Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.047 | 9.397 | 8.768 | 8.777 | 7,077,203 | -0.21(-2.30%) |
Jun 29, 2006 | 8.507 | 8.993 | 8.327 | 8.984 | 3,930,581 | +0.57(+6.73%) |
Jun 28, 2006 | 7.959 | 8.570 | 7.824 | 8.417 | 2,710,941 | +0.58(+7.34%) |
Jun 27, 2006 | 7.788 | 8.004 | 7.734 | 7.842 | 1,410,014 | +0.17(+2.23%) |
Jun 26, 2006 | 7.860 | 7.860 | 7.554 | 7.671 | 1,172,157 | +0.03(+0.35%) |
Jun 23, 2006 | 7.536 | 7.860 | 7.455 | 7.644 | 2,095,561 | +0.26(+3.53%) |
Jun 22, 2006 | 7.104 | 7.383 | 7.059 | 7.383 | 1,165,596 | +0.27(+3.79%) |
Jun 21, 2006 | 6.996 | 7.176 | 6.880 | 7.113 | 970,885 | +0.23(+3.40%) |
Jun 20, 2006 | 6.745 | 7.095 | 6.745 | 6.880 | 577,572 | +0.13(+2.00%) |
Jun 19, 2006 | 7.185 | 7.185 | 6.727 | 6.745 | 685,547 | -0.35(-4.94%) |
Jun 16, 2006 | 6.880 | 7.194 | 6.880 | 7.095 | 651,519 | +0.04(+0.51%) |
Jun 15, 2006 | 6.565 | 7.095 | 6.538 | 7.059 | 1,122,784 | +0.58(+9.03%) |
Jun 14, 2006 | 6.052 | 6.520 | 5.935 | 6.475 | 839,670 | +0.21(+3.30%) |
Jun 13, 2006 | 6.565 | 6.637 | 5.980 | 6.268 | 1,697,799 | -0.48(-7.07%) |
Jun 12, 2006 | 7.329 | 7.329 | 6.601 | 6.745 | 1,205,406 | -0.49(-6.83%) |
Jun 09, 2006 | 7.248 | 7.419 | 7.077 | 7.239 | 811,981 | +0.04(+0.50%) |
Jun 08, 2006 | 7.194 | 7.266 | 6.808 | 7.203 | 2,267,253 | -0.06(-0.87%) |
Jun 07, 2006 | 7.284 | 7.536 | 7.230 | 7.266 | 2,045,632 | +0.04(+0.62%) |
Jun 06, 2006 | 7.275 | 7.293 | 7.059 | 7.221 | 1,726,155 | +0.02(+0.25%) |
Jun 05, 2006 | 7.068 | 7.266 | 6.880 | 7.203 | 2,724,618 | +0.01(+0.13%) |
Jun 02, 2006 | 7.059 | 7.284 | 6.754 | 7.194 | 4,728,885 | +0.69(+10.65%) |
Jun 01, 2006 | 6.457 | 6.520 | 6.304 | 6.502 | 853,903 | +0.15(+2.41%) |
May 31, 2006 | 6.466 | 6.466 | 6.196 | 6.349 | 917,176 | -0.04(-0.70%) |
May 30, 2006 | 6.520 | 6.583 | 6.250 | 6.394 | 1,347,075 | +0.19(+3.04%) |
May 26, 2006 | 5.782 | 6.250 | 5.773 | 6.205 | 1,188,837 | +0.51(+9.00%) |
May 25, 2006 | 5.558 | 5.755 | 5.531 | 5.692 | 1,375,430 | +0.27(+4.98%) |
May 24, 2006 | 5.531 | 5.665 | 5.423 | 5.423 | 933,189 | -0.11(-1.95%) |
May 23, 2006 | 5.576 | 5.782 | 5.468 | 5.531 | 1,686,568 | -0.04(-0.81%) |
May 22, 2006 | 5.630 | 5.665 | 5.405 | 5.576 | 741,703 | -0.13(-2.21%) |
May 19, 2006 | 5.845 | 5.962 | 5.495 | 5.701 | 974,221 | -0.17(-2.91%) |
May 18, 2006 | 5.980 | 6.115 | 5.854 | 5.872 | 519,748 | -0.29(-4.67%) |
May 17, 2006 | 6.205 | 6.295 | 5.980 | 6.160 | 495,728 | +0.05(+0.88%) |
May 16, 2006 | 6.007 | 6.196 | 5.953 | 6.106 | 582,576 | +0.17(+2.88%) |
May 15, 2006 | 6.286 | 6.286 | 5.845 | 5.935 | 1,156,033 | -0.41(-6.52%) |
May 12, 2006 | 6.682 | 6.682 | 6.295 | 6.349 | 634,839 | -0.40(-5.87%) |
May 11, 2006 | 6.799 | 6.826 | 6.646 | 6.745 | 556,777 | -0.05(-0.79%) |
May 10, 2006 | 6.700 | 6.799 | 6.439 | 6.799 | 800,194 | +0.13(+1.89%) |
May 09, 2006 | 6.295 | 6.673 | 6.205 | 6.673 | 1,347,519 | +0.42(+6.76%) |
May 08, 2006 | 6.313 | 6.322 | 6.088 | 6.250 | 625,054 | -0.07(-1.14%) |
May 05, 2006 | 6.124 | 6.331 | 6.070 | 6.322 | 703,895 | +0.25(+4.15%) |
May 04, 2006 | 6.196 | 6.205 | 5.980 | 6.070 | 1,091,315 | -0.17(-2.74%) |
May 03, 2006 | 6.394 | 6.430 | 6.178 | 6.241 | 645,292 | -0.15(-2.39%) |
May 02, 2006 | 6.484 | 6.583 | 6.304 | 6.394 | 770,170 | -0.09(-1.39%) |
May 01, 2006 | 6.385 | 6.592 | 6.385 | 6.484 | 397,650 | +0.10(+1.55%) |
Apr 28, 2006 | 6.304 | 6.484 | 6.196 | 6.385 | 644,959 | +0.05(+0.85%) |
Apr 27, 2006 | 6.682 | 6.745 | 6.133 | 6.331 | 1,386,217 | -0.44(-6.51%) |
Apr 26, 2006 | 6.709 | 6.835 | 6.700 | 6.772 | 533,759 | +0.04(+0.67%) |
Apr 25, 2006 | 6.924 | 6.969 | 6.610 | 6.727 | 870,361 | -0.11(-1.58%) |
Apr 24, 2006 | 7.014 | 7.032 | 6.754 | 6.835 | 607,707 | -0.16(-2.31%) |
Apr 21, 2006 | 6.906 | 7.005 | 6.799 | 6.996 | 613,267 | +0.18(+2.64%) |
Apr 20, 2006 | 6.924 | 6.960 | 6.655 | 6.817 | 750,376 | -0.06(-0.92%) |
Apr 19, 2006 | 6.808 | 6.960 | 6.610 | 6.880 | 915,508 | +0.07(+1.06%) |
Apr 18, 2006 | 6.817 | 7.014 | 6.691 | 6.808 | 1,583,708 | +0.07(+1.07%) |
Apr 17, 2006 | 6.610 | 6.808 | 6.610 | 6.736 | 740,368 | +0.13(+1.90%) |
Apr 13, 2006 | 6.646 | 6.871 | 6.538 | 6.610 | 885,039 | -0.04(-0.54%) |
Apr 12, 2006 | 6.511 | 6.646 | 6.385 | 6.646 | 630,947 | +0.13(+2.07%) |
Apr 11, 2006 | 6.754 | 6.880 | 6.358 | 6.511 | 1,318,385 | -0.22(-3.34%) |
Apr 10, 2006 | 6.610 | 6.880 | 6.610 | 6.736 | 1,257,336 | +0.18(+2.74%) |
Apr 07, 2006 | 6.511 | 6.745 | 6.295 | 6.556 | 1,318,496 | +0.08(+1.25%) |
Apr 06, 2006 | 6.088 | 6.511 | 6.070 | 6.475 | 1,506,090 | +0.41(+6.82%) |
Apr 05, 2006 | 6.061 | 6.160 | 5.980 | 6.061 | 527,643 | +0.00(+0.00%) |
Apr 04, 2006 | 6.007 | 6.151 | 5.944 | 6.061 | 443,242 | -0.08(-1.32%) |
Apr 03, 2006 | 6.025 | 6.277 | 5.989 | 6.142 | 734,586 | +0.15(+2.55%) |
Mar 31, 2006 | 6.070 | 6.097 | 5.845 | 5.989 | 773,728 | -0.10(-1.62%) |
Mar 30, 2006 | 6.169 | 6.205 | 6.079 | 6.088 | 561,225 | -0.15(-2.45%) |
Mar 29, 2006 | 6.286 | 6.340 | 6.178 | 6.241 | 606,928 | -0.04(-0.72%) |
Mar 28, 2006 | 6.070 | 6.385 | 5.998 | 6.286 | 1,044,055 | +0.29(+4.80%) |
Mar 27, 2006 | 6.097 | 6.097 | 5.935 | 5.998 | 372,074 | -0.04(-0.60%) |
Mar 24, 2006 | 6.151 | 6.205 | 5.980 | 6.034 | 401,653 | -0.07(-1.18%) |
Mar 23, 2006 | 5.845 | 6.115 | 5.845 | 6.106 | 624,720 | +0.27(+4.62%) |
Mar 22, 2006 | 5.719 | 5.890 | 5.630 | 5.836 | 368,071 | +0.08(+1.41%) |
Mar 21, 2006 | 5.594 | 5.827 | 5.531 | 5.755 | 429,676 | +0.13(+2.40%) |
Mar 20, 2006 | 5.728 | 5.755 | 5.504 | 5.621 | 374,965 | -0.06(-1.11%) |
Mar 17, 2006 | 5.809 | 5.818 | 5.656 | 5.683 | 286,339 | -0.13(-2.32%) |
Mar 16, 2006 | 5.710 | 5.818 | 5.486 | 5.818 | 539,764 | +0.12(+2.05%) |
Mar 15, 2006 | 5.674 | 5.710 | 5.531 | 5.701 | 312,360 | +0.03(+0.48%) |
Mar 14, 2006 | 5.656 | 5.710 | 5.549 | 5.674 | 335,489 | +0.02(+0.32%) |
Mar 13, 2006 | 5.396 | 5.665 | 5.306 | 5.656 | 543,878 | +0.35(+6.61%) |
Mar 10, 2006 | 5.450 | 5.576 | 5.081 | 5.306 | 1,012,697 | -0.27(-4.84%) |
Mar 09, 2006 | 5.423 | 5.701 | 5.396 | 5.576 | 1,206,740 | +0.16(+2.99%) |
Mar 08, 2006 | 6.016 | 6.016 | 5.405 | 5.414 | 1,923,868 | -0.61(-10.15%) |
Mar 07, 2006 | 6.340 | 6.366 | 5.962 | 6.025 | 719,240 | -0.25(-4.01%) |
Mar 06, 2006 | 6.385 | 6.385 | 6.115 | 6.277 | 1,043,388 | -0.11(-1.69%) |
Mar 03, 2006 | 6.295 | 6.466 | 6.286 | 6.385 | 1,014,809 | +0.10(+1.57%) |
Mar 02, 2006 | 6.115 | 6.295 | 6.115 | 6.286 | 688,883 | +0.17(+2.79%) |
Mar 01, 2006 | 5.845 | 6.115 | 5.755 | 6.115 | 868,026 | +0.22(+3.82%) |
Feb 28, 2006 | 5.809 | 5.926 | 5.827 | 5.890 | 649,851 | +0.08(+1.39%) |
Feb 27, 2006 | 5.836 | 5.845 | 5.782 | 5.809 | 417,110 | +0.04(+0.62%) |
Feb 24, 2006 | 5.863 | 5.989 | 5.773 | 5.773 | 790,186 | +0.00(+0.00%) |
Feb 23, 2006 | 5.854 | 5.935 | 5.665 | 5.773 | 577,238 | -0.15(-2.58%) |
Feb 22, 2006 | 6.052 | 6.079 | 5.800 | 5.926 | 574,347 | -0.14(-2.37%) |
Feb 21, 2006 | 6.241 | 6.241 | 6.025 | 6.070 | 931,965 | +0.13(+2.27%) |
Feb 17, 2006 | 6.025 | 6.070 | 5.845 | 5.935 | 824,213 | +0.00(+0.00%) |
Feb 16, 2006 | 5.665 | 5.935 | 5.665 | 5.935 | 840,114 | +0.36(+6.45%) |
Feb 15, 2006 | 5.441 | 5.710 | 5.405 | 5.576 | 891,822 | +0.02(+0.32%) |
Feb 14, 2006 | 5.710 | 5.710 | 5.414 | 5.558 | 1,008,471 | -0.15(-2.68%) |
Feb 13, 2006 | 5.728 | 5.836 | 5.513 | 5.710 | 1,009,361 | +0.03(+0.47%) |
Feb 10, 2006 | 5.980 | 5.980 | 5.396 | 5.683 | 1,461,610 | -0.31(-5.25%) |
Feb 09, 2006 | 6.043 | 6.295 | 5.872 | 5.998 | 1,177,717 | -0.03(-0.45%) |
Feb 08, 2006 | 6.259 | 6.259 | 5.665 | 6.025 | 2,575,277 | -0.26(-4.15%) |
Feb 07, 2006 | 6.583 | 6.610 | 6.160 | 6.286 | 1,644,201 | -0.28(-4.25%) |
Feb 06, 2006 | 6.520 | 6.736 | 6.322 | 6.565 | 2,504,776 | +0.34(+5.49%) |
Feb 03, 2006 | 5.755 | 6.223 | 5.621 | 6.223 | 1,319,608 | +0.47(+8.13%) |
Feb 02, 2006 | 5.782 | 5.791 | 5.585 | 5.755 | 1,392,444 | -0.03(-0.47%) |
Feb 01, 2006 | 5.486 | 5.836 | 5.441 | 5.782 | 1,668,220 | +0.30(+5.41%) |
Jan 31, 2006 | 5.369 | 5.558 | 5.270 | 5.486 | 1,135,572 | +0.13(+2.35%) |
Jan 30, 2006 | 5.441 | 5.450 | 5.243 | 5.360 | 2,009,603 | +0.01(+0.17%) |
Jan 27, 2006 | 5.162 | 5.558 | 5.144 | 5.351 | 1,657,767 | +0.21(+4.02%) |
Jan 26, 2006 | 5.063 | 5.171 | 4.757 | 5.144 | 1,147,471 | +0.07(+1.42%) |
Jan 25, 2006 | 5.270 | 5.351 | 4.586 | 5.072 | 2,101,454 | -0.12(-2.25%) |
Jan 24, 2006 | 5.261 | 5.288 | 4.919 | 5.189 | 1,993,702 | +0.07(+1.41%) |
Jan 23, 2006 | 4.901 | 5.162 | 4.892 | 5.117 | 2,694,261 | +0.36(+7.56%) |
Jan 20, 2006 | 4.541 | 4.766 | 4.496 | 4.757 | 2,151,828 | +0.27(+6.01%) |
Jan 19, 2006 | 4.586 | 4.586 | 4.415 | 4.487 | 941,862 | -0.05(-1.19%) |
Jan 18, 2006 | 4.667 | 4.712 | 4.406 | 4.541 | 979,781 | -0.10(-2.13%) |
Jan 17, 2006 | 4.541 | 4.721 | 4.496 | 4.640 | 1,742,724 | +0.14(+3.20%) |
Jan 13, 2006 | 4.272 | 4.496 | 4.263 | 4.496 | 1,042,943 | +0.23(+5.49%) |
Jan 12, 2006 | 4.281 | 4.362 | 4.092 | 4.263 | 1,216,304 | +0.11(+2.60%) |
Jan 11, 2006 | 4.182 | 4.218 | 4.092 | 4.155 | 823,546 | -0.01(-0.22%) |
Jan 10, 2006 | 4.173 | 4.182 | 4.119 | 4.164 | 757,604 | +0.03(+0.65%) |
Jan 09, 2006 | 4.128 | 4.173 | 4.092 | 4.137 | 758,716 | +0.06(+1.55%) |
Jan 06, 2006 | 4.038 | 4.092 | 4.002 | 4.074 | 452,027 | +0.09(+2.26%) |
Jan 05, 2006 | 4.047 | 4.047 | 3.867 | 3.984 | 348,500 | -0.04(-0.89%) |
Jan 04, 2006 | 3.957 | 4.029 | 3.912 | 4.020 | 535,760 | +0.06(+1.59%) |
Jan 03, 2006 | 3.822 | 3.957 | 3.813 | 3.957 | 614,379 | +0.14(+3.77%) |
Dec 30, 2005 | 3.813 | 3.849 | 3.777 | 3.813 | 464,481 | +0.02(+0.47%) |
Dec 29, 2005 | 3.759 | 3.804 | 3.723 | 3.795 | 387,309 | +0.10(+2.68%) |
Dec 28, 2005 | 3.687 | 3.741 | 3.642 | 3.696 | 203,162 | -0.03(-0.72%) |
Dec 27, 2005 | 3.768 | 3.777 | 3.687 | 3.723 | 335,045 | -0.04(-0.96%) |
Dec 23, 2005 | 3.768 | 3.948 | 3.732 | 3.759 | 194,710 | -0.02(-0.48%) |
Dec 22, 2005 | 3.822 | 3.831 | 3.732 | 3.777 | 506,070 | +0.00(+0.00%) |
Dec 21, 2005 | 3.678 | 3.777 | 3.615 | 3.777 | 914,062 | +0.24(+6.87%) |
Dec 20, 2005 | 3.588 | 3.606 | 3.417 | 3.534 | 264,878 | -0.05(-1.50%) |
Dec 19, 2005 | 3.588 | 3.615 | 3.516 | 3.588 | 256,315 | +0.04(+1.01%) |
Dec 16, 2005 | 3.633 | 3.669 | 3.372 | 3.552 | 748,041 | -0.13(-3.42%) |
Dec 15, 2005 | 3.696 | 3.714 | 3.615 | 3.678 | 349,501 | -0.05(-1.45%) |
Dec 14, 2005 | 3.750 | 3.759 | 3.687 | 3.732 | 352,169 | -0.04(-1.19%) |
Dec 13, 2005 | 3.750 | 3.804 | 3.687 | 3.777 | 556,221 | +0.05(+1.45%) |
Dec 12, 2005 | 3.660 | 3.741 | 3.660 | 3.723 | 424,561 | +0.03(+0.73%) |
Dec 09, 2005 | 3.822 | 3.822 | 3.678 | 3.696 | 714,236 | -0.02(-0.48%) |
Dec 08, 2005 | 3.678 | 3.759 | 3.651 | 3.714 | 279,778 | +0.03(+0.73%) |
Dec 07, 2005 | 3.732 | 3.849 | 3.669 | 3.687 | 469,263 | -0.08(-2.15%) |
Dec 06, 2005 | 3.777 | 3.777 | 3.642 | 3.768 | 693,553 | +0.00(+0.00%) |
Dec 05, 2005 | 3.705 | 3.786 | 3.705 | 3.768 | 414,553 | +0.07(+1.95%) |
Dec 02, 2005 | 3.687 | 3.696 | 3.642 | 3.696 | 219,842 | +0.02(+0.49%) |
Dec 01, 2005 | 3.597 | 3.714 | 3.597 | 3.678 | 300,684 | +0.05(+1.49%) |
Nov 30, 2005 | 3.597 | 3.669 | 3.579 | 3.624 | 277,332 | -0.02(-0.49%) |
Nov 29, 2005 | 3.687 | 3.714 | 3.597 | 3.642 | 342,495 | +0.04(+1.25%) |
Nov 28, 2005 | 3.705 | 3.750 | 3.417 | 3.597 | 845,118 | -0.16(-4.31%) |
Nov 25, 2005 | 3.624 | 3.786 | 3.606 | 3.759 | 382,416 | +0.13(+3.72%) |
Nov 23, 2005 | 3.687 | 3.759 | 3.606 | 3.624 | 337,269 | -0.05(-1.47%) |
Nov 22, 2005 | 3.534 | 3.678 | 3.534 | 3.678 | 675,316 | +0.14(+4.07%) |
Nov 21, 2005 | 3.507 | 3.543 | 3.417 | 3.534 | 332,042 | -0.01(-0.25%) |
Nov 18, 2005 | 3.525 | 3.543 | 3.444 | 3.543 | 554,998 | +0.04(+1.03%) |
Nov 17, 2005 | 3.588 | 3.588 | 3.480 | 3.507 | 584,688 | +0.00(+0.00%) |
Nov 16, 2005 | 3.462 | 3.552 | 3.444 | 3.507 | 451,360 | +0.10(+2.90%) |
Nov 15, 2005 | 3.489 | 3.489 | 3.345 | 3.408 | 440,017 | -0.08(-2.32%) |
Nov 14, 2005 | 3.894 | 3.552 | 3.372 | 3.489 | 573,346 | +0.07(+2.11%) |
Nov 11, 2005 | 3.408 | 3.453 | 3.318 | 3.417 | 1,252,999 | +0.19(+5.85%) |
Nov 10, 2005 | 3.372 | 3.372 | 3.174 | 3.228 | 429,342 | -0.14(-4.27%) |
Nov 09, 2005 | 3.399 | 3.417 | 3.318 | 3.372 | 591,360 | +0.00(+0.00%) |
Nov 08, 2005 | 3.282 | 3.399 | 3.255 | 3.372 | 345,720 | +0.06(+1.90%) |
Nov 07, 2005 | 3.345 | 3.408 | 3.264 | 3.309 | 659,081 | -0.01(-0.27%) |
Nov 04, 2005 | 3.354 | 3.426 | 3.201 | 3.318 | 1,217,416 | +0.09(+2.79%) |
Nov 03, 2005 | 3.147 | 3.228 | 3.094 | 3.228 | 456,475 | +0.09(+2.87%) |
Nov 02, 2005 | 3.183 | 3.192 | 3.094 | 3.138 | 197,046 | -0.01(-0.29%) |
Nov 01, 2005 | 3.165 | 3.174 | 3.076 | 3.147 | 166,021 | +0.01(+0.29%) |
Oct 31, 2005 | 3.156 | 3.192 | 3.112 | 3.138 | 278,444 | -0.11(-3.32%) |
Oct 28, 2005 | 3.076 | 3.246 | 3.076 | 3.246 | 239,190 | +0.13(+4.03%) |
Oct 27, 2005 | 3.336 | 3.363 | 3.058 | 3.121 | 567,230 | -0.21(-6.22%) |
Oct 26, 2005 | 3.192 | 3.354 | 3.147 | 3.327 | 665,753 | +0.19(+6.02%) |
Oct 25, 2005 | 2.896 | 3.228 | 2.887 | 3.138 | 1,042,387 | +0.24(+8.38%) |
Oct 24, 2005 | 2.905 | 3.004 | 2.833 | 2.896 | 456,920 | -0.01(-0.31%) |
Oct 21, 2005 | 2.752 | 2.941 | 2.743 | 2.905 | 380,192 | +0.14(+5.21%) |
Oct 20, 2005 | 4.415 | 4.415 | 2.761 | 2.761 | 539,319 | -0.11(-3.76%) |
Oct 19, 2005 | 2.968 | 2.968 | 2.788 | 2.869 | 840,782 | -0.06(-2.15%) |
Oct 18, 2005 | 3.040 | 3.049 | 2.932 | 2.932 | 421,781 | -0.12(-3.83%) |
Oct 17, 2005 | 3.013 | 3.138 | 3.013 | 3.049 | 550,328 | +0.05(+1.80%) |
Oct 14, 2005 | 2.932 | 3.058 | 2.932 | 2.995 | 845,118 | -0.11(-3.48%) |
Oct 13, 2005 | 3.282 | 3.282 | 2.995 | 3.103 | 554,442 | -0.13(-4.17%) |
Oct 12, 2005 | 3.417 | 3.462 | 3.192 | 3.237 | 490,057 | -0.15(-4.51%) |
Oct 11, 2005 | 3.426 | 3.498 | 3.291 | 3.390 | 361,399 | -0.04(-1.05%) |
Oct 10, 2005 | 3.570 | 3.570 | 3.336 | 3.426 | 256,760 | -0.04(-1.04%) |
Oct 07, 2005 | 3.372 | 3.597 | 3.264 | 3.462 | 414,997 | +0.15(+4.62%) |
Oct 06, 2005 | 3.372 | 3.408 | 3.264 | 3.309 | 462,146 | -0.15(-4.42%) |
Oct 05, 2005 | 3.372 | 3.525 | 3.372 | 3.462 | 538,874 | +0.11(+3.22%) |
Oct 04, 2005 | 3.651 | 3.660 | 3.345 | 3.354 | 731,361 | -0.30(-8.13%) |
Oct 03, 2005 | 3.633 | 3.732 | 3.633 | 3.651 | 515,744 | +0.02(+0.49%) |
Sep 30, 2005 | 3.723 | 3.813 | 3.570 | 3.633 | 527,198 | +0.04(+1.00%) |
Sep 29, 2005 | 3.678 | 3.714 | 3.570 | 3.597 | 724,467 | -0.04(-1.23%) |
Sep 28, 2005 | 3.597 | 3.669 | 3.579 | 3.642 | 769,947 | +0.07(+2.02%) |
Sep 27, 2005 | 3.597 | 3.678 | 3.525 | 3.570 | 560,892 | -0.01(-0.25%) |
Sep 26, 2005 | 3.417 | 3.588 | 3.354 | 3.579 | 899,606 | +0.14(+4.19%) |
Sep 23, 2005 | 3.435 | 3.498 | 3.390 | 3.435 | 666,420 | +0.02(+0.53%) |
Sep 22, 2005 | 3.210 | 3.498 | 3.147 | 3.417 | 1,956,672 | +0.18(+5.56%) |
Sep 21, 2005 | 3.318 | 3.417 | 3.192 | 3.237 | 600,924 | -0.08(-2.44%) |
Sep 20, 2005 | 3.327 | 3.336 | 3.282 | 3.318 | 321,589 | -0.01(-0.27%) |
Sep 19, 2005 | 3.291 | 3.363 | 3.255 | 3.327 | 663,529 | +0.05(+1.65%) |
Sep 16, 2005 | 3.327 | 3.345 | 3.192 | 3.273 | 613,378 | -0.05(-1.62%) |
Sep 15, 2005 | 3.399 | 3.453 | 3.255 | 3.327 | 914,062 | -0.09(-2.63%) |
Sep 14, 2005 | 3.462 | 3.489 | 3.327 | 3.417 | 896,604 | +0.04(+1.33%) |
Sep 13, 2005 | 3.282 | 3.498 | 3.165 | 3.372 | 2,501,774 | +0.13(+4.17%) |
Sep 12, 2005 | 4.056 | 4.074 | 3.237 | 3.237 | 2,248,461 | -0.82(-20.18%) |
Sep 09, 2005 | 4.002 | 4.074 | 3.984 | 4.056 | 487,944 | +0.02(+0.45%) |
Sep 08, 2005 | 4.047 | 4.092 | 3.993 | 4.038 | 278,333 | +0.01(+0.22%) |
Sep 07, 2005 | 3.939 | 4.047 | 3.885 | 4.029 | 288,341 | +0.07(+1.82%) |
Sep 06, 2005 | 4.020 | 4.038 | 3.921 | 3.957 | 402,209 | -0.09(-2.22%) |
Sep 02, 2005 | 4.110 | 4.128 | 3.984 | 4.047 | 496,952 | -0.06(-1.53%) |
Sep 01, 2005 | 4.074 | 4.146 | 4.074 | 4.110 | 589,581 | +0.06(+1.56%) |
Aug 31, 2005 | 4.002 | 4.128 | 3.966 | 4.047 | 846,675 | +0.06(+1.58%) |
Aug 30, 2005 | 3.876 | 4.011 | 3.876 | 3.984 | 523,751 | +0.11(+2.78%) |
Aug 29, 2005 | 3.912 | 3.939 | 3.786 | 3.876 | 702,560 | +0.07(+1.89%) |
Aug 26, 2005 | 3.930 | 3.930 | 3.804 | 3.804 | 263,210 | -0.09(-2.31%) |
Aug 25, 2005 | 3.867 | 3.921 | 3.795 | 3.894 | 426,451 | +0.04(+1.17%) |
Aug 24, 2005 | 3.948 | 3.957 | 3.795 | 3.849 | 451,916 | -0.02(-0.46%) |
Aug 23, 2005 | 3.948 | 3.966 | 3.858 | 3.867 | 255,648 | -0.03(-0.69%) |
Aug 22, 2005 | 3.867 | 3.939 | 3.867 | 3.894 | 282,447 | +0.12(+3.10%) |
Aug 19, 2005 | 3.777 | 3.993 | 3.768 | 3.777 | 488,500 | +0.02(+0.48%) |
Aug 18, 2005 | 3.597 | 3.768 | 3.498 | 3.759 | 895,937 | -0.05(-1.41%) |
Aug 17, 2005 | 4.011 | 4.092 | 3.804 | 3.813 | 727,358 | -0.20(-4.93%) |
Aug 16, 2005 | 4.173 | 4.182 | 3.912 | 4.011 | 615,491 | -0.13(-3.04%) |
Aug 15, 2005 | 4.317 | 4.335 | 4.092 | 4.137 | 709,343 | -0.20(-4.56%) |
Aug 12, 2005 | 4.442 | 4.460 | 4.272 | 4.335 | 845,786 | -0.05(-1.23%) |
Aug 11, 2005 | 4.272 | 4.406 | 4.263 | 4.388 | 973,109 | +0.14(+3.39%) |
Aug 10, 2005 | 4.182 | 4.667 | 4.155 | 4.245 | 897,049 | +0.11(+2.61%) |
Aug 09, 2005 | 4.128 | 4.182 | 4.047 | 4.137 | 671,647 | +0.02(+0.44%) |
Aug 08, 2005 | 4.029 | 4.209 | 4.029 | 4.119 | 1,371,538 | +0.10(+2.46%) |
Aug 05, 2005 | 4.002 | 4.173 | 3.930 | 4.020 | 1,098,320 | +0.10(+2.52%) |
Aug 04, 2005 | 4.011 | 4.011 | 3.858 | 3.921 | 588,358 | -0.09(-2.24%) |
Aug 03, 2005 | 4.047 | 4.173 | 3.948 | 4.011 | 522,305 | -0.02(-0.45%) |
Aug 02, 2005 | 4.245 | 4.335 | 3.912 | 4.029 | 1,712,366 | -0.19(-4.48%) |
Aug 01, 2005 | 4.056 | 4.460 | 4.056 | 4.218 | 1,748,172 | +0.20(+4.92%) |
Jul 29, 2005 | 3.867 | 4.038 | 3.840 | 4.020 | 637,842 | +0.17(+4.44%) |
Jul 28, 2005 | 3.912 | 3.912 | 3.777 | 3.849 | 545,768 | +0.06(+1.66%) |
Jul 27, 2005 | 3.813 | 3.867 | 3.714 | 3.786 | 460,144 | -0.02(-0.47%) |
Jul 26, 2005 | 3.759 | 3.867 | 3.741 | 3.804 | 639,399 | +0.06(+1.68%) |
Jul 25, 2005 | 3.597 | 3.777 | 3.570 | 3.741 | 534,315 | +0.14(+4.00%) |
Jul 22, 2005 | 3.633 | 3.633 | 3.525 | 3.597 | 362,511 | +0.01(+0.25%) |
Jul 21, 2005 | 3.714 | 3.714 | 3.543 | 3.588 | 547,992 | -0.09(-2.45%) |
Jul 20, 2005 | 3.588 | 3.723 | 3.588 | 3.678 | 617,270 | +0.09(+2.51%) |
Jul 19, 2005 | 3.462 | 3.588 | 3.444 | 3.588 | 466,149 | +0.16(+4.72%) |
Jul 18, 2005 | 3.507 | 3.525 | 3.390 | 3.426 | 412,996 | -0.04(-1.30%) |
Jul 15, 2005 | 3.345 | 3.489 | 3.336 | 3.471 | 331,709 | +0.11(+3.21%) |
Jul 14, 2005 | 3.525 | 3.534 | 3.336 | 3.363 | 568,453 | -0.13(-3.86%) |
Jul 13, 2005 | 3.453 | 3.552 | 3.435 | 3.498 | 514,188 | +0.04(+1.30%) |
Jul 12, 2005 | 3.291 | 3.471 | 3.291 | 3.453 | 682,878 | +0.16(+4.92%) |
Jul 11, 2005 | 3.318 | 3.318 | 3.219 | 3.291 | 363,957 | -0.03(-0.81%) |
Jul 08, 2005 | 3.300 | 3.345 | 3.282 | 3.318 | 758,605 | +0.06(+1.93%) |
Jul 07, 2005 | 3.237 | 3.273 | 3.192 | 3.255 | 1,038,717 | +0.02(+0.56%) |
Jul 06, 2005 | 3.192 | 3.282 | 3.192 | 3.237 | 566,340 | +0.04(+1.41%) |
Jul 05, 2005 | 3.147 | 3.255 | 3.147 | 3.192 | 775,952 | +0.05(+1.72%) |