Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.621 | 3.652 | 3.607 | 3.624 | 428,195 | -0.01(-0.19%) |
Mar 30, 2006 | 3.635 | 3.669 | 3.617 | 3.631 | 679,634 | +0.00(+0.10%) |
Mar 29, 2006 | 3.669 | 3.682 | 3.628 | 3.628 | 751,432 | -0.07(-1.88%) |
Mar 28, 2006 | 3.697 | 3.725 | 3.693 | 3.697 | 497,110 | +0.00(+0.00%) |
Mar 27, 2006 | 3.711 | 3.722 | 3.697 | 3.697 | 389,845 | -0.01(-0.28%) |
Mar 24, 2006 | 3.711 | 3.718 | 3.693 | 3.707 | 541,515 | -0.01(-0.37%) |
Mar 23, 2006 | 3.711 | 3.735 | 3.704 | 3.721 | 441,459 | +0.02(+0.47%) |
Mar 22, 2006 | 3.718 | 3.732 | 3.704 | 3.704 | 687,131 | -0.02(-0.47%) |
Mar 21, 2006 | 3.721 | 3.739 | 3.714 | 3.721 | 533,442 | -0.01(-0.37%) |
Mar 20, 2006 | 3.728 | 3.745 | 3.711 | 3.735 | 634,363 | +0.00(+0.00%) |
Mar 17, 2006 | 3.739 | 3.745 | 3.728 | 3.735 | 333,329 | -0.00(-0.09%) |
Mar 16, 2006 | 3.732 | 3.770 | 3.721 | 3.739 | 872,826 | -0.02(-0.65%) |
Mar 15, 2006 | 3.766 | 3.774 | 3.745 | 3.763 | 344,574 | -0.00(-0.09%) |
Mar 14, 2006 | 3.735 | 3.773 | 3.728 | 3.766 | 550,166 | +0.02(+0.46%) |
Mar 13, 2006 | 3.784 | 3.829 | 3.739 | 3.749 | 728,364 | -0.05(-1.37%) |
Mar 10, 2006 | 3.787 | 3.815 | 3.745 | 3.801 | 702,413 | +0.03(+0.74%) |
Mar 09, 2006 | 3.739 | 3.773 | 3.721 | 3.773 | 472,600 | +0.05(+1.30%) |
Mar 08, 2006 | 3.745 | 3.749 | 3.721 | 3.725 | 538,632 | -0.02(-0.56%) |
Mar 07, 2006 | 3.777 | 3.777 | 3.732 | 3.745 | 650,511 | -0.01(-0.18%) |
Mar 06, 2006 | 3.766 | 3.773 | 3.732 | 3.752 | 479,809 | -0.02(-0.64%) |
Mar 03, 2006 | 3.777 | 3.780 | 3.763 | 3.777 | 433,097 | +0.01(+0.28%) |
Mar 02, 2006 | 3.752 | 3.780 | 3.752 | 3.766 | 403,685 | -0.01(-0.18%) |
Mar 01, 2006 | 3.773 | 3.780 | 3.756 | 3.773 | 431,655 | +0.00(+0.00%) |
Feb 28, 2006 | 3.777 | 3.777 | 3.756 | 3.773 | 549,589 | -0.00(-0.09%) |
Feb 27, 2006 | 3.798 | 3.798 | 3.763 | 3.777 | 697,223 | -0.02(-0.55%) |
Feb 24, 2006 | 3.811 | 3.829 | 3.766 | 3.798 | 603,798 | -0.02(-0.64%) |
Feb 23, 2006 | 3.846 | 3.846 | 3.818 | 3.822 | 314,009 | -0.01(-0.27%) |
Feb 22, 2006 | 3.829 | 3.846 | 3.822 | 3.832 | 450,686 | +0.01(+0.27%) |
Feb 21, 2006 | 3.825 | 3.839 | 3.818 | 3.822 | 376,581 | -0.00(-0.09%) |
Feb 17, 2006 | 3.829 | 3.846 | 3.818 | 3.825 | 505,184 | -0.03(-0.72%) |
Feb 16, 2006 | 3.832 | 3.856 | 3.825 | 3.853 | 519,889 | -0.01(-0.18%) |
Feb 15, 2006 | 3.825 | 3.860 | 3.825 | 3.860 | 400,225 | +0.03(+0.91%) |
Feb 14, 2006 | 3.818 | 3.850 | 3.801 | 3.825 | 481,539 | -0.00(-0.09%) |
Feb 13, 2006 | 3.784 | 3.832 | 3.784 | 3.829 | 643,590 | +0.04(+1.01%) |
Feb 10, 2006 | 3.794 | 3.794 | 3.784 | 3.791 | 623,406 | +0.01(+0.28%) |
Feb 09, 2006 | 3.780 | 3.794 | 3.780 | 3.780 | 408,299 | -0.01(-0.18%) |
Feb 08, 2006 | 3.787 | 3.798 | 3.780 | 3.787 | 349,476 | -0.01(-0.18%) |
Feb 07, 2006 | 3.787 | 3.798 | 3.777 | 3.794 | 433,097 | +0.01(+0.28%) |
Feb 06, 2006 | 3.798 | 3.798 | 3.763 | 3.784 | 488,748 | -0.01(-0.37%) |
Feb 03, 2006 | 3.794 | 3.798 | 3.766 | 3.798 | 468,275 | +0.01(+0.37%) |
Feb 02, 2006 | 3.787 | 3.798 | 3.770 | 3.784 | 478,944 | +0.00(+0.09%) |
Feb 01, 2006 | 3.777 | 3.804 | 3.774 | 3.780 | 498,263 | -0.01(-0.37%) |
Jan 31, 2006 | 3.780 | 3.804 | 3.763 | 3.794 | 496,533 | +0.02(+0.64%) |
Jan 30, 2006 | 3.780 | 3.791 | 3.756 | 3.770 | 441,171 | -0.00(-0.09%) |
Jan 27, 2006 | 3.759 | 3.811 | 3.759 | 3.773 | 477,502 | -0.02(-0.64%) |
Jan 26, 2006 | 3.766 | 3.804 | 3.766 | 3.798 | 425,311 | +0.02(+0.46%) |
Jan 25, 2006 | 3.759 | 3.808 | 3.749 | 3.780 | 401,090 | +0.03(+0.74%) |
Jan 24, 2006 | 3.728 | 3.759 | 3.728 | 3.752 | 420,698 | +0.02(+0.65%) |
Jan 23, 2006 | 3.718 | 3.742 | 3.711 | 3.728 | 433,674 | +0.00(+0.00%) |
Jan 20, 2006 | 3.714 | 3.728 | 3.711 | 3.728 | 460,490 | +0.00(+0.00%) |
Jan 19, 2006 | 3.697 | 3.742 | 3.697 | 3.728 | 502,877 | +0.02(+0.56%) |
Jan 18, 2006 | 3.683 | 3.714 | 3.676 | 3.707 | 442,901 | +0.00(+0.00%) |
Jan 17, 2006 | 3.718 | 3.718 | 3.693 | 3.707 | 580,442 | -0.01(-0.19%) |
Jan 13, 2006 | 3.700 | 3.725 | 3.693 | 3.714 | 439,440 | -0.00(-0.09%) |
Jan 12, 2006 | 3.714 | 3.725 | 3.700 | 3.718 | 506,337 | -0.01(-0.28%) |
Jan 11, 2006 | 3.693 | 3.745 | 3.652 | 3.728 | 608,412 | +0.04(+1.13%) |
Jan 10, 2006 | 3.645 | 3.687 | 3.641 | 3.687 | 733,266 | +0.04(+1.14%) |
Jan 09, 2006 | 3.652 | 3.669 | 3.628 | 3.645 | 602,068 | -0.03(-0.85%) |
Jan 06, 2006 | 3.645 | 3.687 | 3.641 | 3.676 | 491,343 | +0.02(+0.66%) |
Jan 05, 2006 | 3.628 | 3.714 | 3.628 | 3.652 | 531,712 | +0.02(+0.67%) |
Jan 04, 2006 | 3.589 | 3.641 | 3.589 | 3.628 | 768,445 | +0.04(+1.06%) |
Jan 03, 2006 | 3.603 | 3.610 | 3.572 | 3.589 | 612,160 | -0.01(-0.39%) |
Dec 30, 2005 | 3.603 | 3.614 | 3.579 | 3.603 | 657,719 | +0.02(+0.58%) |
Dec 29, 2005 | 3.579 | 3.603 | 3.569 | 3.582 | 626,001 | -0.01(-0.39%) |
Dec 28, 2005 | 3.558 | 3.607 | 3.537 | 3.596 | 680,787 | +0.01(+0.39%) |
Dec 27, 2005 | 3.572 | 3.596 | 3.572 | 3.582 | 824,672 | +0.01(+0.19%) |
Dec 23, 2005 | 3.576 | 3.603 | 3.565 | 3.576 | 596,590 | -0.02(-0.48%) |
Dec 22, 2005 | 3.558 | 3.603 | 3.555 | 3.593 | 411,759 | +0.03(+0.97%) |
Dec 21, 2005 | 3.589 | 3.596 | 3.555 | 3.558 | 718,560 | -0.01(-0.19%) |
Dec 20, 2005 | 3.562 | 3.596 | 3.551 | 3.565 | 485,576 | -0.02(-0.58%) |
Dec 19, 2005 | 3.607 | 3.624 | 3.562 | 3.586 | 790,647 | -0.04(-1.05%) |
Dec 16, 2005 | 3.617 | 3.641 | 3.607 | 3.624 | 495,668 | +0.00(+0.10%) |
Dec 15, 2005 | 3.624 | 3.641 | 3.610 | 3.621 | 580,442 | -0.01(-0.29%) |
Dec 14, 2005 | 3.631 | 3.652 | 3.610 | 3.631 | 658,584 | -0.01(-0.29%) |
Dec 13, 2005 | 3.610 | 3.655 | 3.607 | 3.641 | 680,210 | +0.01(+0.38%) |
Dec 12, 2005 | 3.628 | 3.648 | 3.610 | 3.628 | 672,137 | +0.00(+0.00%) |
Dec 09, 2005 | 3.628 | 3.628 | 3.593 | 3.628 | 658,873 | +0.00(+0.00%) |
Dec 08, 2005 | 3.662 | 3.666 | 3.600 | 3.628 | 707,892 | -0.02(-0.66%) |
Dec 07, 2005 | 3.662 | 3.665 | 3.641 | 3.652 | 537,479 | +0.01(+0.19%) |
Dec 06, 2005 | 3.666 | 3.680 | 3.641 | 3.645 | 690,879 | -0.02(-0.57%) |
Dec 05, 2005 | 3.648 | 3.687 | 3.645 | 3.666 | 616,774 | +0.01(+0.28%) |
Dec 02, 2005 | 3.659 | 3.693 | 3.645 | 3.655 | 481,539 | -0.01(-0.19%) |
Dec 01, 2005 | 3.721 | 3.742 | 3.641 | 3.662 | 738,745 | -0.06(-1.68%) |
Nov 30, 2005 | 3.711 | 3.725 | 3.676 | 3.725 | 496,245 | +0.02(+0.66%) |
Nov 29, 2005 | 3.721 | 3.777 | 3.700 | 3.700 | 464,238 | -0.04(-1.11%) |
Nov 28, 2005 | 3.732 | 3.773 | 3.732 | 3.742 | 514,122 | -0.01(-0.18%) |
Nov 25, 2005 | 3.725 | 3.770 | 3.725 | 3.749 | 182,812 | +0.03(+0.93%) |
Nov 23, 2005 | 3.718 | 3.725 | 3.687 | 3.714 | 492,208 | +0.02(+0.66%) |
Nov 22, 2005 | 3.680 | 3.704 | 3.645 | 3.690 | 705,008 | -0.01(-0.19%) |
Nov 21, 2005 | 3.756 | 3.770 | 3.690 | 3.697 | 803,911 | -0.05(-1.30%) |
Nov 18, 2005 | 3.690 | 3.759 | 3.676 | 3.745 | 783,439 | +0.05(+1.22%) |
Nov 17, 2005 | 3.697 | 3.732 | 3.697 | 3.700 | 428,195 | +0.00(+0.09%) |
Nov 16, 2005 | 3.676 | 3.718 | 3.659 | 3.697 | 519,313 | +0.00(+0.00%) |
Nov 15, 2005 | 3.711 | 3.728 | 3.683 | 3.697 | 485,576 | -0.01(-0.37%) |
Nov 14, 2005 | 3.680 | 3.766 | 3.676 | 3.711 | 503,454 | -0.01(-0.28%) |
Nov 11, 2005 | 3.700 | 3.777 | 3.680 | 3.721 | 616,774 | -0.05(-1.20%) |
Nov 10, 2005 | 3.579 | 3.787 | 3.579 | 3.766 | 1,341,390 | +0.20(+5.54%) |
Nov 09, 2005 | 3.711 | 3.721 | 3.530 | 3.569 | 2,443,741 | -0.18(-4.81%) |
Nov 08, 2005 | 3.798 | 3.811 | 3.739 | 3.749 | 793,531 | -0.06(-1.55%) |
Nov 07, 2005 | 3.856 | 3.863 | 3.801 | 3.808 | 796,703 | -0.03(-0.81%) |
Nov 04, 2005 | 3.877 | 3.881 | 3.825 | 3.839 | 435,115 | -0.02(-0.63%) |
Nov 03, 2005 | 3.881 | 3.884 | 3.839 | 3.863 | 326,697 | -0.00(-0.09%) |
Nov 02, 2005 | 3.853 | 3.874 | 3.829 | 3.867 | 506,625 | -0.02(-0.54%) |
Nov 01, 2005 | 3.888 | 3.908 | 3.884 | 3.888 | 311,126 | -0.02(-0.44%) |
Oct 31, 2005 | 3.912 | 3.929 | 3.888 | 3.905 | 524,503 | -0.01(-0.18%) |
Oct 28, 2005 | 3.936 | 3.950 | 3.888 | 3.912 | 469,717 | -0.03(-0.79%) |
Oct 27, 2005 | 3.936 | 3.967 | 3.922 | 3.943 | 350,630 | -0.01(-0.26%) |
Oct 26, 2005 | 3.929 | 3.967 | 3.929 | 3.954 | 352,071 | +0.02(+0.44%) |
Oct 25, 2005 | 3.905 | 3.961 | 3.905 | 3.936 | 472,312 | +0.01(+0.35%) |
Oct 24, 2005 | 3.888 | 3.947 | 3.885 | 3.922 | 388,980 | +0.02(+0.62%) |
Oct 21, 2005 | 3.922 | 3.926 | 3.874 | 3.898 | 351,206 | +0.00(+0.00%) |
Oct 20, 2005 | 3.912 | 3.940 | 3.888 | 3.898 | 382,924 | -0.02(-0.62%) |
Oct 19, 2005 | 3.950 | 3.950 | 3.895 | 3.922 | 305,359 | -0.01(-0.18%) |
Oct 18, 2005 | 3.912 | 3.939 | 3.884 | 3.929 | 376,581 | +0.00(+0.09%) |
Oct 17, 2005 | 3.943 | 3.947 | 3.891 | 3.926 | 513,834 | +0.03(+0.89%) |
Oct 14, 2005 | 3.888 | 3.908 | 3.846 | 3.891 | 582,172 | +0.00(+0.00%) |
Oct 13, 2005 | 3.950 | 3.954 | 3.888 | 3.891 | 435,980 | -0.07(-1.67%) |
Oct 12, 2005 | 3.974 | 3.995 | 3.940 | 3.957 | 530,558 | -0.02(-0.44%) |
Oct 11, 2005 | 3.981 | 4.013 | 3.947 | 3.974 | 645,320 | -0.01(-0.17%) |
Oct 10, 2005 | 3.988 | 4.006 | 3.954 | 3.981 | 401,379 | -0.01(-0.26%) |
Oct 07, 2005 | 3.999 | 4.019 | 3.985 | 3.992 | 270,181 | -0.01(-0.26%) |
Oct 06, 2005 | 4.037 | 4.037 | 3.985 | 4.002 | 440,594 | -0.01(-0.17%) |
Oct 05, 2005 | 4.051 | 4.058 | 4.006 | 4.009 | 381,194 | -0.01(-0.17%) |
Oct 04, 2005 | 4.051 | 4.054 | 4.006 | 4.016 | 261,819 | -0.02(-0.60%) |
Oct 03, 2005 | 4.009 | 4.054 | 3.995 | 4.040 | 395,612 | +0.02(+0.52%) |
Sep 30, 2005 | 4.009 | 4.054 | 4.006 | 4.019 | 346,593 | -0.00(-0.09%) |
Sep 29, 2005 | 4.013 | 4.040 | 3.999 | 4.023 | 408,299 | -0.01(-0.34%) |
Sep 28, 2005 | 4.051 | 4.054 | 3.981 | 4.037 | 535,748 | +0.03(+0.69%) |
Sep 27, 2005 | 4.013 | 4.047 | 4.006 | 4.009 | 487,594 | -0.03(-0.86%) |
Sep 26, 2005 | 4.068 | 4.075 | 4.033 | 4.044 | 375,139 | -0.01(-0.26%) |
Sep 23, 2005 | 4.054 | 4.065 | 4.016 | 4.054 | 412,913 | +0.04(+0.95%) |
Sep 22, 2005 | 4.009 | 4.047 | 4.006 | 4.016 | 414,354 | +0.01(+0.17%) |
Sep 21, 2005 | 3.950 | 4.019 | 3.950 | 4.009 | 513,546 | +0.03(+0.87%) |
Sep 20, 2005 | 3.950 | 3.988 | 3.943 | 3.974 | 502,012 | +0.01(+0.17%) |
Sep 19, 2005 | 3.981 | 3.981 | 3.947 | 3.967 | 333,329 | +0.01(+0.26%) |
Sep 16, 2005 | 3.985 | 4.006 | 3.950 | 3.957 | 341,979 | -0.02(-0.52%) |
Sep 15, 2005 | 3.957 | 3.981 | 3.940 | 3.978 | 205,879 | +0.01(+0.35%) |
Sep 14, 2005 | 3.957 | 3.985 | 3.954 | 3.964 | 333,905 | -0.01(-0.17%) |
Sep 13, 2005 | 3.974 | 4.054 | 3.954 | 3.971 | 627,443 | -0.02(-0.43%) |
Sep 12, 2005 | 4.002 | 4.030 | 3.971 | 3.988 | 861,004 | +0.02(+0.44%) |
Sep 09, 2005 | 3.961 | 3.985 | 3.954 | 3.971 | 378,888 | +0.01(+0.26%) |
Sep 08, 2005 | 3.971 | 3.999 | 3.961 | 3.961 | 397,053 | -0.04(-0.95%) |
Sep 07, 2005 | 3.967 | 3.999 | 3.954 | 3.999 | 499,417 | +0.04(+1.05%) |
Sep 06, 2005 | 3.933 | 3.967 | 3.912 | 3.957 | 606,393 | +0.03(+0.71%) |
Sep 02, 2005 | 3.891 | 3.933 | 3.891 | 3.929 | 296,420 | +0.03(+0.80%) |
Sep 01, 2005 | 3.919 | 3.919 | 3.881 | 3.898 | 576,405 | -0.02(-0.53%) |
Aug 31, 2005 | 3.919 | 3.943 | 3.884 | 3.919 | 474,330 | -0.01(-0.35%) |
Aug 30, 2005 | 3.943 | 3.964 | 3.902 | 3.933 | 568,332 | -0.02(-0.44%) |
Aug 29, 2005 | 3.954 | 3.961 | 3.940 | 3.950 | 406,281 | -0.01(-0.26%) |
Aug 26, 2005 | 3.964 | 3.964 | 3.940 | 3.961 | 430,213 | +0.01(+0.35%) |
Aug 25, 2005 | 3.954 | 3.967 | 3.936 | 3.947 | 397,342 | -0.00(-0.09%) |
Aug 24, 2005 | 3.950 | 3.967 | 3.936 | 3.950 | 500,282 | -0.01(-0.35%) |
Aug 23, 2005 | 3.961 | 3.981 | 3.954 | 3.964 | 502,012 | +0.00(+0.09%) |
Aug 22, 2005 | 3.981 | 3.985 | 3.954 | 3.961 | 403,109 | +0.00(+0.00%) |
Aug 19, 2005 | 3.971 | 3.974 | 3.940 | 3.961 | 271,911 | +0.01(+0.18%) |
Aug 18, 2005 | 3.981 | 3.981 | 3.905 | 3.954 | 757,199 | -0.02(-0.52%) |
Aug 17, 2005 | 3.988 | 3.988 | 3.898 | 3.974 | 479,521 | +0.01(+0.35%) |
Aug 16, 2005 | 3.971 | 3.988 | 3.919 | 3.961 | 776,807 | -0.02(-0.61%) |
Aug 15, 2005 | 3.964 | 4.019 | 3.964 | 3.985 | 589,958 | -0.01(-0.35%) |
Aug 12, 2005 | 3.995 | 4.026 | 3.971 | 3.999 | 527,963 | +0.02(+0.52%) |
Aug 11, 2005 | 4.019 | 4.037 | 3.971 | 3.978 | 555,356 | -0.03(-0.86%) |
Aug 10, 2005 | 4.023 | 4.023 | 3.985 | 4.013 | 474,907 | +0.01(+0.26%) |
Aug 09, 2005 | 3.974 | 4.016 | 3.964 | 4.002 | 476,637 | +0.02(+0.61%) |
Aug 08, 2005 | 4.009 | 4.009 | 3.974 | 3.978 | 347,746 | -0.02(-0.52%) |
Aug 05, 2005 | 4.006 | 4.023 | 3.988 | 3.999 | 339,096 | +0.00(+0.09%) |
Aug 04, 2005 | 3.995 | 4.023 | 3.995 | 3.995 | 449,533 | -0.03(-0.69%) |
Aug 03, 2005 | 4.006 | 4.023 | 3.974 | 4.023 | 371,967 | +0.02(+0.43%) |
Aug 02, 2005 | 4.047 | 4.054 | 3.985 | 4.006 | 587,651 | -0.02(-0.60%) |
Aug 01, 2005 | 4.030 | 4.047 | 4.006 | 4.030 | 600,915 | +0.01(+0.26%) |
Jul 29, 2005 | 4.037 | 4.054 | 4.016 | 4.019 | 379,464 | -0.04(-1.02%) |
Jul 28, 2005 | 4.037 | 4.068 | 4.013 | 4.061 | 352,360 | +0.04(+0.95%) |
Jul 27, 2005 | 4.023 | 4.040 | 3.995 | 4.023 | 422,716 | -0.02(-0.43%) |
Jul 26, 2005 | 4.037 | 4.058 | 3.995 | 4.040 | 440,594 | -0.03(-0.68%) |
Jul 25, 2005 | 4.047 | 4.068 | 4.023 | 4.068 | 383,213 | +0.01(+0.26%) |
Jul 22, 2005 | 4.030 | 4.065 | 4.026 | 4.058 | 335,347 | +0.03(+0.86%) |
Jul 21, 2005 | 4.058 | 4.075 | 4.023 | 4.023 | 461,932 | -0.04(-0.94%) |
Jul 20, 2005 | 4.061 | 4.092 | 4.058 | 4.061 | 299,592 | -0.02(-0.59%) |
Jul 19, 2005 | 4.075 | 4.092 | 4.058 | 4.085 | 440,306 | -0.00(-0.08%) |
Jul 18, 2005 | 4.058 | 4.092 | 4.044 | 4.089 | 300,457 | +0.03(+0.77%) |
Jul 15, 2005 | 4.082 | 4.082 | 4.044 | 4.058 | 266,432 | -0.02(-0.59%) |
Jul 14, 2005 | 4.078 | 4.085 | 4.037 | 4.082 | 428,483 | +0.01(+0.26%) |
Jul 13, 2005 | 4.065 | 4.075 | 4.037 | 4.071 | 442,036 | +0.01(+0.17%) |
Jul 12, 2005 | 4.082 | 4.092 | 4.058 | 4.065 | 538,920 | -0.02(-0.42%) |
Jul 11, 2005 | 4.068 | 4.082 | 4.040 | 4.082 | 614,756 | +0.05(+1.12%) |
Jul 08, 2005 | 3.992 | 4.040 | 3.985 | 4.037 | 463,950 | +0.03(+0.69%) |
Jul 07, 2005 | 4.033 | 4.033 | 3.988 | 4.009 | 469,429 | -0.01(-0.34%) |
Jul 06, 2005 | 4.030 | 4.071 | 4.016 | 4.023 | 517,871 | -0.02(-0.60%) |
Jul 05, 2005 | 4.037 | 4.054 | 4.016 | 4.047 | 367,354 | +0.02(+0.60%) |
Jul 01, 2005 | 4.037 | 4.037 | 3.988 | 4.023 | 442,612 | +0.01(+0.35%) |
Jun 30, 2005 | 4.006 | 4.030 | 3.992 | 4.009 | 472,024 | +0.01(+0.26%) |
Jun 29, 2005 | 3.985 | 4.023 | 3.985 | 3.999 | 349,188 | -0.01(-0.35%) |
Jun 28, 2005 | 4.019 | 4.040 | 3.985 | 4.013 | 463,085 | -0.02(-0.52%) |
Jun 27, 2005 | 4.058 | 4.082 | 4.026 | 4.033 | 495,380 | -0.02(-0.60%) |
Jun 24, 2005 | 4.033 | 4.068 | 4.026 | 4.058 | 306,224 | +0.02(+0.60%) |
Jun 23, 2005 | 4.071 | 4.089 | 4.026 | 4.033 | 429,925 | +0.00(+0.00%) |
Jun 22, 2005 | 4.030 | 4.092 | 4.030 | 4.033 | 457,895 | +0.00(+0.09%) |
Jun 21, 2005 | 4.054 | 4.058 | 4.009 | 4.030 | 516,429 | +0.01(+0.17%) |
Jun 20, 2005 | 4.023 | 4.047 | 4.002 | 4.023 | 520,178 | -0.02(-0.51%) |
Jun 17, 2005 | 3.995 | 4.047 | 3.992 | 4.044 | 447,226 | +0.05(+1.30%) |
Jun 16, 2005 | 3.961 | 4.016 | 3.954 | 3.992 | 452,993 | +0.02(+0.52%) |
Jun 15, 2005 | 4.023 | 4.023 | 3.954 | 3.971 | 504,319 | -0.03(-0.69%) |
Jun 14, 2005 | 4.040 | 4.040 | 3.981 | 3.999 | 610,142 | -0.05(-1.12%) |
Jun 13, 2005 | 3.995 | 4.089 | 3.995 | 4.044 | 600,915 | +0.05(+1.13%) |
Jun 10, 2005 | 3.985 | 4.002 | 3.957 | 3.999 | 598,608 | +0.03(+0.70%) |
Jun 09, 2005 | 3.954 | 3.971 | 3.902 | 3.971 | 592,553 | +0.02(+0.62%) |
Jun 08, 2005 | 3.957 | 3.967 | 3.947 | 3.947 | 367,354 | +0.01(+0.18%) |
Jun 07, 2005 | 3.981 | 3.981 | 3.940 | 3.940 | 394,747 | -0.03(-0.70%) |
Jun 06, 2005 | 3.940 | 3.967 | 3.940 | 3.967 | 377,158 | +0.01(+0.35%) |
Jun 03, 2005 | 3.940 | 3.954 | 3.933 | 3.954 | 396,188 | +0.03(+0.71%) |
Jun 02, 2005 | 3.947 | 3.950 | 3.919 | 3.926 | 397,919 | -0.01(-0.35%) |
Jun 01, 2005 | 3.922 | 3.961 | 3.922 | 3.940 | 559,105 | -0.01(-0.35%) |
May 31, 2005 | 3.933 | 3.961 | 3.912 | 3.954 | 397,630 | +0.01(+0.18%) |
May 27, 2005 | 3.902 | 3.947 | 3.895 | 3.947 | 574,387 | +0.05(+1.34%) |
May 26, 2005 | 3.943 | 3.957 | 3.888 | 3.895 | 527,098 | -0.05(-1.23%) |
May 25, 2005 | 3.961 | 3.967 | 3.926 | 3.943 | 443,766 | -0.01(-0.35%) |
May 24, 2005 | 3.961 | 3.967 | 3.940 | 3.957 | 438,575 | +0.00(+0.09%) |
May 23, 2005 | 3.954 | 3.961 | 3.929 | 3.954 | 557,663 | +0.02(+0.53%) |
May 20, 2005 | 3.929 | 3.954 | 3.919 | 3.933 | 432,232 | +0.00(+0.09%) |
May 19, 2005 | 3.954 | 3.954 | 3.922 | 3.929 | 391,863 | -0.01(-0.35%) |
May 18, 2005 | 3.915 | 3.943 | 3.905 | 3.943 | 369,660 | +0.02(+0.62%) |
May 17, 2005 | 3.919 | 3.940 | 3.912 | 3.919 | 408,876 | -0.02(-0.53%) |
May 16, 2005 | 3.919 | 3.940 | 3.905 | 3.940 | 249,131 | +0.02(+0.53%) |
May 13, 2005 | 3.922 | 3.950 | 3.902 | 3.919 | 406,281 | +0.00(+0.09%) |
May 12, 2005 | 3.929 | 3.947 | 3.905 | 3.915 | 367,065 | -0.01(-0.35%) |
May 11, 2005 | 3.915 | 3.961 | 3.905 | 3.929 | 461,643 | +0.01(+0.35%) |
May 10, 2005 | 3.933 | 3.954 | 3.884 | 3.915 | 640,130 | +0.02(+0.44%) |
May 09, 2005 | 3.912 | 3.926 | 3.887 | 3.898 | 435,404 | +0.00(+0.00%) |
May 06, 2005 | 3.902 | 3.915 | 3.874 | 3.898 | 352,071 | +0.00(+0.09%) |
May 05, 2005 | 3.888 | 3.905 | 3.874 | 3.895 | 433,962 | +0.02(+0.63%) |
May 04, 2005 | 3.881 | 3.895 | 3.856 | 3.870 | 368,795 | +0.01(+0.18%) |
May 03, 2005 | 3.839 | 3.863 | 3.832 | 3.863 | 445,496 | +0.01(+0.36%) |
May 02, 2005 | 3.846 | 3.867 | 3.825 | 3.850 | 367,930 | +0.00(+0.09%) |
Apr 29, 2005 | 3.818 | 3.846 | 3.808 | 3.846 | 376,292 | +0.03(+0.73%) |
Apr 28, 2005 | 3.798 | 3.832 | 3.791 | 3.818 | 429,925 | +0.02(+0.55%) |
Apr 27, 2005 | 3.811 | 3.825 | 3.794 | 3.798 | 367,642 | -0.03(-0.90%) |
Apr 26, 2005 | 3.815 | 3.839 | 3.801 | 3.832 | 355,820 | +0.01(+0.36%) |
Apr 25, 2005 | 3.759 | 3.836 | 3.756 | 3.818 | 542,669 | +0.06(+1.57%) |
Apr 22, 2005 | 3.756 | 3.780 | 3.732 | 3.759 | 968,269 | -0.01(-0.28%) |
Apr 21, 2005 | 3.739 | 3.784 | 3.739 | 3.770 | 456,453 | +0.00(+0.00%) |
Apr 20, 2005 | 3.815 | 3.815 | 3.745 | 3.770 | 560,835 | -0.05(-1.18%) |
Apr 19, 2005 | 3.739 | 3.815 | 3.730 | 3.815 | 897,624 | +0.08(+2.23%) |
Apr 18, 2005 | 3.798 | 3.804 | 3.714 | 3.732 | 680,499 | -0.07(-1.74%) |
Apr 15, 2005 | 3.801 | 3.815 | 3.749 | 3.798 | 466,833 | -0.02(-0.55%) |
Apr 14, 2005 | 3.801 | 3.884 | 3.787 | 3.818 | 434,827 | +0.02(+0.46%) |
Apr 13, 2005 | 3.863 | 3.863 | 3.794 | 3.801 | 359,280 | -0.06(-1.62%) |
Apr 12, 2005 | 3.867 | 3.915 | 3.832 | 3.863 | 562,276 | +0.02(+0.45%) |
Apr 11, 2005 | 3.843 | 3.902 | 3.815 | 3.846 | 897,336 | +0.06(+1.46%) |
Apr 08, 2005 | 3.822 | 3.853 | 3.787 | 3.791 | 434,827 | -0.06(-1.44%) |
Apr 07, 2005 | 3.839 | 3.877 | 3.804 | 3.846 | 435,980 | +0.02(+0.54%) |
Apr 06, 2005 | 3.881 | 3.881 | 3.791 | 3.825 | 634,363 | +0.01(+0.27%) |
Apr 05, 2005 | 3.739 | 3.825 | 3.735 | 3.815 | 519,024 | +0.06(+1.57%) |
Apr 04, 2005 | 3.707 | 3.769 | 3.705 | 3.756 | 446,072 | +0.05(+1.31%) |