Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.597 | 5.639 | 5.585 | 5.629 | 181,640 | +0.04(+0.79%) |
Apr 27, 2006 | 5.484 | 5.593 | 5.474 | 5.585 | 163,930 | +0.05(+0.98%) |
Apr 26, 2006 | 5.516 | 5.545 | 5.512 | 5.530 | 155,794 | +0.03(+0.49%) |
Apr 25, 2006 | 5.451 | 5.509 | 5.428 | 5.503 | 167,041 | +0.05(+1.00%) |
Apr 24, 2006 | 5.363 | 5.466 | 5.363 | 5.449 | 189,537 | +0.04(+0.77%) |
Apr 21, 2006 | 5.349 | 5.428 | 5.313 | 5.407 | 196,477 | +0.08(+1.49%) |
Apr 20, 2006 | 5.355 | 5.355 | 5.261 | 5.328 | 277,126 | -0.04(-0.78%) |
Apr 19, 2006 | 5.349 | 5.426 | 5.347 | 5.369 | 176,135 | +0.03(+0.47%) |
Apr 18, 2006 | 5.133 | 5.357 | 5.133 | 5.344 | 266,596 | +0.20(+3.86%) |
Apr 17, 2006 | 5.184 | 5.190 | 5.123 | 5.146 | 163,212 | -0.02(-0.44%) |
Apr 13, 2006 | 5.152 | 5.179 | 5.094 | 5.169 | 207,725 | +0.02(+0.32%) |
Apr 12, 2006 | 5.135 | 5.192 | 5.121 | 5.152 | 201,503 | +0.03(+0.49%) |
Apr 11, 2006 | 5.150 | 5.173 | 5.054 | 5.127 | 252,716 | +0.01(+0.12%) |
Apr 10, 2006 | 5.138 | 5.188 | 5.100 | 5.121 | 177,332 | -0.01(-0.28%) |
Apr 07, 2006 | 5.029 | 5.148 | 5.029 | 5.135 | 339,109 | +0.12(+2.46%) |
Apr 06, 2006 | 5.006 | 5.029 | 4.973 | 5.012 | 213,468 | +0.01(+0.13%) |
Apr 05, 2006 | 4.910 | 5.012 | 4.910 | 5.006 | 242,665 | +0.05(+0.93%) |
Apr 04, 2006 | 4.887 | 4.968 | 4.870 | 4.960 | 242,904 | +0.06(+1.32%) |
Apr 03, 2006 | 4.991 | 5.018 | 4.862 | 4.895 | 262,289 | -0.10(-2.01%) |
Mar 31, 2006 | 5.056 | 5.060 | 4.914 | 4.996 | 146,460 | -0.05(-0.95%) |
Mar 30, 2006 | 4.973 | 5.090 | 4.973 | 5.044 | 219,212 | +0.12(+2.51%) |
Mar 29, 2006 | 4.904 | 4.964 | 4.862 | 4.920 | 126,597 | +0.02(+0.34%) |
Mar 28, 2006 | 4.964 | 5.039 | 4.893 | 4.904 | 213,708 | -0.06(-1.18%) |
Mar 27, 2006 | 5.041 | 5.053 | 4.858 | 4.962 | 357,775 | -0.10(-1.90%) |
Mar 24, 2006 | 5.142 | 5.167 | 5.050 | 5.058 | 221,844 | -0.10(-1.94%) |
Mar 23, 2006 | 5.234 | 5.244 | 5.144 | 5.158 | 225,434 | -0.09(-1.67%) |
Mar 22, 2006 | 5.265 | 5.265 | 5.209 | 5.246 | 151,965 | -0.04(-0.67%) |
Mar 21, 2006 | 5.257 | 5.328 | 5.244 | 5.282 | 130,665 | +0.01(+0.12%) |
Mar 20, 2006 | 5.269 | 5.328 | 5.204 | 5.275 | 188,340 | +0.00(+0.08%) |
Mar 17, 2006 | 5.324 | 5.353 | 5.259 | 5.271 | 174,699 | -0.07(-1.29%) |
Mar 16, 2006 | 5.326 | 5.359 | 5.321 | 5.340 | 160,341 | +0.01(+0.16%) |
Mar 15, 2006 | 5.265 | 5.357 | 5.265 | 5.332 | 281,913 | +0.09(+1.71%) |
Mar 14, 2006 | 5.252 | 5.278 | 5.238 | 5.242 | 238,836 | -0.01(-0.20%) |
Mar 13, 2006 | 5.194 | 5.261 | 5.194 | 5.252 | 129,469 | +0.00(+0.00%) |
Mar 10, 2006 | 5.181 | 5.292 | 5.131 | 5.252 | 449,672 | +0.03(+0.60%) |
Mar 09, 2006 | 5.344 | 5.344 | 5.219 | 5.221 | 337,673 | -0.13(-2.46%) |
Mar 08, 2006 | 5.313 | 5.355 | 5.204 | 5.353 | 353,228 | +0.01(+0.27%) |
Mar 07, 2006 | 5.432 | 5.432 | 5.324 | 5.338 | 277,366 | -0.14(-2.52%) |
Mar 06, 2006 | 5.493 | 5.528 | 5.376 | 5.476 | 263,246 | -0.04(-0.79%) |
Mar 03, 2006 | 5.509 | 5.543 | 5.474 | 5.520 | 185,947 | -0.02(-0.38%) |
Mar 02, 2006 | 5.464 | 5.597 | 5.445 | 5.541 | 392,237 | +0.08(+1.41%) |
Mar 01, 2006 | 5.459 | 5.501 | 5.434 | 5.464 | 175,417 | +0.00(+0.04%) |
Feb 28, 2006 | 5.507 | 5.616 | 5.432 | 5.461 | 376,203 | -0.05(-0.83%) |
Feb 27, 2006 | 5.380 | 5.616 | 5.380 | 5.507 | 395,826 | +0.13(+2.45%) |
Feb 24, 2006 | 5.369 | 5.411 | 5.330 | 5.376 | 188,819 | +0.01(+0.12%) |
Feb 23, 2006 | 5.298 | 5.401 | 5.296 | 5.369 | 224,716 | +0.04(+0.74%) |
Feb 22, 2006 | 5.286 | 5.332 | 5.273 | 5.330 | 197,913 | +0.03(+0.59%) |
Feb 21, 2006 | 5.313 | 5.328 | 5.284 | 5.298 | 300,818 | +0.01(+0.16%) |
Feb 17, 2006 | 5.278 | 5.303 | 5.267 | 5.290 | 103,862 | +0.01(+0.24%) |
Feb 16, 2006 | 5.263 | 5.307 | 5.255 | 5.278 | 174,939 | +0.00(+0.00%) |
Feb 15, 2006 | 5.284 | 5.307 | 5.259 | 5.278 | 92,136 | -0.02(-0.39%) |
Feb 14, 2006 | 5.211 | 5.328 | 5.204 | 5.298 | 209,400 | +0.09(+1.68%) |
Feb 13, 2006 | 5.336 | 5.359 | 5.190 | 5.211 | 278,323 | -0.16(-2.92%) |
Feb 10, 2006 | 5.443 | 5.497 | 5.347 | 5.367 | 250,084 | -0.09(-1.57%) |
Feb 09, 2006 | 5.401 | 5.610 | 5.395 | 5.453 | 620,783 | +0.15(+2.76%) |
Feb 08, 2006 | 5.252 | 5.342 | 5.230 | 5.307 | 344,852 | +0.05(+0.99%) |
Feb 07, 2006 | 5.526 | 5.787 | 5.232 | 5.255 | 3,150,581 | +0.01(+0.16%) |
Feb 06, 2006 | 5.211 | 5.290 | 5.192 | 5.246 | 644,714 | +0.00(+0.04%) |
Feb 03, 2006 | 5.115 | 5.315 | 5.094 | 5.244 | 313,741 | +0.11(+2.12%) |
Feb 02, 2006 | 5.165 | 5.177 | 5.075 | 5.135 | 380,271 | -0.04(-0.81%) |
Feb 01, 2006 | 5.077 | 5.181 | 5.073 | 5.177 | 249,366 | +0.09(+1.77%) |
Jan 31, 2006 | 5.025 | 5.125 | 4.981 | 5.087 | 310,391 | +0.08(+1.67%) |
Jan 30, 2006 | 4.941 | 5.083 | 4.937 | 5.004 | 261,331 | +0.11(+2.26%) |
Jan 27, 2006 | 4.924 | 4.966 | 4.891 | 4.893 | 525,535 | +0.02(+0.43%) |
Jan 26, 2006 | 4.864 | 4.906 | 4.862 | 4.872 | 226,870 | +0.01(+0.21%) |
Jan 25, 2006 | 4.858 | 4.943 | 4.856 | 4.862 | 151,725 | +0.03(+0.56%) |
Jan 24, 2006 | 4.849 | 4.874 | 4.812 | 4.835 | 255,109 | -0.04(-0.90%) |
Jan 23, 2006 | 4.879 | 4.914 | 4.868 | 4.879 | 202,460 | +0.06(+1.30%) |
Jan 20, 2006 | 4.868 | 4.983 | 4.803 | 4.816 | 286,699 | -0.10(-1.96%) |
Jan 19, 2006 | 4.716 | 4.939 | 4.709 | 4.912 | 849,089 | +0.21(+4.40%) |
Jan 18, 2006 | 4.695 | 4.707 | 4.640 | 4.705 | 204,614 | -0.01(-0.22%) |
Jan 17, 2006 | 4.670 | 4.718 | 4.657 | 4.716 | 290,289 | +0.11(+2.45%) |
Jan 13, 2006 | 4.557 | 4.607 | 4.530 | 4.603 | 607,381 | +0.06(+1.38%) |
Jan 12, 2006 | 4.555 | 4.584 | 4.530 | 4.540 | 340,305 | +0.00(+0.00%) |
Jan 11, 2006 | 4.536 | 4.553 | 4.525 | 4.540 | 276,887 | +0.02(+0.42%) |
Jan 10, 2006 | 4.490 | 4.540 | 4.490 | 4.521 | 482,937 | +0.02(+0.51%) |
Jan 09, 2006 | 4.534 | 4.538 | 4.456 | 4.498 | 385,775 | -0.12(-2.62%) |
Jan 06, 2006 | 4.594 | 4.626 | 4.582 | 4.619 | 400,373 | -0.01(-0.23%) |
Jan 05, 2006 | 4.663 | 4.672 | 4.613 | 4.630 | 279,759 | -0.07(-1.51%) |
Jan 04, 2006 | 4.722 | 4.764 | 4.693 | 4.701 | 344,852 | -0.05(-0.97%) |
Jan 03, 2006 | 4.542 | 4.774 | 4.536 | 4.747 | 346,288 | +0.22(+4.80%) |
Dec 30, 2005 | 4.586 | 4.586 | 4.519 | 4.530 | 160,341 | -0.07(-1.50%) |
Dec 29, 2005 | 4.544 | 4.603 | 4.534 | 4.599 | 155,315 | +0.04(+0.87%) |
Dec 28, 2005 | 4.492 | 4.567 | 4.492 | 4.559 | 249,605 | +0.08(+1.68%) |
Dec 27, 2005 | 4.513 | 4.565 | 4.482 | 4.484 | 51,692 | -0.03(-0.74%) |
Dec 23, 2005 | 4.515 | 4.534 | 4.486 | 4.517 | 88,307 | +0.01(+0.28%) |
Dec 22, 2005 | 4.507 | 4.513 | 4.463 | 4.505 | 448,476 | +0.00(+0.00%) |
Dec 21, 2005 | 4.421 | 4.507 | 4.404 | 4.505 | 148,853 | +0.08(+1.84%) |
Dec 20, 2005 | 4.406 | 4.456 | 4.396 | 4.423 | 104,341 | +0.02(+0.52%) |
Dec 19, 2005 | 4.433 | 4.486 | 4.400 | 4.400 | 112,956 | -0.06(-1.36%) |
Dec 16, 2005 | 4.446 | 4.482 | 4.442 | 4.461 | 171,110 | +0.04(+0.85%) |
Dec 15, 2005 | 4.392 | 4.448 | 4.390 | 4.423 | 228,545 | +0.00(+0.00%) |
Dec 14, 2005 | 4.436 | 4.461 | 4.390 | 4.423 | 199,110 | -0.01(-0.33%) |
Dec 13, 2005 | 4.415 | 4.452 | 4.406 | 4.438 | 130,187 | +0.03(+0.76%) |
Dec 12, 2005 | 4.400 | 4.419 | 4.390 | 4.404 | 112,717 | +0.01(+0.29%) |
Dec 09, 2005 | 4.383 | 4.450 | 4.383 | 4.392 | 171,110 | +0.01(+0.19%) |
Dec 08, 2005 | 4.396 | 4.396 | 4.335 | 4.383 | 154,358 | -0.00(-0.05%) |
Dec 07, 2005 | 4.417 | 4.421 | 4.383 | 4.385 | 222,802 | -0.04(-0.80%) |
Dec 06, 2005 | 4.373 | 4.442 | 4.373 | 4.421 | 211,075 | +0.07(+1.54%) |
Dec 05, 2005 | 4.383 | 4.406 | 4.325 | 4.354 | 291,724 | -0.01(-0.33%) |
Dec 02, 2005 | 4.291 | 4.388 | 4.283 | 4.369 | 327,382 | +0.07(+1.55%) |
Dec 01, 2005 | 4.189 | 4.310 | 4.185 | 4.302 | 655,483 | +0.07(+1.68%) |
Nov 30, 2005 | 4.260 | 4.279 | 4.216 | 4.231 | 338,870 | -0.05(-1.12%) |
Nov 29, 2005 | 4.293 | 4.331 | 4.264 | 4.279 | 558,561 | -0.02(-0.44%) |
Nov 28, 2005 | 4.304 | 4.314 | 4.285 | 4.298 | 280,477 | +0.01(+0.29%) |
Nov 25, 2005 | 4.325 | 4.331 | 4.285 | 4.285 | 157,229 | +0.01(+0.29%) |
Nov 23, 2005 | 4.283 | 4.296 | 4.266 | 4.273 | 250,802 | +0.03(+0.59%) |
Nov 22, 2005 | 4.231 | 4.273 | 4.191 | 4.248 | 461,399 | +0.02(+0.39%) |
Nov 21, 2005 | 4.210 | 4.245 | 4.197 | 4.231 | 400,134 | +0.03(+0.70%) |
Nov 18, 2005 | 4.208 | 4.271 | 4.183 | 4.202 | 266,836 | +0.02(+0.40%) |
Nov 17, 2005 | 4.168 | 4.189 | 4.141 | 4.185 | 249,605 | +0.03(+0.75%) |
Nov 16, 2005 | 4.143 | 4.176 | 4.120 | 4.154 | 215,144 | -0.02(-0.40%) |
Nov 15, 2005 | 4.199 | 4.229 | 4.126 | 4.170 | 452,305 | -0.03(-0.70%) |
Nov 14, 2005 | 4.195 | 4.239 | 4.195 | 4.199 | 243,861 | -0.02(-0.40%) |
Nov 11, 2005 | 4.225 | 4.235 | 4.179 | 4.216 | 480,544 | -0.00(-0.05%) |
Nov 10, 2005 | 4.202 | 4.262 | 4.095 | 4.218 | 459,963 | +0.01(+0.30%) |
Nov 09, 2005 | 4.189 | 4.214 | 4.164 | 4.206 | 59,110 | +0.01(+0.20%) |
Nov 08, 2005 | 4.156 | 4.210 | 4.147 | 4.197 | 169,435 | +0.03(+0.70%) |
Nov 07, 2005 | 4.183 | 4.199 | 4.147 | 4.168 | 182,597 | -0.01(-0.35%) |
Nov 04, 2005 | 4.214 | 4.243 | 4.151 | 4.183 | 189,058 | -0.02(-0.55%) |
Nov 03, 2005 | 4.225 | 4.235 | 4.189 | 4.206 | 325,229 | -0.01(-0.35%) |
Nov 02, 2005 | 4.239 | 4.275 | 4.199 | 4.220 | 201,981 | -0.02(-0.49%) |
Nov 01, 2005 | 4.258 | 4.262 | 4.218 | 4.241 | 222,802 | +0.01(+0.30%) |
Oct 31, 2005 | 4.218 | 4.268 | 4.214 | 4.229 | 112,238 | +0.01(+0.25%) |
Oct 28, 2005 | 4.151 | 4.227 | 4.151 | 4.218 | 150,050 | +0.07(+1.71%) |
Oct 27, 2005 | 4.220 | 4.241 | 4.135 | 4.147 | 247,691 | -0.08(-1.98%) |
Oct 26, 2005 | 4.248 | 4.262 | 4.225 | 4.231 | 560,954 | +0.05(+1.25%) |
Oct 25, 2005 | 4.214 | 4.227 | 4.168 | 4.179 | 187,144 | -0.01(-0.15%) |
Oct 24, 2005 | 4.174 | 4.189 | 4.120 | 4.185 | 252,237 | +0.03(+0.75%) |
Oct 21, 2005 | 4.151 | 4.174 | 4.128 | 4.154 | 263,007 | -0.01(-0.30%) |
Oct 20, 2005 | 4.187 | 4.214 | 4.126 | 4.166 | 242,904 | -0.04(-0.85%) |
Oct 19, 2005 | 4.160 | 4.212 | 4.128 | 4.202 | 608,817 | +0.04(+0.90%) |
Oct 18, 2005 | 4.183 | 4.208 | 4.139 | 4.164 | 211,793 | -0.03(-0.75%) |
Oct 17, 2005 | 4.210 | 4.229 | 4.181 | 4.195 | 244,340 | +0.01(+0.15%) |
Oct 14, 2005 | 4.133 | 4.199 | 4.082 | 4.189 | 252,477 | +0.06(+1.57%) |
Oct 13, 2005 | 4.170 | 4.214 | 4.105 | 4.124 | 478,629 | -0.08(-1.84%) |
Oct 12, 2005 | 4.258 | 4.293 | 4.199 | 4.202 | 563,586 | -0.04(-0.84%) |
Oct 11, 2005 | 4.333 | 4.356 | 4.225 | 4.237 | 604,509 | -0.09(-2.03%) |
Oct 10, 2005 | 4.521 | 4.521 | 4.316 | 4.325 | 151,486 | +0.00(+0.05%) |
Oct 07, 2005 | 4.314 | 4.342 | 4.312 | 4.323 | 385,297 | +0.04(+0.88%) |
Oct 06, 2005 | 4.371 | 4.394 | 4.275 | 4.285 | 497,775 | -0.09(-2.01%) |
Oct 05, 2005 | 4.394 | 4.423 | 4.365 | 4.373 | 791,175 | -0.01(-0.14%) |
Oct 04, 2005 | 4.371 | 4.406 | 4.354 | 4.379 | 1,264,301 | +0.01(+0.29%) |
Oct 03, 2005 | 4.400 | 4.421 | 4.360 | 4.367 | 669,603 | -0.01(-0.33%) |
Sep 30, 2005 | 4.367 | 4.408 | 4.367 | 4.381 | 1,147,994 | +0.03(+0.77%) |
Sep 29, 2005 | 4.362 | 4.365 | 4.329 | 4.348 | 1,524,197 | +0.01(+0.19%) |
Sep 28, 2005 | 4.350 | 4.373 | 4.316 | 4.339 | 2,203,851 | -0.01(-0.14%) |
Sep 27, 2005 | 4.323 | 4.371 | 4.319 | 4.346 | 1,857,323 | +0.03(+0.63%) |
Sep 26, 2005 | 4.314 | 4.358 | 4.308 | 4.319 | 778,730 | -0.00(-0.05%) |
Sep 23, 2005 | 4.321 | 4.365 | 4.316 | 4.321 | 569,569 | -0.04(-0.91%) |
Sep 22, 2005 | 4.377 | 4.440 | 4.350 | 4.360 | 299,383 | -0.01(-0.14%) |
Sep 21, 2005 | 4.396 | 4.419 | 4.362 | 4.367 | 293,639 | -0.03(-0.57%) |
Sep 20, 2005 | 4.528 | 4.540 | 4.390 | 4.392 | 590,390 | -0.07(-1.55%) |
Sep 19, 2005 | 4.498 | 4.498 | 4.461 | 4.461 | 188,580 | +0.00(+0.09%) |
Sep 16, 2005 | 4.467 | 4.488 | 4.440 | 4.456 | 252,955 | +0.05(+1.23%) |
Sep 15, 2005 | 4.362 | 4.415 | 4.344 | 4.402 | 387,450 | +0.01(+0.19%) |
Sep 14, 2005 | 4.379 | 4.475 | 4.377 | 4.394 | 180,682 | +0.01(+0.24%) |
Sep 13, 2005 | 4.360 | 4.402 | 4.335 | 4.383 | 164,648 | +0.04(+0.87%) |
Sep 12, 2005 | 4.331 | 4.354 | 4.304 | 4.346 | 140,477 | -0.01(-0.24%) |
Sep 09, 2005 | 4.394 | 4.429 | 4.350 | 4.356 | 201,263 | -0.03(-0.76%) |
Sep 08, 2005 | 4.379 | 4.433 | 4.360 | 4.390 | 629,637 | +0.00(+0.05%) |
Sep 07, 2005 | 4.392 | 4.429 | 4.373 | 4.388 | 771,551 | +0.01(+0.19%) |
Sep 06, 2005 | 4.381 | 4.400 | 4.354 | 4.379 | 171,110 | +0.01(+0.34%) |
Sep 02, 2005 | 4.377 | 4.379 | 4.321 | 4.365 | 113,913 | -0.01(-0.19%) |
Sep 01, 2005 | 4.385 | 4.413 | 4.316 | 4.373 | 371,656 | -0.01(-0.33%) |
Aug 31, 2005 | 4.398 | 4.423 | 4.383 | 4.388 | 540,133 | +0.00(+0.00%) |
Aug 30, 2005 | 4.358 | 4.417 | 4.358 | 4.388 | 900,063 | -0.00(-0.10%) |
Aug 29, 2005 | 4.325 | 4.413 | 4.319 | 4.392 | 297,947 | +0.02(+0.38%) |
Aug 26, 2005 | 4.471 | 4.479 | 4.291 | 4.375 | 728,474 | -0.12(-2.60%) |
Aug 25, 2005 | 4.509 | 4.532 | 4.482 | 4.492 | 526,014 | +0.00(+0.05%) |
Aug 24, 2005 | 4.525 | 4.563 | 4.471 | 4.490 | 1,198,728 | -0.01(-0.28%) |
Aug 23, 2005 | 4.530 | 4.530 | 4.492 | 4.502 | 713,876 | +0.00(+0.05%) |
Aug 22, 2005 | 4.492 | 4.521 | 4.492 | 4.500 | 440,100 | +0.01(+0.33%) |
Aug 19, 2005 | 4.674 | 4.674 | 4.463 | 4.486 | 564,544 | +0.00(+0.09%) |
Aug 18, 2005 | 4.507 | 4.517 | 4.473 | 4.482 | 534,390 | -0.02(-0.42%) |
Aug 17, 2005 | 4.450 | 4.530 | 4.425 | 4.500 | 890,730 | +0.03(+0.56%) |
Aug 16, 2005 | 4.450 | 4.534 | 4.450 | 4.475 | 255,109 | -0.01(-0.14%) |
Aug 15, 2005 | 4.471 | 4.494 | 4.461 | 4.482 | 354,664 | -0.01(-0.14%) |
Aug 12, 2005 | 4.513 | 4.528 | 4.473 | 4.488 | 487,963 | -0.06(-1.24%) |
Aug 11, 2005 | 4.571 | 4.586 | 4.515 | 4.544 | 587,039 | +0.01(+0.23%) |
Aug 10, 2005 | 4.540 | 4.607 | 4.511 | 4.534 | 442,014 | -0.01(-0.14%) |
Aug 09, 2005 | 4.582 | 4.607 | 4.540 | 4.540 | 375,485 | -0.03(-0.55%) |
Aug 08, 2005 | 4.607 | 4.615 | 4.540 | 4.565 | 3,276,222 | -0.01(-0.14%) |
Aug 05, 2005 | 4.617 | 4.626 | 4.550 | 4.571 | 2,306,278 | -0.07(-1.44%) |
Aug 04, 2005 | 4.523 | 4.670 | 4.519 | 4.638 | 1,340,881 | +0.15(+3.26%) |
Aug 03, 2005 | 4.365 | 4.555 | 4.365 | 4.492 | 2,262,723 | +0.15(+3.37%) |
Aug 02, 2005 | 4.392 | 4.411 | 4.342 | 4.346 | 481,023 | +0.03(+0.63%) |
Aug 01, 2005 | 4.314 | 4.360 | 4.306 | 4.319 | 337,434 | -0.02(-0.39%) |
Jul 29, 2005 | 4.335 | 4.346 | 4.312 | 4.335 | 1,048,199 | -0.01(-0.24%) |
Jul 28, 2005 | 4.316 | 4.346 | 4.273 | 4.346 | 463,553 | +0.02(+0.53%) |
Jul 27, 2005 | 4.327 | 4.348 | 4.302 | 4.323 | 571,005 | -0.00(-0.10%) |
Jul 26, 2005 | 4.335 | 4.371 | 4.306 | 4.327 | 574,834 | -0.07(-1.62%) |
Jul 25, 2005 | 4.400 | 4.419 | 4.379 | 4.398 | 720,577 | +0.01(+0.24%) |
Jul 22, 2005 | 4.429 | 4.433 | 4.375 | 4.388 | 900,781 | -0.05(-1.22%) |
Jul 21, 2005 | 4.354 | 4.479 | 4.344 | 4.442 | 2,183,988 | +0.14(+3.20%) |
Jul 20, 2005 | 4.362 | 4.375 | 4.304 | 4.304 | 626,048 | -0.04(-0.96%) |
Jul 19, 2005 | 4.296 | 4.354 | 4.273 | 4.346 | 497,057 | +0.06(+1.51%) |
Jul 18, 2005 | 4.260 | 4.293 | 4.210 | 4.281 | 498,971 | +0.04(+0.99%) |
Jul 15, 2005 | 4.231 | 4.250 | 4.187 | 4.239 | 402,288 | -0.00(-0.05%) |
Jul 14, 2005 | 4.250 | 4.285 | 4.233 | 4.241 | 503,758 | +0.01(+0.15%) |
Jul 13, 2005 | 4.239 | 4.283 | 4.202 | 4.235 | 234,528 | -0.01(-0.25%) |
Jul 12, 2005 | 4.241 | 4.285 | 4.204 | 4.245 | 307,759 | -0.00(-0.10%) |
Jul 11, 2005 | 4.241 | 4.266 | 4.195 | 4.250 | 228,306 | +0.02(+0.49%) |
Jul 08, 2005 | 4.268 | 4.283 | 4.168 | 4.229 | 304,169 | -0.04(-0.88%) |
Jul 07, 2005 | 4.220 | 4.283 | 4.158 | 4.266 | 90,461 | +0.06(+1.44%) |
Jul 06, 2005 | 4.181 | 4.271 | 4.158 | 4.206 | 139,042 | +0.05(+1.16%) |
Jul 05, 2005 | 4.220 | 4.252 | 4.158 | 4.158 | 172,067 | -0.17(-3.86%) |
Jul 01, 2005 | 4.335 | 4.365 | 4.312 | 4.325 | 38,529 | -0.01(-0.34%) |
Jun 30, 2005 | 4.323 | 4.371 | 4.287 | 4.339 | 143,588 | +0.02(+0.39%) |
Jun 29, 2005 | 4.346 | 4.354 | 4.273 | 4.323 | 191,451 | +0.01(+0.24%) |
Jun 28, 2005 | 4.254 | 4.388 | 4.254 | 4.312 | 79,931 | +0.05(+1.28%) |
Jun 27, 2005 | 4.264 | 4.283 | 4.228 | 4.258 | 107,931 | -0.01(-0.20%) |
Jun 24, 2005 | 4.335 | 4.354 | 4.239 | 4.266 | 85,674 | -0.08(-1.73%) |
Jun 23, 2005 | 4.365 | 4.373 | 4.304 | 4.342 | 194,563 | -0.04(-0.81%) |
Jun 22, 2005 | 4.385 | 4.400 | 4.365 | 4.377 | 107,931 | +0.01(+0.19%) |
Jun 21, 2005 | 4.431 | 4.450 | 4.369 | 4.369 | 102,187 | -0.06(-1.41%) |
Jun 20, 2005 | 4.369 | 4.467 | 4.369 | 4.431 | 96,204 | +0.05(+1.24%) |
Jun 17, 2005 | 4.427 | 4.450 | 4.360 | 4.377 | 123,007 | -0.01(-0.29%) |
Jun 16, 2005 | 4.423 | 4.473 | 4.383 | 4.390 | 140,477 | -0.03(-0.71%) |
Jun 15, 2005 | 4.300 | 4.421 | 4.300 | 4.421 | 187,383 | +0.14(+3.37%) |
Jun 14, 2005 | 4.354 | 4.354 | 4.258 | 4.277 | 183,315 | -0.07(-1.63%) |
Jun 13, 2005 | 4.371 | 4.396 | 4.337 | 4.348 | 168,956 | -0.08(-1.79%) |
Jun 10, 2005 | 4.423 | 4.442 | 4.408 | 4.427 | 70,358 | +0.02(+0.38%) |
Jun 09, 2005 | 4.438 | 4.442 | 4.396 | 4.411 | 86,153 | -0.03(-0.71%) |
Jun 08, 2005 | 4.482 | 4.492 | 4.423 | 4.442 | 103,862 | -0.02(-0.38%) |
Jun 07, 2005 | 4.492 | 4.492 | 4.429 | 4.459 | 125,879 | -0.02(-0.51%) |
Jun 06, 2005 | 4.469 | 4.532 | 4.444 | 4.482 | 119,418 | +0.03(+0.66%) |
Jun 03, 2005 | 4.433 | 4.484 | 4.413 | 4.452 | 244,579 | +0.04(+0.95%) |
Jun 02, 2005 | 4.385 | 4.450 | 4.325 | 4.411 | 161,537 | -0.00(-0.09%) |
Jun 01, 2005 | 4.408 | 4.467 | 4.365 | 4.415 | 320,203 | -0.01(-0.24%) |
May 31, 2005 | 4.377 | 4.540 | 4.358 | 4.425 | 289,571 | +0.04(+0.95%) |
May 27, 2005 | 4.298 | 4.388 | 4.287 | 4.383 | 52,649 | +0.10(+2.29%) |
May 26, 2005 | 4.287 | 4.325 | 4.243 | 4.285 | 93,811 | -0.01(-0.19%) |
May 25, 2005 | 4.289 | 4.310 | 4.250 | 4.293 | 105,777 | +0.01(+0.19%) |
May 24, 2005 | 4.348 | 4.358 | 4.285 | 4.285 | 129,948 | -0.03(-0.58%) |
May 23, 2005 | 4.306 | 4.331 | 4.306 | 4.310 | 26,324 | +0.01(+0.15%) |
May 20, 2005 | 4.281 | 4.348 | 4.264 | 4.304 | 144,546 | +0.03(+0.64%) |
May 19, 2005 | 4.197 | 4.371 | 4.191 | 4.277 | 177,332 | +0.08(+1.79%) |
May 18, 2005 | 4.193 | 4.212 | 4.168 | 4.202 | 155,076 | +0.01(+0.25%) |
May 17, 2005 | 4.174 | 4.204 | 4.124 | 4.191 | 297,229 | +0.02(+0.45%) |
May 16, 2005 | 4.145 | 4.241 | 4.145 | 4.172 | 208,682 | +0.03(+0.66%) |
May 13, 2005 | 4.172 | 4.233 | 4.139 | 4.145 | 78,016 | -0.03(-0.80%) |
May 12, 2005 | 4.268 | 4.275 | 4.154 | 4.179 | 144,546 | -0.08(-1.86%) |
May 11, 2005 | 4.304 | 4.316 | 4.229 | 4.258 | 107,691 | -0.02(-0.44%) |
May 10, 2005 | 4.285 | 4.360 | 4.264 | 4.277 | 129,469 | +0.01(+0.20%) |
May 09, 2005 | 4.283 | 4.283 | 4.193 | 4.268 | 131,623 | +0.07(+1.64%) |
May 06, 2005 | 4.210 | 4.321 | 4.166 | 4.199 | 135,691 | -0.01(-0.15%) |
May 05, 2005 | 4.179 | 4.229 | 4.160 | 4.206 | 158,665 | +0.04(+1.00%) |
May 04, 2005 | 4.147 | 4.176 | 4.141 | 4.164 | 182,358 | +0.03(+0.81%) |
May 03, 2005 | 4.168 | 4.168 | 4.124 | 4.131 | 162,734 | -0.03(-0.75%) |