Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.532 | 3.583 | 3.506 | 3.575 | 2,626,930 | +0.07(+1.89%) |
Jun 29, 2006 | 3.455 | 3.518 | 3.435 | 3.508 | 2,689,425 | +0.08(+2.48%) |
Jun 28, 2006 | 3.429 | 3.445 | 3.384 | 3.424 | 2,504,610 | +0.00(+0.07%) |
Jun 27, 2006 | 3.510 | 3.527 | 3.377 | 3.421 | 2,060,735 | -0.07(-1.90%) |
Jun 26, 2006 | 3.457 | 3.505 | 3.441 | 3.487 | 1,777,638 | +0.04(+1.09%) |
Jun 23, 2006 | 3.426 | 3.457 | 3.416 | 3.450 | 1,811,823 | +0.00(+0.15%) |
Jun 22, 2006 | 3.490 | 3.521 | 3.434 | 3.445 | 3,336,810 | -0.07(-1.99%) |
Jun 21, 2006 | 3.503 | 3.530 | 3.496 | 3.515 | 2,371,608 | +0.01(+0.21%) |
Jun 20, 2006 | 3.488 | 3.555 | 3.483 | 3.507 | 1,943,757 | +0.01(+0.25%) |
Jun 19, 2006 | 3.592 | 3.601 | 3.480 | 3.498 | 1,597,096 | -0.10(-2.71%) |
Jun 16, 2006 | 3.606 | 3.623 | 3.527 | 3.596 | 4,497,509 | -0.02(-0.52%) |
Jun 15, 2006 | 3.496 | 3.628 | 3.496 | 3.615 | 1,669,206 | +0.15(+4.25%) |
Jun 14, 2006 | 3.520 | 3.548 | 3.429 | 3.467 | 3,368,859 | -0.08(-2.32%) |
Jun 13, 2006 | 3.653 | 3.707 | 3.548 | 3.550 | 2,334,752 | -0.10(-2.84%) |
Jun 12, 2006 | 3.726 | 3.727 | 3.636 | 3.653 | 1,876,989 | -0.08(-2.14%) |
Jun 09, 2006 | 3.763 | 3.805 | 3.712 | 3.733 | 963,599 | -0.03(-0.93%) |
Jun 08, 2006 | 3.764 | 3.795 | 3.663 | 3.768 | 2,032,959 | -0.03(-0.72%) |
Jun 07, 2006 | 3.682 | 3.902 | 3.669 | 3.795 | 4,184,500 | +0.13(+3.61%) |
Jun 06, 2006 | 3.674 | 3.702 | 3.598 | 3.663 | 1,312,396 | -0.01(-0.17%) |
Jun 05, 2006 | 3.702 | 3.744 | 3.658 | 3.669 | 1,774,967 | -0.03(-0.88%) |
Jun 02, 2006 | 3.644 | 3.714 | 3.566 | 3.702 | 2,260,506 | +0.06(+1.78%) |
Jun 01, 2006 | 3.638 | 3.706 | 3.586 | 3.637 | 2,052,189 | +0.01(+0.24%) |
May 31, 2006 | 3.642 | 3.646 | 3.568 | 3.628 | 2,607,701 | +0.00(+0.14%) |
May 30, 2006 | 3.542 | 3.634 | 3.527 | 3.623 | 2,095,454 | +0.08(+2.22%) |
May 26, 2006 | 3.612 | 3.622 | 3.526 | 3.545 | 1,628,077 | -0.08(-2.20%) |
May 25, 2006 | 3.526 | 3.679 | 3.502 | 3.624 | 2,452,798 | +0.18(+5.37%) |
May 24, 2006 | 3.431 | 3.473 | 3.301 | 3.440 | 1,845,474 | -0.00(-0.15%) |
May 23, 2006 | 3.542 | 3.578 | 3.434 | 3.445 | 971,611 | -0.07(-1.88%) |
May 22, 2006 | 3.402 | 3.546 | 3.392 | 3.511 | 1,311,328 | +0.08(+2.33%) |
May 19, 2006 | 3.425 | 3.495 | 3.349 | 3.431 | 1,394,121 | -0.03(-0.83%) |
May 18, 2006 | 3.482 | 3.556 | 3.446 | 3.460 | 912,321 | -0.01(-0.36%) |
May 17, 2006 | 3.495 | 3.526 | 3.453 | 3.472 | 950,245 | -0.04(-1.07%) |
May 16, 2006 | 3.528 | 3.545 | 3.483 | 3.510 | 899,501 | -0.03(-0.81%) |
May 15, 2006 | 3.495 | 3.560 | 3.472 | 3.538 | 978,555 | +0.02(+0.46%) |
May 12, 2006 | 3.562 | 3.562 | 3.463 | 3.522 | 1,488,665 | -0.07(-1.84%) |
May 11, 2006 | 3.733 | 3.741 | 3.588 | 3.588 | 2,002,513 | -0.16(-4.17%) |
May 10, 2006 | 3.719 | 3.756 | 3.716 | 3.744 | 1,178,860 | +0.02(+0.64%) |
May 09, 2006 | 3.727 | 3.744 | 3.703 | 3.721 | 800,684 | -0.02(-0.47%) |
May 08, 2006 | 3.654 | 3.762 | 3.654 | 3.738 | 1,236,548 | +0.07(+1.87%) |
May 05, 2006 | 3.624 | 3.701 | 3.624 | 3.669 | 899,501 | +0.07(+1.84%) |
May 04, 2006 | 3.557 | 3.622 | 3.550 | 3.603 | 1,844,406 | +0.05(+1.33%) |
May 03, 2006 | 3.613 | 3.632 | 3.543 | 3.556 | 979,089 | -0.07(-2.03%) |
May 02, 2006 | 3.515 | 3.651 | 3.508 | 3.629 | 957,189 | +0.12(+3.45%) |
May 01, 2006 | 3.531 | 3.632 | 3.501 | 3.508 | 1,316,670 | +0.00(+0.07%) |
Apr 28, 2006 | 3.466 | 3.550 | 3.466 | 3.506 | 1,242,423 | -0.02(-0.64%) |
Apr 27, 2006 | 3.545 | 3.607 | 3.477 | 3.528 | 1,139,867 | -0.05(-1.33%) |
Apr 26, 2006 | 3.537 | 3.647 | 3.537 | 3.576 | 649,521 | +0.04(+1.20%) |
Apr 25, 2006 | 3.576 | 3.582 | 3.507 | 3.533 | 705,606 | -0.04(-1.05%) |
Apr 24, 2006 | 3.576 | 3.590 | 3.533 | 3.571 | 1,028,765 | -0.02(-0.49%) |
Apr 21, 2006 | 3.677 | 3.683 | 3.581 | 3.588 | 2,226,320 | -0.04(-1.03%) |
Apr 20, 2006 | 3.656 | 3.657 | 3.561 | 3.626 | 665,011 | -0.02(-0.65%) |
Apr 19, 2006 | 3.633 | 3.686 | 3.607 | 3.649 | 880,806 | +0.00(+0.10%) |
Apr 18, 2006 | 3.550 | 3.648 | 3.563 | 3.646 | 773,977 | +0.10(+2.71%) |
Apr 17, 2006 | 3.573 | 3.591 | 3.516 | 3.550 | 704,004 | -0.03(-0.87%) |
Apr 13, 2006 | 3.538 | 3.595 | 3.526 | 3.581 | 1,026,628 | +0.04(+1.20%) |
Apr 12, 2006 | 3.526 | 3.570 | 3.512 | 3.538 | 808,162 | +0.01(+0.32%) |
Apr 11, 2006 | 3.597 | 3.604 | 3.502 | 3.527 | 1,345,513 | -0.07(-1.94%) |
Apr 10, 2006 | 3.638 | 3.651 | 3.578 | 3.597 | 1,176,189 | -0.04(-1.20%) |
Apr 07, 2006 | 3.726 | 3.751 | 3.613 | 3.641 | 1,246,696 | -0.09(-2.38%) |
Apr 06, 2006 | 3.769 | 3.769 | 3.681 | 3.729 | 1,137,196 | -0.05(-1.45%) |
Apr 05, 2006 | 3.713 | 3.790 | 3.706 | 3.784 | 1,260,050 | +0.06(+1.71%) |
Apr 04, 2006 | 3.676 | 3.757 | 3.657 | 3.721 | 1,388,245 | +0.03(+0.71%) |
Apr 03, 2006 | 3.707 | 3.771 | 3.682 | 3.694 | 2,809,074 | -0.01(-0.34%) |
Mar 31, 2006 | 3.652 | 3.743 | 3.649 | 3.707 | 2,482,176 | +0.04(+1.16%) |
Mar 30, 2006 | 3.595 | 3.668 | 3.568 | 3.664 | 2,049,518 | +0.07(+2.02%) |
Mar 29, 2006 | 3.492 | 3.593 | 3.470 | 3.592 | 1,749,862 | +0.11(+3.15%) |
Mar 28, 2006 | 3.526 | 3.528 | 3.450 | 3.482 | 1,308,657 | -0.05(-1.34%) |
Mar 27, 2006 | 3.538 | 3.555 | 3.497 | 3.530 | 963,065 | -0.01(-0.35%) |
Mar 24, 2006 | 3.510 | 3.545 | 3.475 | 3.542 | 692,253 | +0.04(+1.07%) |
Mar 23, 2006 | 3.471 | 3.521 | 3.467 | 3.505 | 889,887 | +0.03(+0.97%) |
Mar 22, 2006 | 3.420 | 3.501 | 3.419 | 3.471 | 1,025,560 | +0.05(+1.46%) |
Mar 21, 2006 | 3.429 | 3.460 | 3.417 | 3.421 | 1,116,899 | -0.02(-0.51%) |
Mar 20, 2006 | 3.432 | 3.461 | 3.407 | 3.439 | 880,272 | +0.01(+0.18%) |
Mar 17, 2006 | 3.461 | 3.461 | 3.385 | 3.432 | 2,309,647 | -0.01(-0.40%) |
Mar 16, 2006 | 3.384 | 3.463 | 3.379 | 3.446 | 1,215,182 | +0.07(+2.15%) |
Mar 15, 2006 | 3.406 | 3.414 | 3.369 | 3.374 | 1,266,460 | -0.04(-1.21%) |
Mar 14, 2006 | 3.389 | 3.442 | 3.359 | 3.415 | 1,381,835 | +0.01(+0.33%) |
Mar 13, 2006 | 3.372 | 3.471 | 3.372 | 3.404 | 960,394 | -0.03(-0.91%) |
Mar 10, 2006 | 3.374 | 3.450 | 3.347 | 3.435 | 1,022,889 | +0.06(+1.93%) |
Mar 09, 2006 | 3.449 | 3.472 | 3.370 | 3.370 | 1,488,665 | -0.07(-2.10%) |
Mar 08, 2006 | 3.406 | 3.463 | 3.384 | 3.442 | 1,065,621 | +0.03(+0.80%) |
Mar 07, 2006 | 3.409 | 3.431 | 3.371 | 3.415 | 980,692 | -0.00(-0.11%) |
Mar 06, 2006 | 3.476 | 3.478 | 3.392 | 3.419 | 884,545 | -0.06(-1.76%) |
Mar 03, 2006 | 3.451 | 3.512 | 3.447 | 3.480 | 1,053,870 | +0.00(+0.14%) |
Mar 02, 2006 | 3.510 | 3.511 | 3.463 | 3.475 | 947,040 | -0.06(-1.76%) |
Mar 01, 2006 | 3.432 | 3.563 | 3.432 | 3.537 | 1,043,187 | +0.10(+3.05%) |
Feb 28, 2006 | 3.507 | 3.510 | 3.422 | 3.432 | 1,979,011 | -0.07(-2.14%) |
Feb 27, 2006 | 3.526 | 3.576 | 3.496 | 3.507 | 716,824 | -0.02(-0.71%) |
Feb 24, 2006 | 3.548 | 3.562 | 3.502 | 3.532 | 792,138 | -0.02(-0.56%) |
Feb 23, 2006 | 3.576 | 3.590 | 3.538 | 3.552 | 881,875 | -0.02(-0.66%) |
Feb 22, 2006 | 3.480 | 3.576 | 3.461 | 3.576 | 2,076,759 | +0.09(+2.65%) |
Feb 21, 2006 | 3.528 | 3.583 | 3.476 | 3.483 | 759,555 | -0.06(-1.72%) |
Feb 17, 2006 | 3.587 | 3.590 | 3.532 | 3.545 | 961,997 | -0.03(-0.87%) |
Feb 16, 2006 | 3.530 | 3.578 | 3.507 | 3.576 | 1,273,938 | +0.04(+1.09%) |
Feb 15, 2006 | 3.513 | 3.555 | 3.481 | 3.537 | 817,243 | +0.01(+0.43%) |
Feb 14, 2006 | 3.445 | 3.538 | 3.415 | 3.522 | 1,028,765 | +0.09(+2.66%) |
Feb 13, 2006 | 3.382 | 3.495 | 3.375 | 3.431 | 1,123,309 | +0.04(+1.25%) |
Feb 10, 2006 | 3.404 | 3.414 | 3.330 | 3.389 | 1,238,150 | -0.02(-0.70%) |
Feb 09, 2006 | 3.409 | 3.476 | 3.402 | 3.412 | 769,170 | +0.00(+0.04%) |
Feb 08, 2006 | 3.395 | 3.446 | 3.371 | 3.411 | 1,148,948 | +0.02(+0.48%) |
Feb 07, 2006 | 3.432 | 3.486 | 3.342 | 3.395 | 2,121,094 | -0.03(-0.98%) |
Feb 06, 2006 | 3.414 | 3.435 | 3.380 | 3.429 | 1,568,786 | +0.02(+0.66%) |
Feb 03, 2006 | 3.462 | 3.483 | 3.392 | 3.406 | 1,376,494 | -0.07(-2.08%) |
Feb 02, 2006 | 3.463 | 3.548 | 3.453 | 3.478 | 3,941,463 | +0.12(+3.61%) |
Feb 01, 2006 | 3.432 | 3.481 | 3.357 | 3.357 | 2,164,894 | -0.08(-2.22%) |
Jan 31, 2006 | 3.426 | 3.452 | 3.402 | 3.434 | 1,164,438 | +0.00(+0.04%) |
Jan 30, 2006 | 3.470 | 3.502 | 3.410 | 3.432 | 1,389,313 | -0.04(-1.26%) |
Jan 27, 2006 | 3.440 | 3.506 | 3.434 | 3.476 | 1,211,977 | +0.04(+1.05%) |
Jan 26, 2006 | 3.370 | 3.450 | 3.346 | 3.440 | 1,247,765 | +0.10(+3.10%) |
Jan 25, 2006 | 3.332 | 3.357 | 3.297 | 3.336 | 831,131 | +0.01(+0.19%) |
Jan 24, 2006 | 3.341 | 3.364 | 3.307 | 3.330 | 1,125,445 | -0.01(-0.26%) |
Jan 23, 2006 | 3.320 | 3.354 | 3.264 | 3.339 | 1,364,743 | +0.02(+0.56%) |
Jan 20, 2006 | 3.369 | 3.370 | 3.317 | 3.320 | 1,156,960 | -0.04(-1.19%) |
Jan 19, 2006 | 3.387 | 3.395 | 3.345 | 3.360 | 779,319 | -0.03(-0.92%) |
Jan 18, 2006 | 3.352 | 3.395 | 3.345 | 3.391 | 887,216 | +0.01(+0.30%) |
Jan 17, 2006 | 3.421 | 3.437 | 3.381 | 3.381 | 721,631 | -0.05(-1.46%) |
Jan 13, 2006 | 3.410 | 3.437 | 3.402 | 3.431 | 894,160 | +0.01(+0.44%) |
Jan 12, 2006 | 3.417 | 3.439 | 3.407 | 3.416 | 778,784 | -0.02(-0.47%) |
Jan 11, 2006 | 3.457 | 3.468 | 3.406 | 3.432 | 1,651,579 | -0.01(-0.25%) |
Jan 10, 2006 | 3.457 | 3.463 | 3.417 | 3.441 | 2,250,891 | -0.04(-1.15%) |
Jan 09, 2006 | 3.506 | 3.537 | 3.463 | 3.481 | 1,756,806 | -0.03(-0.85%) |
Jan 06, 2006 | 3.545 | 3.550 | 3.506 | 3.511 | 1,028,231 | -0.03(-0.95%) |
Jan 05, 2006 | 3.542 | 3.570 | 3.532 | 3.545 | 1,448,604 | -0.02(-0.56%) |
Jan 04, 2006 | 3.567 | 3.615 | 3.515 | 3.565 | 2,419,147 | -0.00(-0.07%) |
Jan 03, 2006 | 3.461 | 3.604 | 3.390 | 3.567 | 2,808,005 | +0.13(+3.70%) |
Dec 30, 2005 | 3.421 | 3.465 | 3.407 | 3.440 | 875,465 | -0.00(-0.11%) |
Dec 29, 2005 | 3.432 | 3.476 | 3.421 | 3.443 | 564,058 | +0.00(+0.04%) |
Dec 28, 2005 | 3.425 | 3.461 | 3.392 | 3.442 | 954,519 | +0.01(+0.22%) |
Dec 27, 2005 | 3.485 | 3.492 | 3.434 | 3.435 | 1,997,172 | -0.06(-1.64%) |
Dec 23, 2005 | 3.463 | 3.501 | 3.440 | 3.492 | 1,244,560 | +0.04(+1.12%) |
Dec 22, 2005 | 3.450 | 3.476 | 3.439 | 3.453 | 1,469,969 | +0.01(+0.18%) |
Dec 21, 2005 | 3.445 | 3.481 | 3.445 | 3.447 | 1,983,284 | +0.01(+0.25%) |
Dec 20, 2005 | 3.451 | 3.495 | 3.439 | 3.439 | 1,010,604 | -0.01(-0.36%) |
Dec 19, 2005 | 3.482 | 3.482 | 3.434 | 3.451 | 1,174,053 | -0.04(-1.25%) |
Dec 16, 2005 | 3.501 | 3.510 | 3.460 | 3.495 | 3,523,227 | +0.07(+2.04%) |
Dec 15, 2005 | 3.437 | 3.437 | 3.399 | 3.425 | 2,008,923 | -0.01(-0.36%) |
Dec 14, 2005 | 3.470 | 3.476 | 3.420 | 3.437 | 1,044,789 | -0.04(-1.11%) |
Dec 13, 2005 | 3.487 | 3.505 | 3.451 | 3.476 | 1,425,101 | -0.02(-0.50%) |
Dec 12, 2005 | 3.472 | 3.513 | 3.452 | 3.493 | 1,906,367 | +0.01(+0.39%) |
Dec 09, 2005 | 3.407 | 3.488 | 3.395 | 3.480 | 2,081,567 | +0.07(+2.20%) |
Dec 08, 2005 | 3.357 | 3.409 | 3.350 | 3.405 | 1,381,835 | +0.05(+1.41%) |
Dec 07, 2005 | 3.357 | 3.367 | 3.340 | 3.357 | 1,146,277 | -0.01(-0.19%) |
Dec 06, 2005 | 3.364 | 3.404 | 3.354 | 3.364 | 1,636,089 | +0.02(+0.60%) |
Dec 05, 2005 | 3.327 | 3.361 | 3.306 | 3.344 | 1,754,135 | +0.02(+0.49%) |
Dec 02, 2005 | 3.330 | 3.340 | 3.290 | 3.327 | 1,445,933 | -0.02(-0.52%) |
Dec 01, 2005 | 3.239 | 3.347 | 3.239 | 3.345 | 1,009,536 | +0.11(+3.40%) |
Nov 30, 2005 | 3.251 | 3.289 | 3.229 | 3.235 | 2,000,911 | -0.04(-1.33%) |
Nov 29, 2005 | 3.264 | 3.297 | 3.263 | 3.279 | 1,478,516 | +0.01(+0.46%) |
Nov 28, 2005 | 3.271 | 3.279 | 3.233 | 3.264 | 1,190,611 | -0.03(-0.87%) |
Nov 25, 2005 | 3.356 | 3.361 | 3.282 | 3.292 | 542,692 | -0.07(-2.04%) |
Nov 23, 2005 | 3.327 | 3.399 | 3.320 | 3.361 | 793,206 | +0.00(+0.15%) |
Nov 22, 2005 | 3.322 | 3.389 | 3.322 | 3.356 | 1,582,140 | +0.04(+1.13%) |
Nov 21, 2005 | 3.245 | 3.325 | 3.236 | 3.319 | 1,424,567 | +0.08(+2.39%) |
Nov 18, 2005 | 3.209 | 3.274 | 3.209 | 3.241 | 1,566,116 | +0.03(+1.01%) |
Nov 17, 2005 | 3.139 | 3.219 | 3.133 | 3.209 | 1,904,230 | +0.09(+3.05%) |
Nov 16, 2005 | 3.156 | 3.161 | 3.102 | 3.114 | 1,670,808 | -0.04(-1.34%) |
Nov 15, 2005 | 3.144 | 3.213 | 3.134 | 3.156 | 2,784,503 | +0.01(+0.20%) |
Nov 14, 2005 | 3.208 | 3.211 | 3.141 | 3.150 | 3,067,600 | -0.08(-2.44%) |
Nov 11, 2005 | 3.231 | 3.260 | 3.199 | 3.229 | 4,376,258 | -0.01(-0.46%) |
Nov 10, 2005 | 3.245 | 3.370 | 3.151 | 3.244 | 9,335,805 | -0.28(-8.00%) |
Nov 09, 2005 | 3.532 | 3.581 | 3.516 | 3.526 | 1,766,421 | -0.02(-0.53%) |
Nov 08, 2005 | 3.581 | 3.581 | 3.480 | 3.545 | 2,694,766 | -0.07(-1.93%) |
Nov 07, 2005 | 3.792 | 3.805 | 3.615 | 3.615 | 2,874,239 | -0.18(-4.67%) |
Nov 04, 2005 | 3.794 | 3.804 | 3.751 | 3.792 | 1,493,472 | +0.01(+0.30%) |
Nov 03, 2005 | 3.776 | 3.820 | 3.744 | 3.780 | 1,725,291 | +0.02(+0.60%) |
Nov 02, 2005 | 3.698 | 3.762 | 3.682 | 3.758 | 1,365,811 | +0.06(+1.62%) |
Nov 01, 2005 | 3.682 | 3.708 | 3.631 | 3.698 | 1,679,889 | +0.04(+1.13%) |
Oct 31, 2005 | 3.634 | 3.682 | 3.607 | 3.657 | 1,691,640 | +0.04(+1.03%) |
Oct 28, 2005 | 3.507 | 3.624 | 3.507 | 3.619 | 1,218,921 | +0.12(+3.53%) |
Oct 27, 2005 | 3.538 | 3.538 | 3.457 | 3.496 | 972,145 | -0.05(-1.41%) |
Oct 26, 2005 | 3.621 | 3.634 | 3.540 | 3.546 | 1,155,892 | -0.08(-2.14%) |
Oct 25, 2005 | 3.657 | 3.657 | 3.492 | 3.623 | 1,474,777 | -0.03(-0.75%) |
Oct 24, 2005 | 3.601 | 3.651 | 3.591 | 3.651 | 1,260,584 | +0.06(+1.74%) |
Oct 21, 2005 | 3.482 | 3.648 | 3.475 | 3.588 | 1,801,674 | +0.12(+3.42%) |
Oct 20, 2005 | 3.532 | 3.557 | 3.455 | 3.470 | 861,577 | -0.06(-1.66%) |
Oct 19, 2005 | 3.432 | 3.532 | 3.390 | 3.528 | 2,184,657 | +0.09(+2.61%) |
Oct 18, 2005 | 3.425 | 3.457 | 3.387 | 3.439 | 1,405,338 | +0.01(+0.40%) |
Oct 17, 2005 | 3.482 | 3.490 | 3.364 | 3.425 | 1,268,062 | -0.04(-1.26%) |
Oct 14, 2005 | 3.370 | 3.473 | 3.359 | 3.468 | 1,025,026 | +0.10(+2.93%) |
Oct 13, 2005 | 3.401 | 3.421 | 3.294 | 3.370 | 1,225,331 | -0.05(-1.50%) |
Oct 12, 2005 | 3.371 | 3.461 | 3.371 | 3.421 | 1,919,186 | +0.01(+0.29%) |
Oct 11, 2005 | 3.414 | 3.495 | 3.402 | 3.411 | 2,525,976 | -0.01(-0.26%) |
Oct 10, 2005 | 3.426 | 3.442 | 3.379 | 3.420 | 1,457,684 | -0.01(-0.18%) |
Oct 07, 2005 | 3.401 | 3.435 | 3.382 | 3.426 | 957,189 | +0.04(+1.07%) |
Oct 06, 2005 | 3.345 | 3.416 | 3.312 | 3.390 | 1,571,457 | +0.07(+2.26%) |
Oct 05, 2005 | 3.376 | 3.387 | 3.315 | 3.315 | 1,247,231 | -0.08(-2.28%) |
Oct 04, 2005 | 3.402 | 3.449 | 3.392 | 3.392 | 995,114 | -0.01(-0.26%) |
Oct 03, 2005 | 3.416 | 3.461 | 3.372 | 3.401 | 1,020,753 | -0.00(-0.11%) |
Sep 30, 2005 | 4.924 | 3.407 | 3.279 | 3.405 | 3,652,490 | +0.13(+3.88%) |
Sep 29, 2005 | 3.219 | 3.279 | 3.151 | 3.278 | 1,656,386 | +0.07(+2.18%) |
Sep 28, 2005 | 3.200 | 3.239 | 3.135 | 3.208 | 1,023,423 | +0.02(+0.78%) |
Sep 27, 2005 | 3.145 | 3.213 | 3.115 | 3.183 | 975,884 | +0.03(+0.87%) |
Sep 26, 2005 | 3.158 | 3.196 | 3.119 | 3.155 | 1,324,682 | +0.02(+0.72%) |
Sep 23, 2005 | 3.133 | 3.208 | 3.064 | 3.133 | 1,309,192 | +0.06(+1.91%) |
Sep 22, 2005 | 3.064 | 3.092 | 3.024 | 3.074 | 1,499,347 | +0.03(+0.98%) |
Sep 21, 2005 | 3.151 | 3.151 | 3.020 | 3.044 | 1,361,538 | -0.13(-4.01%) |
Sep 20, 2005 | 3.241 | 3.248 | 3.164 | 3.171 | 807,094 | -0.06(-1.78%) |
Sep 19, 2005 | 3.243 | 3.264 | 3.219 | 3.229 | 517,587 | -0.02(-0.69%) |
Sep 16, 2005 | 3.251 | 3.286 | 3.231 | 3.251 | 1,999,842 | +0.02(+0.58%) |
Sep 15, 2005 | 3.224 | 3.269 | 3.211 | 3.233 | 579,548 | +0.01(+0.27%) |
Sep 14, 2005 | 3.284 | 3.295 | 3.196 | 3.224 | 941,165 | -0.05(-1.45%) |
Sep 13, 2005 | 3.295 | 3.311 | 3.260 | 3.271 | 572,070 | -0.04(-1.24%) |
Sep 12, 2005 | 3.334 | 3.357 | 3.309 | 3.312 | 550,704 | -0.01(-0.41%) |
Sep 09, 2005 | 3.299 | 3.326 | 3.285 | 3.326 | 555,511 | +0.03(+0.87%) |
Sep 08, 2005 | 3.297 | 3.344 | 3.254 | 3.297 | 928,879 | +0.00(+0.00%) |
Sep 07, 2005 | 3.289 | 3.300 | 3.260 | 3.297 | 1,599,233 | +0.03(+0.84%) |
Sep 06, 2005 | 3.278 | 3.278 | 3.136 | 3.270 | 2,672,866 | -0.02(-0.76%) |
Sep 02, 2005 | 3.370 | 3.375 | 3.295 | 3.295 | 881,875 | -0.05(-1.64%) |
Sep 01, 2005 | 3.400 | 3.422 | 3.339 | 3.350 | 924,606 | -0.05(-1.43%) |
Aug 31, 2005 | 3.339 | 3.416 | 3.278 | 3.399 | 2,370,006 | +0.05(+1.57%) |
Aug 30, 2005 | 3.336 | 3.359 | 3.289 | 3.346 | 866,384 | +0.01(+0.22%) |
Aug 29, 2005 | 3.292 | 3.366 | 3.287 | 3.339 | 791,604 | +0.06(+1.79%) |
Aug 26, 2005 | 3.357 | 3.360 | 3.280 | 3.280 | 894,694 | -0.07(-2.01%) |
Aug 25, 2005 | 3.349 | 3.372 | 3.314 | 3.347 | 823,653 | +0.00(+0.07%) |
Aug 24, 2005 | 3.412 | 3.429 | 3.342 | 3.345 | 880,806 | -0.07(-1.98%) |
Aug 23, 2005 | 3.432 | 3.458 | 3.371 | 3.412 | 1,166,575 | -0.02(-0.58%) |
Aug 22, 2005 | 3.370 | 3.477 | 3.370 | 3.432 | 1,964,055 | +0.06(+1.93%) |
Aug 19, 2005 | 3.400 | 3.410 | 3.351 | 3.367 | 2,033,494 | -0.04(-1.17%) |
Aug 18, 2005 | 3.115 | 3.553 | 3.115 | 3.407 | 6,361,145 | +0.33(+10.62%) |
Aug 17, 2005 | 3.095 | 3.112 | 3.048 | 3.080 | 777,716 | -0.01(-0.24%) |
Aug 16, 2005 | 3.126 | 3.126 | 3.067 | 3.088 | 975,884 | -0.05(-1.51%) |
Aug 15, 2005 | 3.146 | 3.158 | 3.102 | 3.135 | 648,453 | -0.02(-0.51%) |
Aug 12, 2005 | 3.139 | 3.174 | 3.095 | 3.151 | 658,602 | -0.00(-0.04%) |
Aug 11, 2005 | 3.163 | 3.188 | 3.139 | 3.153 | 657,533 | -0.01(-0.35%) |
Aug 10, 2005 | 3.098 | 3.179 | 3.098 | 3.164 | 1,146,811 | +0.08(+2.59%) |
Aug 09, 2005 | 3.083 | 3.119 | 3.063 | 3.084 | 843,416 | +0.02(+0.57%) |
Aug 08, 2005 | 3.045 | 3.099 | 3.044 | 3.067 | 1,237,082 | +0.04(+1.19%) |
Aug 05, 2005 | 3.112 | 3.112 | 3.014 | 3.030 | 1,765,886 | -0.07(-2.33%) |
Aug 04, 2005 | 3.189 | 3.200 | 3.033 | 3.103 | 1,401,065 | -0.09(-2.93%) |
Aug 03, 2005 | 3.200 | 3.206 | 3.171 | 3.196 | 839,677 | -0.01(-0.31%) |
Aug 02, 2005 | 3.188 | 3.214 | 3.184 | 3.206 | 1,334,831 | +0.02(+0.71%) |
Aug 01, 2005 | 3.145 | 3.190 | 3.139 | 3.184 | 899,501 | +0.04(+1.27%) |
Jul 29, 2005 | 3.139 | 3.189 | 3.139 | 3.144 | 618,007 | -0.01(-0.36%) |
Jul 28, 2005 | 3.124 | 3.161 | 3.115 | 3.155 | 607,324 | +0.03(+0.96%) |
Jul 27, 2005 | 3.105 | 3.141 | 3.073 | 3.125 | 848,758 | +0.02(+0.68%) |
Jul 26, 2005 | 3.098 | 3.128 | 3.074 | 3.104 | 572,070 | +0.02(+0.73%) |
Jul 25, 2005 | 3.098 | 3.114 | 3.063 | 3.082 | 762,226 | -0.02(-0.52%) |
Jul 22, 2005 | 3.102 | 3.110 | 3.058 | 3.098 | 1,198,623 | +0.01(+0.49%) |
Jul 21, 2005 | 3.138 | 3.144 | 3.068 | 3.083 | 749,941 | -0.06(-1.87%) |
Jul 20, 2005 | 3.104 | 3.150 | 3.095 | 3.141 | 485,004 | +0.02(+0.56%) |
Jul 19, 2005 | 3.087 | 3.124 | 3.075 | 3.124 | 927,811 | +0.05(+1.58%) |
Jul 18, 2005 | 3.080 | 3.090 | 3.039 | 3.075 | 921,936 | -0.01(-0.20%) |
Jul 15, 2005 | 3.087 | 3.130 | 3.047 | 3.082 | 833,267 | -0.02(-0.72%) |
Jul 14, 2005 | 3.156 | 3.163 | 3.059 | 3.104 | 862,111 | -0.00(-0.12%) |
Jul 13, 2005 | 3.104 | 3.128 | 3.092 | 3.108 | 1,351,923 | +0.00(+0.12%) |
Jul 12, 2005 | 3.080 | 3.138 | 3.080 | 3.104 | 887,750 | +0.02(+0.81%) |
Jul 11, 2005 | 3.083 | 3.130 | 3.060 | 3.079 | 1,266,460 | +0.01(+0.45%) |
Jul 08, 2005 | 3.004 | 3.072 | 2.983 | 3.065 | 1,041,050 | +0.06(+2.08%) |
Jul 07, 2005 | 2.933 | 3.010 | 2.926 | 3.003 | 1,049,597 | -0.00(-0.08%) |
Jul 06, 2005 | 3.008 | 3.024 | 2.982 | 3.005 | 1,685,764 | -0.02(-0.54%) |
Jul 05, 2005 | 2.982 | 3.027 | 2.952 | 3.022 | 1,268,062 | -1.43(-32.15%) |