Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.180 | 4.300 | 4.180 | 4.253 | 954,488 | +0.07(+1.73%) |
Aug 30, 2006 | 4.205 | 4.209 | 4.125 | 4.180 | 347,140 | +0.00(+0.08%) |
Aug 29, 2006 | 4.126 | 4.197 | 4.105 | 4.177 | 858,158 | +0.05(+1.26%) |
Aug 28, 2006 | 4.076 | 4.133 | 4.042 | 4.125 | 354,776 | +0.05(+1.21%) |
Aug 25, 2006 | 4.052 | 4.100 | 4.050 | 4.076 | 212,630 | +0.01(+0.27%) |
Aug 24, 2006 | 4.146 | 4.152 | 4.054 | 4.065 | 518,654 | -0.09(-2.15%) |
Aug 23, 2006 | 4.205 | 4.256 | 4.060 | 4.154 | 872,843 | -0.01(-0.18%) |
Aug 22, 2006 | 4.107 | 4.174 | 4.102 | 4.162 | 549,785 | +0.04(+1.05%) |
Aug 21, 2006 | 4.117 | 4.148 | 4.095 | 4.118 | 390,018 | -0.01(-0.35%) |
Aug 18, 2006 | 4.145 | 4.174 | 4.094 | 4.133 | 583,266 | -0.03(-0.80%) |
Aug 17, 2006 | 4.146 | 4.169 | 4.105 | 4.166 | 577,392 | +0.02(+0.47%) |
Aug 16, 2006 | 4.111 | 4.175 | 4.092 | 4.146 | 643,178 | +0.06(+1.39%) |
Aug 15, 2006 | 3.959 | 4.089 | 3.957 | 4.089 | 1,049,644 | +0.14(+3.51%) |
Aug 14, 2006 | 3.927 | 3.961 | 3.899 | 3.951 | 553,309 | +0.02(+0.61%) |
Aug 11, 2006 | 3.984 | 3.997 | 3.913 | 3.927 | 358,300 | -0.06(-1.58%) |
Aug 10, 2006 | 3.918 | 4.009 | 3.891 | 3.990 | 1,118,954 | -0.00(-0.02%) |
Aug 09, 2006 | 4.025 | 4.027 | 3.980 | 3.991 | 558,596 | -0.03(-0.78%) |
Aug 08, 2006 | 4.103 | 4.108 | 4.014 | 4.022 | 1,232,318 | -0.11(-2.58%) |
Aug 07, 2006 | 4.060 | 4.148 | 4.001 | 4.129 | 1,237,604 | +0.06(+1.38%) |
Aug 04, 2006 | 4.053 | 4.201 | 4.040 | 4.072 | 3,202,970 | +0.04(+1.10%) |
Aug 03, 2006 | 3.789 | 4.028 | 3.777 | 4.028 | 5,241,759 | +0.35(+9.54%) |
Aug 02, 2006 | 3.608 | 3.677 | 3.575 | 3.677 | 1,631,735 | +0.07(+2.01%) |
Aug 01, 2006 | 3.618 | 3.618 | 3.551 | 3.605 | 884,590 | -0.03(-0.77%) |
Jul 31, 2006 | 3.666 | 3.692 | 3.620 | 3.633 | 1,140,687 | -0.06(-1.59%) |
Jul 28, 2006 | 3.689 | 3.707 | 3.623 | 3.692 | 1,474,318 | +0.02(+0.46%) |
Jul 27, 2006 | 3.690 | 3.746 | 3.652 | 3.675 | 1,295,167 | -0.01(-0.35%) |
Jul 26, 2006 | 3.716 | 3.716 | 3.619 | 3.688 | 1,027,323 | -0.01(-0.25%) |
Jul 25, 2006 | 3.581 | 3.715 | 3.581 | 3.697 | 1,315,138 | +0.10(+2.91%) |
Jul 24, 2006 | 3.499 | 3.596 | 3.465 | 3.592 | 1,385,624 | +0.13(+3.74%) |
Jul 21, 2006 | 3.516 | 3.520 | 3.408 | 3.463 | 702,503 | -0.06(-1.74%) |
Jul 20, 2006 | 3.614 | 3.658 | 3.521 | 3.524 | 683,707 | -0.08(-2.24%) |
Jul 19, 2006 | 3.430 | 3.659 | 3.430 | 3.605 | 1,853,176 | +0.18(+5.37%) |
Jul 18, 2006 | 3.471 | 3.507 | 3.375 | 3.421 | 2,301,346 | -0.03(-0.94%) |
Jul 17, 2006 | 3.416 | 3.489 | 3.380 | 3.453 | 1,012,639 | +0.06(+1.91%) |
Jul 14, 2006 | 3.416 | 3.430 | 3.322 | 3.389 | 1,385,624 | -0.02(-0.62%) |
Jul 13, 2006 | 3.407 | 3.485 | 3.397 | 3.410 | 1,715,143 | +0.00(+0.00%) |
Jul 12, 2006 | 3.533 | 3.550 | 3.385 | 3.410 | 2,290,185 | -0.14(-4.05%) |
Jul 11, 2006 | 3.588 | 3.619 | 3.534 | 3.554 | 1,058,454 | -0.08(-2.27%) |
Jul 10, 2006 | 3.662 | 3.711 | 3.605 | 3.636 | 681,358 | -0.02(-0.67%) |
Jul 07, 2006 | 3.780 | 3.780 | 3.621 | 3.661 | 2,774,772 | -0.12(-3.26%) |
Jul 06, 2006 | 3.904 | 3.904 | 3.784 | 3.785 | 1,153,609 | -0.13(-3.26%) |
Jul 05, 2006 | 3.959 | 3.960 | 3.876 | 3.912 | 816,455 | -0.06(-1.39%) |
Jul 03, 2006 | 4.026 | 4.037 | 3.958 | 3.968 | 278,417 | -0.03(-0.83%) |
Jun 30, 2006 | 4.026 | 4.047 | 3.959 | 4.001 | 967,998 | +0.01(+0.13%) |
Jun 29, 2006 | 3.745 | 4.004 | 3.745 | 3.996 | 1,685,774 | +0.27(+7.12%) |
Jun 28, 2006 | 3.685 | 3.738 | 3.665 | 3.730 | 1,051,993 | +0.06(+1.69%) |
Jun 27, 2006 | 3.635 | 3.715 | 3.635 | 3.668 | 1,010,877 | +0.03(+0.91%) |
Jun 26, 2006 | 3.599 | 3.681 | 3.599 | 3.635 | 603,824 | +0.04(+0.99%) |
Jun 23, 2006 | 3.601 | 3.631 | 3.579 | 3.599 | 791,785 | -0.04(-1.01%) |
Jun 22, 2006 | 3.579 | 3.638 | 3.564 | 3.636 | 864,620 | +0.05(+1.35%) |
Jun 21, 2006 | 3.541 | 3.631 | 3.499 | 3.587 | 1,446,124 | +0.08(+2.31%) |
Jun 20, 2006 | 3.529 | 3.653 | 3.447 | 3.506 | 5,535,448 | +0.22(+6.71%) |
Jun 19, 2006 | 3.402 | 3.427 | 3.255 | 3.286 | 788,848 | -0.12(-3.55%) |
Jun 16, 2006 | 3.421 | 3.454 | 3.392 | 3.407 | 345,378 | -0.02(-0.67%) |
Jun 15, 2006 | 3.315 | 3.478 | 3.315 | 3.430 | 889,289 | +0.11(+3.33%) |
Jun 14, 2006 | 3.357 | 3.392 | 3.290 | 3.319 | 1,308,677 | -0.05(-1.39%) |
Jun 13, 2006 | 3.465 | 3.465 | 3.339 | 3.366 | 1,968,890 | -0.11(-3.11%) |
Jun 12, 2006 | 3.537 | 3.609 | 3.465 | 3.474 | 2,802,379 | +0.03(+1.01%) |
Jun 09, 2006 | 3.373 | 3.448 | 3.357 | 3.439 | 1,595,317 | +0.05(+1.58%) |
Jun 08, 2006 | 3.426 | 3.426 | 3.320 | 3.385 | 1,898,404 | -0.06(-1.80%) |
Jun 07, 2006 | 3.503 | 3.503 | 3.413 | 3.448 | 1,247,590 | -0.05(-1.41%) |
Jun 06, 2006 | 3.544 | 3.544 | 3.471 | 3.497 | 1,516,022 | -0.05(-1.32%) |
Jun 05, 2006 | 3.541 | 3.565 | 3.537 | 3.544 | 1,770,356 | -0.02(-0.53%) |
Jun 02, 2006 | 3.566 | 3.604 | 3.528 | 3.562 | 778,862 | -0.00(-0.12%) |
Jun 01, 2006 | 3.551 | 3.577 | 3.528 | 3.567 | 482,237 | -0.01(-0.14%) |
May 31, 2006 | 3.605 | 3.665 | 3.526 | 3.572 | 619,096 | -0.04(-1.15%) |
May 30, 2006 | 3.674 | 3.699 | 3.600 | 3.614 | 841,124 | -0.01(-0.21%) |
May 26, 2006 | 3.626 | 3.677 | 3.602 | 3.621 | 825,265 | -0.01(-0.14%) |
May 25, 2006 | 3.580 | 3.642 | 3.569 | 3.626 | 392,955 | +0.06(+1.69%) |
May 24, 2006 | 3.580 | 3.594 | 3.527 | 3.566 | 794,134 | -0.02(-0.64%) |
May 23, 2006 | 3.571 | 3.631 | 3.571 | 3.589 | 667,261 | +0.07(+2.11%) |
May 22, 2006 | 3.593 | 3.593 | 3.408 | 3.515 | 1,002,653 | -0.10(-2.64%) |
May 19, 2006 | 3.640 | 3.655 | 3.559 | 3.610 | 508,081 | -0.02(-0.56%) |
May 18, 2006 | 3.665 | 3.711 | 3.567 | 3.631 | 907,498 | +0.01(+0.28%) |
May 17, 2006 | 3.618 | 3.642 | 3.581 | 3.620 | 798,246 | -0.06(-1.60%) |
May 16, 2006 | 3.724 | 3.774 | 3.659 | 3.679 | 1,010,289 | -0.06(-1.53%) |
May 15, 2006 | 3.477 | 3.758 | 3.477 | 3.736 | 2,422,933 | +0.07(+1.83%) |
May 12, 2006 | 3.803 | 3.803 | 3.639 | 3.669 | 2,394,151 | -0.13(-3.32%) |
May 11, 2006 | 3.753 | 3.819 | 3.598 | 3.795 | 4,223,833 | +0.00(+0.07%) |
May 10, 2006 | 3.764 | 3.815 | 3.764 | 3.792 | 414,101 | +0.02(+0.52%) |
May 09, 2006 | 3.814 | 3.848 | 3.737 | 3.773 | 1,157,721 | -0.06(-1.47%) |
May 08, 2006 | 3.955 | 3.980 | 3.785 | 3.829 | 1,968,890 | -0.13(-3.35%) |
May 05, 2006 | 4.068 | 4.089 | 3.888 | 3.962 | 1,538,929 | -0.10(-2.43%) |
May 04, 2006 | 4.171 | 4.171 | 4.060 | 4.060 | 3,155,980 | -0.05(-1.28%) |
May 03, 2006 | 4.117 | 4.127 | 4.100 | 4.113 | 495,159 | +0.02(+0.44%) |
May 02, 2006 | 4.052 | 4.098 | 4.052 | 4.095 | 716,013 | +0.06(+1.50%) |
May 01, 2006 | 4.124 | 4.124 | 4.031 | 4.035 | 1,456,696 | -0.03(-0.65%) |
Apr 28, 2006 | 3.907 | 4.068 | 3.905 | 4.061 | 1,309,265 | +0.13(+3.27%) |
Apr 27, 2006 | 3.948 | 3.995 | 3.923 | 3.933 | 708,964 | -0.01(-0.28%) |
Apr 26, 2006 | 3.945 | 3.968 | 3.931 | 3.944 | 1,299,866 | -0.00(-0.02%) |
Apr 25, 2006 | 3.980 | 3.991 | 3.941 | 3.945 | 788,260 | -0.03(-0.77%) |
Apr 24, 2006 | 3.939 | 4.005 | 3.920 | 3.975 | 907,498 | +0.02(+0.39%) |
Apr 21, 2006 | 3.978 | 3.979 | 3.896 | 3.960 | 968,585 | -0.02(-0.41%) |
Apr 20, 2006 | 4.042 | 4.043 | 3.957 | 3.976 | 408,227 | -0.08(-1.89%) |
Apr 19, 2006 | 4.036 | 4.068 | 4.026 | 4.053 | 848,173 | +0.02(+0.42%) |
Apr 18, 2006 | 4.001 | 4.044 | 3.980 | 4.036 | 1,316,313 | +0.04(+1.04%) |
Apr 17, 2006 | 3.988 | 4.006 | 3.975 | 3.994 | 403,528 | +0.02(+0.58%) |
Apr 13, 2006 | 4.089 | 4.089 | 3.956 | 3.971 | 916,896 | -0.12(-2.89%) |
Apr 12, 2006 | 3.984 | 4.107 | 3.984 | 4.089 | 866,382 | +0.04(+1.03%) |
Apr 11, 2006 | 4.114 | 4.129 | 4.032 | 4.048 | 1,184,153 | -0.05(-1.31%) |
Apr 10, 2006 | 4.111 | 4.175 | 4.101 | 4.101 | 1,292,818 | -0.00(-0.04%) |
Apr 07, 2006 | 4.210 | 4.271 | 4.096 | 4.103 | 1,644,657 | -0.10(-2.35%) |
Apr 06, 2006 | 4.023 | 4.253 | 4.023 | 4.202 | 2,426,457 | +0.26(+6.61%) |
Apr 05, 2006 | 3.810 | 3.944 | 3.800 | 3.941 | 2,297,234 | +0.14(+3.56%) |
Apr 04, 2006 | 3.837 | 3.878 | 3.751 | 3.806 | 3,078,446 | -0.07(-1.93%) |
Apr 03, 2006 | 4.052 | 4.078 | 3.868 | 3.881 | 2,195,618 | -0.16(-4.06%) |
Mar 31, 2006 | 4.118 | 4.119 | 4.020 | 4.045 | 1,113,080 | -0.07(-1.78%) |
Mar 30, 2006 | 4.184 | 4.184 | 4.075 | 4.118 | 1,069,027 | +0.02(+0.39%) |
Mar 29, 2006 | 3.962 | 4.107 | 3.962 | 4.102 | 1,965,953 | +0.15(+3.81%) |
Mar 28, 2006 | 4.069 | 4.171 | 3.916 | 3.951 | 2,711,923 | -0.13(-3.09%) |
Mar 27, 2006 | 4.175 | 4.208 | 3.958 | 4.077 | 5,608,282 | -0.15(-3.62%) |
Mar 24, 2006 | 4.376 | 4.376 | 4.228 | 4.231 | 2,072,268 | -0.13(-2.99%) |
Mar 23, 2006 | 4.367 | 4.379 | 4.329 | 4.361 | 634,955 | +0.00(+0.06%) |
Mar 22, 2006 | 4.401 | 4.401 | 4.335 | 4.358 | 1,681,662 | -0.04(-0.87%) |
Mar 21, 2006 | 4.418 | 4.442 | 4.390 | 4.397 | 791,197 | -0.01(-0.27%) |
Mar 20, 2006 | 4.380 | 4.431 | 4.380 | 4.409 | 1,031,435 | +0.03(+0.66%) |
Mar 17, 2006 | 4.486 | 4.486 | 4.377 | 4.380 | 921,008 | -0.05(-1.10%) |
Mar 16, 2006 | 4.493 | 4.501 | 4.428 | 4.428 | 660,212 | -0.06(-1.27%) |
Mar 15, 2006 | 4.512 | 4.514 | 4.472 | 4.485 | 859,921 | -0.02(-0.43%) |
Mar 14, 2006 | 4.401 | 4.507 | 4.401 | 4.505 | 962,124 | +0.10(+2.36%) |
Mar 13, 2006 | 4.449 | 4.449 | 4.340 | 4.401 | 794,722 | -0.05(-1.03%) |
Mar 10, 2006 | 4.420 | 4.462 | 4.388 | 4.447 | 582,091 | +0.04(+0.95%) |
Mar 09, 2006 | 4.437 | 4.441 | 4.390 | 4.405 | 671,372 | -0.02(-0.40%) |
Mar 08, 2006 | 4.447 | 4.447 | 4.384 | 4.423 | 742,445 | -0.02(-0.55%) |
Mar 07, 2006 | 4.491 | 4.491 | 4.403 | 4.448 | 666,673 | -0.05(-1.19%) |
Mar 06, 2006 | 4.472 | 4.509 | 4.428 | 4.501 | 643,766 | +0.05(+1.13%) |
Mar 03, 2006 | 4.473 | 4.473 | 4.429 | 4.451 | 465,203 | -0.02(-0.55%) |
Mar 02, 2006 | 4.467 | 4.514 | 4.439 | 4.476 | 1,914,264 | +0.01(+0.32%) |
Mar 01, 2006 | 4.265 | 4.465 | 4.256 | 4.461 | 1,108,969 | +0.21(+4.97%) |
Feb 28, 2006 | 4.209 | 4.255 | 4.209 | 4.250 | 567,406 | +0.04(+0.97%) |
Feb 27, 2006 | 4.183 | 4.230 | 4.150 | 4.209 | 381,795 | +0.05(+1.23%) |
Feb 24, 2006 | 4.117 | 4.166 | 4.112 | 4.158 | 530,402 | +0.05(+1.16%) |
Feb 23, 2006 | 4.100 | 4.162 | 4.066 | 4.111 | 516,892 | +0.02(+0.37%) |
Feb 22, 2006 | 4.083 | 4.127 | 4.079 | 4.095 | 794,722 | +0.01(+0.19%) |
Feb 21, 2006 | 4.199 | 4.199 | 4.066 | 4.088 | 446,994 | -0.11(-2.60%) |
Feb 17, 2006 | 4.211 | 4.227 | 4.186 | 4.197 | 379,446 | +0.01(+0.14%) |
Feb 16, 2006 | 4.146 | 4.222 | 4.143 | 4.191 | 435,246 | +0.05(+1.19%) |
Feb 15, 2006 | 4.151 | 4.184 | 4.114 | 4.141 | 482,824 | -0.01(-0.23%) |
Feb 14, 2006 | 4.086 | 4.163 | 4.070 | 4.151 | 778,275 | +0.04(+0.91%) |
Feb 13, 2006 | 4.277 | 4.277 | 4.096 | 4.113 | 1,130,114 | -0.16(-3.76%) |
Feb 10, 2006 | 4.323 | 4.386 | 4.266 | 4.274 | 1,153,609 | -0.04(-0.89%) |
Feb 09, 2006 | 4.290 | 4.334 | 4.257 | 4.312 | 1,437,900 | +0.09(+2.18%) |
Feb 08, 2006 | 4.256 | 4.258 | 4.164 | 4.220 | 681,945 | -0.04(-0.94%) |
Feb 07, 2006 | 4.320 | 4.332 | 4.249 | 4.260 | 565,644 | -0.06(-1.30%) |
Feb 06, 2006 | 4.254 | 4.324 | 4.250 | 4.317 | 641,416 | +0.07(+1.68%) |
Feb 03, 2006 | 4.232 | 4.255 | 4.189 | 4.245 | 503,970 | +0.01(+0.30%) |
Feb 02, 2006 | 4.167 | 4.264 | 4.111 | 4.232 | 3,080,208 | -0.02(-0.38%) |
Feb 01, 2006 | 4.107 | 4.249 | 4.102 | 4.249 | 1,400,308 | +0.15(+3.59%) |
Jan 31, 2006 | 4.100 | 4.129 | 4.042 | 4.101 | 916,309 | +0.02(+0.46%) |
Jan 30, 2006 | 4.120 | 4.189 | 4.065 | 4.083 | 1,283,420 | +0.05(+1.14%) |
Jan 27, 2006 | 3.956 | 4.069 | 3.956 | 4.037 | 409,402 | +0.10(+2.42%) |
Jan 26, 2006 | 3.927 | 3.943 | 3.907 | 3.941 | 995,017 | +0.03(+0.70%) |
Jan 25, 2006 | 3.905 | 3.941 | 3.887 | 3.914 | 445,819 | +0.02(+0.46%) |
Jan 24, 2006 | 3.831 | 3.899 | 3.823 | 3.896 | 298,975 | +0.05(+1.40%) |
Jan 23, 2006 | 3.837 | 3.859 | 3.792 | 3.842 | 1,264,624 | +0.00(+0.11%) |
Jan 20, 2006 | 3.868 | 3.890 | 3.818 | 3.838 | 467,552 | -0.03(-0.77%) |
Jan 19, 2006 | 3.774 | 3.873 | 3.758 | 3.868 | 564,470 | +0.10(+2.76%) |
Jan 18, 2006 | 3.729 | 3.770 | 3.729 | 3.764 | 832,901 | -0.01(-0.20%) |
Jan 17, 2006 | 3.746 | 3.780 | 3.717 | 3.772 | 825,853 | -0.02(-0.40%) |
Jan 13, 2006 | 3.801 | 3.870 | 3.762 | 3.787 | 1,193,551 | -0.09(-2.41%) |
Jan 12, 2006 | 3.873 | 3.884 | 3.842 | 3.881 | 641,416 | +0.01(+0.20%) |
Jan 11, 2006 | 3.886 | 3.901 | 3.840 | 3.873 | 1,102,508 | +0.01(+0.22%) |
Jan 10, 2006 | 3.864 | 3.881 | 3.854 | 3.865 | 498,683 | -0.00(-0.11%) |
Jan 09, 2006 | 3.835 | 3.877 | 3.835 | 3.869 | 781,212 | +0.02(+0.44%) |
Jan 06, 2006 | 3.840 | 3.886 | 3.831 | 3.852 | 732,460 | +0.01(+0.33%) |
Jan 05, 2006 | 3.857 | 3.889 | 3.819 | 3.839 | 2,288,423 | -0.02(-0.44%) |
Jan 04, 2006 | 3.788 | 3.916 | 3.786 | 3.856 | 2,321,316 | +0.07(+1.98%) |
Jan 03, 2006 | 3.660 | 3.816 | 3.660 | 3.781 | 1,318,663 | +0.13(+3.66%) |
Dec 30, 2005 | 3.633 | 3.648 | 3.599 | 3.648 | 242,587 | +0.01(+0.28%) |
Dec 29, 2005 | 3.623 | 3.647 | 3.610 | 3.637 | 254,921 | +0.01(+0.21%) |
Dec 28, 2005 | 3.565 | 3.635 | 3.530 | 3.630 | 367,698 | +0.10(+2.97%) |
Dec 27, 2005 | 3.643 | 3.648 | 3.502 | 3.525 | 435,246 | -0.11(-2.95%) |
Dec 23, 2005 | 3.630 | 3.639 | 3.613 | 3.632 | 173,276 | +0.00(+0.05%) |
Dec 22, 2005 | 3.635 | 3.637 | 3.601 | 3.631 | 174,451 | +0.00(+0.09%) |
Dec 21, 2005 | 3.685 | 3.710 | 3.614 | 3.627 | 526,290 | -0.05(-1.37%) |
Dec 20, 2005 | 3.606 | 3.678 | 3.600 | 3.677 | 567,994 | +0.07(+1.93%) |
Dec 19, 2005 | 3.556 | 3.630 | 3.545 | 3.608 | 640,829 | +0.05(+1.46%) |
Dec 16, 2005 | 3.592 | 3.612 | 3.548 | 3.556 | 459,329 | -0.04(-1.02%) |
Dec 15, 2005 | 3.609 | 3.616 | 3.580 | 3.592 | 327,169 | -0.02(-0.61%) |
Dec 14, 2005 | 3.635 | 3.645 | 3.614 | 3.614 | 254,334 | -0.01(-0.19%) |
Dec 13, 2005 | 3.571 | 3.625 | 3.567 | 3.621 | 311,310 | +0.04(+1.09%) |
Dec 12, 2005 | 3.618 | 3.656 | 3.568 | 3.582 | 404,115 | -0.02(-0.47%) |
Dec 09, 2005 | 3.626 | 3.626 | 3.550 | 3.599 | 883,416 | -0.03(-0.87%) |
Dec 08, 2005 | 3.570 | 3.632 | 3.546 | 3.631 | 700,154 | +0.07(+1.84%) |
Dec 07, 2005 | 3.575 | 3.614 | 3.558 | 3.565 | 747,144 | -0.00(-0.10%) |
Dec 06, 2005 | 3.471 | 3.605 | 3.471 | 3.568 | 1,194,726 | +0.10(+2.75%) |
Dec 05, 2005 | 3.520 | 3.524 | 3.465 | 3.473 | 1,071,377 | -0.04(-1.16%) |
Dec 02, 2005 | 3.473 | 3.514 | 3.435 | 3.514 | 1,504,861 | +0.08(+2.43%) |
Dec 01, 2005 | 3.299 | 3.470 | 3.282 | 3.430 | 2,388,278 | +0.19(+5.91%) |
Nov 30, 2005 | 3.235 | 3.282 | 3.235 | 3.239 | 1,037,309 | -0.02(-0.47%) |
Nov 29, 2005 | 3.179 | 3.256 | 3.167 | 3.254 | 495,159 | +0.08(+2.63%) |
Nov 28, 2005 | 3.171 | 3.183 | 3.155 | 3.171 | 501,620 | -0.02(-0.51%) |
Nov 25, 2005 | 3.193 | 3.199 | 3.178 | 3.187 | 179,150 | -0.01(-0.32%) |
Nov 23, 2005 | 3.201 | 3.207 | 3.181 | 3.197 | 331,281 | +0.00(+0.11%) |
Nov 22, 2005 | 3.150 | 3.194 | 3.130 | 3.194 | 788,848 | +0.04(+1.41%) |
Nov 21, 2005 | 3.145 | 3.170 | 3.137 | 3.150 | 281,941 | +0.02(+0.54%) |
Nov 18, 2005 | 3.150 | 3.150 | 3.123 | 3.133 | 699,566 | -0.00(-0.14%) |
Nov 17, 2005 | 3.086 | 3.147 | 3.085 | 3.137 | 612,635 | +0.05(+1.66%) |
Nov 16, 2005 | 3.113 | 3.118 | 3.052 | 3.086 | 1,190,614 | -0.03(-0.88%) |
Nov 15, 2005 | 3.176 | 3.178 | 3.091 | 3.113 | 1,088,411 | -0.06(-1.96%) |
Nov 14, 2005 | 3.209 | 3.210 | 3.173 | 3.175 | 522,178 | +0.00(+0.08%) |
Nov 11, 2005 | 3.168 | 3.182 | 3.148 | 3.173 | 806,469 | +0.01(+0.40%) |
Nov 10, 2005 | 3.236 | 3.238 | 3.150 | 3.160 | 955,076 | -0.07(-2.16%) |
Nov 09, 2005 | 3.252 | 3.263 | 3.213 | 3.230 | 2,797,680 | +0.07(+2.07%) |
Nov 08, 2005 | 3.144 | 3.176 | 3.132 | 3.164 | 351,839 | +0.02(+0.73%) |
Nov 07, 2005 | 3.154 | 3.162 | 3.115 | 3.141 | 636,130 | +0.01(+0.27%) |
Nov 04, 2005 | 3.116 | 3.144 | 3.081 | 3.133 | 746,557 | +0.04(+1.18%) |
Nov 03, 2005 | 3.032 | 3.098 | 3.028 | 3.096 | 677,246 | +0.09(+2.97%) |
Nov 02, 2005 | 3.235 | 3.028 | 2.934 | 3.007 | 1,376,226 | +0.04(+1.41%) |
Nov 01, 2005 | 2.968 | 2.979 | 2.933 | 2.965 | 681,945 | -0.00(-0.11%) |
Oct 31, 2005 | 2.956 | 2.988 | 2.904 | 2.968 | 569,169 | +0.01(+0.49%) |
Oct 28, 2005 | 2.874 | 2.961 | 2.869 | 2.954 | 415,863 | +0.07(+2.45%) |
Oct 27, 2005 | 2.903 | 2.894 | 2.727 | 2.883 | 1,591,793 | -0.02(-0.67%) |
Oct 26, 2005 | 2.992 | 2.992 | 2.864 | 2.903 | 1,129,527 | -0.09(-2.96%) |
Oct 25, 2005 | 3.005 | 3.013 | 2.962 | 2.991 | 710,727 | -0.00(-0.03%) |
Oct 24, 2005 | 2.989 | 3.001 | 2.963 | 2.992 | 885,178 | +0.00(+0.09%) |
Oct 21, 2005 | 2.997 | 3.020 | 2.900 | 2.990 | 1,153,022 | -0.03(-0.88%) |
Oct 20, 2005 | 3.099 | 3.180 | 3.005 | 3.016 | 652,576 | -0.08(-2.66%) |
Oct 19, 2005 | 3.074 | 3.107 | 2.954 | 3.099 | 1,335,109 | +0.03(+0.83%) |
Oct 18, 2005 | 3.107 | 3.115 | 3.054 | 3.073 | 637,304 | -0.03(-1.10%) |
Oct 17, 2005 | 3.069 | 3.124 | 3.063 | 3.107 | 576,217 | +0.04(+1.39%) |
Oct 14, 2005 | 3.168 | 3.179 | 3.035 | 3.064 | 1,588,856 | -0.09(-2.94%) |
Oct 13, 2005 | 3.306 | 3.306 | 3.099 | 3.157 | 809,406 | -0.16(-4.90%) |
Oct 12, 2005 | 3.339 | 3.386 | 3.310 | 3.320 | 2,091,064 | -0.02(-0.46%) |
Oct 11, 2005 | 3.252 | 3.358 | 3.236 | 3.335 | 732,460 | +0.07(+2.30%) |
Oct 10, 2005 | 3.379 | 3.322 | 3.235 | 3.260 | 394,717 | +0.05(+1.46%) |
Oct 07, 2005 | 3.124 | 3.235 | 3.124 | 3.213 | 483,411 | +0.11(+3.51%) |
Oct 06, 2005 | 3.232 | 3.232 | 3.102 | 3.104 | 609,110 | -0.13(-3.95%) |
Oct 05, 2005 | 3.256 | 3.273 | 3.202 | 3.232 | 306,023 | -0.01(-0.34%) |
Oct 04, 2005 | 3.292 | 3.292 | 3.243 | 3.243 | 456,392 | -0.06(-1.78%) |
Oct 03, 2005 | 3.286 | 3.308 | 3.231 | 3.302 | 559,183 | +0.05(+1.46%) |
Sep 30, 2005 | 3.248 | 3.331 | 3.226 | 3.254 | 1,405,594 | +0.05(+1.43%) |
Sep 29, 2005 | 3.100 | 3.224 | 3.100 | 3.208 | 1,219,983 | +0.10(+3.26%) |
Sep 28, 2005 | 3.031 | 3.107 | 2.992 | 3.107 | 520,416 | +0.08(+2.67%) |
Sep 27, 2005 | 3.088 | 3.088 | 2.994 | 3.026 | 435,834 | -0.05(-1.66%) |
Sep 26, 2005 | 3.081 | 3.156 | 3.042 | 3.077 | 856,396 | +0.09(+3.11%) |
Sep 23, 2005 | 2.984 | 3.035 | 2.864 | 2.984 | 551,547 | +0.10(+3.42%) |
Sep 22, 2005 | 2.904 | 2.904 | 2.772 | 2.886 | 1,003,241 | -0.07(-2.31%) |
Sep 21, 2005 | 3.003 | 3.005 | 2.928 | 2.954 | 535,101 | -0.05(-1.64%) |
Sep 20, 2005 | 3.017 | 3.099 | 2.981 | 3.003 | 673,722 | -0.01(-0.17%) |
Sep 19, 2005 | 3.056 | 3.203 | 2.969 | 3.008 | 501,620 | -0.03(-1.09%) |
Sep 16, 2005 | 3.094 | 3.107 | 3.028 | 3.041 | 536,863 | -0.04(-1.35%) |
Sep 15, 2005 | 3.142 | 3.171 | 3.071 | 3.083 | 718,363 | -0.06(-1.87%) |
Sep 14, 2005 | 3.064 | 3.192 | 3.064 | 3.142 | 1,610,002 | +0.08(+2.53%) |
Sep 13, 2005 | 2.954 | 3.107 | 2.954 | 3.064 | 1,282,245 | +0.12(+3.99%) |
Sep 12, 2005 | 2.973 | 2.973 | 2.938 | 2.947 | 408,227 | -0.02(-0.57%) |
Sep 09, 2005 | 2.926 | 2.964 | 2.926 | 2.964 | 648,465 | +0.05(+1.60%) |
Sep 08, 2005 | 2.938 | 2.944 | 2.906 | 2.917 | 398,829 | -0.01(-0.38%) |
Sep 07, 2005 | 2.952 | 2.961 | 2.911 | 2.928 | 707,202 | +0.03(+1.18%) |
Sep 06, 2005 | 2.783 | 2.894 | 2.783 | 2.894 | 1,002,653 | +0.09(+3.22%) |
Sep 02, 2005 | 2.787 | 2.846 | 2.746 | 2.804 | 479,300 | +0.00(+0.15%) |