Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.089 | 4.105 | 4.064 | 4.092 | 367,107 | -0.01(-0.31%) |
Jan 30, 2006 | 4.070 | 4.111 | 4.067 | 4.105 | 609,722 | +0.03(+0.85%) |
Jan 27, 2006 | 4.052 | 4.077 | 4.045 | 4.070 | 342,909 | +0.03(+0.70%) |
Jan 26, 2006 | 4.036 | 4.064 | 4.033 | 4.042 | 200,269 | +0.02(+0.55%) |
Jan 25, 2006 | 4.039 | 4.058 | 4.014 | 4.020 | 244,844 | -0.02(-0.47%) |
Jan 24, 2006 | 4.039 | 4.060 | 4.033 | 4.039 | 311,388 | -0.00(-0.08%) |
Jan 23, 2006 | 4.011 | 4.058 | 4.011 | 4.042 | 342,909 | +0.03(+0.86%) |
Jan 20, 2006 | 4.055 | 4.067 | 4.004 | 4.008 | 573,425 | -0.06(-1.39%) |
Jan 19, 2006 | 4.052 | 4.077 | 4.045 | 4.064 | 350,232 | +0.03(+0.78%) |
Jan 18, 2006 | 4.026 | 4.048 | 4.023 | 4.033 | 623,732 | -0.01(-0.31%) |
Jan 17, 2006 | 4.039 | 4.048 | 4.030 | 4.045 | 396,717 | -0.01(-0.23%) |
Jan 13, 2006 | 4.045 | 4.067 | 4.045 | 4.055 | 371,883 | +0.00(+0.00%) |
Jan 12, 2006 | 4.055 | 4.074 | 4.045 | 4.055 | 316,801 | -0.01(-0.23%) |
Jan 11, 2006 | 4.052 | 4.077 | 4.052 | 4.064 | 469,311 | +0.00(+0.08%) |
Jan 10, 2006 | 4.026 | 4.064 | 4.026 | 4.061 | 466,127 | +0.01(+0.31%) |
Jan 09, 2006 | 4.030 | 4.067 | 4.027 | 4.048 | 459,122 | +0.03(+0.62%) |
Jan 06, 2006 | 4.014 | 4.027 | 4.004 | 4.023 | 321,258 | +0.03(+0.63%) |
Jan 05, 2006 | 3.995 | 4.011 | 3.992 | 3.998 | 310,751 | -0.00(-0.08%) |
Jan 04, 2006 | 3.995 | 4.036 | 3.991 | 4.001 | 395,125 | +0.00(+0.08%) |
Jan 03, 2006 | 3.961 | 4.004 | 3.942 | 3.998 | 592,847 | +0.06(+1.43%) |
Dec 30, 2005 | 3.961 | 3.961 | 3.932 | 3.942 | 387,166 | -0.02(-0.48%) |
Dec 29, 2005 | 3.957 | 3.976 | 3.954 | 3.961 | 531,398 | -0.01(-0.16%) |
Dec 28, 2005 | 3.964 | 3.982 | 3.939 | 3.967 | 475,679 | -0.00(-0.08%) |
Dec 27, 2005 | 4.001 | 4.004 | 3.967 | 3.970 | 533,945 | -0.02(-0.39%) |
Dec 23, 2005 | 3.998 | 4.001 | 3.976 | 3.986 | 250,256 | -0.01(-0.31%) |
Dec 22, 2005 | 3.973 | 4.001 | 3.970 | 3.998 | 250,893 | +0.02(+0.55%) |
Dec 21, 2005 | 3.961 | 3.998 | 3.961 | 3.976 | 273,499 | +0.02(+0.40%) |
Dec 20, 2005 | 3.964 | 3.979 | 3.957 | 3.961 | 299,607 | +0.00(+0.00%) |
Dec 19, 2005 | 3.998 | 4.001 | 3.961 | 3.961 | 353,734 | -0.02(-0.55%) |
Dec 16, 2005 | 4.004 | 4.017 | 3.965 | 3.982 | 462,306 | -0.03(-0.86%) |
Dec 15, 2005 | 4.004 | 4.017 | 3.995 | 4.017 | 340,680 | +0.02(+0.39%) |
Dec 14, 2005 | 3.989 | 4.020 | 3.989 | 4.001 | 310,114 | -0.01(-0.16%) |
Dec 13, 2005 | 3.973 | 4.011 | 3.964 | 4.008 | 379,524 | +0.03(+0.63%) |
Dec 12, 2005 | 3.995 | 4.014 | 3.973 | 3.982 | 369,017 | -0.01(-0.16%) |
Dec 09, 2005 | 3.986 | 4.004 | 3.982 | 3.989 | 207,592 | -0.00(-0.08%) |
Dec 08, 2005 | 3.992 | 4.004 | 3.976 | 3.992 | 332,720 | -0.01(-0.16%) |
Dec 07, 2005 | 4.011 | 4.017 | 3.992 | 3.998 | 238,476 | -0.01(-0.31%) |
Dec 06, 2005 | 4.008 | 4.033 | 4.008 | 4.011 | 275,728 | +0.01(+0.16%) |
Dec 05, 2005 | 3.995 | 4.011 | 3.989 | 4.004 | 343,864 | +0.01(+0.24%) |
Dec 02, 2005 | 4.001 | 4.014 | 3.986 | 3.995 | 213,641 | -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 | 329,218 | -0.01(-0.16%) |
Nov 29, 2005 | 3.995 | 4.001 | 3.967 | 3.973 | 268,405 | -0.01(-0.32%) |
Nov 28, 2005 | 4.004 | 4.020 | 3.976 | 3.986 | 254,077 | -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 | 222,556 | +0.01(+0.16%) |
Nov 22, 2005 | 3.957 | 4.011 | 3.951 | 3.998 | 295,150 | +0.01(+0.24%) |
Nov 21, 2005 | 3.970 | 3.989 | 3.951 | 3.989 | 374,111 | +0.03(+0.63%) |
Nov 18, 2005 | 3.932 | 3.973 | 3.932 | 3.964 | 362,968 | -0.21(-4.97%) |
Nov 17, 2005 | 4.171 | 4.193 | 4.162 | 4.171 | 465,809 | +0.01(+0.30%) |
Nov 16, 2005 | 4.149 | 4.165 | 4.133 | 4.158 | 433,969 | +0.01(+0.30%) |
Nov 15, 2005 | 4.165 | 4.174 | 4.143 | 4.146 | 491,917 | -0.03(-0.68%) |
Nov 14, 2005 | 4.205 | 4.209 | 4.162 | 4.174 | 389,713 | +0.00(+0.00%) |
Nov 11, 2005 | 4.155 | 4.180 | 4.152 | 4.174 | 289,100 | +0.02(+0.53%) |
Nov 10, 2005 | 4.083 | 4.184 | 4.083 | 4.152 | 383,982 | +0.05(+1.30%) |
Nov 09, 2005 | 4.105 | 4.130 | 4.089 | 4.099 | 362,968 | +0.00(+0.00%) |
Nov 08, 2005 | 4.105 | 4.111 | 4.070 | 4.099 | 376,977 | -0.02(-0.38%) |
Nov 07, 2005 | 4.108 | 4.136 | 4.108 | 4.114 | 330,810 | -0.00(-0.08%) |
Nov 04, 2005 | 4.124 | 4.127 | 4.089 | 4.118 | 280,822 | -0.01(-0.23%) |
Nov 03, 2005 | 4.102 | 4.146 | 4.086 | 4.127 | 388,757 | +0.03(+0.69%) |
Nov 02, 2005 | 4.055 | 4.111 | 4.044 | 4.099 | 411,045 | +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 | 291,011 | +0.02(+0.47%) |
Oct 28, 2005 | 3.989 | 4.048 | 3.989 | 4.045 | 227,014 | +0.08(+2.06%) |
Oct 27, 2005 | 4.008 | 4.020 | 3.964 | 3.964 | 238,794 | -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 | 181,165 | -0.02(-0.47%) |
Oct 24, 2005 | 3.986 | 4.023 | 3.986 | 4.020 | 210,139 | +0.03(+0.87%) |
Oct 21, 2005 | 4.004 | 4.012 | 3.964 | 3.986 | 147,097 | +0.01(+0.32%) |
Oct 20, 2005 | 4.020 | 4.032 | 3.954 | 3.973 | 259,490 | -0.06(-1.40%) |
Oct 19, 2005 | 3.957 | 4.036 | 3.957 | 4.030 | 359,147 | +0.06(+1.58%) |
Oct 18, 2005 | 3.986 | 4.011 | 3.967 | 3.967 | 182,439 | -0.03(-0.71%) |
Oct 17, 2005 | 3.989 | 4.023 | 3.989 | 3.995 | 108,253 | +0.00(+0.08%) |
Oct 14, 2005 | 3.976 | 4.004 | 3.973 | 3.992 | 278,275 | +0.03(+0.87%) |
Oct 13, 2005 | 3.954 | 3.989 | 3.929 | 3.957 | 204,089 | -0.02(-0.40%) |
Oct 12, 2005 | 3.973 | 4.020 | 3.951 | 3.973 | 340,362 | -0.02(-0.47%) |
Oct 11, 2005 | 4.011 | 4.039 | 3.992 | 3.992 | 270,952 | -0.02(-0.55%) |
Oct 10, 2005 | 4.048 | 4.050 | 3.992 | 4.014 | 217,462 | -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 | 300,244 | -0.01(-0.31%) |
Oct 05, 2005 | 4.108 | 4.108 | 4.045 | 4.045 | 293,876 | -0.06(-1.45%) |
Oct 04, 2005 | 4.140 | 4.149 | 4.105 | 4.105 | 250,575 | -0.03(-0.61%) |
Oct 03, 2005 | 4.121 | 4.133 | 4.118 | 4.130 | 292,603 | +0.01(+0.23%) |
Sep 30, 2005 | 4.121 | 4.121 | 4.102 | 4.121 | 166,519 | +0.00(+0.00%) |
Sep 29, 2005 | 4.102 | 4.127 | 4.080 | 4.121 | 274,773 | +0.03(+0.61%) |
Sep 28, 2005 | 4.083 | 4.102 | 4.083 | 4.096 | 159,833 | +0.02(+0.39%) |
Sep 27, 2005 | 4.061 | 4.102 | 4.061 | 4.080 | 396,081 | -0.01(-0.23%) |
Sep 26, 2005 | 4.108 | 4.130 | 4.061 | 4.089 | 248,028 | -0.00(-0.08%) |
Sep 23, 2005 | 4.092 | 4.121 | 4.092 | 4.092 | 240,386 | -0.01(-0.23%) |
Sep 22, 2005 | 4.083 | 4.108 | 4.064 | 4.102 | 299,289 | +0.01(+0.23%) |
Sep 21, 2005 | 4.102 | 4.105 | 4.086 | 4.092 | 316,482 | -0.01(-0.23%) |
Sep 20, 2005 | 4.136 | 4.155 | 4.099 | 4.102 | 229,879 | -0.03(-0.76%) |
Sep 19, 2005 | 4.162 | 4.162 | 4.133 | 4.133 | 201,861 | -0.71(-14.60%) |
Sep 16, 2005 | 4.146 | 4.840 | 4.840 | 4.840 | 283,051 | +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 | 298,015 | -0.03(-0.75%) |
Sep 12, 2005 | 4.174 | 4.205 | 4.171 | 4.180 | 240,068 | -0.01(-0.22%) |
Sep 09, 2005 | 4.165 | 4.196 | 4.165 | 4.190 | 271,589 | +0.03(+0.68%) |
Sep 08, 2005 | 4.180 | 4.187 | 4.155 | 4.162 | 145,505 | -0.02(-0.53%) |
Sep 07, 2005 | 4.171 | 4.187 | 4.158 | 4.184 | 194,856 | +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 | 255,669 | -0.02(-0.53%) |
Sep 01, 2005 | 4.124 | 4.162 | 4.114 | 4.155 | 420,597 | +0.03(+0.84%) |
Aug 31, 2005 | 4.092 | 4.121 | 4.070 | 4.121 | 203,771 | +0.03(+0.69%) |
Aug 30, 2005 | 4.111 | 4.111 | 4.033 | 4.092 | 444,476 | -0.02(-0.46%) |
Aug 29, 2005 | 4.102 | 4.121 | 4.067 | 4.111 | 294,195 | -0.00(-0.08%) |
Aug 26, 2005 | 4.114 | 4.124 | 4.102 | 4.114 | 163,335 | +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 | 214,915 | -0.01(-0.30%) |
Aug 23, 2005 | 4.127 | 4.140 | 4.121 | 4.130 | 239,113 | -0.00(-0.08%) |
Aug 22, 2005 | 4.121 | 4.155 | 4.121 | 4.133 | 313,298 | -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 | 232,426 | -0.02(-0.53%) |
Aug 17, 2005 | 4.127 | 4.155 | 4.121 | 4.152 | 381,116 | +0.03(+0.61%) |
Aug 16, 2005 | 4.152 | 4.168 | 4.124 | 4.127 | 259,808 | -0.05(-1.20%) |
Aug 15, 2005 | 4.143 | 4.177 | 4.140 | 4.177 | 416,139 | +0.03(+0.68%) |
Aug 12, 2005 | 4.143 | 4.158 | 4.133 | 4.149 | 309,159 | -0.02(-0.53%) |
Aug 11, 2005 | 4.152 | 4.180 | 4.149 | 4.171 | 266,495 | +0.02(+0.45%) |
Aug 10, 2005 | 4.168 | 4.199 | 4.149 | 4.152 | 268,723 | -0.02(-0.38%) |
Aug 09, 2005 | 4.143 | 4.174 | 4.143 | 4.168 | 144,550 | +0.03(+0.61%) |
Aug 08, 2005 | 4.165 | 4.168 | 4.140 | 4.143 | 202,816 | -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 | 213,004 | -0.03(-0.67%) |
Aug 03, 2005 | 4.168 | 4.212 | 4.168 | 4.193 | 238,158 | +0.01(+0.15%) |
Aug 02, 2005 | 4.168 | 4.199 | 4.168 | 4.187 | 237,839 | +0.02(+0.45%) |
Aug 01, 2005 | 4.184 | 4.187 | 4.158 | 4.168 | 223,830 | -0.01(-0.15%) |
Jul 29, 2005 | 4.193 | 4.193 | 4.165 | 4.174 | 206,000 | -0.01(-0.30%) |
Jul 28, 2005 | 4.171 | 4.190 | 4.165 | 4.187 | 230,516 | +0.02(+0.53%) |
Jul 27, 2005 | 4.149 | 4.184 | 4.149 | 4.165 | 323,487 | +0.02(+0.45%) |
Jul 26, 2005 | 4.152 | 4.168 | 4.143 | 4.146 | 145,505 | -0.01(-0.15%) |
Jul 25, 2005 | 4.146 | 4.165 | 4.143 | 4.152 | 196,766 | +0.00(+0.08%) |
Jul 22, 2005 | 4.146 | 4.152 | 4.133 | 4.149 | 149,007 | +0.00(+0.08%) |
Jul 21, 2005 | 4.165 | 4.168 | 4.092 | 4.146 | 342,909 | -0.02(-0.45%) |
Jul 20, 2005 | 4.143 | 4.171 | 4.136 | 4.165 | 166,837 | +0.01(+0.23%) |
Jul 19, 2005 | 4.143 | 4.165 | 4.140 | 4.155 | 200,269 | +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 | 321,258 | +0.01(+0.23%) |
Jul 13, 2005 | 4.140 | 4.152 | 4.130 | 4.149 | 206,000 | +0.01(+0.30%) |
Jul 12, 2005 | 4.105 | 4.143 | 4.105 | 4.136 | 180,528 | +0.03(+0.69%) |
Jul 11, 2005 | 4.086 | 4.127 | 4.086 | 4.108 | 294,832 | +0.02(+0.54%) |
Jul 08, 2005 | 4.067 | 4.096 | 4.055 | 4.086 | 325,397 | +0.02(+0.54%) |
Jul 07, 2005 | 4.036 | 4.064 | 4.033 | 4.064 | 275,091 | -0.00(-0.08%) |
Jul 06, 2005 | 4.080 | 4.083 | 4.055 | 4.067 | 198,358 | -0.01(-0.23%) |
Jul 05, 2005 | 4.048 | 4.080 | 4.048 | 4.077 | 335,267 | +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 | 258,216 | -0.02(-0.46%) |
Jun 29, 2005 | 4.083 | 4.083 | 4.052 | 4.061 | 208,865 | -0.02(-0.39%) |
Jun 28, 2005 | 4.061 | 4.080 | 4.058 | 4.077 | 134,361 | +0.03(+0.85%) |
Jun 27, 2005 | 4.048 | 4.052 | 4.039 | 4.042 | 187,851 | -0.01(-0.31%) |
Jun 24, 2005 | 4.083 | 4.083 | 4.042 | 4.055 | 195,174 | -0.03(-0.69%) |
Jun 23, 2005 | 4.121 | 4.121 | 4.083 | 4.083 | 226,377 | -0.04(-0.91%) |
Jun 22, 2005 | 4.121 | 4.127 | 4.111 | 4.121 | 117,168 | +0.01(+0.31%) |
Jun 21, 2005 | 4.108 | 4.127 | 4.105 | 4.108 | 238,476 | +0.00(+0.00%) |
Jun 20, 2005 | 4.096 | 4.121 | 4.080 | 4.108 | 442,566 | -0.01(-0.30%) |
Jun 17, 2005 | 4.108 | 4.130 | 4.108 | 4.121 | 183,394 | +0.02(+0.54%) |
Jun 16, 2005 | 4.083 | 4.111 | 4.083 | 4.099 | 157,604 | +0.02(+0.38%) |
Jun 15, 2005 | 4.086 | 4.086 | 4.061 | 4.083 | 218,417 | +0.00(+0.00%) |
Jun 14, 2005 | 4.080 | 4.092 | 4.055 | 4.083 | 194,219 | +0.01(+0.23%) |
Jun 13, 2005 | 4.042 | 4.089 | 4.039 | 4.074 | 230,516 | +0.01(+0.23%) |
Jun 10, 2005 | 4.061 | 4.077 | 4.048 | 4.064 | 199,632 | +0.00(+0.08%) |
Jun 09, 2005 | 4.058 | 4.077 | 4.036 | 4.061 | 202,179 | +0.00(+0.08%) |
Jun 08, 2005 | 4.070 | 4.074 | 4.039 | 4.058 | 211,731 | -0.00(-0.08%) |
Jun 07, 2005 | 4.064 | 4.092 | 4.058 | 4.061 | 272,226 | +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 | 92,970 | -0.04(-0.92%) |
Jun 02, 2005 | 4.089 | 4.099 | 4.061 | 4.099 | 159,514 | +0.02(+0.38%) |
Jun 01, 2005 | 4.042 | 4.111 | 4.036 | 4.083 | 369,972 | +0.05(+1.17%) |
May 31, 2005 | 4.052 | 4.070 | 4.036 | 4.036 | 153,783 | -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 | 227,969 | +0.02(+0.39%) |
May 25, 2005 | 4.039 | 4.045 | 4.014 | 4.036 | 213,960 | -0.01(-0.31%) |
May 24, 2005 | 4.033 | 4.052 | 4.026 | 4.048 | 212,368 | +0.00(+0.00%) |
May 23, 2005 | 4.030 | 4.052 | 4.030 | 4.048 | 276,365 | +0.02(+0.55%) |
May 20, 2005 | 4.026 | 4.030 | 4.014 | 4.026 | 231,790 | -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 | 262,037 | +0.03(+0.87%) |
May 17, 2005 | 3.976 | 3.998 | 3.961 | 3.992 | 118,760 | -0.00(-0.08%) |
May 16, 2005 | 3.954 | 4.001 | 3.951 | 3.995 | 181,165 | +0.05(+1.35%) |
May 13, 2005 | 3.970 | 3.989 | 3.920 | 3.942 | 676,903 | -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 | 106,024 | +0.02(+0.47%) |
May 06, 2005 | 4.017 | 4.036 | 4.014 | 4.014 | 135,953 | +0.01(+0.31%) |
May 05, 2005 | 4.014 | 4.020 | 3.992 | 4.001 | 166,837 | -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 | 222,875 | -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 | 270,634 | +0.03(+0.64%) |
Apr 28, 2005 | 3.948 | 3.948 | 3.913 | 3.926 | 186,578 | -0.03(-0.79%) |
Apr 27, 2005 | 3.942 | 3.973 | 3.917 | 3.957 | 216,507 | +0.00(+0.07%) |
Apr 26, 2005 | 3.964 | 3.979 | 3.954 | 3.954 | 321,895 | -0.02(-0.55%) |
Apr 25, 2005 | 3.954 | 3.998 | 3.954 | 3.976 | 201,224 | +0.02(+0.56%) |
Apr 22, 2005 | 3.976 | 3.976 | 3.929 | 3.954 | 150,281 | -0.02(-0.55%) |
Apr 21, 2005 | 3.942 | 3.979 | 3.935 | 3.976 | 425,054 | +0.04(+1.12%) |
Apr 20, 2005 | 3.989 | 3.989 | 3.926 | 3.932 | 293,240 | -0.03(-0.71%) |
Apr 19, 2005 | 3.957 | 3.976 | 3.954 | 3.961 | 102,522 | +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 | 391,623 | -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 | 193,264 | -0.03(-0.62%) |
Apr 12, 2005 | 4.023 | 4.067 | 3.998 | 4.055 | 117,168 | +0.03(+0.70%) |
Apr 11, 2005 | 4.042 | 4.048 | 4.023 | 4.026 | 234,337 | -0.01(-0.31%) |
Apr 08, 2005 | 4.077 | 4.080 | 4.039 | 4.039 | 192,627 | -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 | 90,423 | +0.01(+0.31%) |
Apr 05, 2005 | 4.020 | 4.064 | 4.020 | 4.039 | 158,559 | +0.01(+0.31%) |
Apr 04, 2005 | 4.020 | 4.039 | 3.989 | 4.026 | 213,004 | +0.02(+0.39%) |
Apr 01, 2005 | 4.064 | 4.077 | 3.942 | 4.011 | 258,853 | -0.03(-0.78%) |
Mar 31, 2005 | 4.042 | 4.061 | 4.026 | 4.042 | 125,128 | +0.01(+0.16%) |
Mar 30, 2005 | 4.011 | 4.052 | 4.004 | 4.036 | 135,635 | +0.04(+0.94%) |
Mar 29, 2005 | 4.014 | 4.030 | 3.995 | 3.998 | 220,009 | -0.02(-0.55%) |
Mar 28, 2005 | 4.036 | 4.039 | 4.008 | 4.020 | 380,161 | -0.02(-0.47%) |
Mar 24, 2005 | 4.017 | 4.042 | 4.008 | 4.039 | 301,518 | +0.05(+1.18%) |
Mar 23, 2005 | 4.008 | 4.020 | 3.989 | 3.992 | 237,521 | -0.02(-0.39%) |
Mar 22, 2005 | 4.039 | 4.070 | 4.004 | 4.008 | 198,677 | -0.03(-0.70%) |
Mar 21, 2005 | 4.061 | 4.074 | 4.020 | 4.036 | 246,754 | -0.03(-0.70%) |
Mar 18, 2005 | 4.083 | 4.099 | 4.058 | 4.064 | 303,110 | -0.02(-0.54%) |
Mar 17, 2005 | 4.089 | 4.093 | 4.055 | 4.086 | 169,385 | +0.01(+0.15%) |
Mar 16, 2005 | 4.111 | 4.111 | 4.055 | 4.080 | 215,870 | -0.03(-0.84%) |
Mar 15, 2005 | 4.127 | 4.146 | 4.114 | 4.114 | 191,354 | -0.01(-0.15%) |
Mar 14, 2005 | 4.130 | 4.133 | 4.105 | 4.121 | 274,454 | -0.01(-0.30%) |
Mar 11, 2005 | 4.140 | 4.155 | 4.124 | 4.133 | 235,929 | -0.01(-0.30%) |
Mar 10, 2005 | 4.152 | 4.171 | 4.133 | 4.146 | 219,691 | -0.02(-0.38%) |
Mar 09, 2005 | 4.162 | 4.184 | 4.162 | 4.162 | 224,467 | -0.02(-0.53%) |
Mar 08, 2005 | 4.177 | 4.193 | 4.171 | 4.184 | 384,300 | +0.01(+0.30%) |
Mar 07, 2005 | 4.155 | 4.187 | 4.152 | 4.171 | 276,046 | +0.01(+0.30%) |
Mar 04, 2005 | 4.143 | 4.165 | 4.136 | 4.158 | 274,454 | +0.02(+0.53%) |
Mar 03, 2005 | 4.124 | 4.152 | 4.124 | 4.136 | 144,232 | -0.00(-0.08%) |
Mar 02, 2005 | 4.130 | 4.165 | 4.111 | 4.140 | 284,961 | -0.02(-0.38%) |
Mar 01, 2005 | 4.108 | 4.155 | 4.105 | 4.155 | 340,362 | +0.06(+1.46%) |
Feb 28, 2005 | 4.099 | 4.114 | 4.067 | 4.096 | 257,261 | -0.01(-0.31%) |
Feb 25, 2005 | 4.077 | 4.114 | 4.077 | 4.108 | 229,561 | +0.03(+0.69%) |
Feb 24, 2005 | 4.077 | 4.080 | 4.052 | 4.080 | 113,347 | +0.03(+0.85%) |
Feb 23, 2005 | 4.048 | 4.077 | 4.042 | 4.045 | 194,856 | +0.01(+0.16%) |
Feb 22, 2005 | 4.045 | 4.083 | 4.039 | 4.039 | 494,146 | -0.05(-1.23%) |
Feb 18, 2005 | 4.089 | 4.092 | 4.070 | 4.089 | 378,887 | +0.00(+0.08%) |
Feb 17, 2005 | 4.102 | 4.108 | 4.083 | 4.086 | 188,807 | -0.02(-0.46%) |
Feb 16, 2005 | 4.089 | 4.111 | 4.083 | 4.105 | 211,413 | -0.00(-0.08%) |
Feb 15, 2005 | 4.105 | 4.111 | 4.086 | 4.108 | 216,507 | -0.01(-0.15%) |
Feb 14, 2005 | 4.105 | 4.121 | 4.096 | 4.114 | 197,403 | -0.01(-0.15%) |
Feb 11, 2005 | 4.077 | 4.124 | 4.061 | 4.121 | 330,492 | +0.04(+1.08%) |
Feb 10, 2005 | 4.070 | 4.080 | 4.064 | 4.077 | 237,521 | +0.01(+0.31%) |
Feb 09, 2005 | 4.099 | 4.102 | 4.064 | 4.064 | 230,198 | -0.03(-0.69%) |
Feb 08, 2005 | 4.102 | 4.102 | 4.086 | 4.092 | 226,695 | +0.00(+0.00%) |
Feb 07, 2005 | 4.080 | 4.102 | 4.080 | 4.092 | 130,222 | -0.00(-0.08%) |
Feb 04, 2005 | 4.052 | 4.099 | 4.052 | 4.096 | 268,086 | +0.04(+1.09%) |
Feb 03, 2005 | 4.058 | 4.070 | 4.045 | 4.052 | 151,236 | -0.02(-0.54%) |
Feb 02, 2005 | 4.074 | 4.080 | 4.045 | 4.074 | 181,802 | -0.00(-0.08%) |