Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.580 | 4.587 | 4.552 | 4.587 | 66,285 | +0.00(+0.06%) |
Apr 27, 2006 | 4.572 | 4.585 | 4.524 | 4.585 | 108,897 | +0.02(+0.50%) |
Apr 26, 2006 | 4.547 | 4.572 | 4.537 | 4.562 | 89,564 | +0.03(+0.56%) |
Apr 25, 2006 | 4.544 | 4.562 | 4.499 | 4.537 | 104,951 | +0.02(+0.51%) |
Apr 24, 2006 | 4.537 | 4.537 | 4.472 | 4.514 | 74,176 | +0.09(+1.95%) |
Apr 21, 2006 | 4.400 | 4.435 | 4.400 | 4.428 | 31,958 | +0.02(+0.34%) |
Apr 20, 2006 | 4.433 | 4.435 | 4.397 | 4.413 | 21,700 | -0.02(-0.51%) |
Apr 19, 2006 | 4.413 | 4.435 | 4.410 | 4.435 | 63,917 | +0.01(+0.11%) |
Apr 18, 2006 | 4.400 | 4.435 | 4.400 | 4.430 | 54,843 | +0.06(+1.27%) |
Apr 17, 2006 | 4.372 | 4.397 | 4.372 | 4.375 | 48,135 | +0.00(+0.00%) |
Apr 13, 2006 | 4.420 | 4.423 | 4.375 | 4.375 | 53,264 | -0.05(-1.03%) |
Apr 12, 2006 | 4.524 | 4.524 | 4.400 | 4.420 | 164,924 | +0.01(+0.11%) |
Apr 11, 2006 | 4.456 | 4.456 | 4.403 | 4.415 | 50,503 | -0.03(-0.68%) |
Apr 10, 2006 | 4.395 | 4.448 | 4.375 | 4.446 | 68,652 | +0.04(+0.80%) |
Apr 07, 2006 | 4.478 | 4.478 | 4.410 | 4.410 | 61,156 | -0.05(-1.08%) |
Apr 06, 2006 | 4.385 | 4.489 | 4.349 | 4.458 | 173,604 | +0.09(+2.03%) |
Apr 05, 2006 | 4.337 | 4.385 | 4.326 | 4.369 | 141,250 | +0.06(+1.47%) |
Apr 04, 2006 | 4.286 | 4.306 | 4.271 | 4.306 | 198,066 | +0.03(+0.65%) |
Apr 03, 2006 | 4.276 | 4.278 | 4.222 | 4.278 | 88,380 | +0.03(+0.72%) |
Mar 31, 2006 | 4.258 | 4.281 | 4.248 | 4.248 | 41,428 | +0.00(+0.06%) |
Mar 30, 2006 | 4.235 | 4.263 | 4.207 | 4.245 | 25,251 | +0.02(+0.54%) |
Mar 29, 2006 | 4.240 | 4.258 | 4.207 | 4.222 | 37,877 | +0.00(+0.00%) |
Mar 28, 2006 | 4.217 | 4.230 | 4.205 | 4.222 | 39,850 | -0.02(-0.42%) |
Mar 27, 2006 | 4.245 | 4.268 | 4.212 | 4.240 | 52,475 | -0.04(-0.83%) |
Mar 24, 2006 | 4.233 | 4.278 | 4.233 | 4.276 | 67,074 | -0.01(-0.12%) |
Mar 23, 2006 | 4.271 | 4.283 | 4.258 | 4.281 | 95,087 | +0.01(+0.24%) |
Mar 22, 2006 | 4.210 | 4.309 | 4.210 | 4.271 | 85,618 | +0.03(+0.66%) |
Mar 21, 2006 | 4.225 | 4.301 | 4.225 | 4.243 | 107,713 | +0.01(+0.24%) |
Mar 20, 2006 | 4.230 | 4.281 | 4.217 | 4.233 | 98,638 | +0.03(+0.72%) |
Mar 17, 2006 | 4.207 | 4.243 | 4.190 | 4.202 | 84,829 | +0.02(+0.48%) |
Mar 16, 2006 | 4.169 | 4.184 | 4.152 | 4.182 | 74,570 | +0.04(+0.86%) |
Mar 15, 2006 | 4.164 | 4.182 | 4.146 | 4.146 | 74,965 | +0.01(+0.25%) |
Mar 14, 2006 | 4.129 | 4.152 | 4.121 | 4.136 | 95,482 | +0.01(+0.31%) |
Mar 13, 2006 | 4.106 | 4.129 | 4.106 | 4.124 | 71,019 | +0.00(+0.00%) |
Mar 10, 2006 | 4.081 | 4.124 | 4.063 | 4.124 | 60,761 | +0.03(+0.68%) |
Mar 09, 2006 | 4.073 | 4.103 | 4.071 | 4.096 | 51,686 | +0.05(+1.19%) |
Mar 08, 2006 | 4.088 | 4.096 | 4.048 | 4.048 | 62,734 | -0.04(-1.05%) |
Mar 07, 2006 | 4.096 | 4.098 | 4.088 | 4.091 | 76,938 | -0.03(-0.74%) |
Mar 06, 2006 | 4.119 | 4.124 | 4.108 | 4.121 | 133,359 | +0.01(+0.31%) |
Mar 03, 2006 | 4.119 | 4.119 | 4.083 | 4.108 | 57,210 | -0.02(-0.55%) |
Mar 02, 2006 | 4.106 | 4.131 | 4.101 | 4.131 | 183,862 | +0.03(+0.62%) |
Mar 01, 2006 | 4.098 | 4.106 | 4.098 | 4.106 | 115,210 | +0.03(+0.75%) |
Feb 28, 2006 | 4.083 | 4.111 | 4.055 | 4.075 | 69,441 | -0.01(-0.19%) |
Feb 27, 2006 | 4.060 | 4.106 | 4.055 | 4.083 | 80,883 | +0.01(+0.25%) |
Feb 24, 2006 | 4.096 | 4.096 | 4.058 | 4.073 | 39,850 | -0.03(-0.68%) |
Feb 23, 2006 | 4.106 | 4.106 | 4.068 | 4.101 | 64,312 | -0.01(-0.12%) |
Feb 22, 2006 | 4.091 | 4.129 | 4.091 | 4.106 | 111,264 | +0.00(+0.00%) |
Feb 21, 2006 | 4.081 | 4.124 | 4.081 | 4.106 | 168,869 | +0.04(+1.00%) |
Feb 17, 2006 | 4.081 | 4.081 | 4.050 | 4.065 | 20,516 | -0.01(-0.31%) |
Feb 16, 2006 | 4.063 | 4.078 | 4.048 | 4.078 | 50,108 | +0.03(+0.63%) |
Feb 15, 2006 | 4.083 | 4.083 | 4.053 | 4.053 | 30,380 | -0.03(-0.75%) |
Feb 14, 2006 | 4.030 | 4.088 | 3.956 | 4.083 | 395,344 | +0.05(+1.26%) |
Feb 13, 2006 | 4.040 | 4.063 | 4.032 | 4.032 | 48,924 | -0.02(-0.56%) |
Feb 10, 2006 | 4.050 | 4.119 | 4.048 | 4.055 | 108,108 | -0.01(-0.19%) |
Feb 09, 2006 | 4.106 | 4.106 | 4.063 | 4.063 | 56,815 | -0.02(-0.56%) |
Feb 08, 2006 | 4.068 | 4.088 | 4.030 | 4.086 | 67,074 | +0.04(+0.88%) |
Feb 07, 2006 | 4.096 | 4.096 | 4.022 | 4.050 | 151,114 | -0.02(-0.44%) |
Feb 06, 2006 | 4.058 | 4.098 | 4.058 | 4.068 | 131,781 | -0.02(-0.37%) |
Feb 03, 2006 | 4.116 | 4.116 | 4.081 | 4.083 | 95,876 | +0.00(+0.06%) |
Feb 02, 2006 | 4.106 | 4.106 | 4.068 | 4.081 | 45,768 | -0.02(-0.56%) |
Feb 01, 2006 | 4.108 | 4.119 | 4.081 | 4.103 | 83,251 | -0.01(-0.31%) |
Jan 31, 2006 | 4.119 | 4.119 | 4.093 | 4.116 | 82,856 | +0.00(+0.06%) |
Jan 30, 2006 | 4.058 | 4.116 | 4.055 | 4.113 | 77,332 | +0.02(+0.56%) |
Jan 27, 2006 | 4.106 | 4.149 | 4.091 | 4.091 | 101,795 | -0.01(-0.25%) |
Jan 26, 2006 | 4.098 | 4.119 | 4.098 | 4.101 | 47,741 | +0.03(+0.68%) |
Jan 25, 2006 | 4.091 | 4.106 | 4.063 | 4.073 | 48,924 | -0.02(-0.37%) |
Jan 24, 2006 | 4.093 | 4.093 | 4.088 | 4.088 | 41,822 | -0.01(-0.12%) |
Jan 23, 2006 | 4.065 | 4.116 | 4.058 | 4.093 | 124,284 | +0.03(+0.75%) |
Jan 20, 2006 | 4.101 | 4.119 | 4.060 | 4.063 | 49,713 | -0.03(-0.62%) |
Jan 19, 2006 | 4.068 | 4.093 | 4.068 | 4.088 | 41,033 | +0.03(+0.75%) |
Jan 18, 2006 | 4.068 | 4.083 | 4.055 | 4.058 | 94,298 | -0.02(-0.50%) |
Jan 17, 2006 | 4.091 | 4.093 | 4.075 | 4.078 | 33,931 | -0.00(-0.06%) |
Jan 13, 2006 | 4.088 | 4.093 | 4.081 | 4.081 | 144,801 | -0.01(-0.19%) |
Jan 12, 2006 | 4.111 | 4.111 | 4.075 | 4.088 | 46,952 | -0.01(-0.25%) |
Jan 11, 2006 | 4.088 | 4.119 | 4.088 | 4.098 | 101,006 | +0.02(+0.43%) |
Jan 10, 2006 | 4.096 | 4.096 | 4.063 | 4.081 | 66,285 | -0.03(-0.74%) |
Jan 09, 2006 | 4.068 | 4.144 | 4.068 | 4.111 | 94,693 | +0.06(+1.38%) |
Jan 06, 2006 | 4.022 | 4.055 | 4.022 | 4.055 | 106,529 | +0.01(+0.31%) |
Jan 05, 2006 | 4.015 | 4.043 | 4.010 | 4.043 | 67,074 | +0.04(+1.01%) |
Jan 04, 2006 | 3.992 | 4.005 | 3.974 | 4.002 | 108,502 | +0.06(+1.41%) |
Jan 03, 2006 | 3.901 | 3.956 | 3.890 | 3.946 | 179,917 | +0.07(+1.70%) |
Dec 30, 2005 | 3.865 | 3.883 | 3.861 | 3.880 | 934,307 | -0.01(-0.20%) |
Dec 29, 2005 | 3.896 | 3.898 | 3.875 | 3.888 | 122,706 | +0.00(+0.07%) |
Dec 28, 2005 | 3.822 | 3.885 | 3.822 | 3.885 | 71,809 | +0.03(+0.79%) |
Dec 27, 2005 | 3.878 | 3.901 | 3.850 | 3.855 | 107,319 | +0.01(+0.20%) |
Dec 23, 2005 | 3.852 | 3.863 | 3.840 | 3.847 | 99,427 | +0.03(+0.66%) |
Dec 22, 2005 | 3.830 | 3.865 | 3.822 | 3.822 | 136,516 | -0.01(-0.25%) |
Dec 21, 2005 | 3.825 | 3.863 | 3.825 | 3.832 | 90,747 | +0.00(+0.12%) |
Dec 20, 2005 | 3.840 | 3.863 | 3.825 | 3.827 | 88,774 | -0.02(-0.59%) |
Dec 19, 2005 | 3.855 | 3.873 | 3.807 | 3.850 | 124,679 | +0.04(+1.00%) |
Dec 16, 2005 | 3.878 | 3.878 | 3.812 | 3.812 | 159,400 | -0.04(-1.05%) |
Dec 15, 2005 | 3.906 | 3.906 | 3.776 | 3.852 | 226,080 | -0.31(-7.43%) |
Dec 14, 2005 | 4.179 | 4.179 | 4.149 | 4.162 | 156,638 | -0.01(-0.30%) |
Dec 13, 2005 | 4.177 | 4.177 | 4.131 | 4.174 | 145,985 | +0.02(+0.54%) |
Dec 12, 2005 | 4.200 | 4.200 | 4.144 | 4.152 | 196,488 | -0.03(-0.61%) |
Dec 09, 2005 | 4.182 | 4.182 | 4.144 | 4.177 | 181,890 | +0.02(+0.43%) |
Dec 08, 2005 | 4.103 | 4.276 | 4.103 | 4.159 | 211,876 | +0.04(+1.05%) |
Dec 07, 2005 | 4.116 | 4.121 | 4.111 | 4.116 | 46,162 | +0.01(+0.18%) |
Dec 06, 2005 | 4.093 | 4.116 | 4.093 | 4.108 | 108,108 | +0.04(+0.86%) |
Dec 05, 2005 | 4.081 | 4.126 | 4.058 | 4.073 | 105,346 | -0.00(-0.06%) |
Dec 02, 2005 | 4.040 | 4.098 | 4.017 | 4.075 | 109,686 | +0.04(+0.88%) |
Dec 01, 2005 | 4.005 | 4.134 | 3.999 | 4.040 | 91,536 | +0.02(+0.44%) |
Nov 30, 2005 | 4.048 | 4.050 | 3.992 | 4.022 | 411,521 | +0.00(+0.06%) |
Nov 29, 2005 | 4.050 | 4.053 | 4.012 | 4.020 | 129,808 | +0.01(+0.13%) |
Nov 28, 2005 | 3.979 | 4.043 | 3.979 | 4.015 | 122,312 | -0.02(-0.44%) |
Nov 25, 2005 | 4.017 | 4.040 | 4.017 | 4.032 | 19,727 | +0.03(+0.70%) |
Nov 23, 2005 | 3.992 | 4.040 | 3.992 | 4.005 | 60,366 | -0.02(-0.44%) |
Nov 22, 2005 | 3.979 | 4.022 | 3.979 | 4.022 | 54,054 | +0.01(+0.19%) |
Nov 21, 2005 | 4.030 | 4.030 | 3.972 | 4.015 | 231,998 | +0.02(+0.51%) |
Nov 18, 2005 | 3.944 | 4.005 | 3.944 | 3.994 | 139,672 | +0.03(+0.64%) |
Nov 17, 2005 | 3.941 | 3.969 | 3.928 | 3.969 | 116,393 | +0.04(+1.03%) |
Nov 16, 2005 | 3.949 | 3.949 | 3.928 | 3.928 | 56,026 | +0.01(+0.26%) |
Nov 15, 2005 | 3.939 | 3.951 | 3.916 | 3.918 | 101,400 | -0.02(-0.58%) |
Nov 14, 2005 | 3.934 | 4.005 | 3.934 | 3.941 | 128,625 | -0.01(-0.32%) |
Nov 11, 2005 | 3.928 | 3.966 | 3.928 | 3.954 | 71,414 | +0.03(+0.71%) |
Nov 10, 2005 | 3.903 | 3.954 | 3.903 | 3.926 | 67,468 | +0.01(+0.26%) |
Nov 09, 2005 | 3.913 | 3.949 | 3.903 | 3.916 | 78,121 | +0.00(+0.06%) |
Nov 08, 2005 | 3.903 | 3.913 | 3.895 | 3.913 | 95,876 | +0.01(+0.13%) |
Nov 07, 2005 | 3.873 | 3.908 | 3.873 | 3.908 | 140,856 | +0.01(+0.26%) |
Nov 04, 2005 | 3.913 | 3.928 | 3.888 | 3.898 | 107,713 | -0.02(-0.45%) |
Nov 03, 2005 | 3.946 | 3.946 | 3.885 | 3.916 | 167,291 | +0.02(+0.46%) |
Nov 02, 2005 | 3.832 | 3.913 | 3.832 | 3.898 | 246,597 | +0.08(+1.99%) |
Nov 01, 2005 | 3.827 | 3.840 | 3.781 | 3.822 | 249,359 | -0.00(-0.07%) |
Oct 31, 2005 | 3.766 | 3.825 | 3.766 | 3.825 | 304,596 | +0.04(+0.94%) |
Oct 28, 2005 | 3.787 | 3.817 | 3.774 | 3.789 | 147,958 | -0.02(-0.60%) |
Oct 27, 2005 | 3.802 | 3.827 | 3.784 | 3.812 | 136,910 | +0.02(+0.40%) |
Oct 26, 2005 | 3.799 | 3.804 | 3.776 | 3.797 | 59,577 | +0.00(+0.07%) |
Oct 25, 2005 | 3.789 | 3.802 | 3.789 | 3.794 | 90,747 | +0.02(+0.60%) |
Oct 24, 2005 | 3.736 | 3.776 | 3.736 | 3.771 | 125,863 | +0.05(+1.29%) |
Oct 21, 2005 | 3.731 | 3.733 | 3.708 | 3.723 | 105,740 | +0.02(+0.48%) |
Oct 20, 2005 | 3.708 | 3.730 | 3.703 | 3.705 | 128,230 | -0.02(-0.54%) |
Oct 19, 2005 | 3.711 | 3.726 | 3.695 | 3.726 | 127,046 | -0.01(-0.27%) |
Oct 18, 2005 | 3.721 | 3.743 | 3.721 | 3.736 | 123,495 | +0.01(+0.20%) |
Oct 17, 2005 | 3.713 | 3.736 | 3.711 | 3.728 | 200,434 | -0.01(-0.14%) |
Oct 14, 2005 | 3.705 | 3.738 | 3.705 | 3.733 | 156,638 | +0.00(+0.08%) |
Oct 13, 2005 | 3.738 | 3.741 | 3.705 | 3.730 | 166,896 | -0.03(-0.76%) |
Oct 12, 2005 | 3.779 | 3.802 | 3.751 | 3.759 | 196,094 | -0.03(-0.67%) |
Oct 11, 2005 | 3.802 | 3.802 | 3.771 | 3.784 | 129,019 | +0.01(+0.20%) |
Oct 10, 2005 | 3.776 | 3.799 | 3.771 | 3.776 | 261,590 | -0.03(-0.86%) |
Oct 07, 2005 | 3.827 | 3.847 | 3.802 | 3.809 | 95,876 | -0.02(-0.53%) |
Oct 06, 2005 | 3.817 | 3.850 | 3.814 | 3.830 | 66,285 | +0.01(+0.27%) |
Oct 05, 2005 | 3.845 | 3.847 | 3.819 | 3.819 | 74,965 | -0.01(-0.20%) |
Oct 04, 2005 | 3.804 | 3.850 | 3.804 | 3.827 | 117,972 | +0.01(+0.33%) |
Oct 03, 2005 | 3.799 | 3.825 | 3.797 | 3.814 | 188,597 | +0.04(+1.07%) |
Sep 30, 2005 | 3.756 | 3.774 | 3.754 | 3.774 | 69,836 | -0.01(-0.13%) |
Sep 29, 2005 | 3.764 | 3.789 | 3.738 | 3.779 | 71,019 | +0.02(+0.40%) |
Sep 28, 2005 | 3.776 | 3.794 | 3.751 | 3.764 | 95,482 | +0.01(+0.34%) |
Sep 27, 2005 | 3.769 | 3.769 | 3.743 | 3.751 | 96,271 | -0.04(-1.00%) |
Sep 26, 2005 | 3.792 | 3.809 | 3.781 | 3.789 | 53,264 | +0.05(+1.29%) |
Sep 23, 2005 | 3.741 | 3.751 | 3.738 | 3.741 | 79,700 | -0.02(-0.40%) |
Sep 22, 2005 | 3.774 | 3.774 | 3.713 | 3.756 | 161,373 | -0.02(-0.47%) |
Sep 21, 2005 | 3.789 | 3.789 | 3.766 | 3.774 | 67,863 | -0.04(-0.93%) |
Sep 20, 2005 | 3.814 | 3.814 | 3.784 | 3.809 | 106,529 | +0.01(+0.20%) |
Sep 19, 2005 | 3.840 | 3.840 | 3.797 | 3.802 | 134,543 | -0.01(-0.20%) |
Sep 16, 2005 | 3.802 | 3.809 | 3.802 | 3.809 | 7,891 | -0.00(-0.07%) |
Sep 15, 2005 | 3.804 | 3.812 | 3.802 | 3.812 | 149,536 | +0.01(+0.20%) |
Sep 14, 2005 | 3.766 | 3.804 | 3.766 | 3.804 | 123,890 | +0.06(+1.56%) |
Sep 13, 2005 | 3.776 | 3.776 | 3.738 | 3.746 | 160,978 | -0.04(-1.00%) |
Sep 12, 2005 | 3.799 | 3.799 | 3.779 | 3.784 | 142,434 | -0.04(-0.93%) |
Sep 09, 2005 | 3.814 | 3.827 | 3.804 | 3.819 | 52,870 | +0.01(+0.33%) |
Sep 08, 2005 | 3.781 | 3.809 | 3.779 | 3.807 | 64,707 | +0.00(+0.00%) |
Sep 07, 2005 | 3.781 | 3.812 | 3.781 | 3.807 | 123,890 | +0.04(+1.01%) |
Sep 06, 2005 | 3.746 | 3.776 | 3.746 | 3.769 | 143,618 | +0.03(+0.88%) |
Sep 02, 2005 | 3.726 | 3.736 | 3.726 | 3.736 | 69,836 | +0.01(+0.27%) |
Sep 01, 2005 | 3.700 | 3.726 | 3.700 | 3.726 | 100,217 | +0.03(+0.75%) |
Aug 31, 2005 | 3.627 | 3.698 | 3.627 | 3.698 | 90,747 | +0.06(+1.67%) |
Aug 30, 2005 | 3.622 | 3.640 | 3.612 | 3.637 | 51,686 | -0.00(-0.07%) |
Aug 29, 2005 | 3.624 | 3.640 | 3.617 | 3.640 | 79,700 | +0.00(+0.07%) |
Aug 26, 2005 | 3.647 | 3.650 | 3.629 | 3.637 | 38,666 | -0.01(-0.35%) |
Aug 25, 2005 | 3.650 | 3.650 | 3.629 | 3.650 | 127,835 | +0.00(+0.07%) |
Aug 24, 2005 | 3.652 | 3.655 | 3.645 | 3.647 | 61,550 | -0.02(-0.55%) |
Aug 23, 2005 | 3.683 | 3.683 | 3.655 | 3.667 | 82,856 | -0.02(-0.41%) |
Aug 22, 2005 | 3.685 | 3.700 | 3.675 | 3.683 | 77,727 | -0.00(-0.07%) |
Aug 19, 2005 | 3.700 | 3.700 | 3.678 | 3.685 | 81,672 | -0.01(-0.27%) |
Aug 18, 2005 | 3.708 | 3.711 | 3.657 | 3.695 | 237,916 | -0.02(-0.55%) |
Aug 17, 2005 | 3.713 | 3.721 | 3.711 | 3.716 | 65,496 | -0.01(-0.20%) |
Aug 16, 2005 | 3.713 | 3.733 | 3.713 | 3.723 | 150,720 | -0.01(-0.14%) |
Aug 15, 2005 | 3.716 | 3.733 | 3.713 | 3.728 | 81,278 | +0.01(+0.20%) |
Aug 12, 2005 | 3.723 | 3.736 | 3.705 | 3.721 | 215,427 | -0.02(-0.47%) |
Aug 11, 2005 | 3.713 | 3.738 | 3.713 | 3.738 | 212,270 | +0.03(+0.68%) |
Aug 10, 2005 | 3.698 | 3.713 | 3.698 | 3.713 | 95,087 | +0.03(+0.76%) |
Aug 09, 2005 | 3.675 | 3.698 | 3.672 | 3.685 | 158,611 | +0.02(+0.55%) |
Aug 08, 2005 | 3.675 | 3.685 | 3.665 | 3.665 | 135,727 | +0.01(+0.35%) |
Aug 05, 2005 | 3.667 | 3.672 | 3.650 | 3.652 | 86,802 | -0.02(-0.55%) |
Aug 04, 2005 | 3.667 | 3.672 | 3.660 | 3.672 | 132,176 | +0.00(+0.07%) |
Aug 03, 2005 | 3.660 | 3.672 | 3.660 | 3.670 | 98,244 | +0.03(+0.70%) |
Aug 02, 2005 | 3.622 | 3.652 | 3.622 | 3.645 | 145,985 | +0.04(+1.13%) |
Aug 01, 2005 | 3.596 | 3.612 | 3.596 | 3.604 | 180,706 | +0.02(+0.64%) |
Jul 29, 2005 | 3.571 | 3.589 | 3.569 | 3.581 | 135,727 | +0.02(+0.43%) |
Jul 28, 2005 | 3.553 | 3.569 | 3.553 | 3.566 | 169,658 | +0.03(+0.72%) |
Jul 27, 2005 | 3.543 | 3.546 | 3.538 | 3.541 | 48,135 | -0.00(-0.07%) |
Jul 26, 2005 | 3.536 | 3.543 | 3.531 | 3.543 | 35,904 | -0.00(-0.07%) |
Jul 25, 2005 | 3.543 | 3.546 | 3.521 | 3.546 | 129,019 | +0.02(+0.43%) |
Jul 22, 2005 | 3.518 | 3.533 | 3.518 | 3.531 | 87,591 | +0.01(+0.36%) |
Jul 21, 2005 | 3.503 | 3.543 | 3.500 | 3.518 | 125,468 | +0.02(+0.51%) |
Jul 20, 2005 | 3.498 | 3.508 | 3.490 | 3.500 | 122,706 | -0.01(-0.22%) |
Jul 19, 2005 | 3.498 | 3.508 | 3.480 | 3.508 | 107,319 | +0.01(+0.29%) |
Jul 18, 2005 | 3.528 | 3.528 | 3.495 | 3.498 | 148,747 | -0.02(-0.58%) |
Jul 15, 2005 | 3.505 | 3.520 | 3.505 | 3.518 | 69,047 | +0.01(+0.36%) |
Jul 14, 2005 | 3.503 | 3.518 | 3.495 | 3.505 | 197,672 | +0.03(+0.80%) |
Jul 13, 2005 | 3.487 | 3.498 | 3.467 | 3.477 | 305,780 | +0.02(+0.44%) |
Jul 12, 2005 | 3.470 | 3.485 | 3.460 | 3.462 | 402,052 | +0.00(+0.00%) |
Jul 11, 2005 | 3.449 | 3.462 | 3.437 | 3.462 | 124,284 | +0.04(+1.11%) |
Jul 08, 2005 | 3.437 | 3.457 | 3.409 | 3.424 | 166,502 | +0.00(+0.07%) |
Jul 07, 2005 | 3.414 | 3.432 | 3.404 | 3.422 | 56,026 | -0.00(-0.07%) |
Jul 06, 2005 | 3.460 | 3.460 | 3.419 | 3.424 | 68,652 | -0.01(-0.29%) |
Jul 05, 2005 | 3.439 | 3.472 | 3.427 | 3.434 | 160,584 | -0.03(-0.88%) |
Jul 01, 2005 | 3.475 | 3.477 | 3.447 | 3.465 | 58,394 | -0.01(-0.29%) |
Jun 30, 2005 | 3.477 | 3.498 | 3.452 | 3.475 | 65,890 | +0.02(+0.66%) |
Jun 29, 2005 | 3.462 | 3.472 | 3.434 | 3.452 | 181,890 | +0.01(+0.37%) |
Jun 28, 2005 | 3.427 | 3.480 | 3.427 | 3.439 | 143,223 | -0.01(-0.37%) |
Jun 27, 2005 | 3.470 | 3.493 | 3.444 | 3.452 | 76,938 | -0.02(-0.51%) |
Jun 24, 2005 | 3.523 | 3.536 | 3.462 | 3.470 | 99,822 | -0.03(-0.80%) |
Jun 23, 2005 | 3.510 | 3.536 | 3.495 | 3.498 | 154,665 | -0.02(-0.50%) |
Jun 22, 2005 | 3.498 | 3.536 | 3.498 | 3.515 | 179,128 | +0.01(+0.14%) |
Jun 21, 2005 | 3.528 | 3.528 | 3.505 | 3.510 | 163,740 | -0.02(-0.65%) |
Jun 20, 2005 | 3.546 | 3.548 | 3.525 | 3.533 | 95,482 | -0.01(-0.36%) |
Jun 17, 2005 | 3.480 | 3.548 | 3.480 | 3.546 | 260,406 | +0.03(+0.94%) |
Jun 16, 2005 | 3.523 | 3.525 | 3.503 | 3.513 | 155,060 | +0.00(+0.00%) |
Jun 15, 2005 | 3.505 | 3.520 | 3.505 | 3.513 | 112,842 | -0.00(-0.07%) |
Jun 14, 2005 | 3.523 | 3.523 | 3.500 | 3.515 | 82,067 | +0.00(+0.07%) |
Jun 13, 2005 | 3.510 | 3.520 | 3.503 | 3.513 | 113,631 | +0.00(+0.07%) |
Jun 10, 2005 | 3.536 | 3.536 | 3.500 | 3.510 | 52,475 | -0.01(-0.36%) |
Jun 09, 2005 | 3.518 | 3.533 | 3.503 | 3.523 | 49,713 | -0.01(-0.36%) |
Jun 08, 2005 | 3.531 | 3.558 | 3.500 | 3.536 | 119,944 | -0.01(-0.21%) |
Jun 07, 2005 | 3.546 | 3.548 | 3.525 | 3.543 | 32,748 | +0.01(+0.29%) |
Jun 06, 2005 | 3.515 | 3.533 | 3.500 | 3.533 | 57,210 | +0.01(+0.36%) |
Jun 03, 2005 | 3.533 | 3.538 | 3.515 | 3.520 | 155,060 | -0.02(-0.57%) |
Jun 02, 2005 | 3.500 | 3.548 | 3.500 | 3.541 | 114,026 | -0.03(-0.85%) |
Jun 01, 2005 | 3.551 | 3.574 | 3.548 | 3.571 | 122,706 | +0.03(+0.93%) |
May 31, 2005 | 3.556 | 3.571 | 3.531 | 3.538 | 233,576 | -0.03(-0.92%) |
May 27, 2005 | 3.561 | 3.596 | 3.561 | 3.571 | 72,992 | +0.03(+0.71%) |
May 26, 2005 | 3.561 | 3.561 | 3.543 | 3.546 | 99,427 | +0.01(+0.29%) |
May 25, 2005 | 3.541 | 3.569 | 3.536 | 3.536 | 98,638 | +0.00(+0.00%) |
May 24, 2005 | 3.525 | 3.546 | 3.525 | 3.536 | 28,013 | +0.02(+0.65%) |
May 23, 2005 | 3.513 | 3.538 | 3.510 | 3.513 | 68,258 | -0.01(-0.14%) |
May 20, 2005 | 3.543 | 3.551 | 3.510 | 3.518 | 66,285 | -0.03(-0.79%) |
May 19, 2005 | 3.553 | 3.574 | 3.536 | 3.546 | 43,401 | -0.01(-0.21%) |
May 18, 2005 | 3.505 | 3.553 | 3.505 | 3.553 | 67,468 | +0.02(+0.65%) |
May 17, 2005 | 3.515 | 3.541 | 3.515 | 3.531 | 27,618 | -0.01(-0.29%) |
May 16, 2005 | 3.528 | 3.548 | 3.523 | 3.541 | 46,557 | +0.01(+0.14%) |
May 13, 2005 | 3.551 | 3.551 | 3.528 | 3.536 | 18,938 | -0.02(-0.50%) |
May 12, 2005 | 3.551 | 3.584 | 3.525 | 3.553 | 91,536 | +0.00(+0.07%) |
May 11, 2005 | 3.561 | 3.561 | 3.525 | 3.551 | 59,972 | +0.02(+0.43%) |
May 10, 2005 | 3.561 | 3.566 | 3.536 | 3.536 | 93,509 | -0.05(-1.34%) |
May 09, 2005 | 3.574 | 3.586 | 3.558 | 3.584 | 43,401 | -0.01(-0.18%) |
May 06, 2005 | 3.609 | 3.609 | 3.561 | 3.590 | 41,428 | -0.02(-0.59%) |
May 05, 2005 | 3.596 | 3.614 | 3.596 | 3.612 | 37,877 | +0.02(+0.56%) |
May 04, 2005 | 3.569 | 3.591 | 3.569 | 3.591 | 52,081 | +0.03(+0.85%) |
May 03, 2005 | 3.556 | 3.574 | 3.538 | 3.561 | 102,584 | +0.00(+0.07%) |