Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.930 | 3.961 | 3.930 | 3.930 | 52,439 | +0.00(+0.00%) |
May 30, 2006 | 3.945 | 3.961 | 3.930 | 3.930 | 13,354 | -0.03(-0.78%) |
May 26, 2006 | 3.967 | 3.991 | 3.961 | 3.961 | 21,496 | -0.00(-0.08%) |
May 25, 2006 | 3.915 | 3.991 | 3.915 | 3.964 | 46,902 | +0.06(+1.65%) |
May 24, 2006 | 3.884 | 3.945 | 3.884 | 3.899 | 34,525 | +0.03(+0.79%) |
May 23, 2006 | 3.761 | 3.868 | 3.761 | 3.868 | 41,365 | +0.14(+3.79%) |
May 22, 2006 | 3.807 | 3.807 | 3.709 | 3.727 | 48,205 | -0.12(-3.04%) |
May 19, 2006 | 3.838 | 3.844 | 3.838 | 3.844 | 3,908 | +0.01(+0.16%) |
May 18, 2006 | 3.841 | 3.853 | 3.838 | 3.838 | 26,382 | +0.01(+0.29%) |
May 17, 2006 | 3.838 | 3.868 | 3.822 | 3.827 | 16,937 | -0.04(-1.08%) |
May 16, 2006 | 3.868 | 3.899 | 3.853 | 3.868 | 19,216 | +0.03(+0.72%) |
May 15, 2006 | 3.918 | 3.918 | 3.841 | 3.841 | 26,382 | -0.09(-2.34%) |
May 12, 2006 | 3.961 | 3.973 | 3.918 | 3.933 | 188,261 | +0.00(+0.00%) |
May 11, 2006 | 3.979 | 3.988 | 3.921 | 3.933 | 28,011 | -0.06(-1.39%) |
May 10, 2006 | 3.982 | 3.988 | 3.982 | 3.988 | 14,982 | +0.01(+0.31%) |
May 09, 2006 | 3.930 | 3.988 | 3.915 | 3.976 | 40,062 | +0.02(+0.39%) |
May 08, 2006 | 3.954 | 4.010 | 3.948 | 3.961 | 43,319 | +0.02(+0.47%) |
May 05, 2006 | 3.838 | 3.973 | 3.822 | 3.942 | 62,210 | +0.10(+2.72%) |
May 04, 2006 | 3.884 | 3.899 | 3.838 | 3.838 | 37,456 | -0.06(-1.65%) |
May 03, 2006 | 3.838 | 3.927 | 3.835 | 3.902 | 72,307 | +0.06(+1.68%) |
May 02, 2006 | 3.761 | 3.848 | 3.730 | 3.838 | 50,811 | +0.08(+2.04%) |
May 01, 2006 | 3.736 | 3.761 | 3.718 | 3.761 | 11,725 | +0.04(+0.99%) |
Apr 28, 2006 | 3.721 | 3.740 | 3.709 | 3.724 | 90,222 | -0.02(-0.57%) |
Apr 27, 2006 | 3.715 | 3.749 | 3.712 | 3.746 | 27,034 | +0.04(+0.99%) |
Apr 26, 2006 | 3.638 | 3.709 | 3.638 | 3.709 | 36,805 | +0.09(+2.37%) |
Apr 25, 2006 | 3.654 | 3.654 | 3.623 | 3.623 | 26,056 | -0.05(-1.34%) |
Apr 24, 2006 | 3.681 | 3.700 | 3.672 | 3.672 | 23,451 | -0.04(-0.99%) |
Apr 21, 2006 | 3.654 | 3.709 | 3.654 | 3.709 | 28,662 | +0.05(+1.43%) |
Apr 20, 2006 | 3.678 | 3.684 | 3.647 | 3.657 | 43,645 | -0.02(-0.58%) |
Apr 19, 2006 | 3.592 | 3.678 | 3.592 | 3.678 | 69,376 | +0.11(+3.19%) |
Apr 18, 2006 | 3.528 | 3.577 | 3.516 | 3.564 | 44,948 | +0.03(+0.96%) |
Apr 17, 2006 | 3.500 | 3.531 | 3.500 | 3.531 | 57,325 | +0.03(+0.88%) |
Apr 13, 2006 | 3.469 | 3.500 | 3.439 | 3.500 | 41,691 | +0.03(+0.88%) |
Apr 12, 2006 | 3.439 | 3.488 | 3.439 | 3.469 | 87,616 | +0.01(+0.36%) |
Apr 11, 2006 | 3.439 | 3.474 | 3.429 | 3.457 | 77,519 | +0.02(+0.54%) |
Apr 10, 2006 | 3.414 | 3.497 | 3.408 | 3.439 | 268,712 | +0.03(+0.99%) |
Apr 07, 2006 | 3.405 | 3.436 | 3.402 | 3.405 | 124,096 | -0.00(-0.09%) |
Apr 06, 2006 | 3.408 | 3.408 | 3.402 | 3.408 | 49,182 | +0.02(+0.45%) |
Apr 05, 2006 | 3.439 | 3.454 | 3.383 | 3.393 | 122,467 | -0.04(-1.25%) |
Apr 04, 2006 | 3.405 | 3.436 | 3.405 | 3.436 | 132,564 | +0.03(+0.81%) |
Apr 03, 2006 | 3.393 | 3.408 | 3.377 | 3.408 | 39,411 | +0.03(+0.82%) |
Mar 31, 2006 | 3.377 | 3.380 | 3.371 | 3.380 | 25,731 | +0.00(+0.09%) |
Mar 30, 2006 | 3.393 | 3.393 | 3.374 | 3.377 | 25,079 | +0.00(+0.00%) |
Mar 29, 2006 | 3.393 | 3.405 | 3.377 | 3.377 | 37,782 | -0.03(-0.81%) |
Mar 28, 2006 | 3.377 | 3.408 | 3.368 | 3.405 | 66,445 | +0.02(+0.73%) |
Mar 27, 2006 | 3.405 | 3.439 | 3.380 | 3.380 | 33,222 | -0.02(-0.72%) |
Mar 24, 2006 | 3.383 | 3.405 | 3.377 | 3.405 | 2,279 | +0.03(+0.91%) |
Mar 23, 2006 | 3.371 | 3.377 | 3.368 | 3.374 | 24,102 | +0.01(+0.27%) |
Mar 22, 2006 | 3.377 | 3.377 | 3.365 | 3.365 | 15,634 | -0.02(-0.72%) |
Mar 21, 2006 | 3.347 | 3.389 | 3.347 | 3.389 | 99,342 | +0.03(+0.91%) |
Mar 20, 2006 | 3.362 | 3.368 | 3.347 | 3.359 | 19,542 | +0.01(+0.37%) |
Mar 17, 2006 | 3.371 | 3.377 | 3.347 | 3.347 | 32,896 | -0.03(-0.91%) |
Mar 16, 2006 | 3.377 | 3.377 | 3.362 | 3.377 | 17,588 | +0.00(+0.00%) |
Mar 15, 2006 | 3.377 | 3.377 | 3.377 | 3.377 | 74,913 | -0.02(-0.45%) |
Mar 14, 2006 | 3.396 | 3.408 | 3.393 | 3.393 | 17,262 | -0.02(-0.54%) |
Mar 13, 2006 | 3.408 | 3.411 | 3.393 | 3.411 | 26,382 | +0.01(+0.18%) |
Mar 10, 2006 | 3.408 | 3.408 | 3.405 | 3.405 | 8,142 | +0.02(+0.45%) |
Mar 09, 2006 | 3.411 | 3.411 | 3.389 | 3.389 | 8,468 | -0.02(-0.54%) |
Mar 08, 2006 | 3.414 | 3.423 | 3.408 | 3.408 | 18,891 | +0.00(+0.00%) |
Mar 07, 2006 | 3.377 | 3.436 | 3.377 | 3.408 | 44,622 | +0.02(+0.45%) |
Mar 06, 2006 | 3.454 | 3.454 | 3.340 | 3.393 | 65,793 | -0.10(-2.73%) |
Mar 03, 2006 | 3.439 | 3.488 | 3.439 | 3.488 | 16,937 | +0.05(+1.43%) |
Mar 02, 2006 | 3.408 | 3.439 | 3.408 | 3.439 | 46,576 | +0.03(+0.99%) |
Mar 01, 2006 | 3.377 | 3.408 | 3.377 | 3.405 | 23,125 | +0.00(+0.09%) |
Feb 28, 2006 | 3.389 | 3.420 | 3.378 | 3.402 | 367,402 | +0.01(+0.36%) |
Feb 27, 2006 | 3.377 | 3.393 | 3.368 | 3.389 | 20,519 | +0.01(+0.36%) |
Feb 24, 2006 | 3.377 | 3.408 | 3.362 | 3.377 | 180,769 | +0.02(+0.46%) |
Feb 23, 2006 | 3.426 | 3.518 | 3.362 | 3.362 | 25,405 | -0.16(-4.45%) |
Feb 22, 2006 | 3.518 | 3.518 | 3.518 | 3.518 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.540 | 3.540 | 3.469 | 3.518 | 29,314 | +0.03(+0.97%) |
Feb 17, 2006 | 3.485 | 3.485 | 3.469 | 3.485 | 7,491 | +0.03(+0.89%) |
Feb 16, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | -0.02(-0.53%) |
Feb 15, 2006 | 3.420 | 3.472 | 3.417 | 3.472 | 12,702 | +0.07(+1.98%) |
Feb 14, 2006 | 3.377 | 3.436 | 3.377 | 3.405 | 16,611 | +0.04(+1.28%) |
Feb 13, 2006 | 3.378 | 3.389 | 3.362 | 3.362 | 4,234 | -0.04(-1.26%) |
Feb 10, 2006 | 3.396 | 3.420 | 3.396 | 3.405 | 6,514 | -0.01(-0.18%) |
Feb 09, 2006 | 3.411 | 3.411 | 3.411 | 3.411 | 325 | -0.04(-1.24%) |
Feb 08, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | +0.02(+0.45%) |
Feb 07, 2006 | 3.439 | 3.439 | 3.439 | 3.439 | 325 | +0.06(+1.82%) |
Feb 06, 2006 | 3.380 | 3.423 | 3.377 | 3.377 | 5,862 | -0.06(-1.79%) |
Feb 03, 2006 | 3.405 | 3.439 | 3.393 | 3.439 | 5,537 | +0.03(+0.99%) |
Feb 02, 2006 | 3.423 | 3.423 | 3.393 | 3.405 | 2,931 | +0.03(+0.82%) |
Feb 01, 2006 | 3.381 | 3.399 | 3.377 | 3.377 | 4,885 | -0.03(-0.90%) |
Jan 31, 2006 | 3.420 | 3.439 | 3.408 | 3.408 | 4,234 | -0.01(-0.36%) |
Jan 30, 2006 | 3.377 | 3.423 | 3.377 | 3.420 | 14,657 | +0.06(+1.74%) |
Jan 27, 2006 | 3.300 | 3.371 | 3.300 | 3.362 | 89,570 | +0.02(+0.46%) |
Jan 26, 2006 | 3.270 | 3.347 | 3.270 | 3.347 | 30,616 | +0.06(+1.87%) |
Jan 25, 2006 | 3.285 | 3.316 | 3.270 | 3.285 | 27,359 | +0.00(+0.00%) |
Jan 24, 2006 | 3.347 | 3.347 | 3.285 | 3.285 | 8,142 | -0.06(-1.84%) |
Jan 23, 2006 | 3.368 | 3.368 | 3.304 | 3.347 | 10,422 | -0.03(-0.91%) |
Jan 20, 2006 | 3.162 | 3.377 | 3.156 | 3.377 | 46,902 | +0.21(+6.80%) |
Jan 19, 2006 | 3.138 | 3.162 | 3.138 | 3.162 | 9,771 | +0.04(+1.28%) |
Jan 18, 2006 | 3.122 | 3.122 | 3.122 | 3.122 | 3,257 | -0.00(-0.10%) |
Jan 17, 2006 | 3.101 | 3.125 | 3.101 | 3.125 | 18,239 | +0.01(+0.30%) |
Jan 13, 2006 | 3.086 | 3.116 | 3.070 | 3.116 | 78,170 | +0.03(+0.89%) |
Jan 12, 2006 | 3.113 | 3.113 | 3.074 | 3.089 | 62,862 | -0.02(-0.79%) |
Jan 11, 2006 | 3.107 | 3.132 | 3.101 | 3.113 | 115,301 | -0.01(-0.39%) |
Jan 10, 2006 | 3.132 | 3.132 | 3.116 | 3.125 | 31,919 | -0.01(-0.20%) |
Jan 09, 2006 | 3.116 | 3.150 | 3.116 | 3.132 | 169,044 | +0.00(+0.00%) |
Jan 06, 2006 | 3.116 | 3.132 | 3.116 | 3.132 | 2,931 | +0.02(+0.49%) |
Jan 05, 2006 | 3.132 | 3.144 | 3.116 | 3.116 | 142,661 | -0.03(-1.07%) |
Jan 04, 2006 | 3.147 | 3.172 | 3.129 | 3.150 | 12,051 | -0.01(-0.39%) |
Jan 03, 2006 | 3.132 | 3.162 | 3.132 | 3.162 | 20,845 | +0.02(+0.49%) |
Dec 30, 2005 | 3.129 | 3.147 | 3.107 | 3.147 | 119,210 | +0.00(+0.00%) |
Dec 29, 2005 | 3.147 | 3.147 | 3.125 | 3.147 | 92,827 | -0.00(-0.00%) |
Dec 28, 2005 | 3.178 | 3.184 | 3.147 | 3.147 | 108,136 | -0.06(-1.91%) |
Dec 27, 2005 | 3.193 | 3.208 | 3.187 | 3.208 | 10,422 | +0.03(+0.97%) |
Dec 23, 2005 | 3.165 | 3.193 | 3.165 | 3.178 | 18,891 | +0.01(+0.39%) |
Dec 22, 2005 | 3.165 | 3.168 | 3.165 | 3.165 | 10,097 | -0.01(-0.39%) |
Dec 21, 2005 | 3.230 | 3.245 | 3.168 | 3.178 | 24,754 | -0.05(-1.62%) |
Dec 20, 2005 | 3.119 | 3.254 | 3.116 | 3.230 | 96,084 | +0.10(+3.14%) |
Dec 19, 2005 | 3.132 | 3.132 | 3.055 | 3.132 | 147,221 | -0.03(-0.97%) |
Dec 16, 2005 | 3.285 | 3.285 | 3.132 | 3.162 | 49,508 | -0.06(-1.90%) |
Dec 15, 2005 | 3.242 | 3.248 | 3.202 | 3.224 | 51,462 | -0.06(-1.78%) |
Dec 14, 2005 | 3.337 | 3.337 | 3.239 | 3.282 | 67,096 | -0.06(-1.93%) |
Dec 13, 2005 | 3.347 | 3.347 | 3.331 | 3.347 | 52,765 | -0.02(-0.46%) |
Dec 12, 2005 | 3.377 | 3.377 | 3.362 | 3.362 | 7,165 | -0.04(-1.26%) |
Dec 09, 2005 | 3.377 | 3.408 | 3.377 | 3.405 | 8,468 | +0.03(+0.82%) |
Dec 08, 2005 | 3.393 | 3.393 | 3.377 | 3.377 | 12,702 | -0.03(-0.90%) |
Dec 07, 2005 | 3.445 | 3.445 | 3.389 | 3.408 | 19,868 | -0.03(-0.89%) |
Dec 06, 2005 | 3.362 | 3.451 | 3.362 | 3.439 | 17,914 | +0.06(+1.82%) |
Dec 05, 2005 | 3.420 | 3.420 | 3.377 | 3.377 | 52,113 | -0.04(-1.26%) |
Dec 02, 2005 | 3.408 | 3.420 | 3.393 | 3.420 | 3,582 | +0.03(+0.81%) |
Dec 01, 2005 | 3.408 | 3.423 | 3.393 | 3.393 | 11,399 | +0.02(+0.45%) |
Nov 30, 2005 | 3.347 | 3.405 | 3.347 | 3.377 | 9,445 | +0.00(+0.00%) |
Nov 29, 2005 | 3.393 | 3.393 | 3.377 | 3.377 | 11,399 | -0.02(-0.63%) |
Nov 28, 2005 | 3.417 | 3.436 | 3.399 | 3.399 | 3,582 | -0.03(-0.81%) |
Nov 25, 2005 | 3.383 | 3.426 | 3.383 | 3.426 | 3,257 | +0.04(+1.18%) |
Nov 23, 2005 | 3.377 | 3.396 | 3.377 | 3.386 | 9,445 | -0.02(-0.63%) |
Nov 22, 2005 | 3.426 | 3.426 | 3.347 | 3.408 | 22,799 | -0.03(-0.80%) |
Nov 21, 2005 | 3.515 | 3.531 | 3.408 | 3.436 | 28,662 | -0.08(-2.27%) |
Nov 18, 2005 | 3.500 | 3.531 | 3.457 | 3.515 | 20,194 | +0.08(+2.23%) |
Nov 17, 2005 | 3.439 | 3.439 | 3.439 | 3.439 | 1,628 | -0.00(-0.09%) |
Nov 16, 2005 | 3.439 | 3.442 | 3.439 | 3.442 | 5,862 | +0.02(+0.63%) |
Nov 15, 2005 | 3.393 | 3.439 | 3.393 | 3.420 | 28,011 | +0.01(+0.36%) |
Nov 14, 2005 | 3.396 | 3.408 | 3.393 | 3.408 | 1,954 | +0.02(+0.45%) |
Nov 11, 2005 | 3.383 | 3.423 | 3.337 | 3.393 | 18,239 | +0.00(+0.00%) |
Nov 10, 2005 | 3.377 | 3.393 | 3.374 | 3.393 | 6,188 | +0.01(+0.27%) |
Nov 09, 2005 | 3.500 | 3.500 | 3.383 | 3.383 | 33,874 | -0.13(-3.67%) |
Nov 08, 2005 | 3.503 | 3.525 | 3.503 | 3.512 | 14,005 | +0.01(+0.18%) |
Nov 07, 2005 | 3.515 | 3.555 | 3.503 | 3.506 | 22,474 | +0.03(+0.97%) |
Nov 04, 2005 | 3.469 | 3.482 | 3.439 | 3.472 | 18,239 | +0.03(+0.98%) |
Nov 03, 2005 | 3.512 | 3.512 | 3.439 | 3.439 | 10,748 | -0.05(-1.41%) |
Nov 02, 2005 | 3.546 | 3.546 | 3.488 | 3.488 | 5,862 | -0.06(-1.64%) |
Nov 01, 2005 | 3.568 | 3.568 | 3.543 | 3.546 | 7,491 | -0.02(-0.43%) |
Oct 31, 2005 | 3.546 | 3.577 | 3.546 | 3.561 | 11,399 | +0.00(+0.00%) |
Oct 28, 2005 | 3.592 | 3.592 | 3.561 | 3.561 | 17,262 | -0.05(-1.28%) |
Oct 27, 2005 | 3.654 | 3.654 | 3.537 | 3.607 | 339,717 | -0.04(-1.14%) |
Oct 26, 2005 | 3.561 | 3.681 | 3.561 | 3.649 | 55,696 | +0.09(+2.55%) |
Oct 25, 2005 | 3.561 | 3.561 | 3.540 | 3.558 | 19,868 | -0.00(-0.09%) |
Oct 24, 2005 | 3.598 | 3.598 | 3.541 | 3.561 | 17,914 | -0.03(-0.85%) |
Oct 21, 2005 | 3.592 | 3.604 | 3.577 | 3.592 | 21,171 | -0.03(-0.90%) |
Oct 20, 2005 | 3.654 | 3.681 | 3.623 | 3.625 | 37,782 | -0.08(-2.19%) |
Oct 19, 2005 | 3.663 | 3.730 | 3.663 | 3.706 | 48,856 | +0.05(+1.34%) |
Oct 18, 2005 | 3.623 | 3.681 | 3.623 | 3.657 | 52,439 | +0.03(+0.93%) |
Oct 17, 2005 | 3.611 | 3.623 | 3.611 | 3.623 | 21,171 | +0.03(+0.77%) |
Oct 14, 2005 | 3.607 | 3.607 | 3.595 | 3.595 | 47,553 | -0.02(-0.43%) |
Oct 13, 2005 | 3.638 | 3.641 | 3.611 | 3.611 | 24,102 | -0.05(-1.34%) |
Oct 12, 2005 | 3.678 | 3.678 | 3.650 | 3.660 | 67,096 | -0.04(-1.08%) |
Oct 11, 2005 | 3.669 | 3.715 | 3.669 | 3.700 | 24,428 | +0.03(+0.84%) |
Oct 10, 2005 | 3.654 | 3.669 | 3.654 | 3.669 | 7,165 | -0.02(-0.42%) |
Oct 07, 2005 | 3.684 | 3.712 | 3.681 | 3.684 | 16,937 | -0.02(-0.41%) |
Oct 06, 2005 | 3.822 | 3.822 | 3.700 | 3.700 | 25,731 | -0.15(-3.98%) |
Oct 05, 2005 | 3.807 | 3.853 | 3.807 | 3.853 | 11,725 | +0.02(+0.40%) |
Oct 04, 2005 | 3.872 | 3.887 | 3.838 | 3.838 | 16,611 | -0.05(-1.19%) |
Oct 03, 2005 | 3.930 | 3.930 | 3.884 | 3.884 | 21,496 | -0.08(-1.94%) |
Sep 30, 2005 | 3.982 | 3.982 | 3.961 | 3.961 | 7,165 | -0.04(-0.92%) |
Sep 29, 2005 | 3.967 | 3.997 | 3.967 | 3.997 | 11,399 | +0.02(+0.54%) |
Sep 28, 2005 | 3.988 | 3.988 | 3.976 | 3.976 | 10,097 | -0.02(-0.46%) |
Sep 27, 2005 | 3.976 | 4.019 | 3.961 | 3.994 | 173,278 | -0.01(-0.21%) |
Sep 26, 2005 | 3.991 | 4.053 | 3.976 | 4.003 | 211,061 | +0.01(+0.29%) |
Sep 23, 2005 | 3.991 | 3.991 | 3.915 | 3.991 | 8,794 | +0.11(+2.77%) |
Sep 22, 2005 | 3.844 | 3.884 | 3.838 | 3.884 | 186,958 | +0.02(+0.64%) |
Sep 21, 2005 | 3.872 | 3.872 | 3.856 | 3.859 | 15,959 | -0.02(-0.63%) |
Sep 20, 2005 | 3.801 | 3.899 | 3.801 | 3.884 | 52,439 | +0.08(+2.10%) |
Sep 19, 2005 | 3.807 | 3.807 | 3.776 | 3.804 | 11,399 | -0.01(-0.24%) |
Sep 16, 2005 | 3.804 | 3.838 | 3.792 | 3.813 | 8,468 | +0.00(+0.00%) |
Sep 15, 2005 | 3.712 | 3.819 | 3.712 | 3.813 | 13,354 | +0.11(+3.07%) |
Sep 14, 2005 | 3.736 | 3.736 | 3.700 | 3.700 | 44,622 | -0.05(-1.23%) |
Sep 13, 2005 | 3.801 | 3.801 | 3.730 | 3.746 | 46,576 | -0.06(-1.53%) |
Sep 12, 2005 | 3.844 | 3.844 | 3.776 | 3.804 | 58,302 | -0.05(-1.27%) |
Sep 09, 2005 | 3.859 | 3.862 | 3.822 | 3.853 | 19,216 | -0.01(-0.16%) |
Sep 08, 2005 | 3.868 | 3.868 | 3.859 | 3.859 | 12,051 | -0.02(-0.40%) |
Sep 07, 2005 | 3.822 | 3.875 | 3.822 | 3.875 | 19,542 | +0.02(+0.49%) |
Sep 06, 2005 | 3.868 | 3.868 | 3.822 | 3.856 | 16,285 | -0.04(-0.96%) |
Sep 02, 2005 | 3.807 | 3.899 | 3.807 | 3.893 | 19,542 | +0.01(+0.32%) |
Sep 01, 2005 | 3.899 | 3.921 | 3.868 | 3.881 | 15,959 | -0.06(-1.63%) |
Aug 31, 2005 | 3.976 | 3.976 | 3.945 | 3.945 | 2,931 | -0.03(-0.77%) |
Aug 30, 2005 | 4.004 | 4.004 | 3.976 | 3.976 | 12,377 | -0.04(-0.99%) |
Aug 29, 2005 | 3.994 | 4.068 | 3.994 | 4.016 | 39,736 | -0.02(-0.38%) |
Aug 26, 2005 | 3.973 | 4.037 | 3.973 | 4.031 | 13,354 | +0.05(+1.16%) |
Aug 25, 2005 | 3.911 | 3.985 | 3.872 | 3.985 | 18,239 | +0.04(+0.93%) |
Aug 24, 2005 | 3.961 | 3.961 | 3.942 | 3.948 | 10,097 | -0.02(-0.39%) |
Aug 23, 2005 | 3.899 | 3.991 | 3.893 | 3.964 | 30,616 | +0.08(+2.06%) |
Aug 22, 2005 | 3.945 | 3.945 | 3.884 | 3.884 | 5,537 | -0.07(-1.71%) |
Aug 19, 2005 | 3.795 | 3.951 | 3.795 | 3.951 | 25,405 | +0.14(+3.79%) |
Aug 18, 2005 | 3.813 | 3.819 | 3.807 | 3.807 | 30,942 | -0.03(-0.72%) |
Aug 17, 2005 | 3.761 | 3.838 | 3.761 | 3.835 | 201,615 | +0.08(+2.04%) |
Aug 16, 2005 | 3.654 | 3.758 | 3.654 | 3.758 | 11,399 | +0.07(+2.00%) |
Aug 15, 2005 | 3.730 | 3.761 | 3.684 | 3.684 | 44,622 | -0.09(-2.44%) |
Aug 12, 2005 | 3.730 | 3.776 | 3.730 | 3.776 | 185,655 | +0.04(+1.15%) |
Aug 11, 2005 | 3.690 | 3.792 | 3.690 | 3.733 | 224,741 | +0.03(+0.91%) |
Aug 10, 2005 | 3.669 | 3.700 | 3.669 | 3.700 | 25,079 | -0.01(-0.33%) |
Aug 09, 2005 | 3.684 | 3.733 | 3.684 | 3.712 | 42,993 | +0.01(+0.33%) |
Aug 08, 2005 | 3.598 | 3.700 | 3.598 | 3.700 | 16,285 | +0.08(+2.21%) |
Aug 05, 2005 | 3.635 | 3.635 | 3.577 | 3.620 | 42,668 | -0.02(-0.51%) |
Aug 04, 2005 | 3.700 | 3.700 | 3.638 | 3.638 | 48,531 | -0.09(-2.39%) |
Aug 03, 2005 | 3.835 | 3.838 | 3.684 | 3.727 | 35,502 | -0.13(-3.27%) |
Aug 02, 2005 | 3.911 | 3.921 | 3.841 | 3.853 | 25,731 | -0.06(-1.49%) |
Aug 01, 2005 | 4.000 | 4.007 | 3.911 | 3.911 | 18,239 | -0.08(-2.00%) |
Jul 29, 2005 | 4.000 | 4.022 | 3.976 | 3.991 | 12,051 | -0.01(-0.31%) |
Jul 28, 2005 | 4.099 | 4.099 | 3.969 | 4.004 | 21,171 | -0.14(-3.34%) |
Jul 27, 2005 | 4.099 | 4.145 | 4.099 | 4.142 | 10,422 | +0.01(+0.22%) |
Jul 26, 2005 | 4.126 | 4.132 | 4.126 | 4.132 | 977 | +0.02(+0.37%) |
Jul 25, 2005 | 4.114 | 4.129 | 4.114 | 4.117 | 10,748 | -0.00(-0.07%) |
Jul 22, 2005 | 4.053 | 4.120 | 4.053 | 4.120 | 23,125 | +0.05(+1.28%) |
Jul 21, 2005 | 4.053 | 4.068 | 4.053 | 4.068 | 4,559 | +0.03(+0.76%) |
Jul 20, 2005 | 4.068 | 4.068 | 4.037 | 4.037 | 5,537 | -0.05(-1.20%) |
Jul 19, 2005 | 4.068 | 4.086 | 4.068 | 4.086 | 9,771 | +0.02(+0.45%) |
Jul 18, 2005 | 4.062 | 4.068 | 4.062 | 4.068 | 8,794 | +0.00(+0.08%) |
Jul 15, 2005 | 4.019 | 4.065 | 3.997 | 4.065 | 13,354 | +0.06(+1.46%) |
Jul 14, 2005 | 4.007 | 4.007 | 3.991 | 4.007 | 2,605 | +0.02(+0.38%) |
Jul 13, 2005 | 3.991 | 4.034 | 3.973 | 3.991 | 51,462 | +0.00(+0.00%) |
Jul 12, 2005 | 4.037 | 4.080 | 3.991 | 3.991 | 17,914 | -0.05(-1.14%) |
Jul 11, 2005 | 4.053 | 4.053 | 4.037 | 4.037 | 14,657 | -0.01(-0.30%) |
Jul 08, 2005 | 4.068 | 4.096 | 4.050 | 4.050 | 11,399 | -0.05(-1.20%) |
Jul 07, 2005 | 4.114 | 4.139 | 4.069 | 4.099 | 16,285 | -0.03(-0.74%) |
Jul 06, 2005 | 4.145 | 4.145 | 4.117 | 4.129 | 14,005 | -0.02(-0.44%) |
Jul 05, 2005 | 4.191 | 4.206 | 4.148 | 4.148 | 3,582 | -0.03(-0.81%) |
Jul 01, 2005 | 4.206 | 4.206 | 4.179 | 4.182 | 4,559 | -0.06(-1.30%) |
Jun 30, 2005 | 4.175 | 4.237 | 4.160 | 4.237 | 7,491 | +0.08(+2.00%) |
Jun 29, 2005 | 4.145 | 4.185 | 4.134 | 4.154 | 73,285 | +0.01(+0.22%) |
Jun 28, 2005 | 4.145 | 4.145 | 4.117 | 4.145 | 3,908 | -0.01(-0.15%) |
Jun 27, 2005 | 4.148 | 4.151 | 4.148 | 4.151 | 651 | +0.00(+0.00%) |
Jun 24, 2005 | 4.191 | 4.191 | 4.151 | 4.151 | 4,559 | -0.03(-0.81%) |
Jun 23, 2005 | 4.215 | 4.215 | 4.160 | 4.185 | 5,862 | -0.02(-0.51%) |
Jun 22, 2005 | 4.225 | 4.234 | 4.206 | 4.206 | 21,496 | -0.03(-0.80%) |
Jun 21, 2005 | 4.240 | 4.243 | 4.231 | 4.240 | 18,239 | +0.00(+0.07%) |
Jun 20, 2005 | 4.175 | 4.258 | 4.175 | 4.237 | 19,542 | +0.06(+1.32%) |
Jun 17, 2005 | 4.228 | 4.228 | 4.182 | 4.182 | 12,051 | -0.08(-1.80%) |
Jun 16, 2005 | 4.228 | 4.258 | 4.212 | 4.258 | 10,097 | +0.02(+0.51%) |
Jun 15, 2005 | 4.237 | 4.237 | 4.209 | 4.237 | 5,537 | +0.02(+0.44%) |
Jun 14, 2005 | 4.237 | 4.240 | 4.175 | 4.218 | 20,845 | +0.01(+0.29%) |
Jun 13, 2005 | 4.185 | 4.206 | 4.185 | 4.206 | 4,885 | +0.02(+0.59%) |
Jun 10, 2005 | 4.114 | 4.191 | 4.114 | 4.182 | 8,794 | +0.04(+0.96%) |
Jun 09, 2005 | 4.114 | 4.145 | 4.102 | 4.142 | 3,257 | +0.01(+0.30%) |
Jun 08, 2005 | 4.145 | 4.145 | 4.129 | 4.129 | 2,605 | -0.00(-0.07%) |
Jun 07, 2005 | 4.145 | 4.145 | 4.114 | 4.132 | 10,422 | -0.01(-0.30%) |
Jun 06, 2005 | 4.157 | 4.160 | 4.145 | 4.145 | 16,937 | -0.02(-0.44%) |
Jun 03, 2005 | 4.329 | 4.329 | 4.157 | 4.163 | 67,422 | -0.13(-3.07%) |
Jun 02, 2005 | 4.295 | 4.354 | 4.268 | 4.295 | 42,016 | +0.00(+0.07%) |