Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.638 | 3.663 | 3.592 | 3.605 | 1,149,717 | -0.06(-1.59%) |
Jul 28, 2006 | 3.660 | 3.678 | 3.594 | 3.663 | 1,485,988 | +0.02(+0.46%) |
Jul 27, 2006 | 3.661 | 3.717 | 3.623 | 3.646 | 1,305,420 | -0.01(-0.35%) |
Jul 26, 2006 | 3.686 | 3.686 | 3.591 | 3.659 | 1,035,455 | -0.01(-0.25%) |
Jul 25, 2006 | 3.553 | 3.686 | 3.553 | 3.668 | 1,325,549 | +0.10(+2.91%) |
Jul 24, 2006 | 3.471 | 3.568 | 3.437 | 3.564 | 1,396,592 | +0.13(+3.74%) |
Jul 21, 2006 | 3.489 | 3.492 | 3.381 | 3.436 | 708,064 | -0.06(-1.74%) |
Jul 20, 2006 | 3.585 | 3.629 | 3.493 | 3.496 | 689,119 | -0.08(-2.24%) |
Jul 19, 2006 | 3.403 | 3.631 | 3.403 | 3.577 | 1,867,846 | +0.18(+5.37%) |
Jul 18, 2006 | 3.443 | 3.480 | 3.349 | 3.394 | 2,319,563 | -0.03(-0.94%) |
Jul 17, 2006 | 3.389 | 3.462 | 3.354 | 3.426 | 1,020,655 | +0.06(+1.91%) |
Jul 14, 2006 | 3.389 | 3.404 | 3.296 | 3.362 | 1,396,592 | -0.02(-0.62%) |
Jul 13, 2006 | 3.380 | 3.458 | 3.371 | 3.383 | 1,728,720 | +0.00(+0.00%) |
Jul 12, 2006 | 3.505 | 3.522 | 3.358 | 3.383 | 2,308,314 | -0.14(-4.05%) |
Jul 11, 2006 | 3.560 | 3.590 | 3.507 | 3.526 | 1,066,833 | -0.08(-2.27%) |
Jul 10, 2006 | 3.633 | 3.681 | 3.577 | 3.608 | 686,751 | -0.02(-0.67%) |
Jul 07, 2006 | 3.750 | 3.750 | 3.593 | 3.632 | 2,796,737 | -0.12(-3.26%) |
Jul 06, 2006 | 3.873 | 3.873 | 3.754 | 3.755 | 1,162,741 | -0.13(-3.26%) |
Jul 05, 2006 | 3.928 | 3.929 | 3.845 | 3.882 | 822,918 | -0.05(-1.39%) |
Jul 03, 2006 | 3.995 | 4.005 | 3.927 | 3.936 | 280,621 | -0.03(-0.83%) |
Jun 30, 2006 | 3.995 | 4.015 | 3.928 | 3.969 | 975,661 | +0.01(+0.13%) |
Jun 29, 2006 | 3.716 | 3.973 | 3.716 | 3.964 | 1,699,118 | +0.26(+7.12%) |
Jun 28, 2006 | 3.656 | 3.708 | 3.636 | 3.701 | 1,060,321 | +0.06(+1.69%) |
Jun 27, 2006 | 3.606 | 3.686 | 3.606 | 3.639 | 1,018,879 | +0.03(+0.91%) |
Jun 26, 2006 | 3.571 | 3.652 | 3.571 | 3.606 | 608,604 | +0.04(+0.99%) |
Jun 23, 2006 | 3.572 | 3.602 | 3.551 | 3.571 | 798,052 | -0.04(-1.01%) |
Jun 22, 2006 | 3.551 | 3.610 | 3.536 | 3.607 | 871,464 | +0.05(+1.35%) |
Jun 21, 2006 | 3.513 | 3.603 | 3.472 | 3.559 | 1,457,571 | +0.08(+2.31%) |
Jun 20, 2006 | 3.502 | 3.624 | 3.420 | 3.479 | 5,579,266 | +0.22(+6.71%) |
Jun 19, 2006 | 3.375 | 3.400 | 3.230 | 3.260 | 795,092 | -0.12(-3.55%) |
Jun 16, 2006 | 3.394 | 3.427 | 3.366 | 3.380 | 348,112 | -0.02(-0.67%) |
Jun 15, 2006 | 3.289 | 3.451 | 3.289 | 3.403 | 896,329 | +0.11(+3.33%) |
Jun 14, 2006 | 3.331 | 3.366 | 3.264 | 3.293 | 1,319,037 | -0.05(-1.39%) |
Jun 13, 2006 | 3.437 | 3.437 | 3.313 | 3.339 | 1,984,475 | -0.11(-3.11%) |
Jun 12, 2006 | 3.509 | 3.581 | 3.438 | 3.447 | 2,824,562 | +0.03(+1.01%) |
Jun 09, 2006 | 3.347 | 3.421 | 3.330 | 3.412 | 1,607,946 | +0.05(+1.58%) |
Jun 08, 2006 | 3.399 | 3.399 | 3.294 | 3.359 | 1,913,432 | -0.06(-1.80%) |
Jun 07, 2006 | 3.475 | 3.475 | 3.386 | 3.420 | 1,257,466 | -0.05(-1.41%) |
Jun 06, 2006 | 3.516 | 3.516 | 3.443 | 3.469 | 1,528,022 | -0.05(-1.32%) |
Jun 05, 2006 | 3.513 | 3.537 | 3.509 | 3.516 | 1,784,370 | -0.02(-0.53%) |
Jun 02, 2006 | 3.538 | 3.576 | 3.500 | 3.534 | 785,028 | -0.00(-0.12%) |
Jun 01, 2006 | 3.523 | 3.549 | 3.500 | 3.539 | 486,054 | -0.01(-0.14%) |
May 31, 2006 | 3.577 | 3.636 | 3.498 | 3.544 | 623,996 | -0.04(-1.15%) |
May 30, 2006 | 3.645 | 3.670 | 3.572 | 3.585 | 847,783 | -0.01(-0.21%) |
May 26, 2006 | 3.598 | 3.648 | 3.573 | 3.593 | 831,798 | -0.01(-0.14%) |
May 25, 2006 | 3.552 | 3.613 | 3.541 | 3.598 | 396,066 | +0.06(+1.70%) |
May 24, 2006 | 3.552 | 3.566 | 3.499 | 3.538 | 800,421 | -0.02(-0.64%) |
May 23, 2006 | 3.543 | 3.603 | 3.543 | 3.561 | 672,543 | +0.07(+2.11%) |
May 22, 2006 | 3.565 | 3.565 | 3.381 | 3.487 | 1,010,590 | -0.09(-2.64%) |
May 19, 2006 | 3.611 | 3.627 | 3.531 | 3.582 | 512,103 | -0.02(-0.56%) |
May 18, 2006 | 3.636 | 3.682 | 3.539 | 3.602 | 914,682 | +0.01(+0.28%) |
May 17, 2006 | 3.589 | 3.614 | 3.553 | 3.592 | 804,565 | -0.06(-1.60%) |
May 16, 2006 | 3.695 | 3.744 | 3.631 | 3.650 | 1,018,287 | -0.06(-1.53%) |
May 15, 2006 | 3.450 | 3.729 | 3.450 | 3.707 | 2,442,113 | +0.07(+1.83%) |
May 12, 2006 | 3.773 | 3.773 | 3.610 | 3.640 | 2,413,103 | -0.12(-3.32%) |
May 11, 2006 | 3.724 | 3.789 | 3.570 | 3.765 | 4,257,269 | +0.00(+0.07%) |
May 10, 2006 | 3.735 | 3.785 | 3.735 | 3.762 | 417,379 | +0.02(+0.52%) |
May 09, 2006 | 3.784 | 3.817 | 3.708 | 3.743 | 1,166,886 | -0.06(-1.47%) |
May 08, 2006 | 3.924 | 3.948 | 3.755 | 3.799 | 1,984,475 | -0.13(-3.35%) |
May 05, 2006 | 4.036 | 4.056 | 3.858 | 3.931 | 1,551,111 | -0.10(-2.43%) |
May 04, 2006 | 4.138 | 4.138 | 4.029 | 4.029 | 3,180,963 | -0.05(-1.28%) |
May 03, 2006 | 4.084 | 4.094 | 4.068 | 4.081 | 499,079 | +0.02(+0.44%) |
May 02, 2006 | 4.020 | 4.066 | 4.020 | 4.063 | 721,681 | +0.06(+1.50%) |
May 01, 2006 | 4.092 | 4.092 | 3.999 | 4.003 | 1,468,228 | -0.03(-0.65%) |
Apr 28, 2006 | 3.877 | 4.036 | 3.875 | 4.029 | 1,319,629 | +0.13(+3.27%) |
Apr 27, 2006 | 3.917 | 3.963 | 3.892 | 3.902 | 714,577 | -0.01(-0.28%) |
Apr 26, 2006 | 3.914 | 3.936 | 3.900 | 3.913 | 1,310,156 | -0.00(-0.02%) |
Apr 25, 2006 | 3.948 | 3.959 | 3.910 | 3.914 | 794,500 | -0.03(-0.77%) |
Apr 24, 2006 | 3.908 | 3.974 | 3.889 | 3.944 | 914,682 | +0.02(+0.39%) |
Apr 21, 2006 | 3.947 | 3.947 | 3.866 | 3.929 | 976,253 | -0.02(-0.41%) |
Apr 20, 2006 | 4.010 | 4.012 | 3.925 | 3.945 | 411,459 | -0.08(-1.89%) |
Apr 19, 2006 | 4.004 | 4.036 | 3.995 | 4.021 | 854,887 | +0.02(+0.42%) |
Apr 18, 2006 | 3.969 | 4.012 | 3.949 | 4.004 | 1,326,733 | +0.04(+1.04%) |
Apr 17, 2006 | 3.957 | 3.974 | 3.944 | 3.963 | 406,722 | +0.02(+0.58%) |
Apr 13, 2006 | 4.057 | 4.057 | 3.925 | 3.940 | 924,154 | -0.12(-2.89%) |
Apr 12, 2006 | 3.953 | 4.075 | 3.953 | 4.057 | 873,240 | +0.04(+1.03%) |
Apr 11, 2006 | 4.082 | 4.096 | 4.001 | 4.016 | 1,193,527 | -0.05(-1.31%) |
Apr 10, 2006 | 4.079 | 4.143 | 4.069 | 4.069 | 1,303,052 | -0.00(-0.04%) |
Apr 07, 2006 | 4.177 | 4.237 | 4.064 | 4.071 | 1,657,676 | -0.10(-2.35%) |
Apr 06, 2006 | 3.991 | 4.219 | 3.991 | 4.169 | 2,445,665 | +0.26(+6.61%) |
Apr 05, 2006 | 3.780 | 3.913 | 3.770 | 3.910 | 2,315,419 | +0.13(+3.56%) |
Apr 04, 2006 | 3.806 | 3.848 | 3.721 | 3.776 | 3,102,815 | -0.07(-1.93%) |
Apr 03, 2006 | 4.020 | 4.046 | 3.838 | 3.850 | 2,212,998 | -0.16(-4.06%) |
Mar 31, 2006 | 4.086 | 4.087 | 3.989 | 4.013 | 1,121,891 | -0.07(-1.78%) |
Mar 30, 2006 | 4.151 | 4.151 | 4.043 | 4.086 | 1,077,489 | +0.02(+0.39%) |
Mar 29, 2006 | 3.931 | 4.075 | 3.931 | 4.070 | 1,981,515 | +0.15(+3.81%) |
Mar 28, 2006 | 4.037 | 4.138 | 3.885 | 3.920 | 2,733,390 | -0.12(-3.09%) |
Mar 27, 2006 | 4.143 | 4.175 | 3.927 | 4.045 | 5,652,677 | -0.15(-3.62%) |
Mar 24, 2006 | 4.342 | 4.342 | 4.195 | 4.197 | 2,088,672 | -0.13(-2.99%) |
Mar 23, 2006 | 4.333 | 4.344 | 4.295 | 4.327 | 639,981 | +0.00(+0.06%) |
Mar 22, 2006 | 4.366 | 4.366 | 4.301 | 4.324 | 1,694,974 | -0.04(-0.87%) |
Mar 21, 2006 | 4.383 | 4.407 | 4.355 | 4.362 | 797,460 | -0.01(-0.27%) |
Mar 20, 2006 | 4.346 | 4.396 | 4.346 | 4.374 | 1,039,600 | +0.03(+0.66%) |
Mar 17, 2006 | 4.451 | 4.451 | 4.343 | 4.345 | 928,299 | -0.05(-1.10%) |
Mar 16, 2006 | 4.458 | 4.465 | 4.393 | 4.393 | 665,438 | -0.06(-1.27%) |
Mar 15, 2006 | 4.476 | 4.479 | 4.436 | 4.450 | 866,728 | -0.02(-0.43%) |
Mar 14, 2006 | 4.366 | 4.472 | 4.366 | 4.469 | 969,740 | +0.10(+2.36%) |
Mar 13, 2006 | 4.414 | 4.414 | 4.306 | 4.366 | 801,013 | -0.05(-1.03%) |
Mar 10, 2006 | 4.385 | 4.427 | 4.354 | 4.412 | 586,699 | +0.04(+0.95%) |
Mar 09, 2006 | 4.402 | 4.406 | 4.355 | 4.371 | 676,687 | -0.02(-0.40%) |
Mar 08, 2006 | 4.412 | 4.412 | 4.350 | 4.388 | 748,322 | -0.02(-0.55%) |
Mar 07, 2006 | 4.456 | 4.456 | 4.368 | 4.413 | 671,951 | -0.05(-1.19%) |
Mar 06, 2006 | 4.437 | 4.474 | 4.393 | 4.466 | 648,862 | +0.05(+1.13%) |
Mar 03, 2006 | 4.438 | 4.438 | 4.394 | 4.416 | 468,885 | -0.02(-0.55%) |
Mar 02, 2006 | 4.432 | 4.479 | 4.405 | 4.441 | 1,929,417 | +0.01(+0.32%) |
Mar 01, 2006 | 4.231 | 4.430 | 4.223 | 4.426 | 1,117,747 | +0.21(+4.97%) |
Feb 28, 2006 | 4.176 | 4.222 | 4.175 | 4.217 | 571,898 | +0.04(+0.97%) |
Feb 27, 2006 | 4.150 | 4.197 | 4.117 | 4.176 | 384,817 | +0.05(+1.23%) |
Feb 24, 2006 | 4.085 | 4.133 | 4.080 | 4.126 | 534,600 | +0.05(+1.16%) |
Feb 23, 2006 | 4.067 | 4.129 | 4.034 | 4.078 | 520,984 | +0.02(+0.37%) |
Feb 22, 2006 | 4.051 | 4.094 | 4.047 | 4.063 | 801,013 | +0.01(+0.19%) |
Feb 21, 2006 | 4.166 | 4.166 | 4.034 | 4.056 | 450,532 | -0.11(-2.60%) |
Feb 17, 2006 | 4.178 | 4.194 | 4.153 | 4.164 | 382,449 | +0.01(+0.14%) |
Feb 16, 2006 | 4.113 | 4.189 | 4.110 | 4.158 | 438,692 | +0.05(+1.19%) |
Feb 15, 2006 | 4.118 | 4.151 | 4.082 | 4.109 | 486,646 | -0.01(-0.23%) |
Feb 14, 2006 | 4.054 | 4.130 | 4.038 | 4.118 | 784,436 | +0.04(+0.91%) |
Feb 13, 2006 | 4.243 | 4.243 | 4.064 | 4.081 | 1,139,060 | -0.16(-3.76%) |
Feb 10, 2006 | 4.289 | 4.351 | 4.232 | 4.241 | 1,162,741 | -0.04(-0.89%) |
Feb 09, 2006 | 4.257 | 4.300 | 4.224 | 4.279 | 1,449,283 | +0.09(+2.18%) |
Feb 08, 2006 | 4.223 | 4.224 | 4.132 | 4.187 | 687,343 | -0.04(-0.94%) |
Feb 07, 2006 | 4.286 | 4.298 | 4.216 | 4.227 | 570,122 | -0.06(-1.30%) |
Feb 06, 2006 | 4.220 | 4.290 | 4.217 | 4.283 | 646,493 | +0.07(+1.68%) |
Feb 03, 2006 | 4.199 | 4.222 | 4.156 | 4.212 | 507,959 | +0.01(+0.30%) |
Feb 02, 2006 | 4.134 | 4.230 | 4.078 | 4.199 | 3,104,591 | -0.02(-0.38%) |
Feb 01, 2006 | 4.075 | 4.215 | 4.070 | 4.215 | 1,411,393 | +0.15(+3.59%) |
Jan 31, 2006 | 4.067 | 4.096 | 4.010 | 4.069 | 923,562 | +0.02(+0.46%) |
Jan 30, 2006 | 4.088 | 4.156 | 4.033 | 4.050 | 1,293,579 | +0.05(+1.14%) |
Jan 27, 2006 | 3.925 | 4.037 | 3.925 | 4.005 | 412,643 | +0.09(+2.42%) |
Jan 26, 2006 | 3.896 | 3.912 | 3.877 | 3.910 | 1,002,894 | +0.03(+0.70%) |
Jan 25, 2006 | 3.874 | 3.910 | 3.856 | 3.883 | 449,348 | +0.02(+0.46%) |
Jan 24, 2006 | 3.801 | 3.868 | 3.793 | 3.866 | 301,341 | +0.05(+1.40%) |
Jan 23, 2006 | 3.807 | 3.828 | 3.762 | 3.812 | 1,274,635 | +0.00(+0.11%) |
Jan 20, 2006 | 3.838 | 3.860 | 3.788 | 3.808 | 471,253 | -0.03(-0.77%) |
Jan 19, 2006 | 3.744 | 3.843 | 3.729 | 3.838 | 568,938 | +0.10(+2.76%) |
Jan 18, 2006 | 3.700 | 3.741 | 3.700 | 3.735 | 839,494 | -0.01(-0.20%) |
Jan 17, 2006 | 3.717 | 3.750 | 3.687 | 3.742 | 832,390 | -0.02(-0.40%) |
Jan 13, 2006 | 3.771 | 3.839 | 3.733 | 3.757 | 1,202,999 | -0.09(-2.41%) |
Jan 12, 2006 | 3.843 | 3.854 | 3.811 | 3.850 | 646,493 | +0.01(+0.20%) |
Jan 11, 2006 | 3.855 | 3.871 | 3.810 | 3.843 | 1,111,235 | +0.01(+0.22%) |
Jan 10, 2006 | 3.833 | 3.850 | 3.824 | 3.834 | 502,631 | -0.00(-0.11%) |
Jan 09, 2006 | 3.805 | 3.846 | 3.805 | 3.838 | 787,396 | +0.02(+0.44%) |
Jan 06, 2006 | 3.810 | 3.855 | 3.800 | 3.822 | 738,258 | +0.01(+0.33%) |
Jan 05, 2006 | 3.827 | 3.859 | 3.789 | 3.809 | 2,306,538 | -0.02(-0.44%) |
Jan 04, 2006 | 3.758 | 3.885 | 3.757 | 3.826 | 2,339,692 | +0.07(+1.98%) |
Jan 03, 2006 | 3.632 | 3.786 | 3.632 | 3.752 | 1,329,101 | +0.13(+3.66%) |
Dec 30, 2005 | 3.605 | 3.620 | 3.571 | 3.619 | 244,507 | +0.01(+0.28%) |
Dec 29, 2005 | 3.594 | 3.618 | 3.582 | 3.609 | 256,939 | +0.01(+0.21%) |
Dec 28, 2005 | 3.537 | 3.606 | 3.502 | 3.601 | 370,609 | +0.10(+2.97%) |
Dec 27, 2005 | 3.615 | 3.619 | 3.474 | 3.497 | 438,692 | -0.11(-2.95%) |
Dec 23, 2005 | 3.601 | 3.610 | 3.584 | 3.604 | 174,648 | +0.00(+0.05%) |
Dec 22, 2005 | 3.606 | 3.609 | 3.572 | 3.602 | 175,832 | +0.00(+0.09%) |
Dec 21, 2005 | 3.656 | 3.681 | 3.586 | 3.599 | 530,456 | -0.05(-1.37%) |
Dec 20, 2005 | 3.578 | 3.649 | 3.572 | 3.648 | 572,490 | +0.07(+1.93%) |
Dec 19, 2005 | 3.528 | 3.601 | 3.518 | 3.579 | 645,901 | +0.05(+1.46%) |
Dec 16, 2005 | 3.564 | 3.583 | 3.520 | 3.528 | 462,965 | -0.04(-1.02%) |
Dec 15, 2005 | 3.581 | 3.588 | 3.552 | 3.564 | 329,759 | -0.02(-0.61%) |
Dec 14, 2005 | 3.606 | 3.616 | 3.586 | 3.586 | 256,347 | -0.01(-0.19%) |
Dec 13, 2005 | 3.543 | 3.596 | 3.539 | 3.593 | 313,774 | +0.04(+1.09%) |
Dec 12, 2005 | 3.589 | 3.627 | 3.540 | 3.554 | 407,314 | -0.02(-0.47%) |
Dec 09, 2005 | 3.598 | 3.598 | 3.522 | 3.571 | 890,409 | -0.03(-0.87%) |
Dec 08, 2005 | 3.542 | 3.604 | 3.518 | 3.602 | 705,696 | +0.07(+1.84%) |
Dec 07, 2005 | 3.547 | 3.585 | 3.530 | 3.537 | 753,058 | -0.00(-0.10%) |
Dec 06, 2005 | 3.443 | 3.577 | 3.443 | 3.540 | 1,204,183 | +0.09(+2.75%) |
Dec 05, 2005 | 3.492 | 3.496 | 3.437 | 3.446 | 1,079,858 | -0.04(-1.16%) |
Dec 02, 2005 | 3.446 | 3.486 | 3.408 | 3.486 | 1,516,774 | +0.08(+2.43%) |
Dec 01, 2005 | 3.273 | 3.442 | 3.256 | 3.404 | 2,407,183 | +0.19(+5.91%) |
Nov 30, 2005 | 3.209 | 3.256 | 3.209 | 3.214 | 1,045,520 | -0.02(-0.47%) |
Nov 29, 2005 | 3.154 | 3.230 | 3.142 | 3.229 | 499,079 | +0.08(+2.63%) |
Nov 28, 2005 | 3.146 | 3.158 | 3.130 | 3.146 | 505,591 | -0.02(-0.51%) |
Nov 25, 2005 | 3.168 | 3.174 | 3.153 | 3.162 | 180,568 | -0.01(-0.32%) |
Nov 23, 2005 | 3.176 | 3.181 | 3.156 | 3.172 | 333,903 | +0.00(+0.11%) |
Nov 22, 2005 | 3.125 | 3.169 | 3.105 | 3.169 | 795,092 | +0.04(+1.41%) |
Nov 21, 2005 | 3.121 | 3.145 | 3.112 | 3.125 | 284,173 | +0.02(+0.54%) |
Nov 18, 2005 | 3.125 | 3.125 | 3.099 | 3.108 | 705,104 | -0.00(-0.14%) |
Nov 17, 2005 | 3.062 | 3.122 | 3.061 | 3.112 | 617,484 | +0.05(+1.66%) |
Nov 16, 2005 | 3.089 | 3.094 | 3.028 | 3.062 | 1,200,039 | -0.03(-0.88%) |
Nov 15, 2005 | 3.151 | 3.153 | 3.067 | 3.089 | 1,097,026 | -0.06(-1.96%) |
Nov 14, 2005 | 3.184 | 3.185 | 3.148 | 3.150 | 526,312 | +0.00(+0.08%) |
Nov 11, 2005 | 3.143 | 3.157 | 3.123 | 3.148 | 812,853 | +0.01(+0.40%) |
Nov 10, 2005 | 3.210 | 3.213 | 3.125 | 3.135 | 962,636 | -0.07(-2.16%) |
Nov 09, 2005 | 3.226 | 3.237 | 3.188 | 3.204 | 2,819,826 | +0.07(+2.07%) |
Nov 08, 2005 | 3.120 | 3.151 | 3.107 | 3.139 | 354,624 | +0.02(+0.73%) |
Nov 07, 2005 | 3.129 | 3.137 | 3.090 | 3.116 | 641,165 | +0.01(+0.27%) |
Nov 04, 2005 | 3.091 | 3.119 | 3.057 | 3.108 | 752,466 | +0.04(+1.18%) |
Nov 03, 2005 | 3.008 | 3.073 | 3.004 | 3.072 | 682,607 | +0.09(+2.97%) |
Nov 02, 2005 | 3.209 | 3.004 | 2.911 | 2.983 | 1,387,120 | +0.04(+1.41%) |
Nov 01, 2005 | 2.945 | 2.956 | 2.909 | 2.942 | 687,343 | -0.00(-0.11%) |
Oct 31, 2005 | 2.932 | 2.964 | 2.881 | 2.945 | 573,674 | +0.01(+0.49%) |
Oct 28, 2005 | 2.851 | 2.937 | 2.846 | 2.931 | 419,155 | +0.07(+2.45%) |
Oct 27, 2005 | 2.880 | 2.871 | 2.705 | 2.861 | 1,604,394 | -0.02(-0.67%) |
Oct 26, 2005 | 2.969 | 2.969 | 2.842 | 2.880 | 1,138,468 | -0.09(-2.96%) |
Oct 25, 2005 | 2.981 | 2.990 | 2.939 | 2.968 | 716,353 | -0.00(-0.03%) |
Oct 24, 2005 | 2.965 | 2.978 | 2.940 | 2.969 | 892,185 | +0.00(+0.09%) |
Oct 21, 2005 | 2.974 | 2.996 | 2.877 | 2.966 | 1,162,149 | -0.03(-0.87%) |
Oct 20, 2005 | 3.074 | 3.155 | 2.981 | 2.992 | 657,742 | -0.08(-2.66%) |
Oct 19, 2005 | 3.050 | 3.083 | 2.931 | 3.074 | 1,345,678 | +0.03(+0.83%) |
Oct 18, 2005 | 3.083 | 3.090 | 3.030 | 3.049 | 642,349 | -0.03(-1.10%) |
Oct 17, 2005 | 3.045 | 3.100 | 3.039 | 3.083 | 580,778 | +0.04(+1.39%) |
Oct 14, 2005 | 3.143 | 3.154 | 3.011 | 3.040 | 1,601,434 | -0.09(-2.94%) |
Oct 13, 2005 | 3.280 | 3.280 | 3.074 | 3.132 | 815,813 | -0.16(-4.90%) |
Oct 12, 2005 | 3.312 | 3.360 | 3.284 | 3.294 | 2,107,617 | -0.02(-0.46%) |
Oct 11, 2005 | 3.226 | 3.332 | 3.210 | 3.309 | 738,258 | +0.07(+2.30%) |
Oct 10, 2005 | 3.353 | 3.295 | 3.209 | 3.235 | 397,842 | +0.05(+1.46%) |
Oct 07, 2005 | 3.100 | 3.209 | 3.100 | 3.188 | 487,238 | +0.11(+3.51%) |
Oct 06, 2005 | 3.207 | 3.207 | 3.078 | 3.080 | 613,932 | -0.13(-3.95%) |
Oct 05, 2005 | 3.230 | 3.247 | 3.177 | 3.207 | 308,446 | -0.01(-0.34%) |
Oct 04, 2005 | 3.266 | 3.266 | 3.218 | 3.218 | 460,005 | -0.06(-1.78%) |
Oct 03, 2005 | 3.260 | 3.282 | 3.206 | 3.276 | 563,610 | +0.05(+1.46%) |
Sep 30, 2005 | 3.223 | 3.305 | 3.201 | 3.229 | 1,416,721 | +0.05(+1.43%) |
Sep 29, 2005 | 3.076 | 3.199 | 3.076 | 3.183 | 1,229,640 | +0.10(+3.26%) |
Sep 28, 2005 | 3.007 | 3.083 | 2.969 | 3.083 | 524,536 | +0.08(+2.67%) |
Sep 27, 2005 | 3.064 | 3.064 | 2.970 | 3.002 | 439,284 | -0.05(-1.66%) |
Sep 26, 2005 | 3.057 | 3.132 | 3.018 | 3.053 | 863,175 | +0.09(+3.11%) |
Sep 23, 2005 | 2.961 | 3.011 | 2.842 | 2.961 | 555,913 | +0.10(+3.42%) |
Sep 22, 2005 | 2.881 | 2.882 | 2.751 | 2.863 | 1,011,182 | -0.07(-2.31%) |
Sep 21, 2005 | 2.980 | 2.981 | 2.905 | 2.931 | 539,336 | -0.05(-1.64%) |
Sep 20, 2005 | 2.993 | 3.075 | 2.958 | 2.980 | 679,055 | -0.01(-0.17%) |
Sep 19, 2005 | 3.032 | 3.178 | 2.946 | 2.985 | 505,591 | -0.03(-1.09%) |
Sep 16, 2005 | 3.070 | 3.083 | 3.004 | 3.018 | 541,113 | -0.04(-1.35%) |
Sep 15, 2005 | 3.117 | 3.146 | 3.047 | 3.059 | 724,049 | -0.06(-1.87%) |
Sep 14, 2005 | 3.040 | 3.167 | 3.040 | 3.117 | 1,622,747 | +0.08(+2.53%) |
Sep 13, 2005 | 2.931 | 3.083 | 2.931 | 3.040 | 1,292,395 | +0.12(+3.99%) |
Sep 12, 2005 | 2.949 | 2.949 | 2.915 | 2.924 | 411,459 | -0.02(-0.57%) |
Sep 09, 2005 | 2.903 | 2.941 | 2.903 | 2.941 | 653,598 | +0.05(+1.60%) |
Sep 08, 2005 | 2.915 | 2.920 | 2.883 | 2.894 | 401,986 | -0.01(-0.38%) |
Sep 07, 2005 | 2.929 | 2.938 | 2.888 | 2.905 | 712,801 | +0.03(+1.18%) |
Sep 06, 2005 | 2.761 | 2.871 | 2.761 | 2.871 | 1,010,590 | +0.09(+3.22%) |
Sep 02, 2005 | 2.765 | 2.823 | 2.724 | 2.782 | 483,094 | +0.00(+0.15%) |
Sep 01, 2005 | 2.824 | 2.856 | 2.771 | 2.778 | 685,567 | -0.04(-1.32%) |
Aug 31, 2005 | 2.622 | 2.842 | 2.622 | 2.815 | 1,940,073 | +0.16(+5.94%) |
Aug 30, 2005 | 2.700 | 2.700 | 2.576 | 2.657 | 1,467,636 | -0.04(-1.60%) |
Aug 29, 2005 | 2.770 | 2.770 | 2.696 | 2.700 | 852,519 | -0.07(-2.65%) |
Aug 26, 2005 | 2.779 | 2.794 | 2.760 | 2.774 | 454,677 | -0.01(-0.21%) |
Aug 25, 2005 | 2.789 | 2.796 | 2.768 | 2.779 | 253,387 | -0.01(-0.24%) |
Aug 24, 2005 | 2.774 | 2.790 | 2.774 | 2.786 | 623,404 | +0.01(+0.52%) |
Aug 23, 2005 | 2.774 | 2.789 | 2.760 | 2.772 | 868,504 | -0.00(-0.03%) |
Aug 22, 2005 | 2.816 | 2.830 | 2.748 | 2.773 | 459,413 | -0.03(-0.94%) |
Aug 19, 2005 | 2.762 | 2.804 | 2.762 | 2.799 | 308,446 | +0.03(+1.22%) |
Aug 18, 2005 | 2.811 | 2.812 | 2.762 | 2.765 | 537,560 | -0.05(-1.62%) |
Aug 17, 2005 | 2.819 | 2.855 | 2.795 | 2.811 | 369,425 | -0.03(-0.89%) |
Aug 16, 2005 | 2.855 | 2.855 | 2.811 | 2.836 | 770,819 | -0.02(-0.80%) |
Aug 15, 2005 | 2.866 | 2.902 | 2.838 | 2.859 | 811,077 | -0.00(-0.12%) |
Aug 12, 2005 | 2.804 | 2.870 | 2.804 | 2.862 | 795,092 | +0.06(+2.08%) |
Aug 11, 2005 | 2.766 | 2.812 | 2.766 | 2.804 | 1,112,419 | +0.04(+1.28%) |
Aug 10, 2005 | 2.755 | 2.782 | 2.735 | 2.768 | 695,040 | +0.02(+0.77%) |
Aug 09, 2005 | 2.822 | 2.846 | 2.741 | 2.747 | 555,913 | -0.03(-0.94%) |
Aug 08, 2005 | 2.733 | 2.791 | 2.733 | 2.774 | 909,354 | +0.05(+1.80%) |
Aug 05, 2005 | 2.719 | 2.728 | 2.708 | 2.725 | 935,403 | -0.04(-1.50%) |
Aug 04, 2005 | 2.689 | 2.766 | 2.672 | 2.766 | 1,498,421 | +0.09(+3.38%) |
Aug 03, 2005 | 2.490 | 2.698 | 2.479 | 2.676 | 1,899,816 | +0.13(+5.01%) |
Aug 02, 2005 | 2.539 | 2.569 | 2.496 | 2.548 | 798,052 | -0.02(-0.92%) |