Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.180 | 3.250 | 3.080 | 3.080 | 4,300 | +0.00(+0.00%) |
Aug 30, 2006 | 2.900 | 3.300 | 2.900 | 3.080 | 16,800 | +0.37(+13.65%) |
Aug 29, 2006 | 2.400 | 2.840 | 2.400 | 2.710 | 16,100 | +0.41(+17.83%) |
Aug 28, 2006 | 2.450 | 2.450 | 2.300 | 2.300 | 8,400 | -0.15(-6.12%) |
Aug 25, 2006 | 2.480 | 2.500 | 2.450 | 2.450 | 1,300 | +0.00(+0.00%) |
Aug 24, 2006 | 2.450 | 2.450 | 2.450 | 2.450 | 2,900 | +0.00(+0.00%) |
Aug 23, 2006 | 2.500 | 2.500 | 2.450 | 2.450 | 700 | -0.04(-1.61%) |
Aug 22, 2006 | 2.420 | 2.490 | 2.420 | 2.490 | 2,400 | +0.09(+3.75%) |
Aug 21, 2006 | 2.400 | 2.400 | 2.400 | 2.400 | 3,100 | +0.10(+4.34%) |
Aug 18, 2006 | 2.300 | 2.300 | 2.300 | 2.300 | 3,200 | +0.01(+0.45%) |
Aug 17, 2006 | 2.320 | 2.380 | 2.290 | 2.290 | 2,900 | -0.01(-0.44%) |
Aug 16, 2006 | 2.300 | 2.300 | 2.150 | 2.300 | 4,600 | +0.05(+2.22%) |
Aug 15, 2006 | 2.240 | 2.260 | 2.150 | 2.250 | 16,600 | -0.06(-2.60%) |
Aug 14, 2006 | 2.510 | 2.510 | 2.150 | 2.310 | 15,100 | -0.20(-7.97%) |
Aug 11, 2006 | 2.660 | 2.660 | 2.510 | 2.510 | 3,600 | -0.19(-7.04%) |
Aug 10, 2006 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | +0.00(+0.00%) |
Aug 09, 2006 | 2.800 | 2.850 | 2.700 | 2.700 | 11,800 | -0.10(-3.57%) |
Aug 08, 2006 | 2.790 | 2.800 | 2.790 | 2.800 | 2,400 | +0.00(+0.00%) |
Aug 07, 2006 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 2.750 | 2.800 | 2.720 | 2.800 | 900 | +0.08(+2.94%) |
Aug 03, 2006 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 2.720 | 2.720 | 2.720 | 2.720 | 200 | -0.08(-2.86%) |
Aug 01, 2006 | 2.800 | 2.800 | 2.800 | 2.800 | 400 | -0.03(-1.06%) |
Jul 31, 2006 | 2.810 | 2.830 | 2.810 | 2.830 | 1,000 | +0.02(+0.71%) |
Jul 28, 2006 | 2.810 | 2.810 | 2.810 | 2.810 | 800 | -0.04(-1.40%) |
Jul 27, 2006 | 2.790 | 2.950 | 2.790 | 2.850 | 9,000 | +0.09(+3.26%) |
Jul 26, 2006 | 2.800 | 2.800 | 2.760 | 2.760 | 400 | -0.09(-3.16%) |
Jul 25, 2006 | 2.800 | 2.850 | 2.750 | 2.850 | 3,000 | +0.13(+4.78%) |
Jul 24, 2006 | 2.550 | 2.780 | 2.550 | 2.720 | 5,300 | +0.12(+4.62%) |
Jul 21, 2006 | 2.660 | 2.660 | 2.550 | 2.600 | 2,000 | -0.05(-1.89%) |
Jul 20, 2006 | 2.740 | 2.740 | 2.650 | 2.650 | 1,100 | -0.15(-5.36%) |
Jul 19, 2006 | 2.800 | 2.800 | 2.800 | 2.800 | 1,600 | +0.13(+4.87%) |
Jul 18, 2006 | 2.790 | 2.790 | 2.650 | 2.670 | 800 | -0.01(-0.29%) |
Jul 17, 2006 | 2.720 | 2.720 | 2.678 | 2.678 | 1,000 | -0.02(-0.82%) |
Jul 14, 2006 | 2.700 | 2.790 | 2.650 | 2.700 | 1,900 | -0.05(-1.82%) |
Jul 13, 2006 | 2.800 | 2.800 | 2.720 | 2.750 | 1,900 | -0.04(-1.43%) |
Jul 12, 2006 | 2.720 | 2.790 | 2.720 | 2.790 | 500 | +0.00(+0.00%) |
Jul 11, 2006 | 2.850 | 2.850 | 2.730 | 2.790 | 5,900 | -0.03(-1.06%) |
Jul 10, 2006 | 2.810 | 2.820 | 2.810 | 2.820 | 500 | -0.03(-1.05%) |
Jul 07, 2006 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | -0.03(-1.04%) |
Jul 06, 2006 | 2.860 | 2.880 | 2.840 | 2.880 | 2,600 | +0.01(+0.35%) |
Jul 05, 2006 | 2.850 | 2.870 | 2.810 | 2.870 | 7,200 | +0.05(+1.77%) |
Jul 03, 2006 | 2.800 | 2.870 | 2.720 | 2.820 | 10,500 | -0.02(-0.70%) |
Jun 30, 2006 | 2.840 | 2.840 | 2.840 | 2.840 | 900 | -0.04(-1.39%) |
Jun 29, 2006 | 2.800 | 2.900 | 2.800 | 2.880 | 6,400 | +0.08(+2.86%) |
Jun 28, 2006 | 2.950 | 2.960 | 2.740 | 2.800 | 8,500 | -0.15(-5.08%) |
Jun 27, 2006 | 2.970 | 3.000 | 2.950 | 2.950 | 4,000 | -0.09(-2.96%) |
Jun 26, 2006 | 3.000 | 3.040 | 3.000 | 3.040 | 4,400 | +0.04(+1.33%) |
Jun 23, 2006 | 3.010 | 3.010 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
Jun 22, 2006 | 3.100 | 3.100 | 3.000 | 3.000 | 6,200 | -0.15(-4.76%) |
Jun 21, 2006 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | +0.06(+1.94%) |
Jun 20, 2006 | 3.090 | 3.090 | 3.090 | 3.090 | 1,000 | +0.09(+3.00%) |
Jun 19, 2006 | 2.950 | 3.000 | 2.890 | 3.000 | 14,300 | +0.00(+0.00%) |
Jun 16, 2006 | 3.090 | 3.090 | 2.950 | 3.000 | 4,100 | -0.06(-1.96%) |
Jun 15, 2006 | 3.100 | 3.120 | 3.010 | 3.060 | 5,300 | -0.02(-0.65%) |
Jun 14, 2006 | 3.100 | 3.110 | 3.000 | 3.080 | 2,700 | +0.00(+0.00%) |
Jun 13, 2006 | 3.060 | 3.160 | 3.010 | 3.080 | 7,400 | -0.07(-2.22%) |
Jun 12, 2006 | 3.370 | 3.370 | 3.150 | 3.150 | 4,400 | -0.30(-8.70%) |
Jun 09, 2006 | 3.570 | 3.600 | 3.230 | 3.450 | 10,600 | -0.05(-1.43%) |
Jun 08, 2006 | 3.470 | 3.500 | 3.410 | 3.500 | 2,500 | -0.03(-0.85%) |
Jun 07, 2006 | 3.470 | 3.530 | 3.470 | 3.530 | 700 | +0.05(+1.44%) |
Jun 06, 2006 | 3.600 | 3.600 | 3.450 | 3.480 | 5,400 | -0.03(-0.85%) |
Jun 05, 2006 | 3.580 | 3.600 | 3.510 | 3.510 | 900 | +0.01(+0.29%) |
Jun 02, 2006 | 3.400 | 3.500 | 3.400 | 3.500 | 28,400 | -0.24(-6.42%) |
Jun 01, 2006 | 3.750 | 3.750 | 3.740 | 3.740 | 600 | -0.01(-0.27%) |
May 31, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
May 30, 2006 | 3.730 | 3.800 | 3.730 | 3.750 | 1,900 | -0.02(-0.66%) |
May 26, 2006 | 3.840 | 3.840 | 3.700 | 3.775 | 2,400 | -0.10(-2.61%) |
May 25, 2006 | 3.900 | 3.900 | 3.876 | 3.876 | 2,200 | -0.01(-0.35%) |
May 24, 2006 | 4.000 | 4.000 | 3.860 | 3.890 | 3,900 | -0.26(-6.27%) |
May 23, 2006 | 3.800 | 4.150 | 3.700 | 4.150 | 57,600 | +0.36(+9.50%) |
May 22, 2006 | 3.800 | 3.800 | 3.700 | 3.790 | 2,400 | -0.02(-0.52%) |
May 19, 2006 | 3.460 | 3.850 | 3.400 | 3.810 | 15,400 | +0.31(+8.86%) |
May 18, 2006 | 3.670 | 3.700 | 3.370 | 3.500 | 70,700 | -0.22(-5.91%) |
May 17, 2006 | 3.740 | 3.750 | 3.520 | 3.720 | 36,400 | -0.01(-0.33%) |
May 16, 2006 | 3.900 | 3.980 | 3.700 | 3.732 | 11,500 | -0.20(-5.03%) |
May 15, 2006 | 3.940 | 4.030 | 3.930 | 3.930 | 3,700 | -0.03(-0.76%) |
May 12, 2006 | 4.000 | 4.010 | 3.910 | 3.960 | 7,000 | -0.08(-1.98%) |
May 11, 2006 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
May 10, 2006 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
May 09, 2006 | 4.020 | 4.040 | 4.010 | 4.040 | 1,800 | -0.08(-1.94%) |
May 08, 2006 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | -0.10(-2.37%) |
May 05, 2006 | 4.050 | 4.240 | 4.050 | 4.220 | 8,500 | +0.09(+2.18%) |
May 04, 2006 | 4.120 | 4.130 | 4.120 | 4.130 | 2,400 | +0.03(+0.73%) |
May 03, 2006 | 4.130 | 4.160 | 4.100 | 4.100 | 28,600 | -0.07(-1.68%) |
May 02, 2006 | 4.170 | 4.200 | 4.160 | 4.170 | 3,200 | +0.00(+0.00%) |
May 01, 2006 | 4.160 | 4.200 | 4.160 | 4.170 | 1,900 | +0.01(+0.24%) |
Apr 28, 2006 | 4.000 | 4.160 | 4.000 | 4.160 | 3,400 | +0.08(+1.96%) |
Apr 27, 2006 | 4.070 | 4.080 | 4.000 | 4.080 | 9,100 | +0.03(+0.74%) |
Apr 26, 2006 | 3.970 | 4.050 | 3.950 | 4.050 | 6,100 | +0.04(+1.00%) |
Apr 25, 2006 | 3.930 | 4.010 | 3.930 | 4.010 | 2,000 | +0.07(+1.78%) |
Apr 24, 2006 | 3.900 | 3.940 | 3.900 | 3.940 | 3,600 | +0.05(+1.29%) |
Apr 21, 2006 | 3.850 | 3.890 | 3.850 | 3.890 | 3,400 | -0.01(-0.26%) |
Apr 20, 2006 | 3.750 | 3.900 | 3.750 | 3.900 | 2,200 | +0.03(+0.78%) |
Apr 19, 2006 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 3.700 | 3.990 | 3.690 | 3.870 | 3,900 | +0.12(+3.20%) |
Apr 17, 2006 | 3.780 | 3.850 | 3.700 | 3.750 | 7,500 | -0.13(-3.35%) |
Apr 13, 2006 | 3.900 | 3.900 | 3.670 | 3.880 | 13,900 | -0.02(-0.51%) |
Apr 12, 2006 | 3.900 | 3.989 | 3.900 | 3.900 | 2,700 | -0.01(-0.26%) |
Apr 11, 2006 | 3.910 | 3.950 | 3.900 | 3.910 | 3,200 | +0.01(+0.26%) |
Apr 10, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | -0.04(-1.02%) |
Apr 07, 2006 | 3.900 | 3.950 | 3.900 | 3.940 | 1,300 | -0.01(-0.25%) |
Apr 06, 2006 | 4.000 | 4.000 | 3.850 | 3.950 | 10,300 | -0.08(-1.99%) |
Apr 05, 2006 | 4.030 | 4.130 | 4.030 | 4.030 | 2,100 | -0.04(-0.98%) |
Apr 04, 2006 | 4.200 | 4.300 | 3.850 | 4.070 | 17,900 | -0.03(-0.73%) |
Apr 03, 2006 | 3.900 | 4.340 | 3.900 | 4.100 | 25,000 | +0.19(+4.86%) |
Mar 31, 2006 | 3.810 | 3.910 | 3.810 | 3.910 | 1,600 | +0.05(+1.30%) |
Mar 30, 2006 | 3.950 | 3.950 | 3.790 | 3.860 | 3,300 | -0.09(-2.28%) |
Mar 29, 2006 | 3.950 | 3.960 | 3.900 | 3.950 | 3,500 | +0.05(+1.28%) |
Mar 28, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.04(+1.04%) |
Mar 27, 2006 | 3.800 | 3.860 | 3.800 | 3.860 | 2,300 | +0.07(+1.85%) |
Mar 24, 2006 | 3.600 | 3.790 | 3.600 | 3.790 | 1,000 | +0.04(+1.07%) |
Mar 23, 2006 | 3.700 | 3.760 | 3.600 | 3.750 | 3,600 | -0.05(-1.32%) |
Mar 22, 2006 | 3.850 | 3.850 | 3.800 | 3.800 | 1,000 | -0.16(-4.04%) |
Mar 21, 2006 | 3.960 | 3.960 | 3.960 | 3.960 | 1,300 | -0.01(-0.25%) |
Mar 20, 2006 | 3.960 | 3.970 | 3.960 | 3.970 | 300 | +0.01(+0.25%) |
Mar 17, 2006 | 3.950 | 3.960 | 3.950 | 3.960 | 1,100 | +0.01(+0.25%) |
Mar 16, 2006 | 3.980 | 4.000 | 3.906 | 3.950 | 4,100 | -0.03(-0.76%) |
Mar 15, 2006 | 3.970 | 4.000 | 3.970 | 3.980 | 3,900 | -0.01(-0.25%) |
Mar 14, 2006 | 3.900 | 3.990 | 3.900 | 3.990 | 500 | +0.14(+3.64%) |
Mar 13, 2006 | 3.910 | 3.910 | 3.850 | 3.850 | 1,100 | -0.10(-2.53%) |
Mar 10, 2006 | 3.860 | 3.950 | 3.860 | 3.950 | 1,100 | +0.10(+2.60%) |
Mar 09, 2006 | 3.780 | 3.850 | 3.780 | 3.850 | 900 | +0.05(+1.32%) |
Mar 08, 2006 | 3.900 | 3.910 | 3.750 | 3.800 | 5,900 | -0.20(-5.00%) |
Mar 07, 2006 | 3.820 | 4.000 | 3.820 | 4.000 | 6,800 | +0.15(+3.90%) |
Mar 06, 2006 | 3.900 | 3.900 | 3.800 | 3.850 | 3,300 | -0.10(-2.53%) |
Mar 03, 2006 | 3.870 | 3.950 | 3.870 | 3.950 | 600 | -0.07(-1.67%) |
Mar 02, 2006 | 3.900 | 4.017 | 3.900 | 4.017 | 400 | +0.11(+2.74%) |
Mar 01, 2006 | 4.040 | 4.050 | 3.743 | 3.910 | 1,400 | -0.16(-3.93%) |
Feb 28, 2006 | 4.070 | 4.070 | 4.070 | 4.070 | 500 | -0.02(-0.49%) |
Feb 27, 2006 | 3.980 | 4.090 | 3.980 | 4.090 | 11,200 | +0.14(+3.54%) |
Feb 24, 2006 | 3.960 | 3.960 | 3.950 | 3.950 | 2,500 | -0.13(-3.19%) |
Feb 23, 2006 | 4.010 | 4.090 | 3.960 | 4.080 | 7,400 | +0.07(+1.75%) |
Feb 22, 2006 | 3.950 | 4.010 | 3.950 | 4.010 | 2,600 | +0.05(+1.26%) |
Feb 21, 2006 | 4.000 | 4.090 | 3.960 | 3.960 | 5,400 | +0.05(+1.28%) |
Feb 17, 2006 | 3.820 | 3.910 | 3.770 | 3.910 | 3,300 | +0.11(+2.89%) |
Feb 16, 2006 | 3.770 | 3.810 | 3.770 | 3.800 | 400 | +0.02(+0.53%) |
Feb 15, 2006 | 3.880 | 3.920 | 3.730 | 3.780 | 12,900 | -0.18(-4.57%) |
Feb 14, 2006 | 3.940 | 3.961 | 3.940 | 3.961 | 1,200 | +0.21(+5.63%) |
Feb 13, 2006 | 3.880 | 3.880 | 3.700 | 3.750 | 5,600 | -0.05(-1.32%) |
Feb 10, 2006 | 3.950 | 3.950 | 3.600 | 3.800 | 8,200 | -0.30(-7.32%) |
Feb 09, 2006 | 3.950 | 4.100 | 3.910 | 4.100 | 5,600 | +0.19(+4.86%) |
Feb 08, 2006 | 3.910 | 3.980 | 3.900 | 3.910 | 1,400 | -0.04(-1.01%) |
Feb 07, 2006 | 3.990 | 3.990 | 3.950 | 3.950 | 23,300 | +0.00(+0.00%) |
Feb 06, 2006 | 3.750 | 3.950 | 3.750 | 3.950 | 2,300 | +0.21(+5.61%) |
Feb 03, 2006 | 3.750 | 3.750 | 3.740 | 3.740 | 300 | +0.08(+2.19%) |
Feb 02, 2006 | 3.690 | 3.690 | 3.660 | 3.660 | 4,300 | +0.04(+1.10%) |
Feb 01, 2006 | 3.700 | 3.710 | 3.550 | 3.620 | 2,900 | -0.14(-3.72%) |
Jan 31, 2006 | 3.800 | 3.800 | 3.750 | 3.760 | 3,700 | +0.01(+0.27%) |
Jan 30, 2006 | 3.750 | 3.760 | 3.750 | 3.750 | 3,700 | -0.04(-1.06%) |
Jan 27, 2006 | 3.820 | 3.820 | 3.720 | 3.790 | 2,200 | -0.01(-0.26%) |
Jan 26, 2006 | 3.840 | 3.990 | 3.700 | 3.800 | 4,000 | +0.11(+2.98%) |
Jan 25, 2006 | 3.520 | 3.840 | 3.520 | 3.690 | 17,000 | -0.31(-7.75%) |
Jan 24, 2006 | 4.290 | 4.470 | 3.910 | 4.000 | 25,400 | -0.20(-4.76%) |
Jan 23, 2006 | 4.110 | 4.230 | 3.900 | 4.200 | 181,300 | +0.10(+2.44%) |
Jan 20, 2006 | 4.020 | 4.210 | 3.950 | 4.100 | 75,900 | +0.09(+2.24%) |
Jan 19, 2006 | 3.750 | 4.010 | 3.750 | 4.010 | 12,200 | +0.18(+4.70%) |
Jan 18, 2006 | 3.900 | 3.900 | 3.800 | 3.830 | 7,400 | -0.12(-3.04%) |
Jan 17, 2006 | 4.000 | 4.060 | 3.860 | 3.950 | 12,300 | +0.01(+0.25%) |
Jan 13, 2006 | 3.950 | 3.950 | 3.810 | 3.940 | 2,500 | -0.04(-1.01%) |
Jan 12, 2006 | 3.940 | 3.990 | 3.750 | 3.980 | 13,600 | -0.01(-0.25%) |
Jan 11, 2006 | 4.150 | 4.150 | 3.870 | 3.990 | 13,600 | -0.22(-5.23%) |
Jan 10, 2006 | 4.080 | 4.210 | 3.650 | 4.210 | 20,900 | +0.13(+3.19%) |
Jan 09, 2006 | 3.940 | 4.150 | 3.850 | 4.080 | 46,000 | +0.33(+8.80%) |
Jan 06, 2006 | 3.200 | 3.950 | 3.200 | 3.750 | 66,500 | +0.54(+16.82%) |
Jan 05, 2006 | 2.750 | 3.250 | 2.750 | 3.210 | 24,900 | +0.41(+14.64%) |
Jan 04, 2006 | 2.950 | 2.950 | 2.800 | 2.800 | 2,200 | -0.11(-3.78%) |
Jan 03, 2006 | 2.950 | 2.950 | 2.910 | 2.910 | 1,900 | +0.00(+0.00%) |
Dec 30, 2005 | 2.900 | 3.000 | 2.890 | 2.910 | 6,000 | +0.01(+0.34%) |
Dec 29, 2005 | 2.800 | 2.900 | 2.800 | 2.900 | 3,200 | +0.11(+3.94%) |
Dec 28, 2005 | 2.780 | 2.800 | 2.780 | 2.790 | 2,200 | -0.01(-0.36%) |
Dec 27, 2005 | 2.750 | 2.930 | 2.750 | 2.800 | 5,400 | +0.05(+1.82%) |
Dec 23, 2005 | 2.830 | 2.870 | 2.730 | 2.750 | 7,000 | -0.08(-2.83%) |
Dec 22, 2005 | 2.850 | 2.850 | 2.830 | 2.830 | 900 | -0.02(-0.70%) |
Dec 21, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | -0.07(-2.40%) |
Dec 20, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 300 | +0.12(+4.29%) |
Dec 19, 2005 | 2.750 | 2.840 | 2.730 | 2.800 | 3,000 | -0.02(-0.71%) |
Dec 16, 2005 | 2.900 | 2.900 | 2.780 | 2.820 | 4,300 | -0.08(-2.76%) |
Dec 15, 2005 | 2.870 | 2.900 | 2.870 | 2.900 | 600 | +0.00(+0.00%) |
Dec 14, 2005 | 2.880 | 2.900 | 2.880 | 2.900 | 2,100 | +0.02(+0.69%) |
Dec 13, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 400 | -0.02(-0.69%) |
Dec 12, 2005 | 2.900 | 2.930 | 2.900 | 2.900 | 4,500 | +0.05(+1.75%) |
Dec 09, 2005 | 2.870 | 2.920 | 2.720 | 2.850 | 4,200 | -0.06(-2.06%) |
Dec 08, 2005 | 2.900 | 2.930 | 2.900 | 2.910 | 2,400 | +0.01(+0.34%) |
Dec 07, 2005 | 2.950 | 2.950 | 2.900 | 2.900 | 3,200 | +0.00(+0.00%) |
Dec 06, 2005 | 2.760 | 2.950 | 2.760 | 2.900 | 4,100 | +0.18(+6.62%) |
Dec 05, 2005 | 2.790 | 2.790 | 2.660 | 2.720 | 28,100 | -0.10(-3.55%) |
Dec 02, 2005 | 2.990 | 2.990 | 2.810 | 2.820 | 15,600 | -0.18(-6.00%) |
Dec 01, 2005 | 3.050 | 3.131 | 2.900 | 3.000 | 20,700 | -0.15(-4.76%) |
Nov 30, 2005 | 3.140 | 3.290 | 3.100 | 3.150 | 14,900 | -0.03(-0.94%) |
Nov 29, 2005 | 3.180 | 3.180 | 3.180 | 3.180 | 500 | +0.00(+0.00%) |
Nov 28, 2005 | 3.140 | 3.200 | 3.060 | 3.180 | 12,000 | -0.06(-1.85%) |
Nov 25, 2005 | 3.150 | 3.240 | 3.150 | 3.240 | 6,000 | -0.01(-0.31%) |
Nov 23, 2005 | 3.320 | 3.320 | 3.250 | 3.250 | 3,500 | -0.10(-2.99%) |
Nov 22, 2005 | 3.210 | 3.400 | 3.210 | 3.350 | 8,400 | +0.15(+4.69%) |
Nov 21, 2005 | 3.150 | 3.280 | 3.150 | 3.200 | 3,500 | +0.00(+0.00%) |
Nov 18, 2005 | 3.150 | 3.240 | 3.150 | 3.200 | 21,500 | -0.04(-1.23%) |
Nov 17, 2005 | 3.200 | 3.270 | 3.160 | 3.240 | 4,100 | -0.04(-1.22%) |
Nov 16, 2005 | 3.250 | 3.430 | 3.140 | 3.280 | 54,400 | +0.08(+2.50%) |
Nov 15, 2005 | 3.600 | 3.600 | 3.120 | 3.200 | 83,600 | -0.80(-20.00%) |
Nov 14, 2005 | 4.440 | 4.750 | 4.000 | 4.000 | 46,100 | -0.52(-11.50%) |
Nov 11, 2005 | 4.600 | 4.700 | 4.520 | 4.520 | 20,800 | -0.08(-1.74%) |
Nov 10, 2005 | 4.600 | 4.620 | 4.210 | 4.600 | 23,400 | +0.00(+0.00%) |
Nov 09, 2005 | 4.300 | 4.700 | 4.300 | 4.600 | 66,800 | +0.35(+8.24%) |
Nov 08, 2005 | 4.030 | 4.310 | 4.030 | 4.250 | 15,300 | +0.15(+3.66%) |
Nov 07, 2005 | 4.000 | 4.100 | 3.990 | 4.100 | 12,400 | +0.10(+2.50%) |
Nov 04, 2005 | 4.020 | 4.300 | 3.960 | 4.000 | 35,900 | +0.00(+0.00%) |
Nov 03, 2005 | 4.150 | 4.150 | 4.000 | 4.000 | 5,400 | -0.04(-0.99%) |
Nov 02, 2005 | 3.800 | 4.190 | 3.800 | 4.040 | 26,700 | +0.24(+6.32%) |
Nov 01, 2005 | 3.630 | 3.950 | 3.630 | 3.800 | 18,200 | +0.18(+4.97%) |
Oct 31, 2005 | 3.600 | 3.640 | 3.580 | 3.620 | 13,200 | +0.02(+0.56%) |
Oct 28, 2005 | 3.600 | 3.600 | 3.500 | 3.600 | 9,600 | -0.04(-1.10%) |
Oct 27, 2005 | 3.650 | 3.650 | 3.610 | 3.640 | 2,200 | -0.05(-1.36%) |
Oct 26, 2005 | 3.690 | 3.710 | 3.690 | 3.690 | 3,200 | +0.09(+2.50%) |
Oct 25, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
Oct 24, 2005 | 3.500 | 3.740 | 3.500 | 3.600 | 5,900 | +0.10(+2.86%) |
Oct 21, 2005 | 3.510 | 3.590 | 3.460 | 3.500 | 8,800 | +0.00(+0.00%) |
Oct 20, 2005 | 3.500 | 3.510 | 3.500 | 3.500 | 7,800 | +0.00(+0.00%) |
Oct 19, 2005 | 3.400 | 3.500 | 3.360 | 3.500 | 13,900 | +0.09(+2.64%) |
Oct 18, 2005 | 3.450 | 3.490 | 3.410 | 3.410 | 1,200 | -0.05(-1.45%) |
Oct 17, 2005 | 3.450 | 3.490 | 3.450 | 3.460 | 5,900 | -0.10(-2.81%) |
Oct 14, 2005 | 3.530 | 3.560 | 3.430 | 3.560 | 3,800 | +0.07(+2.03%) |
Oct 13, 2005 | 3.620 | 3.680 | 3.470 | 3.489 | 6,700 | -0.06(-1.72%) |
Oct 12, 2005 | 3.730 | 3.764 | 3.550 | 3.550 | 8,300 | -0.18(-4.77%) |
Oct 11, 2005 | 3.880 | 3.880 | 3.720 | 3.728 | 8,200 | -0.14(-3.67%) |
Oct 10, 2005 | 4.000 | 4.050 | 3.870 | 3.870 | 14,800 | -0.12(-3.01%) |
Oct 07, 2005 | 3.890 | 4.000 | 3.861 | 3.990 | 35,600 | +0.14(+3.64%) |
Oct 06, 2005 | 4.300 | 4.410 | 3.850 | 3.850 | 21,000 | -0.44(-10.26%) |
Oct 05, 2005 | 3.800 | 4.290 | 3.740 | 4.290 | 13,300 | +0.56(+15.01%) |
Oct 04, 2005 | 3.550 | 3.800 | 3.550 | 3.730 | 12,000 | +0.18(+5.07%) |
Oct 03, 2005 | 3.750 | 3.760 | 3.550 | 3.550 | 15,400 | -0.21(-5.59%) |
Sep 30, 2005 | 3.590 | 3.760 | 3.590 | 3.760 | 3,700 | +0.25(+7.12%) |
Sep 29, 2005 | 3.580 | 3.580 | 3.450 | 3.510 | 7,400 | -0.08(-2.23%) |
Sep 28, 2005 | 3.600 | 3.630 | 3.590 | 3.590 | 2,800 | -0.08(-2.18%) |
Sep 27, 2005 | 3.690 | 3.690 | 3.670 | 3.670 | 3,700 | +0.00(+0.00%) |
Sep 26, 2005 | 3.530 | 3.680 | 3.530 | 3.670 | 6,400 | +0.11(+3.09%) |
Sep 23, 2005 | 3.560 | 3.580 | 3.450 | 3.560 | 5,300 | -0.04(-1.11%) |
Sep 22, 2005 | 3.600 | 3.610 | 3.550 | 3.600 | 25,100 | -0.04(-1.10%) |
Sep 21, 2005 | 3.690 | 3.690 | 3.600 | 3.640 | 4,000 | -0.04(-1.09%) |
Sep 20, 2005 | 3.670 | 3.680 | 3.670 | 3.680 | 1,200 | +0.08(+2.22%) |
Sep 19, 2005 | 3.700 | 3.750 | 3.600 | 3.600 | 12,200 | -0.07(-1.91%) |
Sep 16, 2005 | 4.020 | 4.020 | 3.650 | 3.670 | 27,800 | -0.36(-8.93%) |
Sep 15, 2005 | 4.000 | 4.100 | 3.960 | 4.030 | 5,300 | -0.07(-1.71%) |
Sep 14, 2005 | 4.150 | 4.170 | 4.050 | 4.100 | 11,800 | +0.00(+0.00%) |
Sep 13, 2005 | 4.100 | 4.180 | 4.060 | 4.100 | 3,800 | +0.02(+0.49%) |
Sep 12, 2005 | 3.940 | 4.200 | 3.910 | 4.080 | 27,900 | +0.24(+6.25%) |
Sep 09, 2005 | 3.600 | 3.840 | 3.550 | 3.840 | 17,000 | +0.25(+6.96%) |
Sep 08, 2005 | 3.700 | 3.720 | 3.510 | 3.590 | 14,500 | -0.09(-2.45%) |
Sep 07, 2005 | 3.450 | 3.680 | 3.450 | 3.680 | 11,400 | +0.23(+6.67%) |
Sep 06, 2005 | 3.500 | 3.500 | 3.410 | 3.450 | 26,000 | -0.12(-3.36%) |
Sep 02, 2005 | 3.550 | 3.570 | 3.510 | 3.570 | 1,900 | +0.04(+1.13%) |