Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.220 | 4.346 | 4.030 | 4.346 | 239,276 | +0.13(+2.97%) |
Mar 30, 2006 | 4.373 | 4.411 | 4.182 | 4.220 | 201,080 | -0.15(-3.49%) |
Mar 29, 2006 | 4.351 | 4.373 | 4.291 | 4.373 | 153,518 | +0.03(+0.75%) |
Mar 28, 2006 | 4.362 | 4.362 | 4.286 | 4.340 | 151,682 | -0.01(-0.25%) |
Mar 27, 2006 | 4.324 | 4.395 | 4.313 | 4.351 | 329,808 | +0.03(+0.63%) |
Mar 24, 2006 | 4.356 | 4.384 | 4.307 | 4.324 | 156,089 | -0.03(-0.75%) |
Mar 23, 2006 | 4.373 | 4.384 | 4.329 | 4.356 | 574,593 | -0.01(-0.25%) |
Mar 22, 2006 | 4.286 | 4.373 | 4.215 | 4.367 | 376,451 | +0.09(+2.04%) |
Mar 21, 2006 | 4.237 | 4.373 | 4.144 | 4.280 | 680,734 | +0.04(+0.90%) |
Mar 20, 2006 | 3.948 | 4.242 | 3.877 | 4.242 | 875,754 | +0.40(+10.34%) |
Mar 17, 2006 | 3.845 | 3.883 | 3.812 | 3.845 | 442,192 | +0.02(+0.57%) |
Mar 16, 2006 | 3.910 | 3.910 | 3.823 | 3.823 | 167,107 | -0.09(-2.23%) |
Mar 15, 2006 | 3.823 | 3.915 | 3.823 | 3.910 | 129,829 | +0.07(+1.84%) |
Mar 14, 2006 | 3.823 | 3.850 | 3.812 | 3.839 | 93,286 | -0.02(-0.56%) |
Mar 13, 2006 | 3.861 | 3.932 | 3.812 | 3.861 | 191,163 | +0.01(+0.14%) |
Mar 10, 2006 | 3.834 | 3.883 | 3.801 | 3.855 | 160,680 | +0.04(+1.00%) |
Mar 09, 2006 | 3.806 | 3.823 | 3.785 | 3.817 | 150,580 | +0.01(+0.14%) |
Mar 08, 2006 | 3.790 | 3.839 | 3.752 | 3.812 | 134,420 | +0.01(+0.29%) |
Mar 07, 2006 | 3.768 | 3.834 | 3.757 | 3.801 | 183,451 | +0.01(+0.29%) |
Mar 06, 2006 | 3.730 | 3.828 | 3.730 | 3.790 | 173,534 | +0.03(+0.72%) |
Mar 03, 2006 | 3.768 | 3.801 | 3.757 | 3.763 | 121,933 | -0.01(-0.14%) |
Mar 02, 2006 | 3.834 | 3.855 | 3.763 | 3.768 | 137,909 | -0.08(-2.12%) |
Mar 01, 2006 | 3.910 | 3.921 | 3.817 | 3.850 | 153,886 | -0.07(-1.81%) |
Feb 28, 2006 | 3.937 | 3.959 | 3.921 | 3.921 | 150,947 | -0.02(-0.42%) |
Feb 27, 2006 | 3.943 | 3.975 | 3.866 | 3.937 | 178,493 | +0.02(+0.56%) |
Feb 24, 2006 | 3.823 | 3.926 | 3.763 | 3.915 | 123,953 | +0.09(+2.28%) |
Feb 23, 2006 | 3.866 | 3.915 | 3.823 | 3.828 | 124,320 | -0.07(-1.68%) |
Feb 22, 2006 | 3.926 | 3.959 | 3.888 | 3.894 | 153,151 | -0.03(-0.83%) |
Feb 21, 2006 | 3.921 | 3.943 | 3.872 | 3.926 | 235,787 | -0.01(-0.14%) |
Feb 17, 2006 | 3.981 | 3.981 | 3.921 | 3.932 | 178,676 | -0.04(-0.96%) |
Feb 16, 2006 | 3.937 | 3.970 | 3.872 | 3.970 | 286,654 | +0.05(+1.25%) |
Feb 15, 2006 | 3.752 | 3.948 | 3.736 | 3.921 | 259,843 | +0.15(+3.90%) |
Feb 14, 2006 | 3.708 | 3.779 | 3.703 | 3.774 | 195,203 | +0.07(+1.76%) |
Feb 13, 2006 | 3.757 | 3.779 | 3.708 | 3.708 | 123,586 | -0.04(-1.16%) |
Feb 10, 2006 | 3.703 | 3.757 | 3.703 | 3.752 | 148,009 | +0.05(+1.32%) |
Feb 09, 2006 | 3.741 | 3.757 | 3.703 | 3.703 | 103,753 | -0.04(-1.02%) |
Feb 08, 2006 | 3.730 | 3.779 | 3.730 | 3.741 | 90,715 | +0.01(+0.29%) |
Feb 07, 2006 | 3.806 | 3.834 | 3.730 | 3.730 | 151,498 | -0.07(-1.86%) |
Feb 06, 2006 | 3.812 | 3.855 | 3.774 | 3.801 | 174,636 | +0.04(+1.16%) |
Feb 03, 2006 | 3.812 | 3.812 | 3.730 | 3.757 | 168,576 | -0.01(-0.14%) |
Feb 02, 2006 | 3.817 | 3.845 | 3.736 | 3.763 | 176,656 | -0.06(-1.57%) |
Feb 01, 2006 | 3.828 | 3.855 | 3.817 | 3.823 | 127,993 | -0.03(-0.85%) |
Jan 31, 2006 | 3.877 | 3.877 | 3.817 | 3.855 | 152,233 | -0.01(-0.14%) |
Jan 30, 2006 | 4.079 | 4.084 | 3.812 | 3.861 | 297,672 | -0.21(-5.09%) |
Jan 27, 2006 | 3.888 | 4.199 | 3.877 | 4.068 | 481,306 | +0.18(+4.62%) |
Jan 26, 2006 | 3.785 | 3.894 | 3.731 | 3.888 | 330,726 | +0.09(+2.44%) |
Jan 25, 2006 | 3.703 | 3.796 | 3.692 | 3.796 | 169,862 | +0.09(+2.35%) |
Jan 24, 2006 | 3.698 | 3.725 | 3.665 | 3.708 | 141,949 | +0.03(+0.89%) |
Jan 23, 2006 | 3.703 | 3.719 | 3.654 | 3.676 | 130,748 | -0.02(-0.59%) |
Jan 20, 2006 | 3.790 | 3.861 | 3.687 | 3.698 | 145,622 | -0.06(-1.59%) |
Jan 19, 2006 | 3.785 | 3.785 | 3.719 | 3.757 | 110,548 | -0.01(-0.29%) |
Jan 18, 2006 | 3.676 | 3.861 | 3.665 | 3.768 | 327,053 | +0.09(+2.52%) |
Jan 17, 2006 | 3.785 | 3.785 | 3.659 | 3.676 | 201,998 | -0.08(-2.17%) |
Jan 13, 2006 | 3.725 | 3.774 | 3.719 | 3.757 | 118,628 | +0.03(+0.88%) |
Jan 12, 2006 | 3.779 | 3.785 | 3.719 | 3.725 | 135,889 | -0.05(-1.44%) |
Jan 11, 2006 | 3.796 | 3.796 | 3.730 | 3.779 | 172,249 | -0.01(-0.29%) |
Jan 10, 2006 | 3.806 | 3.806 | 3.757 | 3.790 | 189,511 | -0.02(-0.43%) |
Jan 09, 2006 | 3.834 | 3.855 | 3.774 | 3.806 | 172,249 | -0.03(-0.71%) |
Jan 06, 2006 | 3.801 | 3.850 | 3.736 | 3.834 | 203,100 | +0.06(+1.59%) |
Jan 05, 2006 | 3.741 | 3.823 | 3.736 | 3.774 | 168,760 | +0.03(+0.87%) |
Jan 04, 2006 | 3.817 | 3.845 | 3.730 | 3.741 | 245,152 | -0.08(-2.14%) |
Jan 03, 2006 | 3.817 | 3.850 | 3.730 | 3.823 | 236,338 | +0.01(+0.14%) |
Dec 30, 2005 | 3.817 | 3.883 | 3.806 | 3.817 | 281,879 | -0.03(-0.71%) |
Dec 29, 2005 | 3.948 | 4.024 | 3.817 | 3.845 | 278,941 | -0.14(-3.55%) |
Dec 28, 2005 | 3.839 | 4.193 | 3.839 | 3.986 | 494,712 | +0.14(+3.68%) |
Dec 27, 2005 | 3.954 | 4.035 | 3.845 | 3.845 | 384,531 | -0.08(-2.08%) |
Dec 23, 2005 | 3.730 | 3.948 | 3.714 | 3.926 | 619,951 | +0.35(+9.74%) |
Dec 22, 2005 | 3.567 | 3.621 | 3.551 | 3.578 | 283,164 | +0.02(+0.46%) |
Dec 21, 2005 | 3.676 | 3.730 | 3.551 | 3.561 | 320,626 | -0.11(-3.11%) |
Dec 20, 2005 | 3.681 | 3.714 | 3.676 | 3.676 | 197,223 | -0.02(-0.59%) |
Dec 19, 2005 | 3.752 | 3.757 | 3.676 | 3.698 | 247,907 | -0.02(-0.59%) |
Dec 16, 2005 | 3.692 | 3.747 | 3.649 | 3.719 | 464,412 | +0.08(+2.25%) |
Dec 15, 2005 | 3.681 | 3.703 | 3.583 | 3.638 | 304,282 | -0.07(-1.76%) |
Dec 14, 2005 | 3.757 | 3.801 | 3.670 | 3.703 | 272,146 | -0.02(-0.58%) |
Dec 13, 2005 | 3.757 | 3.801 | 3.708 | 3.725 | 331,277 | -0.05(-1.30%) |
Dec 12, 2005 | 3.812 | 3.812 | 3.741 | 3.774 | 233,032 | -0.02(-0.57%) |
Dec 09, 2005 | 3.763 | 3.834 | 3.757 | 3.796 | 244,234 | +0.03(+0.72%) |
Dec 08, 2005 | 3.883 | 3.883 | 3.757 | 3.768 | 292,530 | -0.06(-1.56%) |
Dec 07, 2005 | 3.850 | 3.888 | 3.796 | 3.828 | 252,497 | -0.01(-0.14%) |
Dec 06, 2005 | 3.894 | 3.926 | 3.834 | 3.834 | 158,109 | -0.04(-0.98%) |
Dec 05, 2005 | 3.915 | 3.921 | 3.817 | 3.872 | 255,068 | -0.02(-0.56%) |
Dec 02, 2005 | 3.975 | 4.030 | 3.828 | 3.894 | 164,904 | -0.08(-1.92%) |
Dec 01, 2005 | 3.866 | 4.003 | 3.855 | 3.970 | 262,046 | +0.13(+3.40%) |
Nov 30, 2005 | 3.845 | 3.910 | 3.812 | 3.839 | 221,463 | +0.02(+0.57%) |
Nov 29, 2005 | 3.796 | 3.866 | 3.785 | 3.817 | 311,077 | +0.02(+0.57%) |
Nov 28, 2005 | 3.948 | 3.948 | 3.785 | 3.796 | 284,634 | -0.11(-2.92%) |
Nov 25, 2005 | 3.932 | 3.937 | 3.899 | 3.910 | 75,106 | -0.02(-0.55%) |
Nov 23, 2005 | 3.915 | 3.975 | 3.894 | 3.932 | 329,991 | +0.03(+0.84%) |
Nov 22, 2005 | 3.981 | 3.986 | 3.872 | 3.899 | 290,510 | -0.06(-1.51%) |
Nov 21, 2005 | 3.921 | 3.970 | 3.866 | 3.959 | 286,654 | +0.11(+2.97%) |
Nov 18, 2005 | 3.888 | 3.888 | 3.785 | 3.845 | 158,109 | -0.02(-0.56%) |
Nov 17, 2005 | 3.752 | 3.888 | 3.698 | 3.866 | 277,472 | +0.14(+3.80%) |
Nov 16, 2005 | 3.888 | 3.910 | 3.681 | 3.725 | 590,386 | -0.17(-4.47%) |
Nov 15, 2005 | 3.992 | 3.997 | 3.877 | 3.899 | 205,303 | -0.10(-2.45%) |
Nov 14, 2005 | 4.111 | 4.122 | 3.975 | 3.997 | 210,261 | -0.12(-2.91%) |
Nov 11, 2005 | 4.128 | 4.220 | 4.090 | 4.117 | 154,069 | -0.02(-0.40%) |
Nov 10, 2005 | 4.166 | 4.166 | 4.062 | 4.133 | 159,395 | -0.01(-0.26%) |
Nov 09, 2005 | 4.101 | 4.182 | 4.068 | 4.144 | 239,459 | +0.10(+2.42%) |
Nov 08, 2005 | 4.166 | 4.166 | 4.008 | 4.046 | 305,568 | -0.14(-3.38%) |
Nov 07, 2005 | 4.030 | 4.215 | 4.024 | 4.188 | 219,627 | +0.16(+3.92%) |
Nov 04, 2005 | 4.084 | 4.084 | 3.981 | 4.030 | 214,485 | -0.07(-1.60%) |
Nov 03, 2005 | 4.231 | 4.231 | 4.084 | 4.095 | 184,736 | -0.03(-0.66%) |
Nov 02, 2005 | 3.997 | 4.128 | 3.997 | 4.122 | 442,192 | +0.14(+3.42%) |
Nov 01, 2005 | 4.041 | 4.062 | 3.975 | 3.986 | 414,831 | -0.01(-0.14%) |
Oct 31, 2005 | 4.024 | 4.111 | 3.964 | 3.992 | 480,388 | +0.05(+1.24%) |
Oct 28, 2005 | 4.003 | 4.035 | 3.883 | 3.943 | 653,372 | -0.06(-1.50%) |
Oct 27, 2005 | 4.275 | 4.275 | 3.921 | 4.003 | 701,117 | -0.25(-5.89%) |
Oct 26, 2005 | 4.416 | 4.460 | 4.177 | 4.253 | 398,120 | -0.16(-3.70%) |
Oct 25, 2005 | 4.634 | 4.635 | 4.411 | 4.416 | 440,907 | -0.26(-5.59%) |
Oct 24, 2005 | 4.852 | 4.890 | 4.634 | 4.678 | 237,072 | -0.14(-2.94%) |
Oct 21, 2005 | 4.983 | 4.988 | 4.765 | 4.819 | 188,042 | -0.09(-1.78%) |
Oct 20, 2005 | 4.847 | 5.010 | 4.830 | 4.906 | 245,152 | +0.09(+1.81%) |
Oct 19, 2005 | 4.678 | 4.836 | 4.634 | 4.819 | 175,922 | +0.14(+2.91%) |
Oct 18, 2005 | 4.759 | 4.847 | 4.656 | 4.683 | 149,662 | -0.10(-2.05%) |
Oct 17, 2005 | 4.852 | 4.896 | 4.721 | 4.781 | 120,831 | -0.03(-0.68%) |
Oct 14, 2005 | 4.803 | 4.868 | 4.656 | 4.814 | 98,979 | +0.07(+1.38%) |
Oct 13, 2005 | 4.547 | 4.814 | 4.547 | 4.749 | 228,809 | +0.17(+3.81%) |
Oct 12, 2005 | 4.721 | 4.743 | 4.574 | 4.574 | 189,327 | -0.16(-3.34%) |
Oct 11, 2005 | 4.901 | 4.901 | 4.710 | 4.732 | 95,857 | -0.15(-3.12%) |
Oct 10, 2005 | 4.792 | 4.896 | 4.732 | 4.885 | 150,029 | +0.11(+2.40%) |
Oct 07, 2005 | 4.738 | 4.825 | 4.710 | 4.770 | 92,184 | +0.06(+1.27%) |
Oct 06, 2005 | 4.727 | 4.879 | 4.645 | 4.710 | 183,634 | -0.04(-0.92%) |
Oct 05, 2005 | 4.847 | 4.874 | 4.732 | 4.754 | 144,704 | -0.11(-2.35%) |
Oct 04, 2005 | 4.983 | 5.037 | 4.847 | 4.868 | 120,831 | -0.14(-2.83%) |
Oct 03, 2005 | 5.064 | 5.141 | 4.710 | 5.010 | 305,201 | +0.00(+0.00%) |
Sep 30, 2005 | 5.092 | 5.113 | 4.983 | 5.010 | 143,235 | -0.11(-2.23%) |
Sep 29, 2005 | 5.010 | 5.146 | 5.010 | 5.124 | 147,826 | +0.14(+2.73%) |
Sep 28, 2005 | 5.130 | 5.130 | 4.917 | 4.988 | 211,730 | -0.14(-2.76%) |
Sep 27, 2005 | 5.037 | 5.168 | 4.934 | 5.130 | 280,226 | +0.13(+2.50%) |
Sep 26, 2005 | 4.945 | 5.005 | 4.924 | 5.005 | 188,225 | +0.16(+3.37%) |
Sep 23, 2005 | 4.841 | 4.901 | 4.765 | 4.841 | 481,123 | +0.08(+1.72%) |
Sep 22, 2005 | 4.765 | 4.847 | 4.738 | 4.759 | 143,969 | -0.03(-0.68%) |
Sep 21, 2005 | 4.765 | 4.885 | 4.672 | 4.792 | 282,614 | -0.01(-0.23%) |
Sep 20, 2005 | 4.874 | 4.983 | 4.792 | 4.803 | 232,481 | -0.07(-1.45%) |
Sep 19, 2005 | 5.005 | 5.037 | 4.874 | 4.874 | 166,005 | -0.13(-2.61%) |
Sep 16, 2005 | 4.819 | 5.032 | 4.775 | 5.005 | 666,227 | +0.22(+4.55%) |
Sep 15, 2005 | 5.092 | 5.092 | 4.765 | 4.787 | 282,614 | -0.29(-5.79%) |
Sep 14, 2005 | 5.070 | 5.113 | 5.037 | 5.081 | 156,089 | +0.01(+0.21%) |
Sep 13, 2005 | 5.064 | 5.124 | 5.021 | 5.070 | 168,025 | +0.02(+0.32%) |
Sep 12, 2005 | 5.135 | 5.157 | 5.048 | 5.054 | 154,804 | -0.08(-1.49%) |
Sep 09, 2005 | 5.146 | 5.157 | 5.092 | 5.130 | 109,630 | -0.02(-0.32%) |
Sep 08, 2005 | 5.228 | 5.228 | 5.135 | 5.146 | 126,708 | -0.13(-2.38%) |
Sep 07, 2005 | 5.407 | 5.413 | 5.266 | 5.271 | 111,099 | -0.12(-2.22%) |
Sep 06, 2005 | 5.141 | 5.391 | 5.135 | 5.391 | 439,254 | +0.25(+4.87%) |
Sep 02, 2005 | 5.135 | 5.173 | 5.075 | 5.141 | 130,748 | +0.00(+0.00%) |
Sep 01, 2005 | 5.173 | 5.195 | 5.092 | 5.141 | 164,169 | -0.05(-0.94%) |
Aug 31, 2005 | 5.092 | 5.190 | 5.075 | 5.190 | 134,053 | +0.07(+1.38%) |
Aug 30, 2005 | 5.179 | 5.201 | 5.043 | 5.119 | 180,880 | -0.08(-1.57%) |
Aug 29, 2005 | 5.119 | 5.217 | 5.097 | 5.201 | 136,073 | +0.04(+0.74%) |
Aug 26, 2005 | 5.282 | 5.288 | 5.162 | 5.162 | 187,674 | -0.09(-1.76%) |
Aug 25, 2005 | 5.250 | 5.277 | 5.179 | 5.255 | 130,931 | +0.02(+0.31%) |
Aug 24, 2005 | 5.222 | 5.277 | 5.184 | 5.239 | 180,513 | +0.01(+0.21%) |
Aug 23, 2005 | 5.331 | 5.342 | 5.206 | 5.228 | 160,864 | -0.06(-1.13%) |
Aug 22, 2005 | 5.217 | 5.315 | 5.217 | 5.288 | 232,298 | +0.13(+2.43%) |
Aug 19, 2005 | 5.097 | 5.190 | 5.075 | 5.162 | 191,898 | +0.07(+1.28%) |
Aug 18, 2005 | 5.211 | 5.239 | 5.097 | 5.097 | 382,695 | -0.15(-2.80%) |
Aug 17, 2005 | 5.271 | 5.309 | 5.228 | 5.244 | 244,601 | -0.02(-0.41%) |
Aug 16, 2005 | 5.326 | 5.337 | 5.206 | 5.266 | 438,520 | -0.07(-1.33%) |
Aug 15, 2005 | 5.380 | 5.380 | 5.201 | 5.337 | 442,560 | -0.03(-0.61%) |
Aug 12, 2005 | 5.435 | 5.446 | 5.326 | 5.369 | 289,041 | -0.05(-0.90%) |
Aug 11, 2005 | 5.505 | 5.565 | 5.391 | 5.418 | 308,690 | -0.07(-1.19%) |
Aug 10, 2005 | 5.353 | 5.636 | 5.353 | 5.484 | 630,418 | +0.11(+2.03%) |
Aug 09, 2005 | 5.391 | 5.413 | 5.320 | 5.375 | 300,793 | -0.05(-0.90%) |
Aug 08, 2005 | 5.527 | 5.544 | 5.315 | 5.424 | 616,462 | -0.07(-1.29%) |
Aug 05, 2005 | 5.593 | 5.598 | 5.495 | 5.495 | 365,617 | -0.08(-1.37%) |
Aug 04, 2005 | 5.565 | 5.718 | 5.511 | 5.571 | 437,234 | +0.01(+0.10%) |
Aug 03, 2005 | 5.511 | 5.598 | 5.451 | 5.565 | 612,422 | +0.00(+0.00%) |
Aug 02, 2005 | 5.881 | 5.898 | 5.539 | 5.565 | 1,232,740 | -0.36(-6.07%) |
Aug 01, 2005 | 6.154 | 6.208 | 5.854 | 5.925 | 1,720,474 | -0.17(-2.77%) |
Jul 29, 2005 | 6.208 | 6.399 | 5.865 | 6.094 | 6,220,447 | +0.62(+11.34%) |
Jul 28, 2005 | 5.005 | 5.522 | 4.819 | 5.473 | 1,160,939 | +0.50(+9.96%) |
Jul 27, 2005 | 4.841 | 4.988 | 4.819 | 4.977 | 292,530 | +0.19(+3.98%) |
Jul 26, 2005 | 4.738 | 4.847 | 4.689 | 4.787 | 164,169 | +0.02(+0.46%) |
Jul 25, 2005 | 4.966 | 4.972 | 4.716 | 4.765 | 249,743 | -0.19(-3.74%) |
Jul 22, 2005 | 4.874 | 4.950 | 4.803 | 4.950 | 162,700 | +0.15(+3.06%) |
Jul 21, 2005 | 5.010 | 5.048 | 4.770 | 4.803 | 315,668 | -0.15(-3.08%) |
Jul 20, 2005 | 4.847 | 5.037 | 4.808 | 4.955 | 303,181 | +0.13(+2.71%) |
Jul 19, 2005 | 4.781 | 4.836 | 4.765 | 4.825 | 94,388 | +0.06(+1.26%) |
Jul 18, 2005 | 4.868 | 4.874 | 4.743 | 4.765 | 104,488 | -0.08(-1.57%) |
Jul 15, 2005 | 4.749 | 4.847 | 4.743 | 4.841 | 99,530 | +0.05(+1.02%) |
Jul 14, 2005 | 4.743 | 4.836 | 4.738 | 4.792 | 98,611 | +0.01(+0.11%) |
Jul 13, 2005 | 4.765 | 4.852 | 4.765 | 4.787 | 60,966 | -0.01(-0.11%) |
Jul 12, 2005 | 4.847 | 4.847 | 4.716 | 4.792 | 101,366 | -0.03(-0.57%) |
Jul 11, 2005 | 4.732 | 4.841 | 4.716 | 4.819 | 161,415 | +0.07(+1.37%) |
Jul 08, 2005 | 4.618 | 4.765 | 4.596 | 4.754 | 181,798 | +0.11(+2.34%) |
Jul 07, 2005 | 4.596 | 4.651 | 4.498 | 4.645 | 95,122 | +0.02(+0.47%) |
Jul 06, 2005 | 4.661 | 4.661 | 4.585 | 4.623 | 65,924 | -0.04(-0.82%) |
Jul 05, 2005 | 4.591 | 4.661 | 4.553 | 4.661 | 73,453 | +0.07(+1.54%) |
Jul 01, 2005 | 4.574 | 4.596 | 4.525 | 4.591 | 55,641 | +0.03(+0.72%) |
Jun 30, 2005 | 4.509 | 4.629 | 4.493 | 4.558 | 95,306 | +0.05(+1.09%) |
Jun 29, 2005 | 4.384 | 4.520 | 4.384 | 4.509 | 106,140 | +0.05(+1.22%) |
Jun 28, 2005 | 4.454 | 4.465 | 4.389 | 4.454 | 72,719 | +0.00(+0.00%) |
Jun 27, 2005 | 4.438 | 4.465 | 4.362 | 4.454 | 133,869 | -0.01(-0.12%) |
Jun 24, 2005 | 4.520 | 4.520 | 4.416 | 4.460 | 201,447 | -0.07(-1.56%) |
Jun 23, 2005 | 4.602 | 4.623 | 4.503 | 4.531 | 60,966 | -0.07(-1.54%) |
Jun 22, 2005 | 4.580 | 4.629 | 4.547 | 4.602 | 84,288 | +0.01(+0.24%) |
Jun 21, 2005 | 4.602 | 4.645 | 4.563 | 4.591 | 93,653 | +0.01(+0.12%) |
Jun 20, 2005 | 4.433 | 4.623 | 4.433 | 4.585 | 106,508 | +0.12(+2.68%) |
Jun 17, 2005 | 4.651 | 4.656 | 4.465 | 4.465 | 241,663 | -0.16(-3.53%) |
Jun 16, 2005 | 4.602 | 4.629 | 4.487 | 4.629 | 106,691 | +0.03(+0.59%) |
Jun 15, 2005 | 4.542 | 4.607 | 4.520 | 4.602 | 134,053 | +0.08(+1.81%) |
Jun 14, 2005 | 4.536 | 4.547 | 4.482 | 4.520 | 62,803 | +0.00(+0.00%) |
Jun 13, 2005 | 4.520 | 4.531 | 4.460 | 4.520 | 54,172 | -0.03(-0.60%) |
Jun 10, 2005 | 4.547 | 4.563 | 4.487 | 4.547 | 102,651 | +0.01(+0.12%) |
Jun 09, 2005 | 4.520 | 4.553 | 4.471 | 4.542 | 71,617 | +0.01(+0.12%) |
Jun 08, 2005 | 4.520 | 4.547 | 4.493 | 4.536 | 83,737 | +0.01(+0.12%) |
Jun 07, 2005 | 4.460 | 4.563 | 4.449 | 4.531 | 148,193 | +0.06(+1.34%) |
Jun 06, 2005 | 4.520 | 4.520 | 4.411 | 4.471 | 102,835 | -0.03(-0.61%) |
Jun 03, 2005 | 4.520 | 4.547 | 4.487 | 4.498 | 116,240 | -0.05(-1.08%) |
Jun 02, 2005 | 4.493 | 4.563 | 4.427 | 4.547 | 128,544 | +0.03(+0.72%) |
Jun 01, 2005 | 4.444 | 4.520 | 4.438 | 4.514 | 139,746 | +0.08(+1.84%) |
May 31, 2005 | 4.384 | 4.460 | 4.384 | 4.433 | 123,035 | +0.05(+1.12%) |
May 27, 2005 | 4.356 | 4.411 | 4.356 | 4.384 | 197,407 | +0.02(+0.37%) |
May 26, 2005 | 4.411 | 4.427 | 4.351 | 4.367 | 505,914 | -0.03(-0.74%) |
May 25, 2005 | 4.422 | 4.438 | 4.318 | 4.400 | 135,522 | -0.01(-0.12%) |
May 24, 2005 | 4.329 | 4.438 | 4.313 | 4.405 | 142,133 | +0.08(+1.89%) |
May 23, 2005 | 4.378 | 4.389 | 4.297 | 4.324 | 182,165 | -0.04(-0.87%) |
May 20, 2005 | 4.329 | 4.400 | 4.302 | 4.362 | 174,269 | +0.06(+1.39%) |
May 19, 2005 | 4.242 | 4.313 | 4.215 | 4.302 | 178,493 | +0.09(+2.20%) |
May 18, 2005 | 4.084 | 4.248 | 4.068 | 4.209 | 192,265 | +0.25(+6.33%) |
May 17, 2005 | 3.981 | 3.981 | 3.877 | 3.959 | 66,659 | -0.03(-0.82%) |
May 16, 2005 | 3.790 | 4.003 | 3.790 | 3.992 | 65,741 | +0.20(+5.32%) |
May 13, 2005 | 3.954 | 3.959 | 3.768 | 3.790 | 118,444 | -0.14(-3.47%) |
May 12, 2005 | 4.073 | 4.084 | 3.915 | 3.926 | 141,031 | -0.10(-2.57%) |
May 11, 2005 | 3.872 | 4.052 | 3.834 | 4.030 | 266,454 | +0.18(+4.67%) |
May 10, 2005 | 3.823 | 3.855 | 3.752 | 3.850 | 158,844 | +0.06(+1.58%) |
May 09, 2005 | 3.676 | 3.812 | 3.676 | 3.790 | 134,237 | +0.16(+4.35%) |
May 06, 2005 | 3.687 | 3.687 | 3.583 | 3.632 | 110,731 | -0.05(-1.48%) |
May 05, 2005 | 3.676 | 3.687 | 3.632 | 3.687 | 110,915 | +0.01(+0.30%) |
May 04, 2005 | 3.583 | 3.681 | 3.567 | 3.676 | 123,586 | +0.11(+3.05%) |
May 03, 2005 | 3.594 | 3.616 | 3.540 | 3.567 | 144,887 | -0.04(-1.21%) |
May 02, 2005 | 3.567 | 3.627 | 3.551 | 3.610 | 111,466 | +0.02(+0.45%) |
Apr 29, 2005 | 3.545 | 3.649 | 3.540 | 3.594 | 205,671 | +0.05(+1.38%) |
Apr 28, 2005 | 3.632 | 3.659 | 3.545 | 3.545 | 138,460 | -0.11(-2.98%) |
Apr 27, 2005 | 3.714 | 3.719 | 3.616 | 3.654 | 108,344 | -0.07(-1.76%) |
Apr 26, 2005 | 3.703 | 3.752 | 3.665 | 3.719 | 133,686 | +0.02(+0.59%) |
Apr 25, 2005 | 3.545 | 3.703 | 3.545 | 3.698 | 154,987 | +0.15(+4.30%) |
Apr 22, 2005 | 3.703 | 3.703 | 3.491 | 3.545 | 199,427 | -0.19(-4.96%) |
Apr 21, 2005 | 3.594 | 3.741 | 3.594 | 3.730 | 98,979 | +0.17(+4.90%) |
Apr 20, 2005 | 3.725 | 3.741 | 3.556 | 3.556 | 150,213 | -0.16(-4.39%) |
Apr 19, 2005 | 3.670 | 3.730 | 3.654 | 3.719 | 93,653 | +0.07(+1.94%) |
Apr 18, 2005 | 3.676 | 3.676 | 3.594 | 3.649 | 166,924 | +0.09(+2.60%) |
Apr 15, 2005 | 3.572 | 3.687 | 3.545 | 3.556 | 195,938 | -0.01(-0.31%) |
Apr 14, 2005 | 3.703 | 3.714 | 3.561 | 3.567 | 105,039 | -0.12(-3.25%) |
Apr 13, 2005 | 3.649 | 3.730 | 3.632 | 3.687 | 125,238 | +0.02(+0.59%) |
Apr 12, 2005 | 3.567 | 3.703 | 3.540 | 3.665 | 156,089 | +0.12(+3.38%) |
Apr 11, 2005 | 3.616 | 3.638 | 3.545 | 3.545 | 119,913 | -0.07(-1.81%) |
Apr 08, 2005 | 3.681 | 3.741 | 3.600 | 3.610 | 121,015 | -0.11(-2.93%) |
Apr 07, 2005 | 3.627 | 3.747 | 3.621 | 3.719 | 110,364 | +0.10(+2.71%) |
Apr 06, 2005 | 3.747 | 3.757 | 3.621 | 3.621 | 191,347 | -0.10(-2.78%) |
Apr 05, 2005 | 3.730 | 3.757 | 3.725 | 3.725 | 139,929 | +0.02(+0.44%) |
Apr 04, 2005 | 3.687 | 3.757 | 3.676 | 3.708 | 113,669 | +0.03(+0.74%) |