Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.030 | 3.050 | 3.030 | 3.030 | 47,100 | -0.03(-0.98%) |
Sep 28, 2006 | 3.020 | 3.060 | 3.020 | 3.060 | 29,800 | +0.00(+0.00%) |
Sep 27, 2006 | 3.030 | 3.060 | 3.030 | 3.060 | 13,700 | +0.00(+0.00%) |
Sep 26, 2006 | 3.060 | 3.060 | 3.020 | 3.060 | 43,300 | -0.01(-0.33%) |
Sep 25, 2006 | 3.010 | 3.100 | 3.010 | 3.070 | 727,600 | +0.02(+0.66%) |
Sep 22, 2006 | 3.020 | 3.050 | 3.020 | 3.050 | 29,500 | +0.03(+0.99%) |
Sep 21, 2006 | 3.050 | 3.050 | 3.020 | 3.020 | 47,200 | -0.04(-1.31%) |
Sep 20, 2006 | 3.070 | 3.070 | 3.020 | 3.060 | 80,500 | -0.03(-0.97%) |
Sep 19, 2006 | 3.080 | 3.100 | 3.050 | 3.090 | 78,900 | -0.01(-0.33%) |
Sep 18, 2006 | 3.150 | 3.150 | 3.090 | 3.100 | 15,100 | -0.05(-1.59%) |
Sep 15, 2006 | 3.070 | 3.150 | 3.050 | 3.150 | 49,100 | +0.08(+2.61%) |
Sep 14, 2006 | 3.050 | 3.080 | 3.020 | 3.070 | 8,100 | +0.02(+0.66%) |
Sep 13, 2006 | 3.030 | 3.150 | 3.000 | 3.050 | 123,800 | +0.01(+0.33%) |
Sep 12, 2006 | 3.000 | 3.090 | 2.980 | 3.040 | 149,400 | +0.08(+2.70%) |
Sep 11, 2006 | 2.980 | 3.000 | 2.960 | 2.960 | 28,900 | -0.01(-0.34%) |
Sep 08, 2006 | 3.050 | 3.070 | 2.960 | 2.970 | 134,400 | -0.01(-0.34%) |
Sep 07, 2006 | 3.040 | 3.040 | 2.970 | 2.980 | 85,600 | -0.02(-0.67%) |
Sep 06, 2006 | 3.040 | 3.040 | 2.980 | 3.000 | 36,900 | -0.02(-0.66%) |
Sep 05, 2006 | 3.060 | 3.070 | 3.020 | 3.020 | 15,500 | -0.02(-0.66%) |
Sep 01, 2006 | 3.030 | 3.070 | 3.020 | 3.040 | 13,000 | +0.00(+0.00%) |
Aug 31, 2006 | 3.030 | 3.070 | 3.000 | 3.040 | 22,400 | +0.02(+0.66%) |
Aug 30, 2006 | 3.050 | 3.080 | 2.990 | 3.020 | 54,800 | +0.00(+0.00%) |
Aug 29, 2006 | 3.050 | 3.100 | 3.020 | 3.020 | 30,900 | -0.02(-0.66%) |
Aug 28, 2006 | 3.090 | 3.100 | 3.020 | 3.040 | 92,100 | -0.07(-2.25%) |
Aug 25, 2006 | 3.100 | 3.120 | 3.100 | 3.110 | 11,000 | -0.01(-0.32%) |
Aug 24, 2006 | 3.120 | 3.130 | 3.050 | 3.120 | 11,000 | -0.01(-0.32%) |
Aug 23, 2006 | 3.110 | 3.150 | 3.070 | 3.130 | 4,400 | -0.01(-0.32%) |
Aug 22, 2006 | 3.060 | 3.250 | 3.040 | 3.140 | 29,800 | +0.06(+1.95%) |
Aug 21, 2006 | 3.080 | 3.122 | 3.020 | 3.080 | 110,400 | +0.04(+1.32%) |
Aug 18, 2006 | 3.060 | 3.060 | 3.010 | 3.040 | 20,900 | -0.04(-1.30%) |
Aug 17, 2006 | 3.100 | 3.125 | 3.030 | 3.080 | 6,600 | -0.05(-1.60%) |
Aug 16, 2006 | 3.100 | 3.150 | 3.090 | 3.130 | 17,900 | -0.02(-0.63%) |
Aug 15, 2006 | 3.040 | 3.150 | 3.040 | 3.150 | 3,000 | +0.04(+1.28%) |
Aug 14, 2006 | 3.120 | 3.150 | 3.060 | 3.110 | 9,500 | -0.04(-1.27%) |
Aug 11, 2006 | 3.200 | 3.200 | 3.100 | 3.150 | 4,600 | +0.00(+0.00%) |
Aug 10, 2006 | 3.130 | 3.150 | 3.100 | 3.150 | 5,800 | +0.04(+1.29%) |
Aug 09, 2006 | 3.010 | 3.190 | 3.000 | 3.110 | 44,700 | +0.03(+0.97%) |
Aug 08, 2006 | 3.040 | 3.080 | 3.030 | 3.080 | 48,700 | +0.05(+1.65%) |
Aug 07, 2006 | 3.060 | 3.080 | 3.010 | 3.030 | 55,600 | -0.06(-1.94%) |
Aug 04, 2006 | 3.070 | 3.180 | 3.030 | 3.090 | 130,400 | +0.02(+0.65%) |
Aug 03, 2006 | 3.010 | 3.070 | 3.010 | 3.070 | 800 | +0.00(+0.00%) |
Aug 02, 2006 | 3.050 | 3.070 | 3.030 | 3.070 | 94,700 | +0.06(+1.99%) |
Aug 01, 2006 | 3.050 | 3.100 | 3.000 | 3.010 | 143,100 | +0.00(+0.00%) |
Jul 31, 2006 | 3.020 | 3.020 | 2.980 | 3.010 | 57,800 | +0.01(+0.33%) |
Jul 28, 2006 | 3.060 | 3.060 | 3.000 | 3.000 | 24,000 | -0.05(-1.64%) |
Jul 27, 2006 | 3.050 | 3.080 | 3.050 | 3.050 | 23,800 | +0.00(+0.00%) |
Jul 26, 2006 | 3.030 | 3.070 | 2.960 | 3.050 | 32,400 | +0.04(+1.33%) |
Jul 25, 2006 | 3.050 | 3.090 | 2.930 | 3.010 | 116,200 | -0.04(-1.31%) |
Jul 24, 2006 | 3.060 | 3.060 | 2.990 | 3.050 | 26,900 | -0.05(-1.61%) |
Jul 21, 2006 | 3.150 | 3.150 | 3.060 | 3.100 | 427,500 | +0.04(+1.31%) |
Jul 20, 2006 | 3.100 | 3.100 | 3.060 | 3.060 | 3,800 | -0.10(-3.16%) |
Jul 19, 2006 | 3.150 | 3.190 | 3.050 | 3.160 | 15,500 | +0.01(+0.32%) |
Jul 18, 2006 | 3.050 | 3.230 | 3.050 | 3.150 | 14,000 | +0.01(+0.32%) |
Jul 17, 2006 | 3.190 | 3.240 | 2.920 | 3.140 | 20,000 | -0.01(-0.32%) |
Jul 14, 2006 | 3.050 | 3.180 | 3.050 | 3.150 | 10,100 | +0.08(+2.61%) |
Jul 13, 2006 | 3.000 | 3.110 | 2.910 | 3.070 | 42,600 | +0.02(+0.66%) |
Jul 12, 2006 | 3.010 | 3.090 | 2.920 | 3.050 | 97,900 | -0.03(-0.97%) |
Jul 11, 2006 | 3.180 | 3.180 | 3.000 | 3.080 | 45,100 | -0.03(-0.96%) |
Jul 10, 2006 | 3.170 | 3.170 | 3.090 | 3.110 | 110,300 | -0.01(-0.32%) |
Jul 07, 2006 | 3.160 | 3.190 | 3.120 | 3.120 | 14,500 | -0.06(-1.89%) |
Jul 06, 2006 | 3.180 | 3.200 | 3.140 | 3.180 | 52,400 | -0.07(-2.15%) |
Jul 05, 2006 | 3.260 | 3.260 | 3.150 | 3.250 | 26,500 | -0.01(-0.31%) |
Jul 03, 2006 | 3.240 | 3.260 | 3.240 | 3.260 | 12,900 | +0.08(+2.52%) |
Jun 30, 2006 | 3.350 | 3.350 | 3.180 | 3.180 | 801,900 | -0.10(-3.05%) |
Jun 29, 2006 | 3.330 | 3.330 | 3.280 | 3.280 | 4,300 | -0.07(-2.09%) |
Jun 28, 2006 | 3.280 | 3.380 | 3.280 | 3.350 | 3,800 | +0.06(+1.82%) |
Jun 27, 2006 | 3.330 | 3.330 | 3.250 | 3.290 | 12,700 | -0.08(-2.37%) |
Jun 26, 2006 | 3.380 | 3.390 | 3.360 | 3.370 | 35,100 | +0.00(+0.00%) |
Jun 23, 2006 | 3.380 | 3.390 | 3.350 | 3.370 | 35,300 | +0.06(+1.81%) |
Jun 22, 2006 | 3.400 | 3.400 | 3.200 | 3.310 | 58,700 | -0.07(-2.07%) |
Jun 21, 2006 | 3.380 | 3.400 | 3.330 | 3.380 | 60,100 | +0.03(+0.90%) |
Jun 20, 2006 | 3.400 | 3.400 | 3.350 | 3.350 | 64,600 | -0.03(-0.89%) |
Jun 19, 2006 | 3.400 | 3.430 | 3.370 | 3.380 | 54,400 | +0.00(+0.00%) |
Jun 16, 2006 | 3.450 | 3.450 | 3.350 | 3.380 | 57,300 | -0.02(-0.59%) |
Jun 15, 2006 | 3.450 | 3.450 | 3.400 | 3.400 | 36,200 | -0.01(-0.29%) |
Jun 14, 2006 | 3.450 | 3.460 | 3.310 | 3.410 | 87,600 | +0.03(+0.89%) |
Jun 13, 2006 | 3.410 | 3.490 | 3.280 | 3.380 | 94,800 | -0.02(-0.59%) |
Jun 12, 2006 | 3.400 | 3.433 | 3.350 | 3.400 | 103,500 | +0.05(+1.49%) |
Jun 09, 2006 | 3.400 | 3.450 | 3.330 | 3.350 | 101,000 | -0.09(-2.61%) |
Jun 08, 2006 | 3.400 | 3.450 | 3.400 | 3.440 | 75,000 | +0.03(+0.88%) |
Jun 07, 2006 | 3.410 | 3.480 | 3.400 | 3.410 | 34,800 | +0.01(+0.29%) |
Jun 06, 2006 | 3.450 | 3.480 | 3.400 | 3.400 | 40,900 | -0.05(-1.45%) |
Jun 05, 2006 | 3.400 | 3.590 | 3.400 | 3.450 | 129,800 | +0.02(+0.58%) |
Jun 02, 2006 | 3.420 | 3.450 | 3.360 | 3.430 | 45,200 | -0.01(-0.29%) |
Jun 01, 2006 | 3.400 | 3.440 | 3.330 | 3.440 | 42,100 | +0.05(+1.47%) |
May 31, 2006 | 3.400 | 3.460 | 3.370 | 3.390 | 33,100 | +0.01(+0.30%) |
May 30, 2006 | 3.400 | 3.400 | 3.300 | 3.380 | 22,900 | +0.03(+0.90%) |
May 26, 2006 | 3.440 | 3.450 | 3.350 | 3.350 | 53,600 | -0.05(-1.47%) |
May 25, 2006 | 3.400 | 3.450 | 3.400 | 3.400 | 45,200 | +0.05(+1.49%) |
May 24, 2006 | 3.350 | 3.450 | 3.250 | 3.350 | 43,100 | -0.05(-1.47%) |
May 23, 2006 | 3.250 | 3.420 | 3.250 | 3.400 | 39,500 | +0.02(+0.59%) |
May 22, 2006 | 3.300 | 3.400 | 3.250 | 3.380 | 23,000 | +0.14(+4.32%) |
May 19, 2006 | 3.280 | 3.400 | 3.226 | 3.240 | 44,500 | -0.13(-3.86%) |
May 18, 2006 | 3.360 | 3.420 | 3.280 | 3.370 | 71,900 | -0.02(-0.59%) |
May 17, 2006 | 3.360 | 3.390 | 3.360 | 3.390 | 36,300 | +0.00(+0.00%) |
May 16, 2006 | 3.380 | 3.420 | 3.360 | 3.390 | 30,100 | -0.03(-0.88%) |
May 15, 2006 | 3.400 | 3.470 | 3.380 | 3.420 | 32,900 | +0.02(+0.59%) |
May 12, 2006 | 3.450 | 3.450 | 3.400 | 3.400 | 42,900 | -0.08(-2.23%) |
May 11, 2006 | 3.370 | 3.478 | 3.350 | 3.478 | 37,500 | +0.05(+1.38%) |
May 10, 2006 | 3.400 | 3.450 | 3.380 | 3.430 | 84,600 | -0.03(-0.87%) |
May 09, 2006 | 3.380 | 3.490 | 3.380 | 3.460 | 114,600 | +0.04(+1.17%) |
May 08, 2006 | 3.400 | 3.490 | 3.400 | 3.420 | 44,900 | -0.05(-1.44%) |
May 05, 2006 | 3.470 | 3.500 | 3.400 | 3.470 | 22,400 | +0.00(+0.00%) |
May 04, 2006 | 3.400 | 3.470 | 3.300 | 3.470 | 61,400 | +0.08(+2.36%) |
May 03, 2006 | 3.300 | 3.470 | 3.300 | 3.390 | 93,700 | -0.01(-0.29%) |
May 02, 2006 | 3.440 | 3.440 | 3.250 | 3.400 | 24,100 | -0.04(-1.16%) |
May 01, 2006 | 3.310 | 3.440 | 3.310 | 3.440 | 22,900 | +0.08(+2.38%) |
Apr 28, 2006 | 3.310 | 3.400 | 3.310 | 3.360 | 29,400 | +0.01(+0.30%) |
Apr 27, 2006 | 3.430 | 3.450 | 3.350 | 3.350 | 34,200 | -0.08(-2.33%) |
Apr 26, 2006 | 3.300 | 3.430 | 3.300 | 3.430 | 70,700 | +0.11(+3.31%) |
Apr 25, 2006 | 3.210 | 3.320 | 3.210 | 3.320 | 28,800 | +0.12(+3.75%) |
Apr 24, 2006 | 3.130 | 3.239 | 3.110 | 3.200 | 55,800 | +0.07(+2.24%) |
Apr 21, 2006 | 3.200 | 3.200 | 3.130 | 3.130 | 32,100 | -0.07(-2.19%) |
Apr 20, 2006 | 3.200 | 3.250 | 3.190 | 3.200 | 73,400 | +0.00(+0.00%) |
Apr 19, 2006 | 3.170 | 3.210 | 3.170 | 3.200 | 13,400 | +0.01(+0.31%) |
Apr 18, 2006 | 3.220 | 3.240 | 3.160 | 3.190 | 45,700 | -0.02(-0.62%) |
Apr 17, 2006 | 3.240 | 3.240 | 3.210 | 3.210 | 31,800 | -0.01(-0.31%) |
Apr 13, 2006 | 3.190 | 3.240 | 3.180 | 3.220 | 12,600 | +0.03(+0.94%) |
Apr 12, 2006 | 3.240 | 3.250 | 3.160 | 3.190 | 92,200 | +0.03(+0.95%) |
Apr 11, 2006 | 3.440 | 3.490 | 3.160 | 3.160 | 102,200 | -0.32(-9.20%) |
Apr 10, 2006 | 3.500 | 3.500 | 3.420 | 3.480 | 37,400 | -0.09(-2.52%) |
Apr 07, 2006 | 3.650 | 3.650 | 3.500 | 3.570 | 27,200 | -0.08(-2.19%) |
Apr 06, 2006 | 3.680 | 3.690 | 3.600 | 3.650 | 15,500 | -0.03(-0.82%) |
Apr 05, 2006 | 3.680 | 3.700 | 3.600 | 3.680 | 8,500 | +0.00(+0.00%) |
Apr 04, 2006 | 3.610 | 3.740 | 3.610 | 3.680 | 17,000 | +0.05(+1.38%) |
Apr 03, 2006 | 3.750 | 3.750 | 3.600 | 3.630 | 14,100 | -0.11(-2.94%) |
Mar 31, 2006 | 3.700 | 3.750 | 3.620 | 3.740 | 28,000 | +0.02(+0.54%) |
Mar 30, 2006 | 3.600 | 3.720 | 3.600 | 3.720 | 21,300 | +0.16(+4.49%) |
Mar 29, 2006 | 3.700 | 3.750 | 3.500 | 3.560 | 26,000 | -0.14(-3.78%) |
Mar 28, 2006 | 3.650 | 3.750 | 3.600 | 3.700 | 85,400 | +0.10(+2.78%) |
Mar 27, 2006 | 3.640 | 3.690 | 3.550 | 3.600 | 35,600 | +0.01(+0.28%) |
Mar 24, 2006 | 3.460 | 3.590 | 3.380 | 3.590 | 74,600 | +0.12(+3.46%) |
Mar 23, 2006 | 3.480 | 3.500 | 3.300 | 3.470 | 58,300 | -0.01(-0.29%) |
Mar 22, 2006 | 3.400 | 3.480 | 3.310 | 3.480 | 42,600 | +0.09(+2.65%) |
Mar 21, 2006 | 3.300 | 3.420 | 3.300 | 3.390 | 24,700 | +0.01(+0.30%) |
Mar 20, 2006 | 3.380 | 3.420 | 3.310 | 3.380 | 18,800 | +0.03(+0.90%) |
Mar 17, 2006 | 3.350 | 3.350 | 3.280 | 3.350 | 110,500 | +0.00(+0.00%) |
Mar 16, 2006 | 3.260 | 3.350 | 3.260 | 3.350 | 49,000 | +0.05(+1.52%) |
Mar 15, 2006 | 3.380 | 3.380 | 3.300 | 3.300 | 6,900 | -0.05(-1.49%) |
Mar 14, 2006 | 3.270 | 3.350 | 3.270 | 3.350 | 24,700 | -0.01(-0.30%) |
Mar 13, 2006 | 3.310 | 3.380 | 3.310 | 3.360 | 18,800 | +0.06(+1.82%) |
Mar 10, 2006 | 3.340 | 3.350 | 3.250 | 3.300 | 27,100 | -0.03(-0.90%) |
Mar 09, 2006 | 3.330 | 3.330 | 3.250 | 3.330 | 7,900 | +0.02(+0.60%) |
Mar 08, 2006 | 3.220 | 3.310 | 3.200 | 3.310 | 43,800 | +0.10(+3.12%) |
Mar 07, 2006 | 3.210 | 3.220 | 3.210 | 3.210 | 5,300 | -0.04(-1.23%) |
Mar 06, 2006 | 3.200 | 3.270 | 3.200 | 3.250 | 19,500 | +0.00(+0.00%) |
Mar 03, 2006 | 3.200 | 3.270 | 3.200 | 3.250 | 18,200 | +0.05(+1.56%) |
Mar 02, 2006 | 3.200 | 3.290 | 3.200 | 3.200 | 41,700 | -0.05(-1.54%) |
Mar 01, 2006 | 3.250 | 3.300 | 3.250 | 3.250 | 29,900 | +0.02(+0.62%) |
Feb 28, 2006 | 3.260 | 3.300 | 3.200 | 3.230 | 33,200 | -0.03(-0.92%) |
Feb 27, 2006 | 3.150 | 3.290 | 3.140 | 3.260 | 33,700 | +0.11(+3.46%) |
Feb 24, 2006 | 3.250 | 3.250 | 3.120 | 3.151 | 17,700 | -0.17(-5.09%) |
Feb 23, 2006 | 3.200 | 3.350 | 3.140 | 3.320 | 13,200 | +0.12(+3.75%) |
Feb 22, 2006 | 3.100 | 3.200 | 3.100 | 3.200 | 9,000 | +0.13(+4.23%) |
Feb 21, 2006 | 3.150 | 3.180 | 3.070 | 3.070 | 36,100 | -0.10(-3.15%) |
Feb 17, 2006 | 3.070 | 3.170 | 3.070 | 3.170 | 6,200 | +0.02(+0.63%) |
Feb 16, 2006 | 3.100 | 3.250 | 3.060 | 3.150 | 15,300 | +0.05(+1.61%) |
Feb 15, 2006 | 3.100 | 3.120 | 3.080 | 3.100 | 95,800 | -0.05(-1.59%) |
Feb 14, 2006 | 3.310 | 3.400 | 3.050 | 3.150 | 145,900 | -0.26(-7.62%) |
Feb 13, 2006 | 3.400 | 3.420 | 3.370 | 3.410 | 24,400 | +0.07(+2.10%) |
Feb 10, 2006 | 3.300 | 3.410 | 3.290 | 3.340 | 40,100 | +0.01(+0.30%) |
Feb 09, 2006 | 3.250 | 3.350 | 3.250 | 3.330 | 48,100 | +0.09(+2.78%) |
Feb 08, 2006 | 3.260 | 3.310 | 3.150 | 3.240 | 38,500 | -0.08(-2.41%) |
Feb 07, 2006 | 3.250 | 3.380 | 3.250 | 3.320 | 33,200 | +0.07(+2.15%) |
Feb 06, 2006 | 3.160 | 3.250 | 3.160 | 3.250 | 46,000 | +0.11(+3.50%) |
Feb 03, 2006 | 3.150 | 3.160 | 3.130 | 3.140 | 51,800 | -0.01(-0.32%) |
Feb 02, 2006 | 3.100 | 3.150 | 3.100 | 3.150 | 9,400 | +0.00(+0.00%) |
Feb 01, 2006 | 3.150 | 3.150 | 3.100 | 3.150 | 20,300 | +0.00(+0.00%) |
Jan 31, 2006 | 3.050 | 3.150 | 3.050 | 3.150 | 21,200 | +0.08(+2.61%) |
Jan 30, 2006 | 3.160 | 3.160 | 3.070 | 3.070 | 24,500 | -0.07(-2.23%) |
Jan 27, 2006 | 3.200 | 3.200 | 3.070 | 3.140 | 36,600 | +0.00(+0.00%) |
Jan 26, 2006 | 3.150 | 3.150 | 3.070 | 3.140 | 14,300 | -0.01(-0.32%) |
Jan 25, 2006 | 3.060 | 3.150 | 3.060 | 3.150 | 51,900 | +0.11(+3.62%) |
Jan 24, 2006 | 3.020 | 3.100 | 3.020 | 3.040 | 61,800 | +0.04(+1.34%) |
Jan 23, 2006 | 3.100 | 3.110 | 3.000 | 3.000 | 64,900 | -0.10(-3.23%) |
Jan 20, 2006 | 3.000 | 3.100 | 2.990 | 3.100 | 22,300 | +0.10(+3.33%) |
Jan 19, 2006 | 3.000 | 3.100 | 3.000 | 3.000 | 16,900 | -0.10(-3.23%) |
Jan 18, 2006 | 3.000 | 3.100 | 2.930 | 3.100 | 22,800 | +0.02(+0.65%) |
Jan 17, 2006 | 2.960 | 3.100 | 2.900 | 3.080 | 31,600 | +0.14(+4.76%) |
Jan 13, 2006 | 2.970 | 2.980 | 2.900 | 2.940 | 7,700 | +0.01(+0.34%) |
Jan 12, 2006 | 2.890 | 3.000 | 2.890 | 2.930 | 25,700 | +0.03(+1.03%) |
Jan 11, 2006 | 2.890 | 2.980 | 2.890 | 2.900 | 30,200 | -0.01(-0.34%) |
Jan 10, 2006 | 2.890 | 2.980 | 2.890 | 2.910 | 17,200 | +0.01(+0.34%) |
Jan 09, 2006 | 3.000 | 3.000 | 2.900 | 2.900 | 16,400 | -0.08(-2.68%) |
Jan 06, 2006 | 2.960 | 3.000 | 2.920 | 2.980 | 29,200 | +0.03(+1.02%) |
Jan 05, 2006 | 2.940 | 3.000 | 2.900 | 2.950 | 25,500 | -0.03(-1.01%) |
Jan 04, 2006 | 3.020 | 3.060 | 2.930 | 2.980 | 57,700 | -0.07(-2.30%) |
Jan 03, 2006 | 3.100 | 3.100 | 3.010 | 3.050 | 46,800 | -0.01(-0.33%) |
Dec 30, 2005 | 3.180 | 3.190 | 3.050 | 3.060 | 37,400 | -0.08(-2.55%) |
Dec 29, 2005 | 3.050 | 3.150 | 3.050 | 3.140 | 20,200 | -0.04(-1.26%) |
Dec 28, 2005 | 3.100 | 3.180 | 3.050 | 3.180 | 24,000 | +0.02(+0.63%) |
Dec 27, 2005 | 2.950 | 3.200 | 2.950 | 3.160 | 34,700 | +0.11(+3.61%) |
Dec 23, 2005 | 3.000 | 3.050 | 2.960 | 3.050 | 13,300 | +0.05(+1.67%) |
Dec 22, 2005 | 3.050 | 3.050 | 2.990 | 3.000 | 34,000 | -0.05(-1.64%) |
Dec 21, 2005 | 3.010 | 3.080 | 3.010 | 3.050 | 11,200 | -0.10(-3.17%) |
Dec 20, 2005 | 3.060 | 3.200 | 3.010 | 3.150 | 44,700 | +0.03(+0.96%) |
Dec 19, 2005 | 3.120 | 3.170 | 3.000 | 3.120 | 6,600 | -0.07(-2.19%) |
Dec 16, 2005 | 3.140 | 3.200 | 3.060 | 3.190 | 15,000 | -0.01(-0.31%) |
Dec 15, 2005 | 3.120 | 3.200 | 3.050 | 3.200 | 29,900 | -0.02(-0.62%) |
Dec 14, 2005 | 3.200 | 3.290 | 3.160 | 3.220 | 35,900 | -0.08(-2.42%) |
Dec 13, 2005 | 3.160 | 3.300 | 3.160 | 3.300 | 18,500 | +0.14(+4.43%) |
Dec 12, 2005 | 3.200 | 3.230 | 3.110 | 3.160 | 14,600 | -0.01(-0.32%) |
Dec 09, 2005 | 3.230 | 3.300 | 3.080 | 3.170 | 14,600 | -0.06(-1.86%) |
Dec 08, 2005 | 3.250 | 3.330 | 3.170 | 3.230 | 25,300 | -0.04(-1.22%) |
Dec 07, 2005 | 3.320 | 3.340 | 3.160 | 3.270 | 15,400 | -0.07(-2.10%) |
Dec 06, 2005 | 3.210 | 3.350 | 3.200 | 3.340 | 16,500 | +0.12(+3.73%) |
Dec 05, 2005 | 3.010 | 3.260 | 3.010 | 3.220 | 43,300 | +0.11(+3.54%) |
Dec 02, 2005 | 3.010 | 3.110 | 3.010 | 3.110 | 11,600 | +0.04(+1.30%) |
Dec 01, 2005 | 3.050 | 3.110 | 3.050 | 3.070 | 15,200 | +0.01(+0.33%) |
Nov 30, 2005 | 3.000 | 3.190 | 3.000 | 3.060 | 24,400 | +0.02(+0.66%) |
Nov 29, 2005 | 3.030 | 3.070 | 3.000 | 3.040 | 47,600 | -0.05(-1.62%) |
Nov 28, 2005 | 3.140 | 3.140 | 3.040 | 3.090 | 31,100 | -0.16(-4.92%) |
Nov 25, 2005 | 3.200 | 3.250 | 3.140 | 3.250 | 19,000 | +0.03(+0.93%) |
Nov 23, 2005 | 3.180 | 3.280 | 3.180 | 3.220 | 17,800 | -0.03(-0.92%) |
Nov 22, 2005 | 3.250 | 3.250 | 3.210 | 3.250 | 40,400 | -0.01(-0.31%) |
Nov 21, 2005 | 3.250 | 3.340 | 3.240 | 3.260 | 17,700 | +0.00(+0.00%) |
Nov 18, 2005 | 3.280 | 3.280 | 3.240 | 3.260 | 11,600 | -0.02(-0.61%) |
Nov 17, 2005 | 3.280 | 3.420 | 3.280 | 3.280 | 10,100 | +0.00(+0.00%) |
Nov 16, 2005 | 3.450 | 3.450 | 3.280 | 3.280 | 16,400 | -0.03(-0.91%) |
Nov 15, 2005 | 3.490 | 3.490 | 3.310 | 3.310 | 31,400 | -0.09(-2.65%) |
Nov 14, 2005 | 3.370 | 3.500 | 3.320 | 3.400 | 25,900 | -0.02(-0.58%) |
Nov 11, 2005 | 3.500 | 3.500 | 3.360 | 3.420 | 18,400 | -0.05(-1.44%) |
Nov 10, 2005 | 3.350 | 3.470 | 3.350 | 3.470 | 2,600 | +0.08(+2.36%) |
Nov 09, 2005 | 3.590 | 3.600 | 3.350 | 3.390 | 9,500 | -0.18(-5.04%) |
Nov 08, 2005 | 3.570 | 3.590 | 3.500 | 3.570 | 21,300 | -0.02(-0.56%) |
Nov 07, 2005 | 3.380 | 3.590 | 3.380 | 3.590 | 12,100 | +0.21(+6.21%) |
Nov 04, 2005 | 3.490 | 3.500 | 3.380 | 3.380 | 17,600 | +0.02(+0.60%) |
Nov 03, 2005 | 3.320 | 3.500 | 3.310 | 3.360 | 23,800 | -0.04(-1.18%) |
Nov 02, 2005 | 3.290 | 3.400 | 3.290 | 3.400 | 9,000 | +0.02(+0.59%) |
Nov 01, 2005 | 3.400 | 3.400 | 3.300 | 3.380 | 43,500 | +0.03(+0.90%) |
Oct 31, 2005 | 3.480 | 3.490 | 3.350 | 3.350 | 20,400 | -0.00(-0.03%) |
Oct 28, 2005 | 3.290 | 3.450 | 3.280 | 3.351 | 11,300 | +0.05(+1.55%) |
Oct 27, 2005 | 3.350 | 3.350 | 3.290 | 3.300 | 8,900 | -0.05(-1.49%) |
Oct 26, 2005 | 3.291 | 3.350 | 3.291 | 3.350 | 3,600 | +0.03(+0.90%) |
Oct 25, 2005 | 3.430 | 3.430 | 3.290 | 3.320 | 1,600 | -0.11(-3.21%) |
Oct 24, 2005 | 3.460 | 3.490 | 3.300 | 3.430 | 20,600 | +0.02(+0.59%) |
Oct 21, 2005 | 3.410 | 3.420 | 3.390 | 3.410 | 6,600 | +0.04(+1.19%) |
Oct 20, 2005 | 3.390 | 3.480 | 3.300 | 3.370 | 8,800 | +0.07(+2.12%) |
Oct 19, 2005 | 3.400 | 3.410 | 3.300 | 3.300 | 11,100 | -0.10(-2.94%) |
Oct 18, 2005 | 3.480 | 3.480 | 3.320 | 3.400 | 14,100 | +0.02(+0.59%) |
Oct 17, 2005 | 3.450 | 3.450 | 3.330 | 3.380 | 16,400 | +0.06(+1.81%) |
Oct 14, 2005 | 3.320 | 3.370 | 3.320 | 3.320 | 17,400 | -0.02(-0.60%) |
Oct 13, 2005 | 3.360 | 3.360 | 3.340 | 3.340 | 9,900 | -0.09(-2.62%) |
Oct 12, 2005 | 3.450 | 3.450 | 3.360 | 3.430 | 9,200 | -0.02(-0.58%) |
Oct 11, 2005 | 3.490 | 3.490 | 3.400 | 3.450 | 3,500 | +0.05(+1.47%) |
Oct 10, 2005 | 3.400 | 3.490 | 3.400 | 3.400 | 19,800 | +0.00(+0.00%) |
Oct 07, 2005 | 3.480 | 3.480 | 3.370 | 3.400 | 15,200 | +0.02(+0.59%) |
Oct 06, 2005 | 3.450 | 3.470 | 3.350 | 3.380 | 16,500 | -0.02(-0.59%) |
Oct 05, 2005 | 3.400 | 3.460 | 3.350 | 3.400 | 22,100 | -0.02(-0.58%) |
Oct 04, 2005 | 3.390 | 3.470 | 3.360 | 3.420 | 17,100 | -0.04(-1.16%) |