Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.610 | 5.950 | 5.600 | 5.950 | 87,125 | +0.32(+5.68%) |
Mar 30, 2006 | 5.820 | 5.950 | 5.630 | 5.630 | 62,035 | -0.18(-3.10%) |
Mar 29, 2006 | 5.750 | 6.000 | 5.670 | 5.810 | 81,886 | +0.22(+3.94%) |
Mar 28, 2006 | 5.590 | 5.650 | 5.560 | 5.590 | 15,875 | +0.03(+0.54%) |
Mar 27, 2006 | 5.530 | 5.690 | 5.460 | 5.560 | 35,715 | +0.01(+0.18%) |
Mar 24, 2006 | 5.620 | 5.620 | 5.350 | 5.550 | 70,726 | -0.11(-1.94%) |
Mar 23, 2006 | 5.680 | 5.800 | 5.600 | 5.660 | 44,200 | +0.02(+0.35%) |
Mar 22, 2006 | 5.940 | 5.940 | 5.600 | 5.640 | 73,400 | -0.30(-5.05%) |
Mar 21, 2006 | 6.000 | 6.040 | 5.870 | 5.940 | 83,541 | +0.11(+1.89%) |
Mar 20, 2006 | 5.840 | 5.980 | 5.790 | 5.830 | 28,876 | -0.03(-0.51%) |
Mar 17, 2006 | 5.880 | 5.990 | 5.800 | 5.860 | 69,330 | +0.01(+0.17%) |
Mar 16, 2006 | 5.750 | 5.950 | 5.730 | 5.850 | 53,830 | +0.13(+2.27%) |
Mar 15, 2006 | 5.670 | 5.800 | 5.650 | 5.720 | 46,748 | +0.01(+0.18%) |
Mar 14, 2006 | 5.700 | 5.790 | 5.550 | 5.710 | 50,204 | -0.03(-0.52%) |
Mar 13, 2006 | 5.830 | 5.830 | 5.630 | 5.740 | 99,399 | -0.04(-0.69%) |
Mar 10, 2006 | 5.900 | 6.010 | 5.730 | 5.780 | 39,230 | -0.15(-2.53%) |
Mar 09, 2006 | 6.070 | 6.070 | 5.870 | 5.930 | 32,764 | -0.14(-2.31%) |
Mar 08, 2006 | 5.850 | 6.090 | 5.560 | 6.070 | 124,387 | +0.18(+3.06%) |
Mar 07, 2006 | 6.240 | 6.240 | 5.880 | 5.890 | 60,364 | -0.29(-4.69%) |
Mar 06, 2006 | 6.420 | 6.420 | 6.120 | 6.180 | 98,506 | -0.18(-2.83%) |
Mar 03, 2006 | 6.660 | 6.660 | 6.350 | 6.360 | 173,556 | -0.32(-4.79%) |
Mar 02, 2006 | 6.700 | 6.730 | 6.650 | 6.680 | 118,331 | -0.01(-0.15%) |
Mar 01, 2006 | 6.340 | 6.690 | 6.330 | 6.690 | 192,222 | +0.32(+5.02%) |
Feb 28, 2006 | 6.170 | 6.370 | 6.110 | 6.370 | 147,949 | +0.20(+3.24%) |
Feb 27, 2006 | 6.080 | 6.190 | 6.050 | 6.170 | 157,776 | +0.14(+2.32%) |
Feb 24, 2006 | 5.850 | 6.100 | 5.740 | 6.030 | 210,795 | +0.24(+4.15%) |
Feb 23, 2006 | 5.750 | 5.850 | 5.650 | 5.790 | 68,589 | +0.04(+0.70%) |
Feb 22, 2006 | 5.830 | 5.890 | 5.700 | 5.750 | 93,744 | +0.00(+0.00%) |
Feb 21, 2006 | 5.480 | 5.880 | 5.410 | 5.750 | 199,394 | +0.21(+3.79%) |
Feb 17, 2006 | 5.350 | 5.540 | 5.241 | 5.540 | 91,245 | +0.22(+4.14%) |
Feb 16, 2006 | 5.210 | 5.320 | 5.130 | 5.320 | 61,800 | +0.15(+2.90%) |
Feb 15, 2006 | 5.100 | 5.250 | 5.060 | 5.170 | 42,260 | -0.02(-0.39%) |
Feb 14, 2006 | 5.200 | 5.360 | 5.010 | 5.190 | 79,172 | +0.03(+0.58%) |
Feb 13, 2006 | 5.500 | 5.500 | 5.160 | 5.160 | 77,708 | -0.29(-5.32%) |
Feb 10, 2006 | 5.380 | 5.500 | 5.110 | 5.450 | 235,062 | +0.15(+2.83%) |
Feb 09, 2006 | 4.900 | 5.390 | 4.880 | 5.300 | 345,897 | +0.45(+9.28%) |
Feb 08, 2006 | 4.570 | 4.910 | 4.570 | 4.850 | 45,430 | +0.25(+5.43%) |
Feb 07, 2006 | 4.450 | 4.600 | 4.450 | 4.600 | 171,838 | +0.05(+1.10%) |
Feb 06, 2006 | 4.580 | 4.660 | 4.450 | 4.550 | 104,895 | -0.07(-1.52%) |
Feb 03, 2006 | 4.630 | 4.630 | 4.470 | 4.620 | 83,050 | +0.02(+0.43%) |
Feb 02, 2006 | 4.600 | 4.660 | 4.460 | 4.600 | 334,812 | +0.01(+0.22%) |
Feb 01, 2006 | 4.760 | 4.780 | 4.580 | 4.590 | 46,666 | -0.22(-4.57%) |
Jan 31, 2006 | 4.600 | 4.810 | 4.580 | 4.810 | 106,637 | +0.23(+5.02%) |
Jan 30, 2006 | 4.590 | 4.710 | 4.560 | 4.580 | 45,900 | -0.05(-1.08%) |
Jan 27, 2006 | 4.820 | 4.920 | 4.530 | 4.630 | 107,597 | -0.17(-3.54%) |
Jan 26, 2006 | 4.850 | 4.890 | 4.770 | 4.800 | 36,517 | -0.05(-1.03%) |
Jan 25, 2006 | 4.910 | 4.930 | 4.750 | 4.850 | 234,049 | +0.14(+2.97%) |
Jan 24, 2006 | 4.780 | 4.900 | 4.700 | 4.710 | 49,200 | -0.12(-2.48%) |
Jan 23, 2006 | 4.850 | 4.900 | 4.760 | 4.830 | 42,346 | +0.03(+0.63%) |
Jan 20, 2006 | 4.760 | 4.910 | 4.750 | 4.800 | 114,392 | -0.09(-1.84%) |
Jan 19, 2006 | 4.890 | 4.940 | 4.700 | 4.890 | 236,542 | +0.00(+0.00%) |
Jan 18, 2006 | 4.880 | 4.950 | 4.830 | 4.890 | 36,685 | -0.04(-0.81%) |
Jan 17, 2006 | 4.940 | 5.030 | 4.800 | 4.930 | 179,134 | +0.14(+2.92%) |
Jan 13, 2006 | 5.050 | 5.050 | 4.640 | 4.790 | 105,598 | +0.20(+4.36%) |
Jan 12, 2006 | 5.000 | 5.050 | 4.590 | 4.590 | 130,000 | -0.41(-8.20%) |
Jan 11, 2006 | 4.620 | 5.020 | 4.550 | 5.000 | 385,900 | +0.41(+8.93%) |
Jan 10, 2006 | 4.530 | 4.660 | 4.460 | 4.590 | 80,763 | +0.11(+2.50%) |
Jan 09, 2006 | 4.600 | 4.600 | 4.400 | 4.478 | 201,495 | -0.01(-0.27%) |
Jan 06, 2006 | 4.250 | 4.590 | 4.220 | 4.490 | 205,162 | +0.33(+7.93%) |
Jan 05, 2006 | 4.460 | 4.460 | 4.110 | 4.160 | 75,277 | -0.12(-2.80%) |
Jan 04, 2006 | 4.200 | 4.460 | 4.150 | 4.280 | 166,970 | +0.18(+4.39%) |
Jan 03, 2006 | 4.100 | 4.170 | 4.050 | 4.100 | 42,043 | +0.07(+1.74%) |
Dec 30, 2005 | 4.020 | 4.150 | 3.960 | 4.030 | 62,648 | +0.05(+1.26%) |
Dec 29, 2005 | 3.930 | 4.350 | 3.930 | 3.980 | 116,516 | -0.08(-1.87%) |
Dec 28, 2005 | 4.010 | 4.150 | 3.910 | 4.056 | 105,400 | +0.05(+1.15%) |
Dec 27, 2005 | 4.120 | 4.200 | 4.000 | 4.010 | 80,200 | -0.14(-3.37%) |
Dec 23, 2005 | 4.150 | 4.190 | 4.100 | 4.150 | 55,355 | +0.02(+0.48%) |
Dec 22, 2005 | 4.190 | 4.240 | 4.100 | 4.130 | 64,310 | -0.08(-1.90%) |
Dec 21, 2005 | 4.100 | 4.300 | 4.050 | 4.210 | 82,512 | +0.11(+2.61%) |
Dec 20, 2005 | 4.300 | 4.380 | 4.090 | 4.103 | 163,770 | -0.16(-3.69%) |
Dec 19, 2005 | 4.590 | 4.860 | 4.160 | 4.260 | 1,267,247 | +0.36(+9.23%) |
Dec 16, 2005 | 3.950 | 3.990 | 3.900 | 3.900 | 20,906 | -0.09(-2.26%) |
Dec 15, 2005 | 4.029 | 4.050 | 3.980 | 3.990 | 33,317 | +0.02(+0.50%) |
Dec 14, 2005 | 3.910 | 4.050 | 3.900 | 3.970 | 66,696 | -0.02(-0.50%) |
Dec 13, 2005 | 4.030 | 4.100 | 3.900 | 3.990 | 61,960 | -0.12(-2.92%) |
Dec 12, 2005 | 4.150 | 4.160 | 4.050 | 4.110 | 44,760 | -0.04(-0.96%) |
Dec 09, 2005 | 4.229 | 4.229 | 4.000 | 4.150 | 138,000 | -0.03(-0.72%) |
Dec 08, 2005 | 4.040 | 4.220 | 3.960 | 4.180 | 59,700 | +0.08(+1.95%) |
Dec 07, 2005 | 4.140 | 4.140 | 3.900 | 4.100 | 65,294 | +0.10(+2.50%) |
Dec 06, 2005 | 3.989 | 4.140 | 3.920 | 4.000 | 82,292 | +0.04(+1.01%) |
Dec 05, 2005 | 3.860 | 3.960 | 3.710 | 3.960 | 143,455 | +0.02(+0.51%) |
Dec 02, 2005 | 3.790 | 3.940 | 3.790 | 3.940 | 103,440 | +0.09(+2.34%) |
Dec 01, 2005 | 3.930 | 3.950 | 3.850 | 3.850 | 38,040 | -0.10(-2.53%) |
Nov 30, 2005 | 3.900 | 3.980 | 3.900 | 3.950 | 15,192 | +0.05(+1.28%) |
Nov 29, 2005 | 3.980 | 4.150 | 3.860 | 3.900 | 31,071 | -0.08(-2.01%) |
Nov 28, 2005 | 3.900 | 4.050 | 3.850 | 3.980 | 39,291 | +0.07(+1.76%) |
Nov 25, 2005 | 3.959 | 3.970 | 3.900 | 3.911 | 3,834 | +0.01(+0.28%) |
Nov 23, 2005 | 4.000 | 4.130 | 3.850 | 3.900 | 61,624 | -0.10(-2.50%) |
Nov 22, 2005 | 4.000 | 4.160 | 3.950 | 4.000 | 43,536 | +0.00(+0.00%) |
Nov 21, 2005 | 3.960 | 4.350 | 3.960 | 4.000 | 66,603 | -0.05(-1.23%) |
Nov 18, 2005 | 3.980 | 4.050 | 3.970 | 4.050 | 80,609 | +0.06(+1.50%) |
Nov 17, 2005 | 3.890 | 4.050 | 3.890 | 3.990 | 92,867 | +0.05(+1.27%) |
Nov 16, 2005 | 4.050 | 4.050 | 3.800 | 3.940 | 174,867 | -0.06(-1.50%) |
Nov 15, 2005 | 4.070 | 4.100 | 3.940 | 4.000 | 119,920 | -0.15(-3.61%) |
Nov 14, 2005 | 4.270 | 4.300 | 4.090 | 4.150 | 25,413 | -0.15(-3.49%) |
Nov 11, 2005 | 4.210 | 4.360 | 4.200 | 4.300 | 26,535 | +0.00(+0.00%) |
Nov 10, 2005 | 4.230 | 4.340 | 4.150 | 4.300 | 19,073 | +0.00(+0.00%) |
Nov 09, 2005 | 4.280 | 4.360 | 4.266 | 4.300 | 15,624 | +0.01(+0.23%) |
Nov 08, 2005 | 4.280 | 4.350 | 4.240 | 4.290 | 19,477 | -0.01(-0.23%) |
Nov 07, 2005 | 4.428 | 4.470 | 4.300 | 4.300 | 24,730 | -0.07(-1.60%) |
Nov 04, 2005 | 4.380 | 4.580 | 4.210 | 4.370 | 26,770 | -0.01(-0.23%) |
Nov 03, 2005 | 4.600 | 4.600 | 4.300 | 4.380 | 18,025 | -0.16(-3.52%) |
Nov 02, 2005 | 4.700 | 4.700 | 4.430 | 4.540 | 91,810 | -0.08(-1.73%) |
Nov 01, 2005 | 4.650 | 4.650 | 4.570 | 4.620 | 22,243 | -0.05(-1.07%) |
Oct 31, 2005 | 4.350 | 4.670 | 4.300 | 4.670 | 27,854 | +0.25(+5.66%) |
Oct 28, 2005 | 4.650 | 4.650 | 4.390 | 4.420 | 16,380 | -0.07(-1.56%) |
Oct 27, 2005 | 4.680 | 4.750 | 4.420 | 4.490 | 36,260 | -0.25(-5.27%) |
Oct 26, 2005 | 4.570 | 4.740 | 4.570 | 4.740 | 13,300 | +0.17(+3.72%) |
Oct 25, 2005 | 4.630 | 4.630 | 4.560 | 4.570 | 2,750 | -0.14(-2.97%) |
Oct 24, 2005 | 4.740 | 4.740 | 4.590 | 4.710 | 7,940 | +0.01(+0.21%) |
Oct 21, 2005 | 4.680 | 4.730 | 4.630 | 4.700 | 15,805 | +0.05(+1.08%) |
Oct 20, 2005 | 4.522 | 4.800 | 4.510 | 4.650 | 56,906 | +0.12(+2.65%) |
Oct 19, 2005 | 4.645 | 4.645 | 4.520 | 4.530 | 24,350 | -0.07(-1.52%) |
Oct 18, 2005 | 4.350 | 4.780 | 4.330 | 4.600 | 22,968 | +0.22(+5.02%) |
Oct 17, 2005 | 4.340 | 4.400 | 4.310 | 4.380 | 6,118 | +0.03(+0.69%) |
Oct 14, 2005 | 4.320 | 4.380 | 4.300 | 4.350 | 6,600 | -0.02(-0.46%) |
Oct 13, 2005 | 4.450 | 4.450 | 4.300 | 4.370 | 28,050 | -0.03(-0.68%) |
Oct 12, 2005 | 4.380 | 4.730 | 4.350 | 4.400 | 17,304 | +0.04(+0.92%) |
Oct 11, 2005 | 4.490 | 4.500 | 4.350 | 4.360 | 15,100 | -0.17(-3.75%) |
Oct 10, 2005 | 4.460 | 4.530 | 4.348 | 4.530 | 31,787 | +0.07(+1.57%) |
Oct 07, 2005 | 4.280 | 4.650 | 4.280 | 4.460 | 47,862 | +0.07(+1.59%) |
Oct 06, 2005 | 4.530 | 4.660 | 4.300 | 4.390 | 98,885 | -0.13(-2.88%) |
Oct 05, 2005 | 4.790 | 4.790 | 4.510 | 4.520 | 94,019 | -0.02(-0.44%) |
Oct 04, 2005 | 4.410 | 4.610 | 4.410 | 4.540 | 52,638 | +0.11(+2.48%) |
Oct 03, 2005 | 4.300 | 4.750 | 4.300 | 4.430 | 90,262 | +0.04(+0.91%) |
Sep 30, 2005 | 4.400 | 4.600 | 4.320 | 4.390 | 39,947 | +0.03(+0.69%) |
Sep 29, 2005 | 4.300 | 4.820 | 4.300 | 4.360 | 53,840 | +0.02(+0.46%) |
Sep 28, 2005 | 4.420 | 4.420 | 4.310 | 4.340 | 29,364 | -0.06(-1.36%) |
Sep 27, 2005 | 4.530 | 4.560 | 4.320 | 4.400 | 38,949 | -0.13(-2.87%) |
Sep 26, 2005 | 4.700 | 4.750 | 4.500 | 4.530 | 28,141 | -0.20(-4.23%) |
Sep 23, 2005 | 4.730 | 4.900 | 4.650 | 4.730 | 113,490 | +0.05(+1.07%) |
Sep 22, 2005 | 4.680 | 4.720 | 4.510 | 4.680 | 30,300 | +0.07(+1.52%) |
Sep 21, 2005 | 4.540 | 4.700 | 4.320 | 4.610 | 36,035 | +0.03(+0.66%) |
Sep 20, 2005 | 4.750 | 4.750 | 4.500 | 4.580 | 60,068 | -0.11(-2.35%) |
Sep 19, 2005 | 4.900 | 4.950 | 4.500 | 4.690 | 34,127 | -0.17(-3.50%) |
Sep 16, 2005 | 4.570 | 4.900 | 4.540 | 4.860 | 83,798 | +0.31(+6.81%) |
Sep 15, 2005 | 4.500 | 4.650 | 4.500 | 4.550 | 46,101 | +0.02(+0.44%) |
Sep 14, 2005 | 4.450 | 4.700 | 4.400 | 4.530 | 101,500 | +0.01(+0.22%) |
Sep 13, 2005 | 4.330 | 4.530 | 4.300 | 4.520 | 26,066 | +0.17(+3.91%) |
Sep 12, 2005 | 4.400 | 4.450 | 4.280 | 4.350 | 19,555 | -0.13(-2.90%) |
Sep 09, 2005 | 4.430 | 4.500 | 4.430 | 4.480 | 22,000 | +0.06(+1.36%) |
Sep 08, 2005 | 4.240 | 4.490 | 4.230 | 4.420 | 42,890 | +0.09(+2.08%) |
Sep 07, 2005 | 4.250 | 4.390 | 4.090 | 4.330 | 89,542 | +0.18(+4.34%) |
Sep 06, 2005 | 4.030 | 4.170 | 4.030 | 4.150 | 13,809 | +0.12(+2.98%) |
Sep 02, 2005 | 4.030 | 4.060 | 4.030 | 4.030 | 17,605 | -0.02(-0.49%) |
Sep 01, 2005 | 4.100 | 4.300 | 4.030 | 4.050 | 27,400 | -0.20(-4.71%) |
Aug 31, 2005 | 4.260 | 4.330 | 4.010 | 4.250 | 109,731 | -0.04(-0.93%) |
Aug 30, 2005 | 4.250 | 4.350 | 4.130 | 4.290 | 72,692 | -0.01(-0.14%) |
Aug 29, 2005 | 4.240 | 4.300 | 4.080 | 4.296 | 45,046 | +0.15(+3.52%) |
Aug 26, 2005 | 4.050 | 4.210 | 4.000 | 4.150 | 20,866 | +0.15(+3.75%) |
Aug 25, 2005 | 4.010 | 4.040 | 3.950 | 4.000 | 22,398 | -0.05(-1.23%) |
Aug 24, 2005 | 3.870 | 4.050 | 3.860 | 4.050 | 34,615 | +0.13(+3.32%) |
Aug 23, 2005 | 3.960 | 3.970 | 3.850 | 3.920 | 28,347 | -0.03(-0.76%) |
Aug 22, 2005 | 4.040 | 4.040 | 3.950 | 3.950 | 53,410 | -0.05(-1.25%) |
Aug 19, 2005 | 3.990 | 4.180 | 3.990 | 4.000 | 25,266 | -0.03(-0.74%) |
Aug 18, 2005 | 4.020 | 4.120 | 4.000 | 4.030 | 14,402 | -0.05(-1.23%) |
Aug 17, 2005 | 4.410 | 4.410 | 4.080 | 4.080 | 28,312 | -0.22(-5.12%) |
Aug 16, 2005 | 4.290 | 4.400 | 4.230 | 4.300 | 14,695 | +0.01(+0.23%) |
Aug 15, 2005 | 4.110 | 4.438 | 4.110 | 4.290 | 20,086 | +0.10(+2.39%) |
Aug 12, 2005 | 4.100 | 4.190 | 4.000 | 4.190 | 16,169 | +0.00(+0.00%) |
Aug 11, 2005 | 4.250 | 4.250 | 4.122 | 4.190 | 15,138 | -0.04(-0.95%) |
Aug 10, 2005 | 4.290 | 4.290 | 4.190 | 4.230 | 48,687 | -0.05(-1.17%) |
Aug 09, 2005 | 4.200 | 4.280 | 4.200 | 4.280 | 27,720 | +0.08(+1.90%) |
Aug 08, 2005 | 4.320 | 4.320 | 4.200 | 4.200 | 46,390 | -0.05(-1.18%) |
Aug 05, 2005 | 4.270 | 4.320 | 4.110 | 4.250 | 27,420 | -0.09(-2.07%) |
Aug 04, 2005 | 4.340 | 4.500 | 4.290 | 4.340 | 22,347 | -0.01(-0.23%) |
Aug 03, 2005 | 4.410 | 4.490 | 4.250 | 4.350 | 48,375 | -0.08(-1.81%) |
Aug 02, 2005 | 4.380 | 4.470 | 4.300 | 4.430 | 40,450 | +0.01(+0.23%) |
Aug 01, 2005 | 4.570 | 4.570 | 4.310 | 4.420 | 73,866 | -0.13(-2.86%) |
Jul 29, 2005 | 4.660 | 4.680 | 4.450 | 4.550 | 71,091 | -0.04(-0.87%) |
Jul 28, 2005 | 4.310 | 4.590 | 4.300 | 4.590 | 72,863 | +0.24(+5.52%) |
Jul 27, 2005 | 4.200 | 4.500 | 4.180 | 4.350 | 85,136 | +0.15(+3.57%) |
Jul 26, 2005 | 4.050 | 4.200 | 4.040 | 4.200 | 50,397 | +0.20(+5.00%) |
Jul 25, 2005 | 4.010 | 4.140 | 3.940 | 4.000 | 46,247 | -0.09(-2.20%) |
Jul 22, 2005 | 4.160 | 4.230 | 4.010 | 4.090 | 36,925 | -0.08(-1.92%) |
Jul 21, 2005 | 4.240 | 4.300 | 4.070 | 4.170 | 91,580 | +0.01(+0.24%) |
Jul 20, 2005 | 3.960 | 4.320 | 3.960 | 4.160 | 127,786 | +0.17(+4.26%) |
Jul 19, 2005 | 4.030 | 4.060 | 3.850 | 3.990 | 56,490 | +0.04(+1.01%) |
Jul 18, 2005 | 4.030 | 4.050 | 3.790 | 3.950 | 68,516 | -0.10(-2.47%) |
Jul 15, 2005 | 4.150 | 4.150 | 3.950 | 4.050 | 24,828 | -0.05(-1.22%) |
Jul 14, 2005 | 4.180 | 4.200 | 4.100 | 4.100 | 24,051 | -0.09(-2.15%) |
Jul 13, 2005 | 4.080 | 4.240 | 3.990 | 4.190 | 134,045 | +0.19(+4.75%) |
Jul 12, 2005 | 4.000 | 4.020 | 3.820 | 4.000 | 46,057 | +0.00(+0.00%) |
Jul 11, 2005 | 3.900 | 4.000 | 3.840 | 4.000 | 125,847 | +0.18(+4.71%) |
Jul 08, 2005 | 3.530 | 3.940 | 3.520 | 3.820 | 61,146 | +0.27(+7.61%) |
Jul 07, 2005 | 3.680 | 3.680 | 3.550 | 3.550 | 8,050 | -0.15(-4.05%) |
Jul 06, 2005 | 3.640 | 3.800 | 3.562 | 3.700 | 59,101 | +0.11(+3.06%) |
Jul 05, 2005 | 3.800 | 3.810 | 3.560 | 3.590 | 28,900 | -0.09(-2.45%) |
Jul 01, 2005 | 3.540 | 3.710 | 3.540 | 3.680 | 13,800 | +0.11(+3.08%) |
Jun 30, 2005 | 3.710 | 3.810 | 3.550 | 3.570 | 47,500 | -0.14(-3.77%) |
Jun 29, 2005 | 3.840 | 3.870 | 3.540 | 3.710 | 64,450 | -0.04(-1.07%) |
Jun 28, 2005 | 3.800 | 3.870 | 3.700 | 3.750 | 48,783 | +0.04(+1.08%) |
Jun 27, 2005 | 3.770 | 3.800 | 3.700 | 3.710 | 37,161 | -0.14(-3.64%) |
Jun 24, 2005 | 3.850 | 4.000 | 3.800 | 3.850 | 38,133 | -0.07(-1.79%) |
Jun 23, 2005 | 4.000 | 4.000 | 3.840 | 3.920 | 33,270 | -0.06(-1.51%) |
Jun 22, 2005 | 4.010 | 4.070 | 3.930 | 3.980 | 23,719 | -0.05(-1.24%) |
Jun 21, 2005 | 4.080 | 4.090 | 3.910 | 4.030 | 47,367 | -0.05(-1.23%) |
Jun 20, 2005 | 4.070 | 4.090 | 3.910 | 4.080 | 33,375 | +0.01(+0.25%) |
Jun 17, 2005 | 4.020 | 4.070 | 3.900 | 4.070 | 115,981 | +0.12(+3.04%) |
Jun 16, 2005 | 3.960 | 4.080 | 3.820 | 3.950 | 72,107 | +0.04(+1.02%) |
Jun 15, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 33,153 | +0.01(+0.26%) |
Jun 14, 2005 | 3.720 | 3.990 | 3.720 | 3.900 | 61,024 | +0.09(+2.36%) |
Jun 13, 2005 | 4.000 | 4.000 | 3.810 | 3.810 | 37,868 | -0.19(-4.75%) |
Jun 10, 2005 | 3.950 | 4.060 | 3.910 | 4.000 | 33,993 | +0.00(+0.00%) |
Jun 09, 2005 | 4.090 | 4.150 | 4.000 | 4.000 | 46,532 | -0.09(-2.20%) |
Jun 08, 2005 | 4.090 | 4.110 | 3.900 | 4.090 | 45,758 | +0.02(+0.49%) |
Jun 07, 2005 | 3.900 | 4.110 | 3.900 | 4.070 | 49,386 | +0.07(+1.75%) |
Jun 06, 2005 | 4.090 | 4.090 | 3.790 | 4.000 | 44,950 | -0.03(-0.74%) |
Jun 03, 2005 | 3.910 | 4.030 | 3.910 | 4.030 | 56,440 | +0.04(+1.00%) |
Jun 02, 2005 | 3.900 | 3.990 | 3.900 | 3.990 | 44,400 | +0.14(+3.64%) |
Jun 01, 2005 | 3.780 | 3.870 | 3.700 | 3.850 | 34,970 | +0.10(+2.67%) |
May 31, 2005 | 3.930 | 3.990 | 3.750 | 3.750 | 54,300 | -0.19(-4.82%) |
May 27, 2005 | 3.890 | 4.030 | 3.820 | 3.940 | 30,000 | +0.04(+1.03%) |
May 26, 2005 | 3.850 | 3.960 | 3.850 | 3.900 | 25,550 | +0.10(+2.63%) |
May 25, 2005 | 3.880 | 3.900 | 3.710 | 3.800 | 43,000 | -0.07(-1.81%) |
May 24, 2005 | 3.960 | 3.960 | 3.760 | 3.870 | 36,600 | +0.01(+0.26%) |
May 23, 2005 | 3.760 | 4.040 | 3.700 | 3.860 | 28,562 | +0.06(+1.58%) |
May 20, 2005 | 3.800 | 3.880 | 3.750 | 3.800 | 16,018 | -0.01(-0.26%) |
May 19, 2005 | 3.880 | 3.970 | 3.800 | 3.810 | 58,530 | -0.07(-1.80%) |
May 18, 2005 | 3.850 | 3.930 | 3.760 | 3.880 | 33,100 | +0.07(+1.84%) |
May 17, 2005 | 3.700 | 3.900 | 3.700 | 3.810 | 44,935 | +0.03(+0.79%) |
May 16, 2005 | 3.800 | 3.920 | 3.640 | 3.780 | 25,900 | -0.06(-1.56%) |
May 13, 2005 | 3.990 | 4.020 | 3.720 | 3.840 | 86,000 | -0.07(-1.79%) |
May 12, 2005 | 3.940 | 4.000 | 3.880 | 3.910 | 53,755 | -0.03(-0.76%) |
May 11, 2005 | 3.960 | 3.960 | 3.550 | 3.940 | 70,511 | -0.01(-0.25%) |
May 10, 2005 | 3.890 | 3.950 | 3.820 | 3.950 | 38,976 | +0.14(+3.67%) |
May 09, 2005 | 3.770 | 3.850 | 3.630 | 3.810 | 48,724 | +0.08(+2.14%) |
May 06, 2005 | 3.690 | 3.800 | 3.510 | 3.730 | 78,631 | +0.02(+0.54%) |
May 05, 2005 | 3.480 | 3.750 | 3.460 | 3.710 | 67,144 | -0.02(-0.54%) |
May 04, 2005 | 3.660 | 3.760 | 3.460 | 3.730 | 104,775 | +0.01(+0.27%) |
May 03, 2005 | 3.870 | 3.870 | 3.680 | 3.720 | 35,695 | -0.12(-3.12%) |
May 02, 2005 | 3.860 | 3.880 | 3.830 | 3.840 | 17,280 | +0.00(+0.00%) |
Apr 29, 2005 | 3.930 | 3.950 | 3.760 | 3.840 | 25,100 | -0.06(-1.54%) |
Apr 28, 2005 | 3.890 | 3.900 | 3.750 | 3.900 | 21,960 | +0.00(+0.00%) |
Apr 27, 2005 | 3.800 | 3.900 | 3.770 | 3.900 | 30,590 | -0.09(-2.26%) |
Apr 26, 2005 | 3.870 | 4.000 | 3.850 | 3.990 | 63,151 | +0.15(+3.91%) |
Apr 25, 2005 | 3.960 | 4.010 | 3.680 | 3.840 | 27,986 | -0.20(-4.95%) |
Apr 22, 2005 | 3.920 | 4.050 | 3.810 | 4.040 | 38,182 | +0.13(+3.32%) |
Apr 21, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 34,281 | -0.08(-2.01%) |
Apr 20, 2005 | 4.020 | 4.100 | 3.850 | 3.990 | 47,168 | +0.02(+0.50%) |
Apr 19, 2005 | 3.960 | 4.050 | 3.790 | 3.970 | 45,669 | +0.02(+0.51%) |
Apr 18, 2005 | 3.750 | 3.990 | 3.680 | 3.950 | 74,081 | +0.20(+5.33%) |
Apr 15, 2005 | 3.750 | 4.000 | 3.750 | 3.750 | 44,595 | -0.09(-2.34%) |
Apr 14, 2005 | 4.000 | 4.130 | 3.780 | 3.840 | 71,398 | -0.25(-6.11%) |
Apr 13, 2005 | 4.170 | 4.190 | 4.070 | 4.090 | 18,802 | -0.07(-1.68%) |
Apr 12, 2005 | 4.170 | 4.190 | 4.060 | 4.160 | 30,575 | +0.06(+1.46%) |
Apr 11, 2005 | 4.150 | 4.200 | 4.000 | 4.100 | 43,681 | +0.05(+1.23%) |
Apr 08, 2005 | 4.050 | 4.090 | 3.820 | 4.050 | 68,594 | +0.10(+2.53%) |
Apr 07, 2005 | 3.990 | 4.020 | 3.750 | 3.950 | 122,279 | +0.05(+1.28%) |
Apr 06, 2005 | 4.000 | 4.040 | 3.880 | 3.900 | 27,319 | +0.00(+0.00%) |
Apr 05, 2005 | 4.000 | 4.000 | 3.850 | 3.900 | 38,834 | +0.10(+2.63%) |
Apr 04, 2005 | 4.070 | 4.070 | 3.620 | 3.800 | 86,094 | -0.07(-1.81%) |