Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.100 | 4.115 | 4.074 | 4.103 | 366,191 | -0.01(-0.31%) |
Jan 30, 2006 | 4.081 | 4.122 | 4.077 | 4.115 | 608,202 | +0.03(+0.85%) |
Jan 27, 2006 | 4.062 | 4.087 | 4.055 | 4.081 | 342,054 | +0.03(+0.70%) |
Jan 26, 2006 | 4.046 | 4.074 | 4.043 | 4.052 | 199,769 | +0.02(+0.55%) |
Jan 25, 2006 | 4.049 | 4.068 | 4.024 | 4.030 | 244,233 | -0.02(-0.47%) |
Jan 24, 2006 | 4.049 | 4.070 | 4.043 | 4.049 | 310,611 | -0.00(-0.08%) |
Jan 23, 2006 | 4.021 | 4.068 | 4.021 | 4.052 | 342,054 | +0.03(+0.86%) |
Jan 20, 2006 | 4.065 | 4.077 | 4.014 | 4.018 | 571,995 | -0.06(-1.39%) |
Jan 19, 2006 | 4.062 | 4.087 | 4.055 | 4.074 | 349,359 | +0.03(+0.78%) |
Jan 18, 2006 | 4.037 | 4.059 | 4.033 | 4.043 | 622,176 | -0.01(-0.31%) |
Jan 17, 2006 | 4.049 | 4.059 | 4.040 | 4.055 | 395,728 | -0.01(-0.23%) |
Jan 13, 2006 | 4.055 | 4.077 | 4.055 | 4.065 | 370,955 | +0.00(+0.00%) |
Jan 12, 2006 | 4.065 | 4.084 | 4.055 | 4.065 | 316,011 | -0.01(-0.23%) |
Jan 11, 2006 | 4.062 | 4.087 | 4.062 | 4.074 | 468,141 | +0.00(+0.08%) |
Jan 10, 2006 | 4.037 | 4.074 | 4.037 | 4.071 | 464,965 | +0.01(+0.31%) |
Jan 09, 2006 | 4.040 | 4.077 | 4.037 | 4.059 | 457,977 | +0.03(+0.62%) |
Jan 06, 2006 | 4.024 | 4.037 | 4.014 | 4.033 | 320,457 | +0.03(+0.63%) |
Jan 05, 2006 | 4.005 | 4.021 | 4.002 | 4.008 | 309,976 | -0.00(-0.08%) |
Jan 04, 2006 | 4.005 | 4.046 | 4.001 | 4.011 | 394,140 | +0.00(+0.08%) |
Jan 03, 2006 | 3.970 | 4.014 | 3.952 | 4.008 | 591,369 | +0.06(+1.43%) |
Dec 30, 2005 | 3.970 | 3.970 | 3.942 | 3.952 | 386,200 | -0.02(-0.48%) |
Dec 29, 2005 | 3.967 | 3.986 | 3.964 | 3.970 | 530,072 | -0.01(-0.16%) |
Dec 28, 2005 | 3.974 | 3.992 | 3.948 | 3.977 | 474,493 | -0.00(-0.08%) |
Dec 27, 2005 | 4.011 | 4.014 | 3.977 | 3.980 | 532,613 | -0.02(-0.39%) |
Dec 23, 2005 | 4.008 | 4.011 | 3.986 | 3.996 | 249,632 | -0.01(-0.31%) |
Dec 22, 2005 | 3.983 | 4.011 | 3.980 | 4.008 | 250,268 | +0.02(+0.55%) |
Dec 21, 2005 | 3.970 | 4.008 | 3.970 | 3.986 | 272,817 | +0.02(+0.40%) |
Dec 20, 2005 | 3.974 | 3.989 | 3.967 | 3.970 | 298,860 | +0.00(+0.00%) |
Dec 19, 2005 | 4.008 | 4.011 | 3.970 | 3.970 | 352,852 | -0.02(-0.55%) |
Dec 16, 2005 | 4.014 | 4.027 | 3.975 | 3.992 | 461,153 | -0.03(-0.86%) |
Dec 15, 2005 | 4.014 | 4.027 | 4.005 | 4.027 | 339,831 | +0.02(+0.39%) |
Dec 14, 2005 | 3.999 | 4.030 | 3.999 | 4.011 | 309,341 | -0.01(-0.16%) |
Dec 13, 2005 | 3.983 | 4.021 | 3.974 | 4.018 | 378,578 | +0.03(+0.63%) |
Dec 12, 2005 | 4.005 | 4.024 | 3.983 | 3.992 | 368,097 | -0.01(-0.16%) |
Dec 09, 2005 | 3.996 | 4.014 | 3.992 | 3.999 | 207,074 | -0.00(-0.08%) |
Dec 08, 2005 | 4.002 | 4.014 | 3.986 | 4.002 | 331,891 | -0.01(-0.16%) |
Dec 07, 2005 | 4.021 | 4.027 | 4.002 | 4.008 | 237,881 | -0.01(-0.31%) |
Dec 06, 2005 | 4.018 | 4.043 | 4.018 | 4.021 | 275,040 | +0.01(+0.16%) |
Dec 05, 2005 | 4.005 | 4.021 | 3.999 | 4.014 | 343,007 | +0.01(+0.23%) |
Dec 02, 2005 | 4.011 | 4.024 | 3.996 | 4.005 | 213,108 | -0.01(-0.16%) |
Dec 01, 2005 | 3.992 | 4.018 | 3.986 | 4.011 | 173,091 | +0.03(+0.87%) |
Nov 30, 2005 | 3.986 | 3.996 | 3.974 | 3.977 | 328,397 | -0.01(-0.16%) |
Nov 29, 2005 | 4.005 | 4.011 | 3.977 | 3.983 | 267,736 | -0.01(-0.32%) |
Nov 28, 2005 | 4.014 | 4.030 | 3.986 | 3.996 | 253,444 | -0.02(-0.55%) |
Nov 25, 2005 | 4.014 | 4.030 | 4.011 | 4.018 | 26,043 | +0.00(+0.08%) |
Nov 23, 2005 | 3.996 | 4.027 | 3.996 | 4.014 | 222,001 | +0.01(+0.16%) |
Nov 22, 2005 | 3.967 | 4.021 | 3.961 | 4.008 | 294,414 | +0.01(+0.24%) |
Nov 21, 2005 | 3.980 | 3.999 | 3.961 | 3.999 | 373,178 | +0.03(+0.63%) |
Nov 18, 2005 | 3.942 | 3.983 | 3.942 | 3.974 | 362,062 | -0.21(-4.97%) |
Nov 17, 2005 | 4.181 | 4.203 | 4.172 | 4.181 | 464,647 | +0.01(+0.30%) |
Nov 16, 2005 | 4.159 | 4.175 | 4.144 | 4.169 | 432,887 | +0.01(+0.30%) |
Nov 15, 2005 | 4.175 | 4.185 | 4.153 | 4.156 | 490,690 | -0.03(-0.68%) |
Nov 14, 2005 | 4.216 | 4.219 | 4.172 | 4.185 | 388,741 | +0.00(+0.00%) |
Nov 11, 2005 | 4.166 | 4.191 | 4.162 | 4.185 | 288,379 | +0.02(+0.53%) |
Nov 10, 2005 | 4.093 | 4.194 | 4.093 | 4.162 | 383,024 | +0.05(+1.30%) |
Nov 09, 2005 | 4.115 | 4.140 | 4.100 | 4.109 | 362,062 | +0.00(+0.00%) |
Nov 08, 2005 | 4.115 | 4.122 | 4.081 | 4.109 | 376,037 | -0.02(-0.38%) |
Nov 07, 2005 | 4.118 | 4.147 | 4.118 | 4.125 | 329,985 | -0.00(-0.08%) |
Nov 04, 2005 | 4.134 | 4.137 | 4.100 | 4.128 | 280,122 | -0.01(-0.23%) |
Nov 03, 2005 | 4.112 | 4.156 | 4.096 | 4.137 | 387,788 | +0.03(+0.69%) |
Nov 02, 2005 | 4.065 | 4.122 | 4.054 | 4.109 | 410,020 | +0.04(+0.93%) |
Nov 01, 2005 | 4.065 | 4.074 | 4.059 | 4.071 | 92,421 | -0.00(-0.08%) |
Oct 31, 2005 | 4.049 | 4.077 | 4.049 | 4.074 | 290,285 | +0.02(+0.47%) |
Oct 28, 2005 | 3.999 | 4.059 | 3.999 | 4.055 | 226,448 | +0.08(+2.06%) |
Oct 27, 2005 | 4.018 | 4.030 | 3.974 | 3.974 | 238,199 | -0.04(-1.10%) |
Oct 26, 2005 | 4.018 | 4.062 | 4.014 | 4.018 | 200,405 | +0.01(+0.16%) |
Oct 25, 2005 | 3.999 | 4.043 | 3.999 | 4.011 | 180,713 | -0.02(-0.47%) |
Oct 24, 2005 | 3.996 | 4.033 | 3.996 | 4.030 | 209,615 | +0.03(+0.87%) |
Oct 21, 2005 | 4.014 | 4.022 | 3.974 | 3.996 | 146,730 | +0.01(+0.32%) |
Oct 20, 2005 | 4.030 | 4.042 | 3.964 | 3.983 | 258,843 | -0.06(-1.40%) |
Oct 19, 2005 | 3.967 | 4.046 | 3.967 | 4.040 | 358,251 | +0.06(+1.58%) |
Oct 18, 2005 | 3.996 | 4.021 | 3.977 | 3.977 | 181,984 | -0.03(-0.71%) |
Oct 17, 2005 | 3.999 | 4.033 | 3.999 | 4.005 | 107,983 | +0.00(+0.08%) |
Oct 14, 2005 | 3.986 | 4.014 | 3.983 | 4.002 | 277,581 | +0.03(+0.87%) |
Oct 13, 2005 | 3.964 | 3.999 | 3.939 | 3.967 | 203,581 | -0.02(-0.40%) |
Oct 12, 2005 | 3.983 | 4.030 | 3.961 | 3.983 | 339,513 | -0.02(-0.47%) |
Oct 11, 2005 | 4.021 | 4.049 | 4.002 | 4.002 | 270,276 | -0.02(-0.55%) |
Oct 10, 2005 | 4.059 | 4.060 | 4.002 | 4.024 | 216,920 | -0.02(-0.39%) |
Oct 07, 2005 | 4.037 | 4.059 | 4.030 | 4.040 | 142,284 | -0.00(-0.08%) |
Oct 06, 2005 | 4.059 | 4.077 | 4.024 | 4.043 | 299,495 | -0.01(-0.31%) |
Oct 05, 2005 | 4.118 | 4.118 | 4.055 | 4.055 | 293,143 | -0.06(-1.45%) |
Oct 04, 2005 | 4.150 | 4.159 | 4.115 | 4.115 | 249,950 | -0.03(-0.61%) |
Oct 03, 2005 | 4.131 | 4.144 | 4.128 | 4.140 | 291,873 | +0.01(+0.23%) |
Sep 30, 2005 | 4.131 | 4.131 | 4.112 | 4.131 | 166,104 | +0.00(+0.00%) |
Sep 29, 2005 | 4.112 | 4.137 | 4.090 | 4.131 | 274,088 | +0.03(+0.61%) |
Sep 28, 2005 | 4.093 | 4.112 | 4.093 | 4.106 | 159,434 | +0.02(+0.39%) |
Sep 27, 2005 | 4.071 | 4.112 | 4.071 | 4.090 | 395,093 | -0.01(-0.23%) |
Sep 26, 2005 | 4.118 | 4.140 | 4.071 | 4.100 | 247,409 | -0.00(-0.08%) |
Sep 23, 2005 | 4.103 | 4.131 | 4.103 | 4.103 | 239,787 | -0.01(-0.23%) |
Sep 22, 2005 | 4.093 | 4.118 | 4.074 | 4.112 | 298,543 | +0.01(+0.23%) |
Sep 21, 2005 | 4.112 | 4.115 | 4.096 | 4.103 | 315,693 | -0.01(-0.23%) |
Sep 20, 2005 | 4.147 | 4.166 | 4.109 | 4.112 | 229,306 | -0.03(-0.76%) |
Sep 19, 2005 | 4.172 | 4.172 | 4.144 | 4.144 | 201,357 | -0.71(-14.60%) |
Sep 16, 2005 | 4.156 | 4.852 | 4.852 | 4.852 | 282,345 | +0.70(+16.83%) |
Sep 15, 2005 | 4.156 | 4.169 | 4.144 | 4.153 | 117,511 | +0.00(+0.00%) |
Sep 14, 2005 | 4.166 | 4.175 | 4.151 | 4.153 | 186,748 | -0.01(-0.15%) |
Sep 13, 2005 | 4.162 | 4.185 | 4.147 | 4.159 | 297,272 | -0.03(-0.75%) |
Sep 12, 2005 | 4.185 | 4.216 | 4.181 | 4.191 | 239,469 | -0.01(-0.22%) |
Sep 09, 2005 | 4.175 | 4.207 | 4.175 | 4.200 | 270,912 | +0.03(+0.68%) |
Sep 08, 2005 | 4.191 | 4.197 | 4.166 | 4.172 | 145,142 | -0.02(-0.53%) |
Sep 07, 2005 | 4.181 | 4.197 | 4.169 | 4.194 | 194,370 | +0.01(+0.23%) |
Sep 06, 2005 | 4.159 | 4.203 | 4.159 | 4.185 | 195,641 | +0.04(+0.99%) |
Sep 02, 2005 | 4.156 | 4.175 | 4.144 | 4.144 | 255,032 | -0.02(-0.53%) |
Sep 01, 2005 | 4.134 | 4.172 | 4.125 | 4.166 | 419,548 | +0.03(+0.84%) |
Aug 31, 2005 | 4.103 | 4.131 | 4.081 | 4.131 | 203,263 | +0.03(+0.69%) |
Aug 30, 2005 | 4.122 | 4.122 | 4.043 | 4.103 | 443,368 | -0.02(-0.46%) |
Aug 29, 2005 | 4.112 | 4.131 | 4.077 | 4.122 | 293,461 | -0.00(-0.08%) |
Aug 26, 2005 | 4.125 | 4.134 | 4.112 | 4.125 | 162,928 | +0.00(+0.08%) |
Aug 25, 2005 | 4.128 | 4.144 | 4.118 | 4.122 | 122,275 | -0.01(-0.15%) |
Aug 24, 2005 | 4.131 | 4.150 | 4.125 | 4.128 | 214,379 | -0.01(-0.30%) |
Aug 23, 2005 | 4.137 | 4.150 | 4.131 | 4.140 | 238,516 | -0.00(-0.08%) |
Aug 22, 2005 | 4.131 | 4.166 | 4.131 | 4.144 | 312,517 | -0.01(-0.30%) |
Aug 19, 2005 | 4.156 | 4.162 | 4.140 | 4.156 | 81,305 | +0.02(+0.38%) |
Aug 18, 2005 | 4.140 | 4.150 | 4.125 | 4.140 | 231,847 | -0.02(-0.53%) |
Aug 17, 2005 | 4.137 | 4.166 | 4.131 | 4.162 | 380,166 | +0.03(+0.61%) |
Aug 16, 2005 | 4.162 | 4.178 | 4.134 | 4.137 | 259,160 | -0.05(-1.20%) |
Aug 15, 2005 | 4.153 | 4.188 | 4.150 | 4.188 | 415,102 | +0.03(+0.68%) |
Aug 12, 2005 | 4.153 | 4.169 | 4.144 | 4.159 | 308,388 | -0.02(-0.53%) |
Aug 11, 2005 | 4.162 | 4.191 | 4.159 | 4.181 | 265,830 | +0.02(+0.45%) |
Aug 10, 2005 | 4.178 | 4.210 | 4.159 | 4.162 | 268,053 | -0.02(-0.38%) |
Aug 09, 2005 | 4.153 | 4.185 | 4.153 | 4.178 | 144,189 | +0.03(+0.61%) |
Aug 08, 2005 | 4.175 | 4.178 | 4.150 | 4.153 | 202,310 | -0.01(-0.30%) |
Aug 05, 2005 | 4.178 | 4.178 | 4.147 | 4.166 | 137,520 | -0.01(-0.23%) |
Aug 04, 2005 | 4.197 | 4.200 | 4.175 | 4.175 | 212,473 | -0.03(-0.67%) |
Aug 03, 2005 | 4.178 | 4.222 | 4.178 | 4.203 | 237,564 | +0.01(+0.15%) |
Aug 02, 2005 | 4.178 | 4.210 | 4.178 | 4.197 | 237,246 | +0.02(+0.45%) |
Aug 01, 2005 | 4.194 | 4.197 | 4.169 | 4.178 | 223,272 | -0.01(-0.15%) |
Jul 29, 2005 | 4.203 | 4.203 | 4.175 | 4.185 | 205,486 | -0.01(-0.30%) |
Jul 28, 2005 | 4.181 | 4.200 | 4.175 | 4.197 | 229,941 | +0.02(+0.53%) |
Jul 27, 2005 | 4.159 | 4.194 | 4.159 | 4.175 | 322,680 | +0.02(+0.45%) |
Jul 26, 2005 | 4.162 | 4.178 | 4.153 | 4.156 | 145,142 | -0.01(-0.15%) |
Jul 25, 2005 | 4.156 | 4.175 | 4.153 | 4.162 | 196,276 | +0.00(+0.08%) |
Jul 22, 2005 | 4.156 | 4.162 | 4.144 | 4.159 | 148,636 | +0.00(+0.08%) |
Jul 21, 2005 | 4.175 | 4.178 | 4.103 | 4.156 | 342,054 | -0.02(-0.45%) |
Jul 20, 2005 | 4.153 | 4.181 | 4.147 | 4.175 | 166,421 | +0.01(+0.23%) |
Jul 19, 2005 | 4.153 | 4.175 | 4.150 | 4.166 | 199,769 | +0.02(+0.53%) |
Jul 18, 2005 | 4.162 | 4.166 | 4.140 | 4.144 | 160,069 | -0.02(-0.45%) |
Jul 15, 2005 | 4.162 | 4.169 | 4.156 | 4.162 | 101,314 | -0.01(-0.15%) |
Jul 14, 2005 | 4.169 | 4.181 | 4.159 | 4.169 | 320,457 | +0.01(+0.23%) |
Jul 13, 2005 | 4.150 | 4.162 | 4.140 | 4.159 | 205,486 | +0.01(+0.30%) |
Jul 12, 2005 | 4.115 | 4.153 | 4.115 | 4.147 | 180,078 | +0.03(+0.69%) |
Jul 11, 2005 | 4.096 | 4.137 | 4.096 | 4.118 | 294,096 | +0.02(+0.54%) |
Jul 08, 2005 | 4.077 | 4.106 | 4.065 | 4.096 | 324,586 | +0.02(+0.54%) |
Jul 07, 2005 | 4.046 | 4.074 | 4.043 | 4.074 | 274,405 | -0.00(-0.08%) |
Jul 06, 2005 | 4.090 | 4.093 | 4.065 | 4.077 | 197,864 | -0.01(-0.23%) |
Jul 05, 2005 | 4.059 | 4.090 | 4.059 | 4.087 | 334,431 | +0.03(+0.78%) |
Jul 01, 2005 | 4.059 | 4.074 | 4.055 | 4.055 | 207,709 | +0.00(+0.08%) |
Jun 30, 2005 | 4.093 | 4.093 | 4.049 | 4.052 | 257,572 | -0.02(-0.46%) |
Jun 29, 2005 | 4.093 | 4.093 | 4.062 | 4.071 | 208,345 | -0.02(-0.39%) |
Jun 28, 2005 | 4.071 | 4.090 | 4.068 | 4.087 | 134,026 | +0.03(+0.85%) |
Jun 27, 2005 | 4.059 | 4.062 | 4.049 | 4.052 | 187,383 | -0.01(-0.31%) |
Jun 24, 2005 | 4.093 | 4.093 | 4.052 | 4.065 | 194,688 | -0.03(-0.69%) |
Jun 23, 2005 | 4.131 | 4.131 | 4.093 | 4.093 | 225,812 | -0.04(-0.91%) |
Jun 22, 2005 | 4.131 | 4.137 | 4.122 | 4.131 | 116,876 | +0.01(+0.31%) |
Jun 21, 2005 | 4.118 | 4.137 | 4.115 | 4.118 | 237,881 | +0.00(+0.00%) |
Jun 20, 2005 | 4.106 | 4.131 | 4.090 | 4.118 | 441,462 | -0.01(-0.30%) |
Jun 17, 2005 | 4.118 | 4.140 | 4.118 | 4.131 | 182,937 | +0.02(+0.54%) |
Jun 16, 2005 | 4.093 | 4.122 | 4.093 | 4.109 | 157,211 | +0.02(+0.38%) |
Jun 15, 2005 | 4.096 | 4.097 | 4.071 | 4.093 | 217,872 | +0.00(+0.00%) |
Jun 14, 2005 | 4.090 | 4.103 | 4.065 | 4.093 | 193,735 | +0.01(+0.23%) |
Jun 13, 2005 | 4.052 | 4.100 | 4.049 | 4.084 | 229,941 | +0.01(+0.23%) |
Jun 10, 2005 | 4.071 | 4.087 | 4.059 | 4.074 | 199,134 | +0.00(+0.08%) |
Jun 09, 2005 | 4.068 | 4.087 | 4.046 | 4.071 | 201,675 | +0.00(+0.08%) |
Jun 08, 2005 | 4.081 | 4.084 | 4.049 | 4.068 | 211,203 | -0.00(-0.08%) |
Jun 07, 2005 | 4.074 | 4.103 | 4.068 | 4.071 | 271,547 | +0.01(+0.23%) |
Jun 06, 2005 | 4.074 | 4.084 | 4.048 | 4.062 | 138,473 | -0.01(-0.23%) |
Jun 03, 2005 | 4.087 | 4.112 | 4.062 | 4.071 | 92,738 | -0.04(-0.92%) |
Jun 02, 2005 | 4.100 | 4.109 | 4.071 | 4.109 | 159,117 | +0.02(+0.38%) |
Jun 01, 2005 | 4.052 | 4.122 | 4.046 | 4.093 | 369,050 | +0.05(+1.17%) |
May 31, 2005 | 4.062 | 4.081 | 4.046 | 4.046 | 153,400 | -0.03(-0.70%) |
May 27, 2005 | 4.055 | 4.077 | 4.055 | 4.074 | 149,589 | +0.01(+0.31%) |
May 26, 2005 | 4.059 | 4.065 | 4.046 | 4.062 | 227,400 | +0.02(+0.39%) |
May 25, 2005 | 4.049 | 4.055 | 4.024 | 4.046 | 213,426 | -0.01(-0.31%) |
May 24, 2005 | 4.043 | 4.062 | 4.037 | 4.059 | 211,838 | +0.00(+0.00%) |
May 23, 2005 | 4.040 | 4.062 | 4.040 | 4.059 | 275,676 | +0.02(+0.55%) |
May 20, 2005 | 4.037 | 4.040 | 4.024 | 4.037 | 231,212 | -0.01(-0.23%) |
May 19, 2005 | 4.046 | 4.049 | 4.033 | 4.046 | 150,541 | +0.01(+0.23%) |
May 18, 2005 | 4.014 | 4.046 | 4.014 | 4.037 | 261,384 | +0.03(+0.87%) |
May 17, 2005 | 3.986 | 4.008 | 3.970 | 4.002 | 118,464 | -0.00(-0.08%) |
May 16, 2005 | 3.964 | 4.011 | 3.961 | 4.005 | 180,713 | +0.05(+1.35%) |
May 13, 2005 | 3.980 | 3.999 | 3.929 | 3.952 | 675,215 | -0.04(-0.95%) |
May 12, 2005 | 4.021 | 4.030 | 3.983 | 3.989 | 89,880 | -0.03(-0.78%) |
May 11, 2005 | 4.008 | 4.027 | 3.983 | 4.021 | 121,322 | +0.02(+0.55%) |
May 10, 2005 | 4.030 | 4.030 | 3.989 | 3.999 | 154,353 | -0.04(-1.09%) |
May 09, 2005 | 4.011 | 4.043 | 4.011 | 4.043 | 105,760 | +0.02(+0.47%) |
May 06, 2005 | 4.027 | 4.046 | 4.024 | 4.024 | 135,614 | +0.01(+0.31%) |
May 05, 2005 | 4.024 | 4.030 | 4.002 | 4.011 | 166,421 | -0.01(-0.16%) |
May 04, 2005 | 3.983 | 4.018 | 3.983 | 4.018 | 108,618 | +0.04(+1.11%) |
May 03, 2005 | 3.967 | 3.996 | 3.967 | 3.974 | 222,319 | -0.00(-0.08%) |
May 02, 2005 | 3.970 | 3.983 | 3.964 | 3.977 | 161,022 | +0.02(+0.40%) |
Apr 29, 2005 | 3.942 | 3.961 | 3.923 | 3.961 | 269,959 | +0.03(+0.64%) |
Apr 28, 2005 | 3.958 | 3.958 | 3.923 | 3.936 | 186,113 | -0.03(-0.79%) |
Apr 27, 2005 | 3.952 | 3.983 | 3.926 | 3.967 | 215,967 | +0.00(+0.07%) |
Apr 26, 2005 | 3.974 | 3.989 | 3.964 | 3.964 | 321,092 | -0.02(-0.55%) |
Apr 25, 2005 | 3.964 | 4.008 | 3.964 | 3.986 | 200,722 | +0.02(+0.56%) |
Apr 22, 2005 | 3.986 | 3.986 | 3.939 | 3.964 | 149,906 | -0.02(-0.55%) |
Apr 21, 2005 | 3.952 | 3.989 | 3.945 | 3.986 | 423,994 | +0.04(+1.12%) |
Apr 20, 2005 | 3.999 | 3.999 | 3.936 | 3.942 | 292,508 | -0.03(-0.71%) |
Apr 19, 2005 | 3.967 | 3.986 | 3.964 | 3.970 | 102,266 | +0.02(+0.40%) |
Apr 18, 2005 | 3.939 | 3.970 | 3.936 | 3.955 | 165,786 | +0.00(+0.00%) |
Apr 15, 2005 | 3.999 | 4.008 | 3.945 | 3.955 | 390,646 | -0.06(-1.57%) |
Apr 14, 2005 | 4.027 | 4.037 | 4.008 | 4.018 | 170,550 | -0.02(-0.55%) |
Apr 13, 2005 | 4.068 | 4.074 | 4.018 | 4.040 | 192,782 | -0.03(-0.62%) |
Apr 12, 2005 | 4.033 | 4.077 | 4.008 | 4.065 | 116,876 | +0.03(+0.70%) |
Apr 11, 2005 | 4.052 | 4.059 | 4.033 | 4.037 | 233,752 | -0.01(-0.31%) |
Apr 08, 2005 | 4.087 | 4.090 | 4.049 | 4.049 | 192,147 | -0.03(-0.62%) |
Apr 07, 2005 | 4.049 | 4.084 | 4.049 | 4.074 | 150,541 | +0.01(+0.31%) |
Apr 06, 2005 | 4.059 | 4.087 | 4.059 | 4.062 | 90,198 | +0.01(+0.31%) |
Apr 05, 2005 | 4.030 | 4.074 | 4.030 | 4.049 | 158,164 | +0.01(+0.31%) |
Apr 04, 2005 | 4.030 | 4.049 | 3.999 | 4.037 | 212,473 | +0.02(+0.39%) |
Apr 01, 2005 | 4.074 | 4.087 | 3.952 | 4.021 | 258,208 | -0.03(-0.78%) |
Mar 31, 2005 | 4.052 | 4.071 | 4.037 | 4.052 | 124,816 | +0.01(+0.16%) |
Mar 30, 2005 | 4.021 | 4.062 | 4.014 | 4.046 | 135,297 | +0.04(+0.94%) |
Mar 29, 2005 | 4.024 | 4.040 | 4.005 | 4.008 | 219,460 | -0.02(-0.55%) |
Mar 28, 2005 | 4.046 | 4.049 | 4.018 | 4.030 | 379,213 | -0.02(-0.47%) |
Mar 24, 2005 | 4.027 | 4.052 | 4.018 | 4.049 | 300,766 | +0.05(+1.18%) |
Mar 23, 2005 | 4.018 | 4.030 | 3.999 | 4.002 | 236,928 | -0.02(-0.39%) |
Mar 22, 2005 | 4.049 | 4.081 | 4.014 | 4.018 | 198,181 | -0.03(-0.70%) |
Mar 21, 2005 | 4.071 | 4.084 | 4.030 | 4.046 | 246,139 | -0.03(-0.70%) |
Mar 18, 2005 | 4.093 | 4.109 | 4.068 | 4.074 | 302,354 | -0.02(-0.54%) |
Mar 17, 2005 | 4.100 | 4.103 | 4.065 | 4.096 | 168,962 | +0.01(+0.15%) |
Mar 16, 2005 | 4.122 | 4.122 | 4.065 | 4.090 | 215,332 | -0.03(-0.84%) |
Mar 15, 2005 | 4.137 | 4.156 | 4.125 | 4.125 | 190,877 | -0.01(-0.15%) |
Mar 14, 2005 | 4.140 | 4.144 | 4.115 | 4.131 | 273,770 | -0.01(-0.30%) |
Mar 11, 2005 | 4.150 | 4.166 | 4.134 | 4.144 | 235,340 | -0.01(-0.30%) |
Mar 10, 2005 | 4.162 | 4.181 | 4.144 | 4.156 | 219,143 | -0.02(-0.38%) |
Mar 09, 2005 | 4.172 | 4.194 | 4.172 | 4.172 | 223,907 | -0.02(-0.53%) |
Mar 08, 2005 | 4.188 | 4.203 | 4.181 | 4.194 | 383,342 | +0.01(+0.30%) |
Mar 07, 2005 | 4.166 | 4.197 | 4.162 | 4.181 | 275,358 | +0.01(+0.30%) |
Mar 04, 2005 | 4.153 | 4.175 | 4.147 | 4.169 | 273,770 | +0.02(+0.53%) |
Mar 03, 2005 | 4.134 | 4.162 | 4.134 | 4.147 | 143,872 | -0.00(-0.08%) |
Mar 02, 2005 | 4.140 | 4.175 | 4.122 | 4.150 | 284,251 | -0.02(-0.38%) |
Mar 01, 2005 | 4.118 | 4.166 | 4.115 | 4.166 | 339,513 | +0.06(+1.46%) |
Feb 28, 2005 | 4.109 | 4.125 | 4.077 | 4.106 | 256,620 | -0.01(-0.31%) |
Feb 25, 2005 | 4.087 | 4.125 | 4.087 | 4.118 | 228,988 | +0.03(+0.69%) |
Feb 24, 2005 | 4.087 | 4.090 | 4.062 | 4.090 | 113,065 | +0.03(+0.85%) |
Feb 23, 2005 | 4.059 | 4.087 | 4.052 | 4.055 | 194,370 | +0.01(+0.16%) |
Feb 22, 2005 | 4.055 | 4.093 | 4.049 | 4.049 | 492,913 | -0.05(-1.23%) |
Feb 18, 2005 | 4.100 | 4.103 | 4.081 | 4.100 | 377,942 | +0.00(+0.08%) |
Feb 17, 2005 | 4.112 | 4.118 | 4.093 | 4.096 | 188,336 | -0.02(-0.46%) |
Feb 16, 2005 | 4.100 | 4.122 | 4.093 | 4.115 | 210,885 | -0.00(-0.08%) |
Feb 15, 2005 | 4.115 | 4.122 | 4.096 | 4.118 | 215,967 | -0.01(-0.15%) |
Feb 14, 2005 | 4.115 | 4.131 | 4.106 | 4.125 | 196,911 | -0.01(-0.15%) |
Feb 11, 2005 | 4.087 | 4.134 | 4.071 | 4.131 | 329,667 | +0.04(+1.08%) |
Feb 10, 2005 | 4.081 | 4.090 | 4.074 | 4.087 | 236,928 | +0.01(+0.31%) |
Feb 09, 2005 | 4.109 | 4.112 | 4.074 | 4.074 | 229,624 | -0.03(-0.69%) |
Feb 08, 2005 | 4.112 | 4.112 | 4.096 | 4.103 | 226,130 | +0.00(+0.00%) |
Feb 07, 2005 | 4.090 | 4.112 | 4.090 | 4.103 | 129,898 | -0.00(-0.08%) |
Feb 04, 2005 | 4.062 | 4.109 | 4.062 | 4.106 | 267,418 | +0.04(+1.09%) |
Feb 03, 2005 | 4.068 | 4.081 | 4.055 | 4.062 | 150,859 | -0.02(-0.54%) |
Feb 02, 2005 | 4.084 | 4.090 | 4.055 | 4.084 | 181,349 | -0.00(-0.08%) |