Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.000 | 3.020 | 2.930 | 3.010 | 1,194,300 | +0.06(+2.03%) |
May 30, 2006 | 3.060 | 3.070 | 2.950 | 2.950 | 1,222,600 | +0.03(+1.03%) |
May 26, 2006 | 3.020 | 3.020 | 2.920 | 2.920 | 1,001,500 | -0.06(-2.01%) |
May 25, 2006 | 2.970 | 3.020 | 2.900 | 2.980 | 940,700 | +0.05(+1.71%) |
May 24, 2006 | 2.900 | 2.930 | 2.780 | 2.930 | 1,773,700 | -0.04(-1.35%) |
May 23, 2006 | 2.950 | 3.080 | 2.900 | 2.970 | 2,183,300 | -0.02(-0.67%) |
May 22, 2006 | 2.810 | 2.990 | 2.760 | 2.990 | 2,053,800 | +0.18(+6.41%) |
May 19, 2006 | 2.770 | 2.850 | 2.650 | 2.810 | 3,526,200 | -0.04(-1.40%) |
May 18, 2006 | 2.960 | 3.010 | 2.830 | 2.850 | 2,259,500 | -0.10(-3.39%) |
May 17, 2006 | 3.060 | 3.130 | 2.900 | 2.950 | 2,964,400 | -0.07(-2.32%) |
May 16, 2006 | 3.030 | 3.070 | 2.920 | 3.020 | 3,187,500 | +0.07(+2.37%) |
May 15, 2006 | 3.120 | 3.150 | 2.820 | 2.950 | 4,358,900 | -0.27(-8.39%) |
May 12, 2006 | 3.350 | 3.480 | 3.100 | 3.220 | 4,733,300 | -0.15(-4.45%) |
May 11, 2006 | 3.810 | 3.820 | 3.350 | 3.370 | 6,141,300 | -0.38(-10.13%) |
May 10, 2006 | 3.680 | 3.800 | 3.610 | 3.750 | 4,507,800 | +0.07(+1.90%) |
May 09, 2006 | 3.490 | 3.700 | 3.490 | 3.680 | 4,221,800 | +0.21(+6.05%) |
May 08, 2006 | 3.420 | 3.480 | 3.380 | 3.470 | 1,234,600 | +0.00(+0.00%) |
May 05, 2006 | 3.500 | 3.530 | 3.450 | 3.470 | 2,065,800 | -0.03(-0.86%) |
May 04, 2006 | 3.430 | 3.500 | 3.360 | 3.500 | 1,742,600 | +0.08(+2.34%) |
May 03, 2006 | 3.600 | 3.600 | 3.370 | 3.420 | 2,501,300 | -0.11(-3.12%) |
May 02, 2006 | 3.590 | 3.600 | 3.440 | 3.530 | 2,560,800 | +0.03(+0.86%) |
May 01, 2006 | 3.500 | 3.600 | 3.480 | 3.500 | 3,729,500 | +0.08(+2.34%) |
Apr 28, 2006 | 3.270 | 3.420 | 3.230 | 3.420 | 3,632,800 | +0.29(+9.27%) |
Apr 27, 2006 | 3.250 | 3.280 | 3.110 | 3.130 | 2,395,700 | -0.14(-4.28%) |
Apr 26, 2006 | 3.260 | 3.330 | 3.250 | 3.270 | 1,285,400 | +0.03(+0.93%) |
Apr 25, 2006 | 3.260 | 3.330 | 3.240 | 3.240 | 1,609,700 | +0.02(+0.62%) |
Apr 24, 2006 | 3.210 | 3.240 | 3.150 | 3.220 | 1,392,300 | -0.04(-1.23%) |
Apr 21, 2006 | 3.220 | 3.350 | 3.210 | 3.260 | 1,731,700 | +0.07(+2.19%) |
Apr 20, 2006 | 3.440 | 3.450 | 3.180 | 3.190 | 3,373,800 | -0.23(-6.73%) |
Apr 19, 2006 | 3.250 | 3.440 | 3.190 | 3.420 | 4,677,900 | +0.17(+5.23%) |
Apr 18, 2006 | 3.310 | 3.330 | 3.250 | 3.250 | 2,664,300 | +0.00(+0.00%) |
Apr 17, 2006 | 3.240 | 3.280 | 3.180 | 3.250 | 2,873,800 | +0.10(+3.17%) |
Apr 13, 2006 | 3.130 | 3.160 | 3.060 | 3.150 | 1,078,600 | +0.02(+0.64%) |
Apr 12, 2006 | 3.060 | 3.150 | 3.060 | 3.130 | 1,502,100 | +0.10(+3.30%) |
Apr 11, 2006 | 3.170 | 3.240 | 3.020 | 3.030 | 2,417,900 | -0.14(-4.42%) |
Apr 10, 2006 | 3.270 | 3.300 | 3.000 | 3.170 | 2,290,300 | -0.04(-1.25%) |
Apr 07, 2006 | 3.280 | 3.300 | 3.160 | 3.210 | 1,508,800 | -0.07(-2.13%) |
Apr 06, 2006 | 3.140 | 3.330 | 3.140 | 3.280 | 4,295,400 | +0.18(+5.81%) |
Apr 05, 2006 | 3.110 | 3.170 | 3.080 | 3.100 | 2,410,500 | -0.04(-1.27%) |
Apr 04, 2006 | 2.980 | 3.140 | 2.950 | 3.140 | 3,937,900 | +0.15(+5.02%) |
Apr 03, 2006 | 3.210 | 3.250 | 2.980 | 2.990 | 5,174,800 | -0.20(-6.27%) |
Mar 31, 2006 | 3.330 | 3.330 | 3.140 | 3.190 | 4,327,700 | -0.15(-4.49%) |
Mar 30, 2006 | 3.620 | 3.660 | 3.310 | 3.340 | 5,596,500 | -0.17(-4.84%) |
Mar 29, 2006 | 3.280 | 3.530 | 3.250 | 3.510 | 2,496,700 | +0.23(+7.01%) |
Mar 28, 2006 | 3.430 | 3.450 | 3.280 | 3.280 | 1,894,400 | -0.14(-4.09%) |
Mar 27, 2006 | 3.300 | 3.430 | 3.300 | 3.420 | 2,741,300 | +0.21(+6.54%) |
Mar 24, 2006 | 3.090 | 3.240 | 3.090 | 3.210 | 3,067,000 | +0.14(+4.56%) |
Mar 23, 2006 | 2.990 | 3.090 | 2.970 | 3.070 | 1,385,200 | +0.04(+1.32%) |
Mar 22, 2006 | 3.080 | 3.100 | 3.010 | 3.030 | 1,000,700 | -0.03(-0.98%) |
Mar 21, 2006 | 3.050 | 3.150 | 3.020 | 3.060 | 1,568,700 | -0.06(-1.92%) |
Mar 20, 2006 | 3.000 | 3.130 | 3.000 | 3.120 | 2,133,900 | +0.13(+4.35%) |
Mar 17, 2006 | 3.100 | 3.100 | 2.930 | 2.990 | 2,117,000 | +0.02(+0.67%) |
Mar 16, 2006 | 3.030 | 3.030 | 2.921 | 2.970 | 1,410,500 | -0.03(-1.00%) |
Mar 15, 2006 | 3.070 | 3.080 | 2.990 | 3.000 | 1,315,800 | -0.03(-0.99%) |
Mar 14, 2006 | 3.080 | 3.110 | 3.010 | 3.030 | 1,987,300 | -0.05(-1.62%) |
Mar 13, 2006 | 3.030 | 3.100 | 3.020 | 3.080 | 1,308,000 | +0.05(+1.65%) |
Mar 10, 2006 | 2.920 | 3.090 | 2.900 | 3.030 | 2,259,100 | +0.06(+2.02%) |
Mar 09, 2006 | 3.060 | 3.140 | 2.940 | 2.970 | 2,723,200 | -0.01(-0.34%) |
Mar 08, 2006 | 3.010 | 3.050 | 2.820 | 2.980 | 2,594,000 | -0.10(-3.25%) |
Mar 07, 2006 | 3.130 | 3.150 | 2.980 | 3.080 | 2,811,300 | -0.09(-2.84%) |
Mar 06, 2006 | 3.380 | 3.380 | 3.160 | 3.170 | 2,614,700 | -0.19(-5.65%) |
Mar 03, 2006 | 3.370 | 3.460 | 3.300 | 3.360 | 3,098,700 | +0.00(+0.00%) |
Mar 02, 2006 | 3.140 | 3.370 | 3.120 | 3.360 | 3,332,100 | +0.22(+7.01%) |
Mar 01, 2006 | 3.000 | 3.150 | 3.000 | 3.140 | 2,127,700 | +0.13(+4.32%) |
Feb 28, 2006 | 3.040 | 3.110 | 3.000 | 3.010 | 2,829,800 | -0.03(-0.99%) |
Feb 27, 2006 | 3.090 | 3.120 | 3.030 | 3.040 | 1,940,200 | -0.12(-3.80%) |
Feb 24, 2006 | 3.180 | 3.220 | 3.160 | 3.160 | 2,410,100 | +0.02(+0.64%) |
Feb 23, 2006 | 3.240 | 3.240 | 3.100 | 3.140 | 2,214,800 | -0.08(-2.48%) |
Feb 22, 2006 | 3.280 | 3.340 | 3.210 | 3.220 | 2,752,800 | -0.12(-3.59%) |
Feb 21, 2006 | 3.340 | 3.380 | 3.280 | 3.340 | 2,366,800 | +0.05(+1.52%) |
Feb 17, 2006 | 3.280 | 3.370 | 3.230 | 3.290 | 2,373,200 | +0.13(+4.11%) |
Feb 16, 2006 | 3.130 | 3.260 | 3.120 | 3.160 | 3,398,300 | -0.03(-0.94%) |
Feb 15, 2006 | 3.250 | 3.280 | 3.150 | 3.190 | 2,082,300 | -0.11(-3.33%) |
Feb 14, 2006 | 3.240 | 3.320 | 3.180 | 3.300 | 2,220,500 | +0.09(+2.80%) |
Feb 13, 2006 | 2.270 | 3.300 | 2.270 | 3.210 | 3,027,600 | -0.10(-3.02%) |
Feb 10, 2006 | 3.410 | 3.410 | 3.200 | 3.310 | 2,584,300 | -0.14(-4.06%) |
Feb 09, 2006 | 3.490 | 3.560 | 3.400 | 3.450 | 2,527,400 | +0.10(+2.99%) |
Feb 08, 2006 | 3.500 | 3.510 | 3.280 | 3.350 | 3,611,600 | -0.10(-2.90%) |
Feb 07, 2006 | 3.850 | 3.850 | 3.430 | 3.450 | 5,195,100 | -0.39(-10.16%) |
Feb 06, 2006 | 3.710 | 3.890 | 3.700 | 3.840 | 3,701,300 | +0.13(+3.50%) |
Feb 03, 2006 | 3.690 | 3.720 | 3.450 | 3.710 | 5,613,100 | -0.04(-1.07%) |
Feb 02, 2006 | 3.540 | 3.750 | 3.340 | 3.750 | 8,780,100 | +0.05(+1.35%) |
Feb 01, 2006 | 3.620 | 3.740 | 3.480 | 3.700 | 5,655,900 | +0.05(+1.37%) |
Jan 31, 2006 | 3.500 | 3.720 | 3.480 | 3.650 | 7,418,800 | +0.19(+5.49%) |
Jan 30, 2006 | 3.290 | 3.480 | 3.260 | 3.460 | 5,745,000 | +0.20(+6.13%) |
Jan 27, 2006 | 3.250 | 3.320 | 3.170 | 3.260 | 3,746,200 | +0.05(+1.56%) |
Jan 26, 2006 | 3.030 | 3.210 | 3.030 | 3.210 | 4,209,800 | +0.13(+4.22%) |
Jan 25, 2006 | 3.080 | 3.140 | 3.040 | 3.080 | 2,747,300 | +0.06(+1.99%) |
Jan 24, 2006 | 3.060 | 3.070 | 2.990 | 3.020 | 1,506,400 | -0.04(-1.31%) |
Jan 23, 2006 | 3.060 | 3.100 | 2.970 | 3.060 | 2,106,800 | +0.00(+0.00%) |
Jan 20, 2006 | 3.200 | 3.250 | 2.980 | 3.060 | 4,513,500 | -0.08(-2.55%) |
Jan 19, 2006 | 3.010 | 3.140 | 2.970 | 3.140 | 3,695,400 | +0.21(+7.17%) |
Jan 18, 2006 | 2.990 | 3.040 | 2.910 | 2.930 | 2,579,000 | -0.14(-4.56%) |
Jan 17, 2006 | 3.100 | 3.280 | 3.050 | 3.070 | 4,153,200 | -0.08(-2.54%) |
Jan 13, 2006 | 2.900 | 3.150 | 2.900 | 3.150 | 3,025,600 | +0.21(+7.14%) |
Jan 12, 2006 | 3.000 | 3.020 | 2.930 | 2.940 | 1,591,400 | -0.09(-2.97%) |
Jan 11, 2006 | 3.050 | 3.070 | 2.940 | 3.030 | 2,091,700 | +0.04(+1.34%) |
Jan 10, 2006 | 2.930 | 3.040 | 2.830 | 2.990 | 2,601,400 | +0.06(+2.05%) |
Jan 09, 2006 | 2.990 | 3.080 | 2.900 | 2.930 | 4,571,900 | -0.03(-1.01%) |
Jan 06, 2006 | 3.040 | 3.170 | 2.960 | 2.960 | 3,510,500 | -0.02(-0.67%) |
Jan 05, 2006 | 3.000 | 3.020 | 2.890 | 2.980 | 3,923,600 | -0.07(-2.30%) |
Jan 04, 2006 | 2.850 | 3.120 | 2.850 | 3.050 | 6,635,700 | +0.15(+5.17%) |
Jan 03, 2006 | 2.790 | 2.940 | 2.750 | 2.900 | 5,392,100 | +0.26(+9.85%) |
Dec 30, 2005 | 2.730 | 2.760 | 2.620 | 2.640 | 2,244,200 | -0.08(-2.94%) |
Dec 29, 2005 | 2.750 | 2.770 | 2.600 | 2.720 | 3,560,500 | -0.02(-0.73%) |
Dec 28, 2005 | 2.500 | 2.740 | 2.470 | 2.740 | 5,975,100 | +0.28(+11.38%) |
Dec 27, 2005 | 2.450 | 2.490 | 2.440 | 2.460 | 1,121,800 | +0.03(+1.23%) |
Dec 23, 2005 | 2.440 | 2.480 | 2.420 | 2.430 | 1,622,600 | -0.07(-2.80%) |
Dec 22, 2005 | 2.420 | 2.500 | 2.320 | 2.500 | 4,957,000 | +0.18(+7.76%) |
Dec 21, 2005 | 2.250 | 2.320 | 2.220 | 2.320 | 2,126,600 | +0.10(+4.50%) |
Dec 20, 2005 | 2.300 | 2.330 | 2.210 | 2.220 | 2,125,100 | -0.07(-3.06%) |
Dec 19, 2005 | 2.380 | 2.430 | 2.290 | 2.290 | 2,533,800 | -0.11(-4.58%) |
Dec 16, 2005 | 2.350 | 2.400 | 2.320 | 2.400 | 3,080,800 | +0.09(+3.90%) |
Dec 15, 2005 | 2.280 | 2.340 | 2.280 | 2.310 | 2,016,500 | +0.04(+1.76%) |
Dec 14, 2005 | 2.270 | 2.350 | 2.250 | 2.270 | 2,209,100 | -0.01(-0.44%) |
Dec 13, 2005 | 2.300 | 2.400 | 2.260 | 2.280 | 3,415,600 | -0.03(-1.30%) |
Dec 12, 2005 | 2.450 | 2.470 | 2.310 | 2.310 | 5,681,800 | -0.11(-4.55%) |
Dec 09, 2005 | 2.490 | 2.500 | 2.350 | 2.420 | 8,573,000 | -0.24(-9.02%) |
Dec 08, 2005 | 2.650 | 2.820 | 2.640 | 2.660 | 5,386,800 | +0.03(+1.14%) |
Dec 07, 2005 | 2.420 | 2.660 | 2.420 | 2.630 | 6,534,600 | +0.28(+11.91%) |
Dec 06, 2005 | 2.280 | 2.370 | 2.230 | 2.350 | 4,119,700 | +0.06(+2.62%) |
Dec 05, 2005 | 2.380 | 2.380 | 2.290 | 2.290 | 2,918,400 | +0.00(+0.00%) |
Dec 02, 2005 | 2.450 | 2.450 | 2.290 | 2.290 | 1,923,400 | -0.08(-3.38%) |
Dec 01, 2005 | 2.360 | 2.410 | 2.350 | 2.370 | 3,142,900 | +0.10(+4.41%) |
Nov 30, 2005 | 2.390 | 2.410 | 2.260 | 2.270 | 1,904,900 | -0.17(-6.97%) |
Nov 29, 2005 | 2.440 | 2.450 | 2.390 | 2.440 | 1,453,600 | -0.02(-0.81%) |
Nov 28, 2005 | 2.470 | 2.520 | 2.440 | 2.460 | 1,694,000 | +0.02(+0.82%) |
Nov 25, 2005 | 2.400 | 2.480 | 2.400 | 2.440 | 768,300 | +0.06(+2.52%) |
Nov 23, 2005 | 2.380 | 2.420 | 2.350 | 2.380 | 1,646,300 | -0.07(-2.86%) |
Nov 22, 2005 | 2.600 | 2.650 | 2.430 | 2.450 | 2,527,000 | -0.09(-3.54%) |
Nov 21, 2005 | 2.480 | 2.540 | 2.400 | 2.540 | 2,369,300 | +0.19(+8.09%) |
Nov 18, 2005 | 2.400 | 2.400 | 2.300 | 2.350 | 1,382,500 | -0.01(-0.42%) |
Nov 17, 2005 | 2.400 | 2.410 | 2.320 | 2.360 | 2,395,600 | +0.07(+3.06%) |
Nov 16, 2005 | 2.170 | 2.290 | 2.160 | 2.290 | 3,894,900 | +0.17(+8.02%) |
Nov 15, 2005 | 2.240 | 2.230 | 2.100 | 2.120 | 2,129,100 | -0.12(-5.36%) |
Nov 14, 2005 | 2.300 | 2.300 | 2.180 | 2.240 | 1,766,900 | -0.06(-2.61%) |
Nov 11, 2005 | 2.290 | 2.330 | 2.220 | 2.300 | 1,770,000 | +0.01(+0.44%) |
Nov 10, 2005 | 2.450 | 2.460 | 2.230 | 2.290 | 2,049,600 | -0.14(-5.76%) |
Nov 09, 2005 | 2.420 | 2.440 | 2.350 | 2.430 | 2,319,600 | +0.05(+2.10%) |
Nov 08, 2005 | 2.510 | 2.540 | 2.370 | 2.380 | 2,148,600 | -0.13(-5.18%) |
Nov 07, 2005 | 2.520 | 2.600 | 2.510 | 2.510 | 942,300 | -0.07(-2.71%) |
Nov 04, 2005 | 2.580 | 2.610 | 2.530 | 2.580 | 1,166,800 | +0.02(+0.78%) |
Nov 03, 2005 | 2.740 | 2.740 | 2.500 | 2.560 | 2,022,700 | -0.20(-7.25%) |
Nov 02, 2005 | 2.660 | 2.770 | 2.660 | 2.760 | 1,141,500 | +0.14(+5.34%) |
Nov 01, 2005 | 2.490 | 2.680 | 2.470 | 2.620 | 1,270,400 | +0.13(+5.22%) |
Oct 31, 2005 | 2.580 | 2.620 | 2.460 | 2.490 | 1,070,100 | -0.09(-3.49%) |
Oct 28, 2005 | 2.560 | 2.620 | 2.530 | 2.580 | 770,600 | +0.01(+0.39%) |
Oct 27, 2005 | 2.600 | 2.670 | 2.550 | 2.570 | 1,016,000 | -0.01(-0.39%) |
Oct 26, 2005 | 2.740 | 2.770 | 2.560 | 2.580 | 1,006,500 | -0.14(-5.15%) |
Oct 25, 2005 | 2.700 | 2.800 | 2.690 | 2.720 | 1,615,900 | +0.08(+3.03%) |
Oct 24, 2005 | 2.690 | 2.720 | 2.640 | 2.640 | 962,000 | -0.05(-1.86%) |
Oct 21, 2005 | 2.570 | 2.690 | 2.550 | 2.690 | 1,458,900 | +0.15(+5.91%) |
Oct 20, 2005 | 2.660 | 2.690 | 2.500 | 2.540 | 1,309,300 | -0.14(-5.22%) |
Oct 19, 2005 | 2.730 | 2.730 | 2.620 | 2.680 | 1,841,600 | -0.10(-3.60%) |
Oct 18, 2005 | 2.850 | 2.930 | 2.780 | 2.780 | 1,514,000 | -0.07(-2.46%) |
Oct 17, 2005 | 2.950 | 2.990 | 2.850 | 2.850 | 1,099,200 | -0.02(-0.70%) |
Oct 14, 2005 | 2.800 | 2.900 | 2.730 | 2.870 | 1,054,500 | +0.05(+1.77%) |
Oct 13, 2005 | 2.860 | 2.900 | 2.770 | 2.820 | 1,726,300 | -0.07(-2.42%) |
Oct 12, 2005 | 2.980 | 3.080 | 2.880 | 2.890 | 1,477,000 | -0.10(-3.34%) |
Oct 11, 2005 | 3.050 | 3.100 | 2.980 | 2.990 | 1,677,400 | -0.06(-1.97%) |
Oct 10, 2005 | 3.200 | 3.200 | 3.010 | 3.050 | 1,389,200 | -0.11(-3.48%) |
Oct 07, 2005 | 3.200 | 3.220 | 3.110 | 3.160 | 1,544,200 | -0.04(-1.25%) |
Oct 06, 2005 | 3.150 | 3.250 | 3.110 | 3.200 | 1,343,700 | +0.07(+2.24%) |
Oct 05, 2005 | 3.100 | 3.170 | 3.060 | 3.130 | 1,649,900 | -0.04(-1.26%) |
Oct 04, 2005 | 3.250 | 3.260 | 3.170 | 3.170 | 1,274,700 | -0.05(-1.55%) |
Oct 03, 2005 | 3.300 | 3.320 | 3.200 | 3.220 | 1,367,800 | -0.12(-3.59%) |
Sep 30, 2005 | 3.390 | 3.390 | 3.290 | 3.340 | 1,335,000 | -0.05(-1.47%) |
Sep 29, 2005 | 3.300 | 3.390 | 3.240 | 3.390 | 2,112,800 | +0.09(+2.73%) |
Sep 28, 2005 | 3.320 | 3.370 | 3.230 | 3.300 | 2,327,600 | -0.02(-0.60%) |
Sep 27, 2005 | 3.600 | 3.600 | 3.300 | 3.320 | 2,344,000 | -0.31(-8.54%) |
Sep 26, 2005 | 3.540 | 3.740 | 3.490 | 3.630 | 1,429,000 | +0.05(+1.40%) |
Sep 23, 2005 | 3.580 | 3.600 | 3.460 | 3.580 | 1,147,700 | +0.01(+0.28%) |
Sep 22, 2005 | 3.740 | 3.740 | 3.480 | 3.570 | 1,953,900 | -0.16(-4.29%) |
Sep 21, 2005 | 3.520 | 3.740 | 3.500 | 3.730 | 1,718,900 | +0.27(+7.80%) |
Sep 20, 2005 | 3.500 | 3.750 | 3.400 | 3.460 | 1,720,400 | -0.06(-1.70%) |
Sep 19, 2005 | 3.520 | 3.730 | 3.450 | 3.520 | 4,058,100 | -0.10(-2.76%) |
Sep 16, 2005 | 3.470 | 3.620 | 3.400 | 3.620 | 3,865,900 | +0.28(+8.38%) |
Sep 15, 2005 | 3.360 | 3.410 | 3.280 | 3.340 | 2,160,800 | +0.06(+1.83%) |
Sep 14, 2005 | 3.090 | 3.290 | 3.090 | 3.280 | 1,356,400 | +0.22(+7.19%) |
Sep 13, 2005 | 2.640 | 3.150 | 2.640 | 3.060 | 1,414,300 | -0.11(-3.47%) |
Sep 12, 2005 | 3.170 | 3.210 | 3.080 | 3.170 | 1,131,500 | -0.01(-0.31%) |
Sep 09, 2005 | 3.190 | 3.250 | 3.170 | 3.180 | 1,740,100 | +0.02(+0.63%) |
Sep 08, 2005 | 3.070 | 3.170 | 3.050 | 3.160 | 1,542,800 | +0.14(+4.64%) |
Sep 07, 2005 | 3.050 | 3.090 | 3.000 | 3.020 | 1,121,700 | -0.04(-1.31%) |
Sep 06, 2005 | 3.090 | 3.150 | 3.010 | 3.060 | 760,700 | -0.04(-1.29%) |
Sep 02, 2005 | 3.110 | 3.130 | 3.060 | 3.100 | 715,000 | -0.01(-0.32%) |
Sep 01, 2005 | 3.000 | 3.150 | 3.000 | 3.110 | 2,047,900 | +0.14(+4.71%) |
Aug 31, 2005 | 2.850 | 2.980 | 2.840 | 2.970 | 904,800 | +0.13(+4.58%) |
Aug 30, 2005 | 2.950 | 2.950 | 2.820 | 2.840 | 1,757,700 | -0.13(-4.38%) |
Aug 29, 2005 | 3.010 | 3.060 | 2.950 | 2.970 | 841,600 | +0.00(+0.00%) |
Aug 26, 2005 | 2.970 | 3.020 | 2.950 | 2.970 | 876,500 | +0.02(+0.68%) |
Aug 25, 2005 | 2.950 | 3.020 | 2.920 | 2.950 | 1,071,300 | +0.01(+0.34%) |
Aug 24, 2005 | 3.000 | 3.060 | 2.920 | 2.940 | 1,506,200 | -0.05(-1.67%) |
Aug 23, 2005 | 3.080 | 3.140 | 2.960 | 2.990 | 1,561,400 | -0.09(-2.92%) |
Aug 22, 2005 | 3.160 | 3.200 | 3.070 | 3.080 | 1,551,500 | -0.05(-1.60%) |
Aug 19, 2005 | 3.100 | 3.160 | 3.070 | 3.130 | 729,300 | -0.01(-0.32%) |
Aug 18, 2005 | 3.130 | 3.200 | 3.120 | 3.140 | 1,054,500 | -0.02(-0.63%) |
Aug 17, 2005 | 3.240 | 3.240 | 3.130 | 3.160 | 1,391,200 | -0.11(-3.36%) |
Aug 16, 2005 | 3.130 | 3.350 | 3.130 | 3.270 | 1,334,200 | +0.00(+0.00%) |
Aug 15, 2005 | 3.330 | 3.350 | 3.230 | 3.270 | 1,938,300 | -0.10(-2.97%) |
Aug 12, 2005 | 3.420 | 3.440 | 3.320 | 3.370 | 2,325,700 | -0.07(-2.03%) |
Aug 11, 2005 | 3.270 | 3.480 | 3.270 | 3.440 | 3,705,000 | +0.22(+6.83%) |
Aug 10, 2005 | 3.190 | 3.280 | 3.180 | 3.220 | 1,727,900 | +0.03(+0.94%) |
Aug 09, 2005 | 3.140 | 3.200 | 3.100 | 3.190 | 1,080,000 | +0.06(+1.92%) |
Aug 08, 2005 | 3.220 | 3.290 | 3.120 | 3.130 | 954,300 | -0.12(-3.69%) |
Aug 05, 2005 | 3.300 | 3.310 | 3.150 | 3.250 | 966,500 | -0.04(-1.22%) |
Aug 04, 2005 | 3.170 | 3.310 | 3.140 | 3.290 | 2,151,200 | -0.02(-0.60%) |
Aug 03, 2005 | 3.060 | 3.340 | 3.060 | 3.310 | 2,198,600 | +0.28(+9.24%) |
Aug 02, 2005 | 3.040 | 3.120 | 3.010 | 3.030 | 753,400 | -0.02(-0.66%) |
Aug 01, 2005 | 3.070 | 3.100 | 3.030 | 3.050 | 422,800 | +0.03(+0.99%) |
Jul 29, 2005 | 3.060 | 3.090 | 3.000 | 3.020 | 534,400 | -0.03(-0.98%) |
Jul 28, 2005 | 3.060 | 3.090 | 3.000 | 3.050 | 619,800 | +0.01(+0.33%) |
Jul 27, 2005 | 3.020 | 3.100 | 3.020 | 3.040 | 470,200 | +0.01(+0.33%) |
Jul 26, 2005 | 3.010 | 3.070 | 3.010 | 3.030 | 826,400 | -0.07(-2.26%) |
Jul 25, 2005 | 3.130 | 3.170 | 3.100 | 3.100 | 606,100 | -0.05(-1.59%) |
Jul 22, 2005 | 3.130 | 3.150 | 3.090 | 3.150 | 765,700 | +0.04(+1.29%) |
Jul 21, 2005 | 3.060 | 3.120 | 3.000 | 3.110 | 2,011,000 | +0.11(+3.67%) |
Jul 20, 2005 | 3.050 | 3.080 | 2.980 | 3.000 | 861,500 | -0.01(-0.33%) |
Jul 19, 2005 | 2.940 | 3.020 | 2.920 | 3.010 | 671,300 | +0.07(+2.38%) |
Jul 18, 2005 | 2.980 | 3.000 | 2.910 | 2.940 | 842,300 | -0.03(-1.01%) |
Jul 15, 2005 | 2.940 | 2.980 | 2.900 | 2.970 | 983,800 | +0.02(+0.68%) |
Jul 14, 2005 | 3.050 | 3.150 | 2.920 | 2.950 | 1,725,000 | -0.15(-4.84%) |
Jul 13, 2005 | 3.040 | 3.120 | 3.030 | 3.100 | 1,036,600 | -0.03(-0.96%) |
Jul 12, 2005 | 3.180 | 3.200 | 3.080 | 3.130 | 1,257,600 | -0.03(-0.95%) |
Jul 11, 2005 | 3.100 | 3.180 | 3.100 | 3.160 | 1,234,300 | +0.09(+2.93%) |
Jul 08, 2005 | 3.020 | 3.100 | 3.020 | 3.070 | 583,900 | +0.05(+1.66%) |
Jul 07, 2005 | 3.000 | 3.060 | 2.960 | 3.020 | 1,127,700 | +0.08(+2.72%) |
Jul 06, 2005 | 3.020 | 3.060 | 2.940 | 2.940 | 1,568,100 | -0.02(-0.68%) |
Jul 05, 2005 | 2.970 | 3.030 | 2.960 | 2.960 | 866,700 | -0.13(-4.21%) |
Jul 01, 2005 | 3.080 | 3.090 | 2.980 | 3.090 | 1,137,200 | -0.01(-0.32%) |
Jun 30, 2005 | 3.240 | 3.250 | 3.090 | 3.100 | 928,800 | -0.10(-3.13%) |
Jun 29, 2005 | 3.000 | 3.200 | 3.000 | 3.200 | 1,545,700 | +0.20(+6.67%) |
Jun 28, 2005 | 3.030 | 3.040 | 2.950 | 3.000 | 1,380,200 | -0.10(-3.23%) |
Jun 27, 2005 | 3.140 | 3.140 | 3.050 | 3.100 | 920,900 | -0.04(-1.27%) |
Jun 24, 2005 | 3.190 | 3.240 | 3.120 | 3.140 | 1,312,600 | -0.05(-1.57%) |
Jun 23, 2005 | 3.080 | 3.260 | 3.000 | 3.190 | 1,752,500 | +0.12(+3.91%) |
Jun 22, 2005 | 3.080 | 3.160 | 3.060 | 3.070 | 1,593,700 | -0.07(-2.23%) |
Jun 21, 2005 | 3.060 | 3.170 | 3.010 | 3.140 | 806,200 | +0.08(+2.61%) |
Jun 20, 2005 | 3.200 | 3.220 | 3.050 | 3.060 | 1,224,000 | -0.10(-3.16%) |
Jun 17, 2005 | 3.300 | 3.310 | 3.160 | 3.160 | 1,088,900 | -0.07(-2.17%) |
Jun 16, 2005 | 3.290 | 3.320 | 3.200 | 3.230 | 1,486,400 | +0.08(+2.54%) |
Jun 15, 2005 | 3.060 | 3.150 | 3.060 | 3.150 | 1,034,400 | +0.14(+4.65%) |
Jun 14, 2005 | 3.150 | 3.170 | 3.010 | 3.010 | 864,000 | -0.12(-3.83%) |
Jun 13, 2005 | 3.120 | 3.210 | 3.110 | 3.130 | 1,231,000 | +0.01(+0.32%) |
Jun 10, 2005 | 2.900 | 3.140 | 2.900 | 3.120 | 1,744,300 | +0.14(+4.70%) |
Jun 09, 2005 | 2.940 | 2.990 | 2.850 | 2.980 | 1,053,700 | +0.07(+2.41%) |
Jun 08, 2005 | 2.850 | 2.930 | 2.780 | 2.910 | 824,100 | +0.06(+2.11%) |
Jun 07, 2005 | 2.890 | 2.940 | 2.820 | 2.850 | 461,000 | -0.03(-1.04%) |
Jun 06, 2005 | 2.990 | 3.040 | 2.840 | 2.880 | 842,900 | -0.05(-1.71%) |
Jun 03, 2005 | 2.870 | 2.950 | 2.830 | 2.930 | 824,700 | +0.10(+3.53%) |
Jun 02, 2005 | 2.950 | 3.050 | 2.830 | 2.830 | 1,558,200 | -0.03(-1.05%) |