Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.202 | 4.323 | 4.202 | 4.276 | 949,287 | +0.07(+1.73%) |
Aug 30, 2006 | 4.228 | 4.232 | 4.148 | 4.203 | 345,248 | +0.00(+0.08%) |
Aug 29, 2006 | 4.149 | 4.220 | 4.127 | 4.200 | 853,482 | +0.05(+1.26%) |
Aug 28, 2006 | 4.098 | 4.155 | 4.064 | 4.148 | 352,842 | +0.05(+1.21%) |
Aug 25, 2006 | 4.074 | 4.122 | 4.072 | 4.098 | 211,471 | +0.01(+0.27%) |
Aug 24, 2006 | 4.168 | 4.174 | 4.076 | 4.087 | 515,827 | -0.09(-2.15%) |
Aug 23, 2006 | 4.228 | 4.280 | 4.083 | 4.177 | 868,086 | -0.01(-0.18%) |
Aug 22, 2006 | 4.130 | 4.197 | 4.125 | 4.185 | 546,789 | +0.04(+1.05%) |
Aug 21, 2006 | 4.139 | 4.171 | 4.118 | 4.141 | 387,893 | -0.01(-0.35%) |
Aug 18, 2006 | 4.167 | 4.197 | 4.117 | 4.155 | 580,087 | -0.03(-0.80%) |
Aug 17, 2006 | 4.169 | 4.192 | 4.127 | 4.189 | 574,245 | +0.02(+0.47%) |
Aug 16, 2006 | 4.133 | 4.198 | 4.114 | 4.169 | 639,673 | +0.06(+1.39%) |
Aug 15, 2006 | 3.981 | 4.112 | 3.978 | 4.112 | 1,043,923 | +0.14(+3.51%) |
Aug 14, 2006 | 3.948 | 3.983 | 3.920 | 3.972 | 550,294 | +0.02(+0.61%) |
Aug 11, 2006 | 4.006 | 4.018 | 3.935 | 3.948 | 356,347 | -0.06(-1.58%) |
Aug 10, 2006 | 3.940 | 4.031 | 3.912 | 4.012 | 1,112,856 | -0.00(-0.02%) |
Aug 09, 2006 | 4.047 | 4.049 | 4.002 | 4.012 | 555,551 | -0.03(-0.78%) |
Aug 08, 2006 | 4.125 | 4.131 | 4.036 | 4.044 | 1,225,602 | -0.11(-2.58%) |
Aug 07, 2006 | 4.083 | 4.171 | 4.023 | 4.151 | 1,230,860 | +0.06(+1.38%) |
Aug 04, 2006 | 4.075 | 4.224 | 4.062 | 4.095 | 3,185,515 | +0.04(+1.10%) |
Aug 03, 2006 | 3.810 | 4.050 | 3.798 | 4.050 | 5,213,192 | +0.35(+9.54%) |
Aug 02, 2006 | 3.627 | 3.698 | 3.595 | 3.698 | 1,622,842 | +0.07(+2.01%) |
Aug 01, 2006 | 3.638 | 3.638 | 3.571 | 3.625 | 879,769 | -0.03(-0.77%) |
Jul 31, 2006 | 3.686 | 3.712 | 3.640 | 3.653 | 1,134,471 | -0.06(-1.59%) |
Jul 28, 2006 | 3.709 | 3.727 | 3.643 | 3.712 | 1,466,283 | +0.02(+0.46%) |
Jul 27, 2006 | 3.710 | 3.767 | 3.672 | 3.695 | 1,288,109 | -0.01(-0.35%) |
Jul 26, 2006 | 3.736 | 3.736 | 3.639 | 3.708 | 1,021,724 | -0.01(-0.25%) |
Jul 25, 2006 | 3.601 | 3.735 | 3.601 | 3.717 | 1,307,971 | +0.11(+2.91%) |
Jul 24, 2006 | 3.518 | 3.616 | 3.484 | 3.612 | 1,378,072 | +0.13(+3.74%) |
Jul 21, 2006 | 3.536 | 3.539 | 3.426 | 3.482 | 698,675 | -0.06(-1.74%) |
Jul 20, 2006 | 3.633 | 3.678 | 3.540 | 3.543 | 679,981 | -0.08(-2.24%) |
Jul 19, 2006 | 3.448 | 3.680 | 3.448 | 3.625 | 1,843,077 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.526 | 3.394 | 3.440 | 2,288,804 | -0.03(-0.94%) |
Jul 17, 2006 | 3.435 | 3.508 | 3.399 | 3.472 | 1,007,120 | +0.07(+1.91%) |
Jul 14, 2006 | 3.435 | 3.449 | 3.341 | 3.407 | 1,378,072 | -0.02(-0.62%) |
Jul 13, 2006 | 3.425 | 3.504 | 3.416 | 3.429 | 1,705,795 | +0.00(+0.00%) |
Jul 12, 2006 | 3.552 | 3.569 | 3.403 | 3.429 | 2,277,704 | -0.14(-4.05%) |
Jul 11, 2006 | 3.608 | 3.638 | 3.554 | 3.573 | 1,052,686 | -0.08(-2.27%) |
Jul 10, 2006 | 3.682 | 3.731 | 3.625 | 3.656 | 677,644 | -0.02(-0.67%) |
Jul 07, 2006 | 3.800 | 3.800 | 3.641 | 3.681 | 2,759,650 | -0.12(-3.26%) |
Jul 06, 2006 | 3.925 | 3.925 | 3.804 | 3.805 | 1,147,322 | -0.13(-3.26%) |
Jul 05, 2006 | 3.981 | 3.982 | 3.897 | 3.934 | 812,005 | -0.06(-1.39%) |
Jul 03, 2006 | 4.048 | 4.059 | 3.980 | 3.989 | 276,899 | -0.03(-0.83%) |
Jun 30, 2006 | 4.048 | 4.069 | 3.981 | 4.023 | 962,723 | +0.01(+0.13%) |
Jun 29, 2006 | 3.766 | 4.026 | 3.766 | 4.018 | 1,676,586 | +0.27(+7.12%) |
Jun 28, 2006 | 3.705 | 3.758 | 3.685 | 3.751 | 1,046,260 | +0.06(+1.69%) |
Jun 27, 2006 | 3.655 | 3.735 | 3.655 | 3.688 | 1,005,367 | +0.03(+0.91%) |
Jun 26, 2006 | 3.619 | 3.701 | 3.619 | 3.655 | 600,533 | +0.04(+0.99%) |
Jun 23, 2006 | 3.620 | 3.650 | 3.599 | 3.619 | 787,470 | -0.04(-1.01%) |
Jun 22, 2006 | 3.598 | 3.658 | 3.584 | 3.656 | 859,907 | +0.05(+1.35%) |
Jun 21, 2006 | 3.561 | 3.651 | 3.519 | 3.607 | 1,438,242 | +0.08(+2.31%) |
Jun 20, 2006 | 3.549 | 3.673 | 3.466 | 3.525 | 5,505,280 | +0.22(+6.71%) |
Jun 19, 2006 | 3.420 | 3.446 | 3.273 | 3.304 | 784,549 | -0.12(-3.55%) |
Jun 16, 2006 | 3.440 | 3.473 | 3.411 | 3.425 | 343,495 | -0.02(-0.67%) |
Jun 15, 2006 | 3.333 | 3.497 | 3.333 | 3.448 | 884,443 | +0.11(+3.33%) |
Jun 14, 2006 | 3.376 | 3.411 | 3.308 | 3.337 | 1,301,545 | -0.05(-1.39%) |
Jun 13, 2006 | 3.484 | 3.484 | 3.358 | 3.384 | 1,958,160 | -0.11(-3.11%) |
Jun 12, 2006 | 3.556 | 3.629 | 3.484 | 3.493 | 2,787,106 | +0.04(+1.01%) |
Jun 09, 2006 | 3.392 | 3.467 | 3.375 | 3.458 | 1,586,623 | +0.05(+1.58%) |
Jun 08, 2006 | 3.445 | 3.445 | 3.338 | 3.404 | 1,888,058 | -0.06(-1.80%) |
Jun 07, 2006 | 3.522 | 3.522 | 3.431 | 3.466 | 1,240,791 | -0.05(-1.41%) |
Jun 06, 2006 | 3.563 | 3.563 | 3.490 | 3.516 | 1,507,759 | -0.05(-1.32%) |
Jun 05, 2006 | 3.561 | 3.585 | 3.556 | 3.563 | 1,760,708 | -0.02(-0.53%) |
Jun 02, 2006 | 3.585 | 3.624 | 3.547 | 3.582 | 774,618 | -0.00(-0.12%) |
Jun 01, 2006 | 3.570 | 3.597 | 3.547 | 3.586 | 479,609 | -0.01(-0.14%) |
May 31, 2006 | 3.625 | 3.685 | 3.545 | 3.591 | 615,722 | -0.04(-1.15%) |
May 30, 2006 | 3.694 | 3.719 | 3.620 | 3.633 | 836,540 | -0.01(-0.21%) |
May 26, 2006 | 3.646 | 3.697 | 3.621 | 3.641 | 820,768 | -0.01(-0.14%) |
May 25, 2006 | 3.600 | 3.662 | 3.589 | 3.646 | 390,814 | +0.06(+1.69%) |
May 24, 2006 | 3.600 | 3.614 | 3.546 | 3.585 | 789,806 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.651 | 3.591 | 3.608 | 663,624 | +0.07(+2.11%) |
May 22, 2006 | 3.613 | 3.613 | 3.426 | 3.534 | 997,189 | -0.10(-2.64%) |
May 19, 2006 | 3.660 | 3.675 | 3.579 | 3.630 | 505,312 | -0.02(-0.56%) |
May 18, 2006 | 3.685 | 3.732 | 3.586 | 3.650 | 902,552 | +0.01(+0.28%) |
May 17, 2006 | 3.638 | 3.662 | 3.601 | 3.640 | 793,896 | -0.06(-1.60%) |
May 16, 2006 | 3.745 | 3.794 | 3.680 | 3.699 | 1,004,783 | -0.06(-1.53%) |
May 15, 2006 | 3.496 | 3.779 | 3.496 | 3.757 | 2,409,728 | +0.07(+1.83%) |
May 12, 2006 | 3.824 | 3.824 | 3.659 | 3.689 | 2,381,103 | -0.13(-3.32%) |
May 11, 2006 | 3.774 | 3.840 | 3.618 | 3.816 | 4,200,814 | +0.00(+0.07%) |
May 10, 2006 | 3.785 | 3.836 | 3.785 | 3.813 | 411,844 | +0.02(+0.52%) |
May 09, 2006 | 3.834 | 3.869 | 3.757 | 3.793 | 1,151,412 | -0.06(-1.47%) |
May 08, 2006 | 3.977 | 4.001 | 3.805 | 3.850 | 1,958,160 | -0.13(-3.35%) |
May 05, 2006 | 4.090 | 4.111 | 3.910 | 3.983 | 1,530,542 | -0.10(-2.43%) |
May 04, 2006 | 4.194 | 4.194 | 4.083 | 4.083 | 3,138,780 | -0.05(-1.28%) |
May 03, 2006 | 4.139 | 4.149 | 4.123 | 4.136 | 492,460 | +0.02(+0.44%) |
May 02, 2006 | 4.074 | 4.120 | 4.074 | 4.118 | 712,111 | +0.06(+1.50%) |
May 01, 2006 | 4.147 | 4.147 | 4.053 | 4.057 | 1,448,758 | -0.03(-0.65%) |
Apr 28, 2006 | 3.929 | 4.090 | 3.927 | 4.084 | 1,302,129 | +0.13(+3.27%) |
Apr 27, 2006 | 3.970 | 4.017 | 3.944 | 3.954 | 705,101 | -0.01(-0.28%) |
Apr 26, 2006 | 3.966 | 3.989 | 3.953 | 3.965 | 1,292,782 | -0.00(-0.02%) |
Apr 25, 2006 | 4.001 | 4.012 | 3.963 | 3.966 | 783,965 | -0.03(-0.77%) |
Apr 24, 2006 | 3.960 | 4.027 | 3.941 | 3.997 | 902,552 | +0.02(+0.39%) |
Apr 21, 2006 | 4.000 | 4.000 | 3.917 | 3.982 | 963,307 | -0.02(-0.41%) |
Apr 20, 2006 | 4.064 | 4.066 | 3.978 | 3.998 | 406,002 | -0.08(-1.89%) |
Apr 19, 2006 | 4.058 | 4.090 | 4.048 | 4.075 | 843,551 | +0.02(+0.42%) |
Apr 18, 2006 | 4.023 | 4.066 | 4.002 | 4.058 | 1,309,139 | +0.04(+1.04%) |
Apr 17, 2006 | 4.010 | 4.028 | 3.997 | 4.016 | 401,329 | +0.02(+0.58%) |
Apr 13, 2006 | 4.112 | 4.112 | 3.977 | 3.993 | 911,899 | -0.12(-2.89%) |
Apr 12, 2006 | 4.006 | 4.130 | 4.006 | 4.112 | 861,660 | +0.04(+1.03%) |
Apr 11, 2006 | 4.137 | 4.151 | 4.054 | 4.070 | 1,177,700 | -0.05(-1.31%) |
Apr 10, 2006 | 4.134 | 4.198 | 4.124 | 4.124 | 1,285,772 | -0.00(-0.04%) |
Apr 07, 2006 | 4.233 | 4.294 | 4.119 | 4.125 | 1,635,694 | -0.10(-2.35%) |
Apr 06, 2006 | 4.045 | 4.276 | 4.045 | 4.225 | 2,413,233 | +0.26(+6.61%) |
Apr 05, 2006 | 3.831 | 3.965 | 3.821 | 3.963 | 2,284,714 | +0.14(+3.56%) |
Apr 04, 2006 | 3.858 | 3.900 | 3.771 | 3.827 | 3,061,669 | -0.08(-1.93%) |
Apr 03, 2006 | 4.074 | 4.101 | 3.889 | 3.902 | 2,183,652 | -0.17(-4.06%) |
Mar 31, 2006 | 4.141 | 4.142 | 4.042 | 4.067 | 1,107,014 | -0.07(-1.78%) |
Mar 30, 2006 | 4.207 | 4.207 | 4.097 | 4.141 | 1,063,201 | +0.02(+0.39%) |
Mar 29, 2006 | 3.983 | 4.130 | 3.983 | 4.125 | 1,955,239 | +0.15(+3.81%) |
Mar 28, 2006 | 4.091 | 4.194 | 3.937 | 3.973 | 2,697,143 | -0.13(-3.09%) |
Mar 27, 2006 | 4.198 | 4.231 | 3.980 | 4.100 | 5,577,718 | -0.15(-3.62%) |
Mar 24, 2006 | 4.400 | 4.400 | 4.251 | 4.254 | 2,060,975 | -0.13(-2.99%) |
Mar 23, 2006 | 4.391 | 4.403 | 4.352 | 4.385 | 631,494 | +0.00(+0.06%) |
Mar 22, 2006 | 4.425 | 4.425 | 4.359 | 4.382 | 1,672,497 | -0.04(-0.87%) |
Mar 21, 2006 | 4.442 | 4.466 | 4.414 | 4.421 | 786,885 | -0.01(-0.27%) |
Mar 20, 2006 | 4.404 | 4.455 | 4.404 | 4.433 | 1,025,814 | +0.03(+0.66%) |
Mar 17, 2006 | 4.511 | 4.511 | 4.401 | 4.404 | 915,988 | -0.05(-1.10%) |
Mar 16, 2006 | 4.517 | 4.525 | 4.452 | 4.452 | 656,614 | -0.06(-1.27%) |
Mar 15, 2006 | 4.536 | 4.539 | 4.496 | 4.510 | 855,234 | -0.02(-0.43%) |
Mar 14, 2006 | 4.425 | 4.532 | 4.425 | 4.529 | 956,881 | +0.10(+2.36%) |
Mar 13, 2006 | 4.473 | 4.473 | 4.363 | 4.425 | 790,390 | -0.05(-1.03%) |
Mar 10, 2006 | 4.444 | 4.487 | 4.412 | 4.471 | 578,919 | +0.04(+0.95%) |
Mar 09, 2006 | 4.461 | 4.465 | 4.414 | 4.429 | 667,713 | -0.02(-0.40%) |
Mar 08, 2006 | 4.471 | 4.471 | 4.408 | 4.447 | 738,399 | -0.02(-0.55%) |
Mar 07, 2006 | 4.516 | 4.516 | 4.427 | 4.472 | 663,040 | -0.05(-1.19%) |
Mar 06, 2006 | 4.497 | 4.534 | 4.452 | 4.526 | 640,257 | +0.05(+1.13%) |
Mar 03, 2006 | 4.498 | 4.498 | 4.453 | 4.476 | 462,667 | -0.02(-0.55%) |
Mar 02, 2006 | 4.492 | 4.539 | 4.464 | 4.500 | 1,903,831 | +0.01(+0.32%) |
Mar 01, 2006 | 4.288 | 4.489 | 4.280 | 4.486 | 1,102,925 | +0.21(+4.97%) |
Feb 28, 2006 | 4.232 | 4.279 | 4.232 | 4.274 | 564,314 | +0.04(+0.97%) |
Feb 27, 2006 | 4.206 | 4.253 | 4.173 | 4.232 | 379,714 | +0.05(+1.23%) |
Feb 24, 2006 | 4.140 | 4.189 | 4.135 | 4.181 | 527,511 | +0.05(+1.16%) |
Feb 23, 2006 | 4.122 | 4.185 | 4.088 | 4.133 | 514,075 | +0.02(+0.37%) |
Feb 22, 2006 | 4.106 | 4.149 | 4.101 | 4.118 | 790,390 | +0.01(+0.19%) |
Feb 21, 2006 | 4.222 | 4.222 | 4.088 | 4.110 | 444,558 | -0.11(-2.60%) |
Feb 17, 2006 | 4.234 | 4.250 | 4.208 | 4.220 | 377,378 | +0.01(+0.14%) |
Feb 16, 2006 | 4.168 | 4.245 | 4.166 | 4.214 | 432,874 | +0.05(+1.19%) |
Feb 15, 2006 | 4.173 | 4.207 | 4.137 | 4.164 | 480,193 | -0.01(-0.23%) |
Feb 14, 2006 | 4.108 | 4.185 | 4.092 | 4.173 | 774,034 | +0.04(+0.91%) |
Feb 13, 2006 | 4.300 | 4.300 | 4.119 | 4.136 | 1,123,955 | -0.16(-3.76%) |
Feb 10, 2006 | 4.346 | 4.410 | 4.289 | 4.298 | 1,147,322 | -0.04(-0.89%) |
Feb 09, 2006 | 4.314 | 4.357 | 4.280 | 4.336 | 1,430,064 | +0.09(+2.18%) |
Feb 08, 2006 | 4.280 | 4.281 | 4.187 | 4.244 | 678,229 | -0.04(-0.94%) |
Feb 07, 2006 | 4.344 | 4.356 | 4.273 | 4.284 | 562,562 | -0.06(-1.30%) |
Feb 06, 2006 | 4.277 | 4.348 | 4.274 | 4.340 | 637,920 | +0.07(+1.68%) |
Feb 03, 2006 | 4.256 | 4.279 | 4.212 | 4.268 | 501,223 | +0.01(+0.30%) |
Feb 02, 2006 | 4.190 | 4.287 | 4.133 | 4.256 | 3,063,422 | -0.02(-0.38%) |
Feb 01, 2006 | 4.130 | 4.272 | 4.125 | 4.272 | 1,392,677 | +0.15(+3.59%) |
Jan 31, 2006 | 4.122 | 4.151 | 4.064 | 4.124 | 911,315 | +0.02(+0.46%) |
Jan 30, 2006 | 4.143 | 4.212 | 4.087 | 4.105 | 1,276,425 | +0.05(+1.14%) |
Jan 27, 2006 | 3.977 | 4.091 | 3.977 | 4.059 | 407,171 | +0.10(+2.42%) |
Jan 26, 2006 | 3.948 | 3.965 | 3.929 | 3.963 | 989,595 | +0.03(+0.70%) |
Jan 25, 2006 | 3.926 | 3.963 | 3.908 | 3.935 | 443,390 | +0.02(+0.46%) |
Jan 24, 2006 | 3.852 | 3.920 | 3.844 | 3.917 | 297,345 | +0.05(+1.40%) |
Jan 23, 2006 | 3.858 | 3.880 | 3.813 | 3.864 | 1,257,732 | +0.00(+0.11%) |
Jan 20, 2006 | 3.889 | 3.911 | 3.839 | 3.859 | 465,004 | -0.03(-0.77%) |
Jan 19, 2006 | 3.794 | 3.894 | 3.779 | 3.889 | 561,393 | +0.10(+2.76%) |
Jan 18, 2006 | 3.750 | 3.791 | 3.750 | 3.785 | 828,362 | -0.01(-0.20%) |
Jan 17, 2006 | 3.767 | 3.800 | 3.737 | 3.793 | 821,352 | -0.02(-0.40%) |
Jan 13, 2006 | 3.822 | 3.891 | 3.783 | 3.808 | 1,187,046 | -0.09(-2.41%) |
Jan 12, 2006 | 3.894 | 3.905 | 3.863 | 3.902 | 637,920 | +0.01(+0.20%) |
Jan 11, 2006 | 3.907 | 3.923 | 3.861 | 3.894 | 1,096,499 | +0.01(+0.22%) |
Jan 10, 2006 | 3.885 | 3.902 | 3.876 | 3.886 | 495,965 | -0.00(-0.11%) |
Jan 09, 2006 | 3.856 | 3.898 | 3.856 | 3.890 | 776,954 | +0.02(+0.44%) |
Jan 06, 2006 | 3.861 | 3.907 | 3.852 | 3.873 | 728,468 | +0.01(+0.33%) |
Jan 05, 2006 | 3.878 | 3.911 | 3.840 | 3.860 | 2,275,952 | -0.02(-0.44%) |
Jan 04, 2006 | 3.809 | 3.937 | 3.807 | 3.877 | 2,308,666 | +0.08(+1.98%) |
Jan 03, 2006 | 3.680 | 3.837 | 3.680 | 3.802 | 1,311,476 | +0.13(+3.66%) |
Dec 30, 2005 | 3.653 | 3.668 | 3.619 | 3.668 | 241,264 | +0.01(+0.28%) |
Dec 29, 2005 | 3.643 | 3.667 | 3.630 | 3.657 | 253,532 | +0.01(+0.21%) |
Dec 28, 2005 | 3.585 | 3.655 | 3.549 | 3.650 | 365,694 | +0.11(+2.97%) |
Dec 27, 2005 | 3.663 | 3.668 | 3.521 | 3.544 | 432,874 | -0.11(-2.95%) |
Dec 23, 2005 | 3.650 | 3.659 | 3.633 | 3.652 | 172,332 | +0.00(+0.05%) |
Dec 22, 2005 | 3.655 | 3.657 | 3.620 | 3.650 | 173,500 | +0.00(+0.09%) |
Dec 21, 2005 | 3.705 | 3.730 | 3.634 | 3.647 | 523,422 | -0.05(-1.37%) |
Dec 20, 2005 | 3.626 | 3.698 | 3.620 | 3.698 | 564,898 | +0.07(+1.93%) |
Dec 19, 2005 | 3.575 | 3.650 | 3.565 | 3.627 | 637,336 | +0.05(+1.46%) |
Dec 16, 2005 | 3.612 | 3.632 | 3.568 | 3.575 | 456,826 | -0.04(-1.02%) |
Dec 15, 2005 | 3.629 | 3.636 | 3.600 | 3.612 | 325,386 | -0.02(-0.61%) |
Dec 14, 2005 | 3.655 | 3.665 | 3.634 | 3.634 | 252,948 | -0.01(-0.19%) |
Dec 13, 2005 | 3.591 | 3.644 | 3.586 | 3.641 | 309,613 | +0.04(+1.09%) |
Dec 12, 2005 | 3.638 | 3.676 | 3.588 | 3.602 | 401,913 | -0.02(-0.47%) |
Dec 09, 2005 | 3.646 | 3.646 | 3.569 | 3.619 | 878,601 | -0.03(-0.87%) |
Dec 08, 2005 | 3.590 | 3.652 | 3.566 | 3.650 | 696,338 | +0.07(+1.84%) |
Dec 07, 2005 | 3.595 | 3.633 | 3.578 | 3.585 | 743,072 | -0.00(-0.10%) |
Dec 06, 2005 | 3.490 | 3.625 | 3.490 | 3.588 | 1,188,215 | +0.10(+2.75%) |
Dec 05, 2005 | 3.539 | 3.543 | 3.484 | 3.492 | 1,065,538 | -0.04(-1.16%) |
Dec 02, 2005 | 3.492 | 3.533 | 3.454 | 3.533 | 1,496,660 | +0.08(+2.43%) |
Dec 01, 2005 | 3.317 | 3.489 | 3.300 | 3.449 | 2,375,262 | +0.19(+5.91%) |
Nov 30, 2005 | 3.252 | 3.300 | 3.252 | 3.257 | 1,031,655 | -0.02(-0.47%) |
Nov 29, 2005 | 3.196 | 3.274 | 3.184 | 3.272 | 492,460 | +0.08(+2.63%) |
Nov 28, 2005 | 3.188 | 3.200 | 3.172 | 3.188 | 498,886 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.216 | 3.195 | 3.205 | 178,173 | -0.01(-0.32%) |
Nov 23, 2005 | 3.218 | 3.224 | 3.199 | 3.215 | 329,475 | +0.00(+0.11%) |
Nov 22, 2005 | 3.167 | 3.211 | 3.147 | 3.211 | 784,549 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.187 | 3.154 | 3.167 | 280,404 | +0.02(+0.54%) |
Nov 18, 2005 | 3.167 | 3.167 | 3.140 | 3.150 | 695,754 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.164 | 3.102 | 3.154 | 609,296 | +0.05(+1.66%) |
Nov 16, 2005 | 3.130 | 3.135 | 3.068 | 3.103 | 1,184,126 | -0.03(-0.88%) |
Nov 15, 2005 | 3.193 | 3.195 | 3.108 | 3.130 | 1,082,479 | -0.06(-1.96%) |
Nov 14, 2005 | 3.227 | 3.228 | 3.190 | 3.193 | 519,333 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.199 | 3.165 | 3.190 | 802,074 | +0.01(+0.40%) |
Nov 10, 2005 | 3.253 | 3.256 | 3.167 | 3.177 | 949,871 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.281 | 3.231 | 3.247 | 2,782,433 | +0.07(+2.07%) |
Nov 08, 2005 | 3.162 | 3.193 | 3.149 | 3.181 | 349,921 | +0.02(+0.73%) |
Nov 07, 2005 | 3.171 | 3.179 | 3.132 | 3.158 | 632,663 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.161 | 3.098 | 3.150 | 742,488 | +0.04(+1.18%) |
Nov 03, 2005 | 3.049 | 3.115 | 3.044 | 3.113 | 673,555 | +0.09(+2.97%) |
Nov 02, 2005 | 3.252 | 3.044 | 2.950 | 3.023 | 1,368,725 | +0.04(+1.41%) |
Nov 01, 2005 | 2.985 | 2.996 | 2.949 | 2.981 | 678,229 | -0.00(-0.11%) |
Oct 31, 2005 | 2.972 | 3.004 | 2.919 | 2.985 | 566,067 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.977 | 2.884 | 2.970 | 413,597 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.910 | 2.741 | 2.899 | 1,583,118 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.880 | 2.919 | 1,123,371 | -0.09(-2.96%) |
Oct 25, 2005 | 3.021 | 3.030 | 2.979 | 3.008 | 706,853 | -0.00(-0.03%) |
Oct 24, 2005 | 3.005 | 3.018 | 2.979 | 3.009 | 880,354 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.037 | 2.916 | 3.006 | 1,146,738 | -0.03(-0.87%) |
Oct 20, 2005 | 3.115 | 3.198 | 3.021 | 3.032 | 649,020 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.124 | 2.970 | 3.115 | 1,327,833 | +0.03(+0.83%) |
Oct 18, 2005 | 3.124 | 3.132 | 3.071 | 3.090 | 633,831 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.141 | 3.080 | 3.124 | 573,077 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.196 | 3.051 | 3.081 | 1,580,197 | -0.09(-2.94%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.115 | 3.175 | 804,995 | -0.16(-4.90%) |
Oct 12, 2005 | 3.357 | 3.405 | 3.328 | 3.338 | 2,079,668 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.253 | 3.353 | 728,468 | +0.08(+2.30%) |
Oct 10, 2005 | 3.398 | 3.340 | 3.252 | 3.278 | 392,566 | +0.05(+1.46%) |
Oct 07, 2005 | 3.141 | 3.252 | 3.141 | 3.231 | 480,777 | +0.11(+3.51%) |
Oct 06, 2005 | 3.250 | 3.250 | 3.119 | 3.121 | 605,791 | -0.13(-3.95%) |
Oct 05, 2005 | 3.274 | 3.291 | 3.220 | 3.250 | 304,356 | -0.01(-0.34%) |
Oct 04, 2005 | 3.310 | 3.310 | 3.261 | 3.261 | 453,905 | -0.06(-1.78%) |
Oct 03, 2005 | 3.304 | 3.326 | 3.249 | 3.320 | 556,136 | +0.05(+1.46%) |
Sep 30, 2005 | 3.266 | 3.349 | 3.244 | 3.272 | 1,397,934 | +0.05(+1.43%) |
Sep 29, 2005 | 3.117 | 3.242 | 3.117 | 3.226 | 1,213,334 | +0.10(+3.26%) |
Sep 28, 2005 | 3.048 | 3.124 | 3.009 | 3.124 | 517,580 | +0.08(+2.67%) |
Sep 27, 2005 | 3.105 | 3.105 | 3.010 | 3.043 | 433,459 | -0.05(-1.66%) |
Sep 26, 2005 | 3.098 | 3.174 | 3.059 | 3.094 | 851,729 | +0.09(+3.11%) |
Sep 23, 2005 | 3.001 | 3.051 | 2.880 | 3.001 | 548,541 | +0.10(+3.42%) |
Sep 22, 2005 | 2.919 | 2.920 | 2.788 | 2.902 | 997,773 | -0.07(-2.31%) |
Sep 21, 2005 | 3.020 | 3.021 | 2.944 | 2.970 | 532,184 | -0.05(-1.64%) |
Sep 20, 2005 | 3.033 | 3.116 | 2.997 | 3.020 | 670,050 | -0.01(-0.17%) |
Sep 19, 2005 | 3.073 | 3.221 | 2.985 | 3.025 | 498,886 | -0.03(-1.09%) |
Sep 16, 2005 | 3.111 | 3.124 | 3.044 | 3.058 | 533,937 | -0.04(-1.35%) |
Sep 15, 2005 | 3.159 | 3.188 | 3.088 | 3.100 | 714,448 | -0.06(-1.87%) |
Sep 14, 2005 | 3.081 | 3.210 | 3.081 | 3.159 | 1,601,228 | +0.08(+2.53%) |
Sep 13, 2005 | 2.970 | 3.124 | 2.970 | 3.081 | 1,275,257 | +0.12(+3.99%) |
Sep 12, 2005 | 2.989 | 2.989 | 2.955 | 2.963 | 406,002 | -0.02(-0.57%) |
Sep 09, 2005 | 2.942 | 2.980 | 2.942 | 2.980 | 644,930 | +0.05(+1.60%) |
Sep 08, 2005 | 2.955 | 2.960 | 2.922 | 2.933 | 396,655 | -0.01(-0.38%) |
Sep 07, 2005 | 2.968 | 2.978 | 2.927 | 2.944 | 703,348 | +0.03(+1.18%) |
Sep 06, 2005 | 2.798 | 2.910 | 2.798 | 2.910 | 997,189 | +0.09(+3.22%) |
Sep 02, 2005 | 2.802 | 2.861 | 2.761 | 2.819 | 476,688 | +0.00(+0.15%) |