Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.638 | 4.721 | 4.601 | 4.638 | 153,808 | -0.05(-0.97%) |
Apr 27, 2006 | 4.653 | 4.751 | 4.601 | 4.683 | 202,914 | +0.02(+0.49%) |
Apr 26, 2006 | 4.653 | 4.714 | 4.597 | 4.661 | 104,315 | -0.02(-0.32%) |
Apr 25, 2006 | 4.676 | 4.729 | 4.525 | 4.676 | 204,333 | -0.03(-0.64%) |
Apr 24, 2006 | 4.676 | 4.751 | 4.646 | 4.706 | 123,505 | +0.02(+0.32%) |
Apr 21, 2006 | 4.676 | 4.751 | 4.661 | 4.691 | 149,825 | +0.00(+0.00%) |
Apr 20, 2006 | 4.706 | 4.819 | 4.646 | 4.691 | 100,853 | +0.01(+0.16%) |
Apr 19, 2006 | 4.706 | 4.766 | 4.638 | 4.683 | 114,230 | -0.03(-0.64%) |
Apr 18, 2006 | 4.736 | 4.789 | 4.616 | 4.714 | 166,198 | +0.02(+0.48%) |
Apr 17, 2006 | 4.797 | 4.827 | 4.601 | 4.691 | 113,937 | -0.13(-2.66%) |
Apr 13, 2006 | 4.842 | 4.890 | 4.789 | 4.819 | 95,877 | -0.06(-1.24%) |
Apr 12, 2006 | 4.797 | 4.902 | 4.766 | 4.880 | 494,434 | +0.08(+1.73%) |
Apr 11, 2006 | 4.782 | 4.827 | 4.721 | 4.797 | 190,404 | +0.03(+0.63%) |
Apr 10, 2006 | 4.736 | 4.902 | 4.699 | 4.766 | 512,682 | +0.05(+0.96%) |
Apr 07, 2006 | 4.683 | 4.736 | 4.683 | 4.721 | 150,455 | +0.01(+0.16%) |
Apr 06, 2006 | 4.729 | 4.760 | 4.691 | 4.714 | 145,610 | +0.01(+0.16%) |
Apr 05, 2006 | 4.706 | 4.766 | 4.638 | 4.706 | 185,473 | +0.03(+0.65%) |
Apr 04, 2006 | 4.646 | 4.714 | 4.578 | 4.676 | 357,984 | +0.08(+1.64%) |
Apr 03, 2006 | 4.608 | 4.691 | 4.578 | 4.601 | 309,530 | -0.02(-0.49%) |
Mar 31, 2006 | 4.601 | 4.668 | 4.540 | 4.623 | 81,169 | +0.05(+0.99%) |
Mar 30, 2006 | 4.563 | 4.631 | 4.533 | 4.578 | 109,342 | +0.00(+0.00%) |
Mar 29, 2006 | 4.510 | 4.714 | 4.510 | 4.578 | 310,313 | +0.08(+1.85%) |
Mar 28, 2006 | 4.638 | 4.676 | 4.487 | 4.495 | 135,290 | -0.13(-2.77%) |
Mar 27, 2006 | 4.676 | 4.801 | 4.593 | 4.623 | 92,111 | -0.03(-0.65%) |
Mar 24, 2006 | 4.766 | 4.797 | 4.555 | 4.653 | 174,942 | -0.14(-2.83%) |
Mar 23, 2006 | 4.759 | 4.797 | 4.653 | 4.789 | 115,621 | +0.05(+0.95%) |
Mar 22, 2006 | 4.751 | 4.819 | 4.676 | 4.744 | 103,423 | +0.00(+0.00%) |
Mar 21, 2006 | 4.895 | 4.978 | 4.736 | 4.744 | 150,821 | -0.18(-3.68%) |
Mar 20, 2006 | 4.887 | 4.947 | 4.834 | 4.925 | 193,793 | +0.02(+0.46%) |
Mar 17, 2006 | 4.864 | 4.910 | 4.812 | 4.902 | 532,440 | +0.06(+1.25%) |
Mar 16, 2006 | 4.789 | 4.857 | 4.789 | 4.842 | 130,038 | +0.05(+1.10%) |
Mar 15, 2006 | 4.834 | 4.834 | 4.729 | 4.789 | 46,228 | -0.02(-0.47%) |
Mar 14, 2006 | 4.699 | 4.827 | 4.653 | 4.812 | 97,813 | +0.13(+2.74%) |
Mar 13, 2006 | 4.578 | 4.812 | 4.533 | 4.683 | 241,349 | +0.11(+2.31%) |
Mar 10, 2006 | 4.518 | 4.601 | 4.518 | 4.578 | 74,208 | +0.07(+1.50%) |
Mar 09, 2006 | 4.563 | 4.631 | 4.502 | 4.510 | 134,944 | -0.06(-1.32%) |
Mar 08, 2006 | 4.518 | 4.631 | 4.510 | 4.570 | 87,566 | +0.04(+0.83%) |
Mar 07, 2006 | 4.525 | 4.601 | 4.412 | 4.533 | 124,941 | +0.00(+0.00%) |
Mar 06, 2006 | 4.631 | 4.668 | 4.525 | 4.533 | 82,056 | -0.08(-1.64%) |
Mar 03, 2006 | 4.646 | 4.699 | 4.570 | 4.608 | 70,924 | -0.06(-1.29%) |
Mar 02, 2006 | 4.616 | 4.699 | 4.570 | 4.668 | 92,930 | +0.02(+0.49%) |
Mar 01, 2006 | 4.525 | 4.683 | 4.502 | 4.646 | 258,478 | +0.11(+2.50%) |
Feb 28, 2006 | 4.555 | 4.563 | 4.457 | 4.533 | 115,434 | -0.02(-0.50%) |
Feb 27, 2006 | 4.442 | 4.555 | 4.404 | 4.555 | 147,511 | +0.11(+2.55%) |
Feb 24, 2006 | 4.495 | 4.540 | 4.404 | 4.442 | 144,602 | -0.08(-1.67%) |
Feb 23, 2006 | 4.525 | 4.563 | 4.450 | 4.518 | 260,852 | +0.00(+0.00%) |
Feb 22, 2006 | 4.465 | 4.555 | 4.465 | 4.518 | 268,568 | +0.14(+3.10%) |
Feb 21, 2006 | 4.412 | 4.427 | 4.299 | 4.382 | 120,184 | -0.05(-1.19%) |
Feb 17, 2006 | 4.518 | 4.518 | 4.404 | 4.435 | 57,991 | -0.05(-1.01%) |
Feb 16, 2006 | 4.518 | 4.525 | 4.427 | 4.480 | 87,379 | -0.01(-0.17%) |
Feb 15, 2006 | 4.412 | 4.525 | 4.359 | 4.487 | 117,605 | +0.11(+2.41%) |
Feb 14, 2006 | 4.344 | 4.472 | 4.344 | 4.382 | 105,846 | +0.03(+0.69%) |
Feb 13, 2006 | 4.427 | 4.435 | 4.344 | 4.352 | 87,674 | -0.12(-2.70%) |
Feb 10, 2006 | 4.412 | 4.495 | 4.352 | 4.472 | 41,426 | +0.02(+0.51%) |
Feb 09, 2006 | 4.435 | 4.495 | 4.404 | 4.450 | 67,791 | +0.01(+0.17%) |
Feb 08, 2006 | 4.367 | 4.442 | 4.337 | 4.442 | 125,579 | +0.08(+1.90%) |
Feb 07, 2006 | 4.412 | 4.518 | 4.352 | 4.359 | 103,323 | -0.08(-1.70%) |
Feb 06, 2006 | 4.404 | 4.525 | 4.389 | 4.435 | 145,758 | +0.01(+0.17%) |
Feb 03, 2006 | 4.299 | 4.465 | 4.291 | 4.427 | 446,118 | +0.14(+3.16%) |
Feb 02, 2006 | 4.487 | 4.525 | 4.261 | 4.291 | 288,668 | -0.23(-5.17%) |
Feb 01, 2006 | 4.472 | 4.578 | 4.427 | 4.525 | 153,662 | +0.04(+0.84%) |
Jan 31, 2006 | 4.518 | 4.668 | 4.427 | 4.487 | 154,101 | -0.05(-1.00%) |
Jan 30, 2006 | 4.563 | 4.699 | 4.284 | 4.533 | 1,204,766 | -0.21(-4.45%) |
Jan 27, 2006 | 4.819 | 4.970 | 4.646 | 4.744 | 957,284 | +0.08(+1.78%) |
Jan 26, 2006 | 4.525 | 4.676 | 4.525 | 4.661 | 754,978 | +0.23(+5.10%) |
Jan 25, 2006 | 4.450 | 4.459 | 4.382 | 4.435 | 71,700 | +0.02(+0.51%) |
Jan 24, 2006 | 4.306 | 4.457 | 4.299 | 4.412 | 149,080 | +0.08(+1.74%) |
Jan 23, 2006 | 4.246 | 4.344 | 4.246 | 4.337 | 155,654 | +0.08(+1.95%) |
Jan 20, 2006 | 4.306 | 4.306 | 4.231 | 4.254 | 241,176 | -0.02(-0.53%) |
Jan 19, 2006 | 4.291 | 4.337 | 4.223 | 4.276 | 199,399 | -0.03(-0.70%) |
Jan 18, 2006 | 4.299 | 4.382 | 4.216 | 4.306 | 155,993 | +0.00(+0.00%) |
Jan 17, 2006 | 4.299 | 4.359 | 4.276 | 4.306 | 210,466 | -0.06(-1.38%) |
Jan 13, 2006 | 4.442 | 4.495 | 4.359 | 4.367 | 99,780 | +0.00(+0.00%) |
Jan 12, 2006 | 4.420 | 4.487 | 4.359 | 4.367 | 135,510 | -0.06(-1.36%) |
Jan 11, 2006 | 4.382 | 4.465 | 4.201 | 4.427 | 555,098 | +0.02(+0.51%) |
Jan 10, 2006 | 4.442 | 4.480 | 4.329 | 4.404 | 220,614 | -0.04(-0.85%) |
Jan 09, 2006 | 4.442 | 4.518 | 4.412 | 4.442 | 216,760 | -0.01(-0.17%) |
Jan 06, 2006 | 4.495 | 4.570 | 4.379 | 4.450 | 393,608 | -0.07(-1.50%) |
Jan 05, 2006 | 4.510 | 4.585 | 4.412 | 4.518 | 3,559,518 | +0.01(+0.17%) |
Jan 04, 2006 | 4.525 | 4.533 | 4.472 | 4.510 | 125,983 | -0.01(-0.17%) |
Jan 03, 2006 | 4.683 | 4.683 | 4.487 | 4.518 | 533,075 | -0.13(-2.76%) |
Dec 30, 2005 | 4.510 | 4.714 | 4.450 | 4.646 | 231,195 | +0.12(+2.67%) |
Dec 29, 2005 | 4.525 | 4.585 | 4.487 | 4.525 | 85,670 | -0.02(-0.33%) |
Dec 28, 2005 | 4.502 | 4.601 | 4.502 | 4.540 | 38,186 | +0.01(+0.17%) |
Dec 27, 2005 | 4.525 | 4.601 | 4.502 | 4.533 | 67,887 | -0.02(-0.33%) |
Dec 23, 2005 | 4.601 | 4.601 | 4.518 | 4.548 | 36,635 | -0.04(-0.82%) |
Dec 22, 2005 | 4.495 | 4.585 | 4.457 | 4.585 | 76,403 | +0.13(+2.88%) |
Dec 21, 2005 | 4.465 | 4.548 | 4.450 | 4.457 | 79,537 | -0.01(-0.17%) |
Dec 20, 2005 | 4.495 | 4.585 | 4.465 | 4.465 | 90,456 | -0.03(-0.67%) |
Dec 19, 2005 | 4.525 | 4.548 | 4.495 | 4.495 | 72,401 | -0.04(-0.83%) |
Dec 16, 2005 | 4.570 | 4.646 | 4.480 | 4.533 | 373,784 | -0.04(-0.83%) |
Dec 15, 2005 | 4.555 | 4.578 | 4.518 | 4.570 | 79,682 | +0.01(+0.17%) |
Dec 14, 2005 | 4.601 | 4.646 | 4.555 | 4.563 | 93,454 | -0.07(-1.47%) |
Dec 13, 2005 | 4.638 | 4.638 | 4.585 | 4.631 | 108,514 | +0.03(+0.66%) |
Dec 12, 2005 | 4.601 | 4.668 | 4.540 | 4.601 | 106,776 | +0.00(+0.00%) |
Dec 09, 2005 | 4.661 | 4.714 | 4.593 | 4.601 | 191,637 | -0.03(-0.65%) |
Dec 08, 2005 | 4.601 | 4.653 | 4.555 | 4.631 | 94,984 | +0.08(+1.66%) |
Dec 07, 2005 | 4.533 | 4.608 | 4.533 | 4.555 | 60,470 | -0.02(-0.33%) |
Dec 06, 2005 | 4.525 | 4.631 | 4.525 | 4.570 | 92,214 | +0.05(+1.00%) |
Dec 05, 2005 | 4.601 | 4.623 | 4.510 | 4.525 | 105,271 | -0.14(-3.07%) |
Dec 02, 2005 | 4.668 | 4.676 | 4.533 | 4.668 | 76,957 | -0.02(-0.48%) |
Dec 01, 2005 | 4.616 | 4.714 | 4.585 | 4.691 | 94,805 | +0.09(+1.97%) |
Nov 30, 2005 | 4.593 | 4.631 | 4.525 | 4.601 | 130,570 | +0.03(+0.66%) |
Nov 29, 2005 | 4.540 | 4.593 | 4.525 | 4.570 | 168,913 | +0.02(+0.33%) |
Nov 28, 2005 | 4.601 | 4.616 | 4.525 | 4.555 | 200,525 | -0.10(-2.11%) |
Nov 25, 2005 | 4.714 | 4.714 | 4.638 | 4.653 | 12,622 | +0.01(+0.16%) |
Nov 23, 2005 | 4.661 | 4.699 | 4.601 | 4.646 | 169,018 | -0.03(-0.65%) |
Nov 22, 2005 | 4.367 | 4.714 | 4.367 | 4.676 | 249,797 | -0.08(-1.74%) |
Nov 21, 2005 | 4.668 | 4.789 | 4.578 | 4.759 | 133,479 | +0.08(+1.77%) |
Nov 18, 2005 | 4.714 | 4.714 | 4.563 | 4.676 | 130,661 | +0.03(+0.65%) |
Nov 17, 2005 | 4.563 | 4.668 | 4.540 | 4.646 | 69,428 | +0.08(+1.82%) |
Nov 16, 2005 | 4.412 | 4.631 | 4.374 | 4.563 | 165,811 | +0.14(+3.24%) |
Nov 15, 2005 | 4.533 | 4.563 | 4.397 | 4.420 | 285,213 | -0.14(-2.98%) |
Nov 14, 2005 | 4.638 | 4.699 | 4.548 | 4.555 | 197,299 | -0.13(-2.74%) |
Nov 11, 2005 | 4.676 | 4.744 | 4.593 | 4.683 | 86,498 | -0.02(-0.32%) |
Nov 10, 2005 | 4.638 | 4.706 | 4.495 | 4.699 | 71,033 | +0.08(+1.63%) |
Nov 09, 2005 | 4.638 | 4.638 | 4.525 | 4.623 | 71,226 | -0.02(-0.49%) |
Nov 08, 2005 | 4.601 | 4.714 | 4.510 | 4.646 | 224,742 | +0.03(+0.65%) |
Nov 07, 2005 | 4.608 | 4.638 | 4.548 | 4.616 | 62,019 | +0.02(+0.33%) |
Nov 04, 2005 | 4.638 | 4.638 | 4.525 | 4.601 | 874,765 | -0.06(-1.29%) |
Nov 03, 2005 | 4.714 | 4.714 | 4.616 | 4.661 | 133,724 | -0.05(-1.12%) |
Nov 02, 2005 | 4.472 | 4.804 | 4.472 | 4.714 | 290,518 | +0.23(+5.04%) |
Nov 01, 2005 | 4.540 | 4.578 | 4.261 | 4.487 | 425,173 | -0.08(-1.65%) |
Oct 31, 2005 | 4.374 | 4.601 | 4.359 | 4.563 | 300,292 | +0.17(+3.95%) |
Oct 28, 2005 | 4.254 | 4.389 | 4.216 | 4.389 | 86,379 | +0.17(+3.93%) |
Oct 27, 2005 | 4.216 | 4.382 | 4.156 | 4.223 | 290,648 | -0.02(-0.53%) |
Oct 26, 2005 | 4.337 | 4.412 | 4.239 | 4.246 | 391,380 | -0.11(-2.43%) |
Oct 25, 2005 | 4.412 | 4.435 | 4.329 | 4.352 | 144,100 | -0.11(-2.53%) |
Oct 24, 2005 | 4.389 | 4.510 | 4.389 | 4.465 | 89,108 | +0.08(+1.89%) |
Oct 21, 2005 | 4.359 | 4.518 | 4.337 | 4.382 | 62,769 | -0.01(-0.17%) |
Oct 20, 2005 | 4.442 | 4.502 | 4.374 | 4.389 | 67,531 | -0.10(-2.18%) |
Oct 19, 2005 | 4.435 | 4.487 | 4.344 | 4.487 | 153,499 | +0.04(+0.85%) |
Oct 18, 2005 | 4.306 | 4.638 | 4.306 | 4.450 | 192,290 | +0.14(+3.33%) |
Oct 17, 2005 | 4.495 | 4.540 | 4.186 | 4.306 | 420,617 | -0.21(-4.67%) |
Oct 14, 2005 | 4.450 | 4.563 | 4.382 | 4.518 | 324,586 | +0.10(+2.22%) |
Oct 13, 2005 | 4.337 | 4.578 | 4.163 | 4.420 | 234,914 | +0.06(+1.38%) |
Oct 12, 2005 | 4.502 | 4.502 | 4.352 | 4.359 | 138,307 | -0.17(-3.67%) |
Oct 11, 2005 | 4.563 | 4.601 | 4.510 | 4.525 | 83,933 | -0.01(-0.17%) |
Oct 10, 2005 | 4.570 | 4.623 | 4.525 | 4.533 | 64,338 | -0.05(-0.99%) |
Oct 07, 2005 | 4.563 | 4.638 | 4.487 | 4.578 | 148,808 | +0.04(+0.83%) |
Oct 06, 2005 | 4.525 | 4.616 | 4.450 | 4.540 | 200,636 | +0.02(+0.33%) |
Oct 05, 2005 | 4.623 | 4.691 | 4.510 | 4.525 | 145,094 | -0.13(-2.76%) |
Oct 04, 2005 | 4.849 | 4.895 | 4.616 | 4.653 | 244,551 | -0.20(-4.04%) |
Oct 03, 2005 | 4.902 | 4.985 | 4.834 | 4.849 | 338,560 | -0.09(-1.83%) |
Sep 30, 2005 | 4.842 | 4.978 | 4.774 | 4.940 | 381,855 | +0.11(+2.34%) |
Sep 29, 2005 | 4.751 | 4.849 | 4.676 | 4.827 | 591,512 | +0.08(+1.75%) |
Sep 28, 2005 | 4.714 | 4.789 | 4.676 | 4.744 | 337,728 | +0.04(+0.80%) |
Sep 27, 2005 | 4.623 | 4.714 | 4.563 | 4.706 | 227,481 | +0.12(+2.63%) |
Sep 26, 2005 | 4.548 | 4.631 | 4.450 | 4.585 | 197,097 | +0.04(+0.83%) |
Sep 23, 2005 | 4.548 | 4.563 | 4.465 | 4.548 | 101,979 | +0.01(+0.17%) |
Sep 22, 2005 | 4.540 | 4.548 | 4.427 | 4.540 | 133,212 | +0.04(+0.84%) |
Sep 21, 2005 | 4.555 | 4.563 | 4.472 | 4.502 | 119,264 | -0.08(-1.65%) |
Sep 20, 2005 | 4.533 | 4.601 | 4.525 | 4.578 | 164,752 | +0.05(+1.17%) |
Sep 19, 2005 | 4.397 | 4.548 | 4.269 | 4.525 | 459,380 | +0.11(+2.39%) |
Sep 16, 2005 | 4.337 | 4.487 | 4.329 | 4.420 | 647,246 | +0.10(+2.27%) |
Sep 15, 2005 | 4.276 | 4.329 | 3.997 | 4.321 | 167,615 | +0.03(+0.70%) |
Sep 14, 2005 | 4.306 | 4.344 | 4.276 | 4.291 | 77,169 | -0.01(-0.18%) |
Sep 13, 2005 | 4.276 | 4.337 | 4.246 | 4.299 | 146,866 | -0.02(-0.52%) |
Sep 12, 2005 | 4.337 | 4.374 | 4.269 | 4.321 | 150,590 | -0.02(-0.52%) |
Sep 09, 2005 | 4.321 | 4.374 | 4.269 | 4.344 | 147,147 | +0.07(+1.59%) |
Sep 08, 2005 | 4.261 | 4.337 | 4.254 | 4.276 | 92,189 | -0.03(-0.70%) |
Sep 07, 2005 | 4.186 | 4.337 | 4.148 | 4.306 | 131,233 | +0.11(+2.70%) |
Sep 06, 2005 | 3.959 | 4.299 | 3.959 | 4.193 | 344,951 | +0.20(+4.91%) |
Sep 02, 2005 | 3.967 | 4.027 | 3.929 | 3.997 | 47,625 | +0.03(+0.76%) |
Sep 01, 2005 | 3.892 | 3.975 | 3.892 | 3.967 | 99,625 | +0.05(+1.15%) |
Aug 31, 2005 | 3.877 | 3.959 | 3.854 | 3.922 | 130,443 | -0.02(-0.38%) |
Aug 30, 2005 | 3.801 | 3.937 | 3.801 | 3.937 | 74,150 | +0.04(+0.97%) |
Aug 29, 2005 | 3.771 | 3.907 | 3.771 | 3.899 | 104,835 | +0.11(+2.78%) |
Aug 26, 2005 | 3.854 | 3.877 | 3.778 | 3.794 | 79,344 | -0.05(-1.37%) |
Aug 25, 2005 | 3.892 | 3.892 | 3.831 | 3.846 | 61,630 | -0.05(-1.35%) |
Aug 24, 2005 | 3.861 | 3.959 | 3.748 | 3.899 | 95,134 | +0.04(+0.98%) |
Aug 23, 2005 | 3.854 | 3.914 | 3.824 | 3.861 | 78,292 | -0.04(-0.97%) |
Aug 22, 2005 | 3.816 | 3.899 | 3.816 | 3.899 | 55,503 | +0.08(+1.97%) |
Aug 19, 2005 | 3.877 | 3.929 | 3.824 | 3.824 | 60,701 | -0.08(-1.93%) |
Aug 18, 2005 | 3.997 | 3.997 | 3.846 | 3.899 | 110,083 | -0.12(-3.00%) |
Aug 17, 2005 | 3.997 | 4.088 | 3.975 | 4.020 | 54,317 | -0.01(-0.19%) |
Aug 16, 2005 | 4.058 | 4.080 | 3.975 | 4.027 | 76,928 | -0.06(-1.48%) |
Aug 15, 2005 | 4.005 | 4.110 | 3.997 | 4.088 | 97,432 | +0.05(+1.12%) |
Aug 12, 2005 | 4.050 | 4.065 | 3.952 | 4.042 | 109,918 | -0.04(-0.92%) |
Aug 11, 2005 | 4.005 | 4.088 | 4.005 | 4.080 | 72,496 | +0.03(+0.74%) |
Aug 10, 2005 | 4.073 | 4.140 | 3.997 | 4.050 | 134,605 | +0.00(+0.00%) |
Aug 09, 2005 | 4.042 | 4.110 | 3.997 | 4.050 | 67,324 | -0.03(-0.74%) |
Aug 08, 2005 | 4.035 | 4.156 | 3.997 | 4.080 | 148,585 | +0.08(+2.08%) |
Aug 05, 2005 | 4.035 | 4.171 | 3.952 | 3.997 | 174,230 | -0.05(-1.30%) |
Aug 04, 2005 | 4.186 | 4.193 | 4.005 | 4.050 | 155,015 | -0.15(-3.59%) |
Aug 03, 2005 | 4.148 | 4.223 | 4.058 | 4.201 | 370,584 | +0.05(+1.27%) |
Aug 02, 2005 | 4.035 | 4.223 | 3.929 | 4.148 | 324,897 | +0.11(+2.80%) |
Aug 01, 2005 | 3.922 | 4.103 | 3.718 | 4.035 | 487,574 | +0.11(+2.69%) |
Jul 29, 2005 | 3.892 | 3.959 | 3.884 | 3.929 | 230,154 | +0.01(+0.19%) |
Jul 28, 2005 | 3.801 | 3.922 | 3.771 | 3.922 | 319,135 | +0.19(+5.05%) |
Jul 27, 2005 | 3.824 | 3.839 | 3.703 | 3.733 | 103,993 | -0.11(-2.94%) |
Jul 26, 2005 | 3.794 | 3.846 | 3.733 | 3.846 | 109,095 | +0.06(+1.59%) |
Jul 25, 2005 | 3.809 | 3.869 | 3.726 | 3.786 | 87,011 | -0.05(-1.18%) |
Jul 22, 2005 | 3.846 | 3.861 | 3.590 | 3.831 | 292,692 | -0.02(-0.39%) |
Jul 21, 2005 | 3.778 | 3.846 | 3.748 | 3.846 | 151,087 | +0.04(+0.99%) |
Jul 20, 2005 | 3.839 | 3.846 | 3.650 | 3.809 | 125,722 | -0.03(-0.79%) |
Jul 19, 2005 | 3.733 | 3.846 | 3.696 | 3.839 | 185,645 | +0.10(+2.62%) |
Jul 18, 2005 | 3.635 | 3.778 | 3.635 | 3.741 | 162,456 | +0.09(+2.48%) |
Jul 15, 2005 | 3.590 | 3.696 | 3.530 | 3.650 | 268,942 | +0.05(+1.26%) |
Jul 14, 2005 | 3.748 | 3.763 | 3.605 | 3.605 | 250,557 | -0.09(-2.45%) |
Jul 13, 2005 | 3.726 | 3.771 | 3.628 | 3.696 | 1,949,192 | -0.04(-1.01%) |
Jul 12, 2005 | 3.733 | 3.786 | 3.673 | 3.733 | 337,616 | -0.02(-0.40%) |
Jul 11, 2005 | 3.658 | 3.771 | 3.635 | 3.748 | 265,082 | +0.05(+1.43%) |
Jul 08, 2005 | 3.658 | 3.718 | 3.620 | 3.696 | 127,410 | +0.03(+0.82%) |
Jul 07, 2005 | 3.635 | 3.741 | 3.605 | 3.665 | 324,759 | -0.08(-2.02%) |
Jul 06, 2005 | 3.605 | 3.771 | 3.590 | 3.741 | 298,154 | +0.14(+3.77%) |
Jul 05, 2005 | 3.469 | 3.605 | 3.462 | 3.605 | 113,765 | +0.08(+2.36%) |
Jul 01, 2005 | 3.477 | 3.537 | 3.469 | 3.522 | 114,163 | +0.04(+1.08%) |
Jun 30, 2005 | 3.514 | 3.575 | 3.484 | 3.484 | 142,910 | -0.05(-1.28%) |
Jun 29, 2005 | 3.545 | 3.620 | 3.477 | 3.530 | 174,306 | +0.02(+0.65%) |
Jun 28, 2005 | 3.447 | 3.514 | 3.439 | 3.507 | 112,097 | +0.05(+1.53%) |
Jun 27, 2005 | 3.432 | 3.522 | 3.424 | 3.454 | 130,742 | -0.02(-0.43%) |
Jun 24, 2005 | 3.416 | 3.507 | 3.386 | 3.469 | 622,878 | +0.04(+1.10%) |
Jun 23, 2005 | 3.545 | 3.552 | 3.432 | 3.432 | 177,023 | -0.13(-3.60%) |
Jun 22, 2005 | 3.545 | 3.567 | 3.469 | 3.560 | 104,961 | +0.05(+1.51%) |
Jun 21, 2005 | 3.454 | 3.545 | 3.424 | 3.507 | 129,575 | +0.08(+2.20%) |
Jun 20, 2005 | 3.439 | 3.469 | 3.432 | 3.432 | 102,512 | -0.02(-0.65%) |
Jun 17, 2005 | 3.545 | 3.545 | 3.432 | 3.454 | 194,865 | -0.05(-1.51%) |
Jun 16, 2005 | 3.484 | 3.537 | 3.462 | 3.507 | 158,229 | +0.02(+0.65%) |
Jun 15, 2005 | 3.499 | 3.545 | 3.432 | 3.484 | 202,491 | -0.05(-1.49%) |
Jun 14, 2005 | 3.514 | 3.567 | 3.499 | 3.537 | 164,036 | +0.00(+0.00%) |
Jun 13, 2005 | 3.582 | 3.635 | 3.477 | 3.537 | 145,660 | -0.02(-0.64%) |
Jun 10, 2005 | 3.560 | 3.582 | 3.514 | 3.560 | 85,834 | +0.02(+0.43%) |
Jun 09, 2005 | 3.507 | 3.560 | 3.439 | 3.545 | 120,653 | +0.06(+1.73%) |
Jun 08, 2005 | 3.477 | 3.522 | 3.447 | 3.484 | 131,003 | +0.01(+0.22%) |
Jun 07, 2005 | 3.462 | 3.507 | 3.447 | 3.477 | 157,449 | +0.06(+1.77%) |
Jun 06, 2005 | 3.371 | 3.439 | 3.371 | 3.416 | 147,155 | +0.02(+0.67%) |
Jun 03, 2005 | 3.394 | 3.432 | 3.371 | 3.394 | 83,229 | -0.03(-0.88%) |
Jun 02, 2005 | 3.394 | 3.424 | 3.364 | 3.424 | 178,951 | +0.03(+0.89%) |
Jun 01, 2005 | 3.341 | 3.394 | 3.333 | 3.394 | 150,231 | +0.08(+2.51%) |
May 31, 2005 | 3.303 | 3.341 | 3.273 | 3.311 | 485,003 | +0.02(+0.69%) |
May 27, 2005 | 3.303 | 3.303 | 3.273 | 3.288 | 79,474 | -0.02(-0.46%) |
May 26, 2005 | 3.266 | 3.311 | 3.266 | 3.303 | 68,004 | +0.02(+0.69%) |
May 25, 2005 | 3.281 | 3.311 | 3.266 | 3.281 | 94,262 | +0.00(+0.00%) |
May 24, 2005 | 3.205 | 3.303 | 3.205 | 3.281 | 228,856 | +0.06(+1.87%) |
May 23, 2005 | 3.175 | 3.235 | 3.152 | 3.220 | 541,986 | +0.05(+1.43%) |
May 20, 2005 | 3.213 | 3.273 | 3.160 | 3.175 | 198,373 | -0.08(-2.55%) |
May 19, 2005 | 3.213 | 3.326 | 3.213 | 3.258 | 76,962 | +0.00(+0.00%) |
May 18, 2005 | 3.281 | 3.303 | 3.232 | 3.258 | 101,831 | -0.02(-0.69%) |
May 17, 2005 | 3.183 | 3.281 | 3.168 | 3.281 | 59,935 | +0.09(+2.84%) |
May 16, 2005 | 3.243 | 3.266 | 3.168 | 3.190 | 157,915 | -0.04(-1.17%) |
May 13, 2005 | 3.251 | 3.296 | 3.175 | 3.228 | 141,088 | -0.05(-1.61%) |
May 12, 2005 | 3.243 | 3.303 | 3.235 | 3.281 | 40,903 | +0.04(+1.16%) |
May 11, 2005 | 3.273 | 3.333 | 3.183 | 3.243 | 161,748 | -0.05(-1.38%) |
May 10, 2005 | 3.386 | 3.447 | 3.273 | 3.288 | 95,263 | -0.13(-3.75%) |
May 09, 2005 | 3.318 | 3.416 | 3.258 | 3.416 | 95,410 | +0.12(+3.66%) |
May 06, 2005 | 3.364 | 3.424 | 3.243 | 3.296 | 143,954 | -0.11(-3.10%) |
May 05, 2005 | 3.401 | 3.469 | 3.281 | 3.401 | 147,014 | +0.01(+0.22%) |
May 04, 2005 | 3.311 | 3.454 | 3.281 | 3.394 | 140,924 | +0.08(+2.27%) |
May 03, 2005 | 3.175 | 3.394 | 3.168 | 3.318 | 421,789 | -0.02(-0.68%) |