Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.102 | 4.277 | 4.102 | 4.228 | 3,474,527 | +0.13(+3.06%) |
May 30, 2006 | 4.120 | 4.127 | 4.081 | 4.102 | 1,655,205 | -0.02(-0.42%) |
May 26, 2006 | 4.102 | 4.172 | 4.071 | 4.120 | 1,383,681 | +0.03(+0.85%) |
May 25, 2006 | 4.078 | 4.092 | 4.019 | 4.085 | 691,697 | +0.02(+0.43%) |
May 24, 2006 | 4.085 | 4.085 | 4.015 | 4.067 | 622,098 | -0.02(-0.43%) |
May 23, 2006 | 4.116 | 4.169 | 4.085 | 4.085 | 321,646 | -0.00(-0.09%) |
May 22, 2006 | 4.015 | 4.155 | 3.959 | 4.088 | 406,139 | +0.08(+2.00%) |
May 19, 2006 | 3.872 | 4.040 | 3.827 | 4.008 | 1,688,143 | +0.28(+7.39%) |
May 18, 2006 | 3.788 | 3.795 | 3.669 | 3.732 | 240,590 | -0.05(-1.20%) |
May 17, 2006 | 3.806 | 3.827 | 3.750 | 3.778 | 672,794 | -0.05(-1.19%) |
May 16, 2006 | 3.837 | 3.858 | 3.813 | 3.823 | 948,040 | -0.01(-0.36%) |
May 15, 2006 | 3.687 | 3.903 | 3.676 | 3.837 | 599,471 | +0.14(+3.68%) |
May 12, 2006 | 3.662 | 3.774 | 3.579 | 3.701 | 494,642 | +0.00(+0.09%) |
May 11, 2006 | 3.834 | 3.841 | 3.697 | 3.697 | 265,795 | -0.14(-3.55%) |
May 10, 2006 | 3.841 | 3.865 | 3.809 | 3.834 | 385,517 | -0.01(-0.36%) |
May 09, 2006 | 3.886 | 3.928 | 3.841 | 3.848 | 875,577 | -0.00(-0.09%) |
May 08, 2006 | 3.875 | 3.886 | 3.841 | 3.851 | 245,745 | -0.02(-0.63%) |
May 05, 2006 | 3.858 | 3.917 | 3.848 | 3.875 | 415,591 | +0.02(+0.45%) |
May 04, 2006 | 3.858 | 3.875 | 3.841 | 3.858 | 236,294 | +0.02(+0.45%) |
May 03, 2006 | 3.806 | 3.945 | 3.753 | 3.841 | 584,004 | +0.05(+1.38%) |
May 02, 2006 | 3.781 | 3.799 | 3.711 | 3.788 | 303,029 | +0.03(+0.84%) |
May 01, 2006 | 3.760 | 3.830 | 3.739 | 3.757 | 396,974 | +0.00(+0.09%) |
Apr 28, 2006 | 3.649 | 3.757 | 3.631 | 3.753 | 523,284 | +0.09(+2.38%) |
Apr 27, 2006 | 3.704 | 3.753 | 3.666 | 3.666 | 457,121 | -0.04(-1.04%) |
Apr 26, 2006 | 3.750 | 3.767 | 3.676 | 3.704 | 350,001 | -0.05(-1.21%) |
Apr 25, 2006 | 3.792 | 3.792 | 3.711 | 3.750 | 501,516 | -0.03(-0.92%) |
Apr 24, 2006 | 3.823 | 3.837 | 3.774 | 3.785 | 838,056 | -0.04(-1.00%) |
Apr 21, 2006 | 3.893 | 3.893 | 3.806 | 3.823 | 415,018 | -0.02(-0.54%) |
Apr 20, 2006 | 3.841 | 3.865 | 3.823 | 3.844 | 983,270 | +0.00(+0.09%) |
Apr 19, 2006 | 3.844 | 3.868 | 3.813 | 3.841 | 715,756 | -0.00(-0.09%) |
Apr 18, 2006 | 3.813 | 3.848 | 3.813 | 3.844 | 361,744 | +0.03(+0.73%) |
Apr 17, 2006 | 3.823 | 3.865 | 3.788 | 3.816 | 781,346 | -0.01(-0.27%) |
Apr 13, 2006 | 3.841 | 3.868 | 3.813 | 3.827 | 164,976 | -0.01(-0.36%) |
Apr 12, 2006 | 3.834 | 3.841 | 3.813 | 3.841 | 188,462 | +0.01(+0.27%) |
Apr 11, 2006 | 3.809 | 3.841 | 3.799 | 3.830 | 872,140 | +0.02(+0.46%) |
Apr 10, 2006 | 3.875 | 3.875 | 3.792 | 3.813 | 642,720 | -0.03(-0.73%) |
Apr 07, 2006 | 3.907 | 3.987 | 3.809 | 3.841 | 272,955 | -0.07(-1.70%) |
Apr 06, 2006 | 3.841 | 3.910 | 3.827 | 3.907 | 318,782 | +0.08(+2.19%) |
Apr 05, 2006 | 3.841 | 3.858 | 3.792 | 3.823 | 276,106 | +0.00(+0.00%) |
Apr 04, 2006 | 3.823 | 3.882 | 3.792 | 3.823 | 607,204 | +0.01(+0.27%) |
Apr 03, 2006 | 3.757 | 3.851 | 3.757 | 3.813 | 798,531 | +0.04(+1.11%) |
Mar 31, 2006 | 3.788 | 3.813 | 3.757 | 3.771 | 250,042 | -0.03(-0.92%) |
Mar 30, 2006 | 3.813 | 3.841 | 3.753 | 3.806 | 222,832 | -0.02(-0.46%) |
Mar 29, 2006 | 3.792 | 3.921 | 3.792 | 3.823 | 1,118,745 | +0.02(+0.55%) |
Mar 28, 2006 | 3.718 | 3.816 | 3.701 | 3.802 | 567,392 | +0.10(+2.64%) |
Mar 27, 2006 | 3.614 | 3.715 | 3.614 | 3.704 | 625,535 | +0.07(+2.02%) |
Mar 24, 2006 | 3.617 | 3.649 | 3.572 | 3.631 | 311,335 | +0.02(+0.48%) |
Mar 23, 2006 | 3.631 | 3.649 | 3.614 | 3.614 | 186,171 | -0.02(-0.48%) |
Mar 22, 2006 | 3.621 | 3.676 | 3.603 | 3.631 | 534,740 | +0.01(+0.39%) |
Mar 21, 2006 | 3.666 | 3.680 | 3.607 | 3.617 | 463,709 | -0.05(-1.33%) |
Mar 20, 2006 | 3.642 | 3.701 | 3.600 | 3.666 | 613,792 | +0.02(+0.67%) |
Mar 17, 2006 | 3.593 | 3.723 | 3.586 | 3.642 | 609,209 | +0.06(+1.76%) |
Mar 16, 2006 | 3.551 | 3.596 | 3.551 | 3.579 | 1,334,704 | +0.03(+0.99%) |
Mar 15, 2006 | 3.530 | 3.575 | 3.530 | 3.544 | 390,959 | +0.02(+0.59%) |
Mar 14, 2006 | 3.463 | 3.551 | 3.463 | 3.523 | 365,754 | +0.05(+1.51%) |
Mar 13, 2006 | 3.579 | 3.579 | 3.450 | 3.470 | 528,726 | -0.13(-3.50%) |
Mar 10, 2006 | 3.666 | 3.680 | 3.596 | 3.596 | 929,423 | +0.03(+0.98%) |
Mar 09, 2006 | 3.544 | 3.596 | 3.544 | 3.561 | 451,393 | +0.05(+1.49%) |
Mar 08, 2006 | 3.457 | 3.516 | 3.453 | 3.509 | 352,579 | +0.05(+1.52%) |
Mar 07, 2006 | 3.498 | 3.505 | 3.457 | 3.457 | 780,486 | -0.04(-1.20%) |
Mar 06, 2006 | 3.491 | 3.523 | 3.491 | 3.498 | 244,027 | -0.02(-0.69%) |
Mar 03, 2006 | 3.558 | 3.558 | 3.512 | 3.523 | 217,677 | +0.00(+0.00%) |
Mar 02, 2006 | 3.540 | 3.572 | 3.509 | 3.523 | 1,916,704 | -0.01(-0.39%) |
Mar 01, 2006 | 3.491 | 3.554 | 3.484 | 3.537 | 473,734 | +0.05(+1.30%) |
Feb 28, 2006 | 3.491 | 3.526 | 3.477 | 3.491 | 273,242 | +0.00(+0.00%) |
Feb 27, 2006 | 3.526 | 3.526 | 3.491 | 3.491 | 281,834 | -0.00(-0.10%) |
Feb 24, 2006 | 3.544 | 3.561 | 3.495 | 3.495 | 628,112 | -0.04(-1.09%) |
Feb 23, 2006 | 3.537 | 3.561 | 3.491 | 3.533 | 390,386 | -0.01(-0.30%) |
Feb 22, 2006 | 3.547 | 3.547 | 3.484 | 3.544 | 816,575 | +0.01(+0.40%) |
Feb 21, 2006 | 3.610 | 3.662 | 3.502 | 3.530 | 475,452 | -0.04(-1.08%) |
Feb 17, 2006 | 3.446 | 3.600 | 3.446 | 3.568 | 1,627,709 | +0.16(+4.61%) |
Feb 16, 2006 | 3.470 | 3.523 | 3.411 | 3.411 | 764,161 | -0.04(-1.21%) |
Feb 15, 2006 | 3.439 | 3.530 | 3.425 | 3.453 | 1,977,710 | +0.00(+0.10%) |
Feb 14, 2006 | 3.425 | 3.457 | 3.415 | 3.450 | 214,812 | +0.03(+0.82%) |
Feb 13, 2006 | 3.446 | 3.457 | 3.422 | 3.422 | 191,613 | +0.00(+0.00%) |
Feb 10, 2006 | 3.387 | 3.450 | 3.387 | 3.422 | 494,642 | +0.03(+1.03%) |
Feb 09, 2006 | 3.369 | 3.418 | 3.369 | 3.387 | 419,601 | +0.00(+0.10%) |
Feb 08, 2006 | 3.334 | 3.418 | 3.313 | 3.383 | 851,518 | +0.05(+1.47%) |
Feb 07, 2006 | 3.387 | 3.387 | 3.331 | 3.334 | 143,495 | -0.04(-1.14%) |
Feb 06, 2006 | 3.387 | 3.394 | 3.334 | 3.373 | 202,496 | -0.01(-0.41%) |
Feb 03, 2006 | 3.387 | 3.390 | 3.366 | 3.387 | 199,632 | +0.00(+0.00%) |
Feb 02, 2006 | 3.457 | 3.457 | 3.380 | 3.387 | 1,027,092 | -0.06(-1.72%) |
Feb 01, 2006 | 3.369 | 3.460 | 3.310 | 3.446 | 881,878 | +0.11(+3.24%) |
Jan 31, 2006 | 3.317 | 3.345 | 3.292 | 3.338 | 747,548 | +0.03(+0.84%) |
Jan 30, 2006 | 3.334 | 3.369 | 3.306 | 3.310 | 404,134 | -0.02(-0.73%) |
Jan 27, 2006 | 3.317 | 3.457 | 3.310 | 3.334 | 676,231 | +0.02(+0.63%) |
Jan 26, 2006 | 3.348 | 3.352 | 3.282 | 3.313 | 421,606 | -0.04(-1.15%) |
Jan 25, 2006 | 3.359 | 3.369 | 3.334 | 3.352 | 73,895 | -0.02(-0.72%) |
Jan 24, 2006 | 3.411 | 3.411 | 3.289 | 3.376 | 507,244 | -0.05(-1.33%) |
Jan 23, 2006 | 3.394 | 3.453 | 3.376 | 3.422 | 80,483 | +0.03(+1.03%) |
Jan 20, 2006 | 3.425 | 3.425 | 3.324 | 3.387 | 3,062,945 | -0.03(-1.02%) |
Jan 19, 2006 | 3.443 | 3.450 | 3.397 | 3.422 | 86,498 | -0.01(-0.41%) |
Jan 18, 2006 | 3.383 | 3.439 | 3.383 | 3.436 | 63,584 | +0.03(+1.03%) |
Jan 17, 2006 | 3.463 | 3.481 | 3.387 | 3.401 | 728,072 | -0.05(-1.32%) |
Jan 13, 2006 | 3.509 | 3.509 | 3.387 | 3.446 | 1,314,082 | -0.08(-2.28%) |
Jan 12, 2006 | 3.614 | 3.614 | 3.526 | 3.526 | 489,200 | -0.09(-2.42%) |
Jan 11, 2006 | 3.645 | 3.666 | 3.603 | 3.614 | 563,955 | -0.02(-0.58%) |
Jan 10, 2006 | 3.736 | 3.736 | 3.614 | 3.635 | 119,149 | -0.11(-2.98%) |
Jan 09, 2006 | 3.526 | 3.771 | 3.502 | 3.746 | 415,877 | +0.23(+6.45%) |
Jan 06, 2006 | 3.519 | 3.526 | 3.495 | 3.519 | 87,070 | +0.00(+0.10%) |
Jan 05, 2006 | 3.491 | 3.523 | 3.474 | 3.516 | 136,048 | +0.02(+0.70%) |
Jan 04, 2006 | 3.488 | 3.516 | 3.460 | 3.491 | 453,112 | +0.00(+0.10%) |
Jan 03, 2006 | 3.415 | 3.491 | 3.359 | 3.488 | 221,973 | +0.07(+2.15%) |
Dec 30, 2005 | 3.415 | 3.422 | 3.352 | 3.415 | 162,112 | -0.01(-0.20%) |
Dec 29, 2005 | 3.422 | 3.457 | 3.233 | 3.422 | 365,754 | +0.00(+0.00%) |
Dec 28, 2005 | 3.439 | 3.443 | 3.355 | 3.422 | 102,537 | -0.01(-0.41%) |
Dec 27, 2005 | 3.484 | 3.491 | 3.359 | 3.436 | 107,979 | -0.04(-1.20%) |
Dec 23, 2005 | 3.436 | 3.491 | 3.415 | 3.477 | 81,342 | +0.04(+1.22%) |
Dec 22, 2005 | 3.334 | 3.446 | 3.320 | 3.436 | 234,289 | +0.10(+3.04%) |
Dec 21, 2005 | 3.334 | 3.341 | 3.289 | 3.334 | 75,900 | +0.00(+0.00%) |
Dec 20, 2005 | 3.327 | 3.348 | 3.282 | 3.334 | 593,742 | -0.00(-0.10%) |
Dec 19, 2005 | 3.317 | 3.341 | 3.289 | 3.338 | 113,994 | +0.00(+0.10%) |
Dec 16, 2005 | 3.268 | 3.334 | 3.268 | 3.334 | 1,121,323 | +0.08(+2.58%) |
Dec 15, 2005 | 3.352 | 3.352 | 3.212 | 3.251 | 466,000 | -0.07(-2.00%) |
Dec 14, 2005 | 3.230 | 3.348 | 3.230 | 3.317 | 2,094,569 | +0.10(+3.04%) |
Dec 13, 2005 | 3.177 | 3.226 | 3.167 | 3.219 | 502,662 | -0.01(-0.22%) |
Dec 12, 2005 | 3.230 | 3.240 | 3.160 | 3.226 | 99,100 | +0.00(+0.00%) |
Dec 09, 2005 | 3.212 | 3.292 | 3.212 | 3.226 | 161,539 | +0.02(+0.76%) |
Dec 08, 2005 | 3.254 | 3.275 | 3.184 | 3.202 | 623,530 | -0.05(-1.61%) |
Dec 07, 2005 | 3.313 | 3.317 | 3.251 | 3.254 | 66,162 | -0.06(-1.69%) |
Dec 06, 2005 | 3.313 | 3.317 | 3.282 | 3.310 | 200,492 | +0.00(+0.00%) |
Dec 05, 2005 | 3.299 | 3.317 | 3.257 | 3.310 | 99,100 | +0.00(+0.11%) |
Dec 02, 2005 | 3.352 | 3.380 | 3.233 | 3.306 | 327,374 | -0.06(-1.66%) |
Dec 01, 2005 | 3.191 | 3.429 | 3.191 | 3.362 | 374,920 | +0.17(+5.36%) |
Nov 30, 2005 | 3.128 | 3.212 | 3.100 | 3.191 | 1,322,388 | +0.08(+2.58%) |
Nov 29, 2005 | 3.100 | 3.139 | 3.093 | 3.111 | 131,465 | +0.03(+1.14%) |
Nov 28, 2005 | 3.072 | 3.093 | 3.072 | 3.076 | 154,951 | +0.01(+0.23%) |
Nov 25, 2005 | 3.072 | 3.090 | 3.069 | 3.069 | 26,923 | -0.00(-0.11%) |
Nov 23, 2005 | 3.065 | 3.090 | 3.055 | 3.072 | 215,099 | +0.01(+0.23%) |
Nov 22, 2005 | 3.107 | 3.125 | 3.062 | 3.065 | 467,432 | -0.05(-1.57%) |
Nov 21, 2005 | 3.097 | 3.132 | 3.097 | 3.114 | 224,264 | +0.00(+0.00%) |
Nov 18, 2005 | 3.104 | 3.146 | 3.072 | 3.114 | 600,044 | +0.03(+0.90%) |
Nov 17, 2005 | 3.111 | 3.125 | 3.065 | 3.086 | 83,920 | -0.01(-0.23%) |
Nov 16, 2005 | 3.142 | 3.149 | 3.065 | 3.093 | 97,954 | -0.05(-1.56%) |
Nov 15, 2005 | 3.062 | 3.142 | 3.055 | 3.142 | 158,388 | +0.09(+2.86%) |
Nov 14, 2005 | 3.083 | 3.093 | 3.017 | 3.055 | 157,243 | -0.02(-0.79%) |
Nov 11, 2005 | 3.093 | 3.104 | 3.055 | 3.079 | 168,126 | -0.03(-0.90%) |
Nov 10, 2005 | 3.090 | 3.160 | 3.090 | 3.107 | 533,595 | +0.02(+0.57%) |
Nov 09, 2005 | 3.125 | 3.125 | 3.069 | 3.090 | 264,935 | +0.03(+1.14%) |
Nov 08, 2005 | 3.142 | 3.142 | 3.038 | 3.055 | 282,120 | -0.10(-3.32%) |
Nov 07, 2005 | 3.107 | 3.212 | 3.104 | 3.160 | 864,407 | +0.06(+2.03%) |
Nov 04, 2005 | 3.142 | 3.142 | 3.097 | 3.097 | 122,586 | -0.04(-1.33%) |
Nov 03, 2005 | 3.118 | 3.146 | 3.118 | 3.139 | 464,568 | +0.02(+0.67%) |
Nov 02, 2005 | 3.132 | 3.142 | 3.086 | 3.118 | 1,692,439 | -0.02(-0.78%) |
Nov 01, 2005 | 3.135 | 3.142 | 3.107 | 3.142 | 432,490 | +0.02(+0.67%) |
Oct 31, 2005 | 3.107 | 3.212 | 3.107 | 3.121 | 536,459 | -0.01(-0.33%) |
Oct 28, 2005 | 3.107 | 3.132 | 3.069 | 3.132 | 327,088 | +0.04(+1.36%) |
Oct 27, 2005 | 3.125 | 3.139 | 3.083 | 3.090 | 5,955,759 | -0.01(-0.23%) |
Oct 26, 2005 | 3.107 | 3.261 | 3.090 | 3.097 | 250,328 | -0.01(-0.34%) |
Oct 25, 2005 | 3.090 | 3.125 | 2.985 | 3.107 | 2,255,535 | +0.02(+0.57%) |
Oct 24, 2005 | 3.100 | 3.107 | 3.024 | 3.090 | 3,260,287 | -0.00(-0.11%) |
Oct 21, 2005 | 3.251 | 3.251 | 2.653 | 3.093 | 2,323,702 | -0.17(-5.14%) |
Oct 20, 2005 | 3.282 | 3.324 | 3.230 | 3.261 | 87,643 | -0.02(-0.64%) |
Oct 19, 2005 | 3.230 | 3.289 | 3.198 | 3.282 | 92,226 | +0.05(+1.62%) |
Oct 18, 2005 | 3.271 | 3.282 | 3.226 | 3.230 | 290,140 | -0.03(-0.96%) |
Oct 17, 2005 | 3.387 | 3.387 | 3.191 | 3.261 | 191,613 | +0.05(+1.52%) |
Oct 14, 2005 | 3.230 | 3.235 | 3.177 | 3.212 | 187,889 | -0.02(-0.54%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.177 | 3.230 | 158,102 | -0.11(-3.34%) |
Oct 12, 2005 | 3.397 | 3.422 | 3.334 | 3.341 | 97,668 | -0.06(-1.64%) |
Oct 11, 2005 | 3.404 | 3.418 | 3.387 | 3.397 | 183,879 | +0.01(+0.31%) |
Oct 10, 2005 | 3.338 | 3.401 | 3.331 | 3.387 | 184,452 | +0.05(+1.57%) |
Oct 07, 2005 | 3.429 | 3.429 | 3.195 | 3.334 | 828,605 | -0.08(-2.25%) |
Oct 06, 2005 | 3.404 | 3.457 | 3.366 | 3.411 | 195,336 | -0.01(-0.31%) |
Oct 05, 2005 | 3.474 | 3.491 | 3.422 | 3.422 | 283,266 | -0.07(-2.00%) |
Oct 04, 2005 | 3.502 | 3.505 | 3.474 | 3.491 | 172,709 | -0.02(-0.60%) |
Oct 03, 2005 | 3.387 | 3.523 | 3.380 | 3.512 | 300,451 | +0.09(+2.65%) |
Sep 30, 2005 | 3.488 | 3.589 | 3.418 | 3.422 | 1,594,198 | -0.06(-1.80%) |
Sep 29, 2005 | 3.481 | 3.491 | 3.439 | 3.484 | 148,936 | -0.01(-0.20%) |
Sep 28, 2005 | 3.481 | 3.491 | 3.474 | 3.491 | 144,067 | +0.02(+0.50%) |
Sep 27, 2005 | 3.474 | 3.491 | 3.450 | 3.474 | 94,231 | +0.00(+0.00%) |
Sep 26, 2005 | 3.642 | 3.642 | 3.457 | 3.474 | 369,191 | -0.15(-4.24%) |
Sep 23, 2005 | 3.628 | 3.649 | 3.526 | 3.628 | 90,221 | +0.08(+2.36%) |
Sep 22, 2005 | 3.579 | 3.579 | 3.457 | 3.544 | 91,653 | -0.07(-1.93%) |
Sep 21, 2005 | 3.596 | 3.614 | 3.544 | 3.614 | 89,075 | -0.02(-0.48%) |
Sep 20, 2005 | 3.666 | 3.683 | 3.561 | 3.631 | 305,320 | -0.06(-1.61%) |
Sep 19, 2005 | 3.652 | 3.690 | 3.631 | 3.690 | 805,978 | +0.03(+0.76%) |
Sep 16, 2005 | 3.662 | 3.687 | 3.642 | 3.662 | 358,021 | +0.00(+0.00%) |
Sep 15, 2005 | 3.624 | 3.669 | 3.600 | 3.662 | 78,191 | +0.04(+1.06%) |
Sep 14, 2005 | 3.656 | 3.666 | 3.568 | 3.624 | 134,329 | -0.03(-0.77%) |
Sep 13, 2005 | 3.582 | 3.652 | 3.491 | 3.652 | 186,744 | +0.03(+0.77%) |
Sep 12, 2005 | 3.673 | 3.676 | 3.614 | 3.624 | 59,861 | -0.05(-1.42%) |
Sep 09, 2005 | 3.666 | 3.687 | 3.659 | 3.676 | 65,875 | +0.01(+0.19%) |
Sep 08, 2005 | 3.666 | 3.694 | 3.649 | 3.669 | 122,872 | +0.00(+0.10%) |
Sep 07, 2005 | 3.753 | 3.753 | 3.624 | 3.666 | 156,956 | -0.09(-2.33%) |
Sep 06, 2005 | 3.795 | 3.809 | 3.631 | 3.753 | 1,261,381 | -0.01(-0.19%) |
Sep 02, 2005 | 3.711 | 3.788 | 3.711 | 3.760 | 118,863 | +0.08(+2.28%) |
Sep 01, 2005 | 3.841 | 3.841 | 3.673 | 3.676 | 167,840 | -0.16(-4.27%) |
Aug 31, 2005 | 3.666 | 3.841 | 3.666 | 3.841 | 301,310 | +0.17(+4.76%) |
Aug 30, 2005 | 3.683 | 3.694 | 3.652 | 3.666 | 134,329 | -0.00(-0.10%) |
Aug 29, 2005 | 3.526 | 3.690 | 3.526 | 3.669 | 87,070 | +0.14(+3.85%) |
Aug 26, 2005 | 3.463 | 3.579 | 3.463 | 3.533 | 277,824 | +0.05(+1.50%) |
Aug 25, 2005 | 3.439 | 3.526 | 3.439 | 3.481 | 69,599 | +0.04(+1.12%) |
Aug 24, 2005 | 3.467 | 3.491 | 3.439 | 3.443 | 64,730 | -0.02(-0.70%) |
Aug 23, 2005 | 3.526 | 3.526 | 3.457 | 3.467 | 85,352 | -0.06(-1.68%) |
Aug 22, 2005 | 3.439 | 3.526 | 3.422 | 3.526 | 109,697 | +0.10(+2.96%) |
Aug 19, 2005 | 3.509 | 3.558 | 3.425 | 3.425 | 279,829 | -0.05(-1.41%) |
Aug 18, 2005 | 3.425 | 3.484 | 3.408 | 3.474 | 1,786,097 | +0.05(+1.32%) |
Aug 17, 2005 | 3.614 | 3.614 | 3.359 | 3.429 | 949,186 | -0.19(-5.12%) |
Aug 16, 2005 | 3.614 | 3.631 | 3.603 | 3.614 | 239,444 | +0.00(+0.00%) |
Aug 15, 2005 | 3.635 | 3.649 | 3.614 | 3.614 | 41,530 | -0.00(-0.10%) |
Aug 12, 2005 | 3.596 | 3.683 | 3.589 | 3.617 | 118,290 | +0.02(+0.58%) |
Aug 11, 2005 | 3.558 | 3.596 | 3.551 | 3.596 | 62,438 | +0.03(+0.98%) |
Aug 10, 2005 | 3.512 | 3.603 | 3.509 | 3.561 | 111,416 | +0.05(+1.29%) |
Aug 09, 2005 | 3.561 | 3.561 | 3.505 | 3.516 | 284,698 | -0.06(-1.56%) |
Aug 08, 2005 | 3.624 | 3.624 | 3.572 | 3.572 | 72,463 | -0.06(-1.63%) |
Aug 05, 2005 | 3.656 | 3.656 | 3.624 | 3.631 | 275,819 | -0.02(-0.48%) |
Aug 04, 2005 | 3.649 | 3.656 | 3.631 | 3.649 | 58,142 | -0.01(-0.19%) |
Aug 03, 2005 | 3.649 | 3.666 | 3.649 | 3.656 | 134,043 | +0.01(+0.19%) |
Aug 02, 2005 | 3.673 | 3.680 | 3.631 | 3.649 | 840,634 | -0.02(-0.48%) |
Aug 01, 2005 | 3.669 | 3.687 | 3.666 | 3.666 | 1,173,164 | -0.00(-0.10%) |
Jul 29, 2005 | 3.676 | 3.690 | 3.666 | 3.669 | 47,545 | +0.00(+0.00%) |
Jul 28, 2005 | 3.683 | 3.683 | 3.666 | 3.669 | 38,666 | +0.00(+0.10%) |
Jul 27, 2005 | 3.669 | 3.669 | 3.666 | 3.666 | 183,307 | +0.00(+0.00%) |
Jul 26, 2005 | 3.673 | 3.673 | 3.666 | 3.666 | 337,972 | -0.00(-0.10%) |
Jul 25, 2005 | 3.666 | 3.683 | 3.666 | 3.669 | 131,751 | +0.00(+0.00%) |
Jul 22, 2005 | 3.683 | 3.704 | 3.666 | 3.669 | 343,700 | -0.01(-0.38%) |
Jul 21, 2005 | 3.666 | 3.722 | 3.666 | 3.683 | 2,124,642 | +0.02(+0.48%) |
Jul 20, 2005 | 3.729 | 3.729 | 3.666 | 3.666 | 975,537 | -0.07(-1.87%) |
Jul 19, 2005 | 3.729 | 3.739 | 3.694 | 3.736 | 412,154 | +0.00(+0.00%) |
Jul 18, 2005 | 3.823 | 3.841 | 3.715 | 3.736 | 813,424 | -0.07(-1.83%) |
Jul 15, 2005 | 3.820 | 3.841 | 3.806 | 3.806 | 748,408 | +0.00(+0.09%) |
Jul 14, 2005 | 3.834 | 3.841 | 3.788 | 3.802 | 722,917 | -0.03(-0.82%) |
Jul 13, 2005 | 3.872 | 3.893 | 3.544 | 3.834 | 844,357 | -0.04(-0.99%) |
Jul 12, 2005 | 3.858 | 3.907 | 3.858 | 3.872 | 1,233,312 | +0.02(+0.54%) |
Jul 11, 2005 | 3.844 | 3.910 | 3.841 | 3.851 | 1,040,553 | +0.01(+0.27%) |