 | 263,400 | +0.03(+0.81%) |
May 31, 2005 | 3.750 | 3.820 | 3.700 | 3.720 | 365,900 | -0.07(-1.85%) |
May 27, 2005 | 3.800 | 3.830 | 3.740 | 3.790 | 107,600 | -0.01(-0.26%) |
May 26, 2005 | 3.780 | 3.840 | 3.700 | 3.800 | 57,500 | +0.05(+1.33%) |
May 25, 2005 | 3.700 | 3.820 | 3.700 | 3.750 | 44,300 | -0.01(-0.27%) |
May 24, 2005 | 3.740 | 3.790 | 3.740 | 3.760 | 36,800 | +0.02(+0.53%) |
May 23, 2005 | 3.770 | 3.800 | 3.730 | 3.740 | 96,800 | -0.02(-0.53%) |
May 20, 2005 | 3.750 | 3.770 | 3.700 | 3.760 | 190,000 | -0.06(-1.57%) |
May 19, 2005 | 3.740 | 3.820 | 3.740 | 3.820 | 74,500 | +0.03(+0.79%) |
May 18, 2005 | 3.870 | 3.880 | 3.700 | 3.790 | 134,000 | -0.03(-0.79%) |
May 17, 2005 | 3.760 | 3.820 | 3.720 | 3.820 | 118,800 | +0.05(+1.33%) |
May 16, 2005 | 3.760 | 3.800 | 3.710 | 3.770 | 111,900 | -0.02(-0.53%) |
May 13, 2005 | 3.900 | 3.900 | 3.690 | 3.790 | 422,100 | -0.18(-4.53%) |
May 12, 2005 | 3.940 | 4.000 | 3.810 | 3.970 | 136,900 | +0.02(+0.51%) |
May 11, 2005 | 3.950 | 3.950 | 3.890 | 3.950 | 60,800 | +0.00(+0.00%) |
May 10, 2005 | 3.950 | 3.980 | 3.880 | 3.950 | 346,800 | -0.03(-0.75%) |
May 09, 2005 | 3.940 | 4.000 | 3.930 | 3.980 | 86,600 | +0.00(+0.00%) |
May 06, 2005 | 4.000 | 4.000 | 3.940 | 3.980 | 369,900 | -0.02(-0.50%) |
May 05, 2005 | 3.900 | 4.080 | 3.840 | 4.000 | 650,100 | +0.07(+1.78%) |
May 04, 2005 | 3.880 | 3.930 | 3.850 | 3.930 | 121,600 | +0.08(+2.08%) |
May 03, 2005 | 3.870 | 3.870 | 3.760 | 3.850 | 307,600 | -0.01(-0.26%) |