Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.488 | 4.687 | 4.488 | 4.571 | 30,256 | +0.08(+1.85%) |
Jul 28, 2006 | 4.380 | 4.521 | 4.314 | 4.488 | 31,220 | +0.13(+3.05%) |
Jul 27, 2006 | 4.314 | 4.471 | 4.198 | 4.355 | 75,098 | +0.01(+0.19%) |
Jul 26, 2006 | 4.463 | 4.480 | 4.272 | 4.347 | 94,987 | -0.03(-0.76%) |
Jul 25, 2006 | 4.364 | 4.463 | 4.322 | 4.380 | 237,590 | -0.07(-1.49%) |
Jul 24, 2006 | 4.588 | 4.588 | 4.422 | 4.447 | 93,420 | -0.20(-4.29%) |
Jul 21, 2006 | 4.795 | 4.812 | 4.646 | 4.646 | 17,478 | -0.19(-3.95%) |
Jul 20, 2006 | 4.936 | 4.936 | 4.770 | 4.836 | 25,796 | -0.02(-0.34%) |
Jul 19, 2006 | 4.845 | 4.928 | 4.845 | 4.853 | 30,015 | +0.02(+0.34%) |
Jul 18, 2006 | 4.895 | 4.928 | 4.836 | 4.836 | 37,488 | -0.06(-1.19%) |
Jul 17, 2006 | 4.828 | 4.936 | 4.828 | 4.895 | 29,653 | +0.07(+1.37%) |
Jul 14, 2006 | 4.895 | 4.895 | 4.695 | 4.828 | 66,298 | -0.10(-2.02%) |
Jul 13, 2006 | 4.944 | 4.944 | 4.729 | 4.928 | 92,818 | -0.10(-1.98%) |
Jul 12, 2006 | 5.102 | 5.102 | 4.936 | 5.027 | 60,753 | -0.12(-2.42%) |
Jul 11, 2006 | 5.201 | 5.309 | 5.143 | 5.152 | 17,358 | -0.01(-0.16%) |
Jul 10, 2006 | 5.193 | 5.260 | 5.152 | 5.160 | 27,242 | +0.05(+0.97%) |
Jul 07, 2006 | 5.077 | 5.185 | 5.044 | 5.110 | 34,595 | +0.02(+0.33%) |
Jul 06, 2006 | 5.210 | 5.268 | 5.069 | 5.094 | 44,721 | -0.07(-1.44%) |
Jul 05, 2006 | 5.434 | 5.434 | 5.143 | 5.168 | 77,629 | -0.26(-4.74%) |
Jul 03, 2006 | 5.392 | 5.475 | 5.384 | 5.425 | 42,551 | +0.03(+0.62%) |
Jun 30, 2006 | 5.649 | 5.898 | 5.376 | 5.392 | 193,230 | -0.12(-2.11%) |
Jun 29, 2006 | 5.060 | 5.575 | 5.060 | 5.508 | 193,953 | +0.43(+8.50%) |
Jun 28, 2006 | 5.102 | 5.143 | 5.019 | 5.077 | 24,711 | -0.11(-2.08%) |
Jun 27, 2006 | 5.135 | 5.226 | 5.060 | 5.185 | 61,115 | +0.07(+1.30%) |
Jun 26, 2006 | 5.127 | 5.127 | 5.036 | 5.119 | 25,434 | +0.03(+0.65%) |
Jun 23, 2006 | 4.778 | 5.110 | 4.778 | 5.085 | 65,575 | +0.27(+5.51%) |
Jun 22, 2006 | 4.687 | 4.895 | 4.679 | 4.820 | 42,913 | +0.22(+4.68%) |
Jun 21, 2006 | 4.687 | 4.688 | 4.604 | 4.604 | 8,438 | +0.00(+0.00%) |
Jun 20, 2006 | 4.563 | 4.720 | 4.529 | 4.604 | 5,906 | +0.08(+1.83%) |
Jun 19, 2006 | 4.571 | 4.778 | 4.455 | 4.521 | 52,556 | -0.12(-2.68%) |
Jun 16, 2006 | 4.521 | 4.646 | 4.521 | 4.646 | 12,657 | +0.08(+1.82%) |
Jun 15, 2006 | 4.563 | 4.646 | 4.529 | 4.563 | 14,224 | +0.07(+1.48%) |
Jun 14, 2006 | 4.546 | 4.621 | 4.496 | 4.496 | 7,232 | -0.08(-1.81%) |
Jun 13, 2006 | 4.380 | 4.646 | 4.380 | 4.579 | 87,996 | -0.01(-0.18%) |
Jun 12, 2006 | 4.729 | 4.977 | 4.563 | 4.588 | 57,016 | -0.18(-3.83%) |
Jun 09, 2006 | 4.720 | 4.853 | 4.720 | 4.770 | 21,818 | +0.04(+0.88%) |
Jun 08, 2006 | 4.944 | 4.944 | 4.687 | 4.729 | 18,804 | -0.22(-4.36%) |
Jun 07, 2006 | 4.895 | 4.977 | 4.895 | 4.944 | 5,062 | +0.01(+0.17%) |
Jun 06, 2006 | 5.077 | 5.089 | 4.895 | 4.936 | 28,207 | -0.02(-0.33%) |
Jun 05, 2006 | 4.936 | 5.019 | 4.895 | 4.953 | 70,999 | +0.00(+0.00%) |
Jun 02, 2006 | 5.135 | 5.135 | 4.853 | 4.953 | 16,755 | -0.15(-2.93%) |
Jun 01, 2006 | 5.019 | 5.177 | 5.002 | 5.102 | 59,427 | +0.11(+2.16%) |
May 31, 2006 | 4.928 | 5.027 | 4.919 | 4.994 | 63,285 | +0.07(+1.35%) |
May 30, 2006 | 4.853 | 4.928 | 4.812 | 4.928 | 70,397 | +0.09(+1.89%) |
May 26, 2006 | 4.895 | 4.895 | 4.563 | 4.836 | 38,694 | -0.04(-0.85%) |
May 25, 2006 | 4.853 | 4.895 | 4.812 | 4.878 | 101,979 | +0.09(+1.91%) |
May 24, 2006 | 4.770 | 4.787 | 4.571 | 4.787 | 127,534 | +0.02(+0.35%) |
May 23, 2006 | 4.787 | 4.812 | 4.729 | 4.770 | 48,819 | -0.03(-0.69%) |
May 22, 2006 | 4.853 | 4.895 | 4.745 | 4.803 | 57,740 | -0.09(-1.86%) |
May 19, 2006 | 4.853 | 4.895 | 4.778 | 4.895 | 69,673 | +0.07(+1.37%) |
May 18, 2006 | 4.853 | 4.886 | 4.737 | 4.828 | 231,442 | +0.02(+0.52%) |
May 17, 2006 | 4.546 | 4.919 | 4.438 | 4.803 | 1,181,081 | +0.24(+5.27%) |
May 16, 2006 | 4.629 | 4.646 | 4.405 | 4.563 | 105,354 | -0.07(-1.43%) |
May 15, 2006 | 4.770 | 4.770 | 4.563 | 4.629 | 46,770 | -0.14(-2.96%) |
May 12, 2006 | 4.977 | 4.977 | 4.737 | 4.770 | 33,872 | -0.21(-4.17%) |
May 11, 2006 | 5.143 | 5.143 | 4.895 | 4.977 | 31,943 | -0.20(-3.85%) |
May 10, 2006 | 5.152 | 5.226 | 5.110 | 5.177 | 43,998 | +0.07(+1.30%) |
May 09, 2006 | 5.102 | 5.143 | 5.077 | 5.110 | 8,799 | -0.03(-0.65%) |
May 08, 2006 | 5.276 | 5.276 | 5.143 | 5.143 | 30,859 | -0.13(-2.52%) |
May 05, 2006 | 5.243 | 5.276 | 5.210 | 5.276 | 13,259 | -0.01(-0.16%) |
May 04, 2006 | 5.293 | 5.293 | 5.218 | 5.284 | 8,196 | -0.01(-0.16%) |
May 03, 2006 | 5.127 | 5.293 | 5.127 | 5.293 | 68,106 | +0.25(+4.93%) |
May 02, 2006 | 4.994 | 5.052 | 4.994 | 5.044 | 21,577 | +0.05(+1.00%) |
May 01, 2006 | 4.977 | 5.027 | 4.977 | 4.994 | 17,237 | -0.04(-0.82%) |
Apr 28, 2006 | 5.193 | 5.193 | 5.002 | 5.036 | 14,224 | -0.15(-2.88%) |
Apr 27, 2006 | 5.342 | 5.342 | 5.152 | 5.185 | 28,809 | -0.12(-2.19%) |
Apr 26, 2006 | 5.376 | 5.376 | 5.260 | 5.301 | 52,315 | -0.05(-0.93%) |
Apr 25, 2006 | 5.201 | 5.434 | 4.994 | 5.351 | 60,271 | +0.27(+5.39%) |
Apr 24, 2006 | 5.143 | 5.143 | 5.060 | 5.077 | 4,339 | -0.08(-1.61%) |
Apr 21, 2006 | 5.143 | 5.185 | 5.102 | 5.160 | 5,544 | -0.06(-1.11%) |
Apr 20, 2006 | 5.143 | 5.260 | 5.143 | 5.218 | 66,780 | +0.12(+2.28%) |
Apr 19, 2006 | 4.977 | 5.143 | 4.977 | 5.102 | 19,407 | +0.12(+2.50%) |
Apr 18, 2006 | 5.011 | 5.044 | 4.977 | 4.977 | 40,864 | +0.00(+0.00%) |
Apr 17, 2006 | 5.077 | 5.077 | 4.977 | 4.977 | 12,657 | -0.09(-1.80%) |
Apr 13, 2006 | 4.977 | 5.069 | 4.977 | 5.069 | 7,955 | +0.09(+1.83%) |
Apr 12, 2006 | 4.994 | 4.994 | 4.977 | 4.977 | 7,955 | -0.10(-1.96%) |
Apr 11, 2006 | 5.019 | 5.077 | 4.969 | 5.077 | 41,828 | +0.02(+0.33%) |
Apr 10, 2006 | 5.077 | 5.251 | 4.986 | 5.060 | 25,072 | +0.01(+0.16%) |
Apr 07, 2006 | 5.085 | 5.143 | 4.986 | 5.052 | 19,166 | +0.02(+0.33%) |
Apr 06, 2006 | 5.060 | 5.060 | 4.977 | 5.036 | 62,561 | +0.05(+1.00%) |
Apr 05, 2006 | 4.737 | 5.044 | 4.737 | 4.986 | 31,341 | +0.25(+5.25%) |
Apr 04, 2006 | 4.546 | 4.812 | 4.380 | 4.737 | 386,581 | -0.23(-4.67%) |
Apr 03, 2006 | 5.575 | 5.599 | 4.936 | 4.969 | 65,696 | -0.56(-10.19%) |
Mar 31, 2006 | 5.392 | 5.558 | 5.309 | 5.533 | 23,023 | +0.14(+2.62%) |
Mar 30, 2006 | 5.566 | 5.566 | 5.185 | 5.392 | 69,673 | -0.17(-3.13%) |
Mar 29, 2006 | 5.309 | 5.649 | 5.309 | 5.566 | 88,478 | +0.26(+4.84%) |
Mar 28, 2006 | 5.359 | 5.359 | 5.235 | 5.309 | 28,568 | +0.03(+0.63%) |
Mar 27, 2006 | 5.351 | 5.359 | 5.268 | 5.276 | 26,640 | -0.07(-1.40%) |
Mar 24, 2006 | 5.334 | 5.459 | 5.309 | 5.351 | 81,728 | +0.10(+1.90%) |
Mar 23, 2006 | 5.110 | 5.475 | 5.110 | 5.251 | 77,750 | +0.14(+2.76%) |
Mar 22, 2006 | 5.019 | 5.143 | 5.019 | 5.110 | 59,789 | +0.09(+1.82%) |
Mar 21, 2006 | 5.185 | 5.185 | 5.019 | 5.019 | 15,911 | -0.12(-2.42%) |
Mar 20, 2006 | 5.061 | 5.143 | 5.060 | 5.143 | 6,991 | -0.02(-0.32%) |
Mar 17, 2006 | 5.177 | 5.185 | 5.152 | 5.160 | 11,692 | -0.02(-0.32%) |
Mar 16, 2006 | 5.143 | 5.185 | 5.119 | 5.177 | 61,235 | +0.00(+0.00%) |
Mar 15, 2006 | 5.102 | 5.185 | 4.969 | 5.177 | 42,190 | -0.01(-0.16%) |
Mar 14, 2006 | 5.185 | 5.185 | 5.135 | 5.185 | 65,937 | +0.03(+0.64%) |
Mar 13, 2006 | 4.895 | 5.152 | 4.895 | 5.152 | 79,076 | +0.33(+6.88%) |
Mar 10, 2006 | 4.695 | 4.820 | 4.695 | 4.820 | 7,955 | +0.11(+2.29%) |
Mar 09, 2006 | 4.870 | 4.870 | 4.654 | 4.712 | 44,239 | -0.13(-2.74%) |
Mar 08, 2006 | 4.729 | 4.845 | 4.538 | 4.845 | 30,738 | +0.03(+0.69%) |
Mar 07, 2006 | 4.895 | 4.936 | 4.695 | 4.812 | 65,575 | +0.04(+0.87%) |
Mar 06, 2006 | 5.061 | 5.069 | 4.563 | 4.770 | 64,370 | -0.31(-6.05%) |
Mar 03, 2006 | 5.110 | 5.177 | 4.977 | 5.077 | 56,534 | -0.03(-0.65%) |
Mar 02, 2006 | 5.226 | 5.226 | 5.085 | 5.110 | 43,877 | -0.12(-2.22%) |
Mar 01, 2006 | 5.019 | 5.259 | 5.019 | 5.226 | 295,571 | +0.26(+5.18%) |
Feb 28, 2006 | 5.085 | 5.102 | 4.812 | 4.969 | 42,672 | -0.12(-2.28%) |
Feb 27, 2006 | 5.085 | 5.135 | 5.036 | 5.085 | 58,342 | +0.10(+2.00%) |
Feb 24, 2006 | 4.828 | 5.094 | 4.795 | 4.986 | 165,626 | +0.09(+1.86%) |
Feb 23, 2006 | 4.903 | 4.928 | 4.812 | 4.895 | 30,859 | -0.01(-0.17%) |
Feb 22, 2006 | 4.977 | 4.977 | 4.662 | 4.903 | 214,566 | -0.01(-0.17%) |
Feb 21, 2006 | 4.795 | 5.152 | 4.795 | 4.911 | 244,823 | +0.14(+2.96%) |
Feb 17, 2006 | 4.745 | 4.811 | 4.612 | 4.770 | 85,706 | +0.03(+0.70%) |
Feb 16, 2006 | 4.853 | 4.895 | 4.654 | 4.737 | 49,302 | -0.03(-0.70%) |
Feb 15, 2006 | 4.629 | 4.770 | 4.455 | 4.770 | 163,094 | +0.21(+4.55%) |
Feb 14, 2006 | 4.438 | 4.812 | 4.438 | 4.563 | 338,846 | +0.25(+5.77%) |
Feb 13, 2006 | 3.882 | 4.480 | 3.882 | 4.314 | 273,030 | +0.43(+11.11%) |
Feb 10, 2006 | 4.148 | 4.314 | 3.818 | 3.882 | 98,242 | +0.44(+12.77%) |
Feb 09, 2006 | 3.484 | 3.526 | 3.443 | 3.443 | 110,417 | -0.04(-1.19%) |
Feb 08, 2006 | 3.484 | 3.517 | 3.318 | 3.484 | 10,366 | +0.02(+0.48%) |
Feb 07, 2006 | 3.493 | 3.493 | 3.468 | 3.468 | 6,629 | -0.02(-0.48%) |
Feb 06, 2006 | 3.567 | 3.567 | 3.410 | 3.484 | 16,634 | -0.12(-3.45%) |
Feb 03, 2006 | 3.658 | 3.683 | 3.575 | 3.609 | 14,706 | -0.04(-1.14%) |
Feb 02, 2006 | 3.683 | 3.683 | 3.650 | 3.650 | 2,049 | -0.03(-0.90%) |
Feb 01, 2006 | 3.708 | 3.708 | 3.650 | 3.683 | 4,821 | +0.03(+0.91%) |
Jan 31, 2006 | 3.733 | 3.750 | 3.650 | 3.650 | 9,643 | -0.06(-1.57%) |
Jan 30, 2006 | 3.683 | 3.708 | 3.658 | 3.708 | 13,380 | -0.02(-0.67%) |
Jan 27, 2006 | 3.634 | 3.733 | 3.609 | 3.733 | 27,001 | +0.05(+1.35%) |
Jan 26, 2006 | 3.683 | 3.692 | 3.650 | 3.683 | 13,621 | +0.06(+1.60%) |
Jan 25, 2006 | 3.534 | 3.650 | 3.534 | 3.625 | 27,363 | +0.15(+4.30%) |
Jan 24, 2006 | 3.443 | 3.476 | 3.418 | 3.476 | 6,027 | +0.00(+0.00%) |
Jan 23, 2006 | 3.542 | 3.542 | 3.410 | 3.476 | 14,706 | -0.15(-4.12%) |
Jan 20, 2006 | 3.609 | 3.625 | 3.567 | 3.625 | 3,736 | +0.02(+0.46%) |
Jan 19, 2006 | 3.609 | 3.717 | 3.559 | 3.609 | 30,135 | +0.04(+1.16%) |
Jan 18, 2006 | 82.13 | 3.750 | 3.352 | 3.567 | 105,957 | +0.27(+8.04%) |
Jan 17, 2006 | 3.302 | 3.310 | 3.194 | 3.302 | 12,777 | +0.02(+0.76%) |
Jan 13, 2006 | 3.235 | 3.277 | 3.235 | 3.277 | 3,134 | +0.08(+2.60%) |
Jan 12, 2006 | 3.235 | 3.277 | 3.186 | 3.194 | 13,500 | -0.05(-1.53%) |
Jan 11, 2006 | 3.128 | 3.310 | 3.128 | 3.244 | 8,076 | +0.14(+4.55%) |
Jan 10, 2006 | 3.078 | 3.103 | 3.078 | 3.103 | 2,290 | +0.07(+2.19%) |
Jan 09, 2006 | 3.020 | 3.069 | 3.020 | 3.036 | 11,572 | +0.04(+1.39%) |
Jan 06, 2006 | 2.904 | 2.995 | 2.904 | 2.995 | 5,424 | +0.06(+1.98%) |
Jan 05, 2006 | 3.003 | 3.003 | 2.904 | 2.937 | 7,835 | -0.07(-2.21%) |
Jan 04, 2006 | 3.003 | 3.003 | 3.003 | 3.003 | 602 | +0.02(+0.56%) |
Jan 03, 2006 | 3.028 | 3.028 | 2.986 | 2.986 | 1,205 | -0.08(-2.70%) |
Dec 30, 2005 | 2.937 | 3.128 | 2.937 | 3.069 | 9,040 | +0.17(+5.71%) |
Dec 29, 2005 | 2.870 | 2.904 | 2.862 | 2.904 | 10,607 | +0.02(+0.58%) |
Dec 28, 2005 | 2.887 | 2.887 | 2.879 | 2.887 | 241 | -0.03(-1.14%) |
Dec 27, 2005 | 2.962 | 2.970 | 2.920 | 2.920 | 3,134 | -0.01(-0.28%) |
Dec 23, 2005 | 2.945 | 2.945 | 2.928 | 2.928 | 1,928 | +0.01(+0.28%) |
Dec 22, 2005 | 2.787 | 2.920 | 2.787 | 2.920 | 11,572 | +0.08(+2.92%) |
Dec 21, 2005 | 2.829 | 2.837 | 2.829 | 2.837 | 241 | -0.02(-0.58%) |
Dec 20, 2005 | 2.920 | 2.920 | 2.854 | 2.854 | 4,219 | -0.01(-0.29%) |
Dec 19, 2005 | 2.904 | 2.928 | 2.862 | 2.862 | 22,903 | -0.04(-1.43%) |
Dec 16, 2005 | 2.862 | 2.904 | 2.862 | 2.904 | 5,183 | +0.00(+0.00%) |
Dec 15, 2005 | 2.895 | 2.945 | 2.821 | 2.904 | 5,665 | +0.04(+1.45%) |
Dec 14, 2005 | 2.904 | 2.904 | 2.821 | 2.862 | 11,089 | -0.04(-1.43%) |
Dec 13, 2005 | 2.904 | 2.904 | 2.904 | 2.904 | 3,254 | -0.05(-1.69%) |
Dec 12, 2005 | 3.069 | 3.069 | 2.953 | 2.953 | 20,853 | -0.15(-4.81%) |
Dec 09, 2005 | 3.086 | 3.103 | 3.086 | 3.103 | 7,112 | +0.06(+2.03%) |
Dec 08, 2005 | 3.053 | 3.053 | 3.041 | 3.041 | 2,290 | -0.01(-0.39%) |
Dec 07, 2005 | 3.078 | 3.078 | 3.053 | 3.053 | 3,616 | +0.05(+1.66%) |
Dec 06, 2005 | 3.003 | 3.003 | 3.003 | 3.003 | 1,084 | +0.00(+0.00%) |
Dec 05, 2005 | 2.995 | 3.003 | 2.995 | 3.003 | 3,375 | +0.01(+0.28%) |
Dec 02, 2005 | 2.995 | 2.995 | 2.995 | 2.995 | 4,460 | -0.03(-1.10%) |
Dec 01, 2005 | 3.003 | 3.028 | 3.003 | 3.028 | 8,558 | -0.02(-0.82%) |
Nov 30, 2005 | 3.053 | 3.053 | 3.020 | 3.053 | 1,446 | -0.05(-1.60%) |
Nov 29, 2005 | 3.103 | 3.103 | 3.103 | 3.103 | 602 | +0.00(+0.00%) |
Nov 28, 2005 | 3.086 | 3.103 | 3.086 | 3.103 | 1,325 | +0.07(+2.47%) |
Nov 25, 2005 | 3.045 | 3.045 | 3.028 | 3.028 | 2,049 | +0.00(+0.00%) |
Nov 23, 2005 | 3.069 | 3.069 | 3.028 | 3.028 | 1,446 | +0.00(+0.00%) |
Nov 22, 2005 | 2.945 | 3.028 | 2.945 | 3.028 | 4,339 | +0.07(+2.24%) |
Nov 21, 2005 | 2.904 | 2.962 | 2.904 | 2.962 | 1,928 | +0.06(+2.00%) |
Nov 18, 2005 | 2.904 | 2.945 | 2.904 | 2.904 | 12,415 | +0.03(+1.16%) |
Nov 17, 2005 | 2.870 | 2.945 | 2.870 | 2.870 | 5,183 | -0.03(-1.14%) |
Nov 16, 2005 | 2.912 | 2.945 | 2.904 | 2.904 | 47,252 | -0.06(-1.96%) |
Nov 15, 2005 | 3.036 | 3.060 | 2.962 | 2.962 | 11,089 | -0.14(-4.54%) |
Nov 14, 2005 | 2.986 | 3.103 | 2.986 | 3.103 | 3,254 | +0.12(+3.89%) |
Nov 11, 2005 | 2.829 | 3.061 | 2.829 | 2.986 | 17,358 | +0.13(+4.65%) |
Nov 10, 2005 | 2.787 | 2.854 | 2.787 | 2.854 | 5,303 | +0.07(+2.69%) |
Nov 09, 2005 | 2.729 | 2.779 | 2.696 | 2.779 | 20,371 | +0.08(+3.08%) |
Nov 08, 2005 | 2.696 | 2.704 | 2.696 | 2.696 | 1,567 | +0.00(+0.00%) |
Nov 07, 2005 | 2.688 | 2.704 | 2.688 | 2.696 | 8,076 | +0.00(+0.00%) |
Nov 04, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.646 | 2.696 | 2.646 | 2.696 | 3,254 | +0.06(+2.20%) |
Nov 02, 2005 | 2.680 | 2.680 | 2.638 | 2.638 | 1,928 | -0.07(-2.45%) |
Nov 01, 2005 | 2.663 | 2.704 | 2.663 | 2.704 | 482 | +0.03(+1.24%) |
Oct 31, 2005 | 2.613 | 2.671 | 2.597 | 2.671 | 18,684 | +0.01(+0.31%) |
Oct 28, 2005 | 2.738 | 2.738 | 2.663 | 2.663 | 1,205 | -0.10(-3.60%) |
Oct 27, 2005 | 2.804 | 2.804 | 2.763 | 2.763 | 1,928 | -0.03(-1.18%) |
Oct 26, 2005 | 2.696 | 2.796 | 2.696 | 2.796 | 6,027 | +0.16(+5.97%) |
Oct 25, 2005 | 2.680 | 2.680 | 2.638 | 2.638 | 602 | -0.03(-1.24%) |
Oct 24, 2005 | 2.638 | 2.671 | 2.638 | 2.671 | 241 | +0.06(+2.22%) |
Oct 21, 2005 | 2.638 | 2.655 | 2.613 | 2.613 | 4,821 | -0.03(-1.25%) |
Oct 20, 2005 | 2.655 | 2.655 | 2.572 | 2.646 | 5,906 | -0.01(-0.31%) |
Oct 19, 2005 | 2.821 | 2.821 | 2.655 | 2.655 | 4,580 | -0.08(-3.03%) |
Oct 18, 2005 | 2.738 | 2.738 | 2.738 | 2.738 | 22,179 | -0.01(-0.30%) |
Oct 17, 2005 | 2.746 | 2.746 | 2.746 | 2.746 | 361 | +0.01(+0.30%) |
Oct 14, 2005 | 2.729 | 2.812 | 2.729 | 2.738 | 3,254 | +0.01(+0.30%) |
Oct 13, 2005 | 2.721 | 2.794 | 2.721 | 2.729 | 9,643 | +0.01(+0.30%) |
Oct 12, 2005 | 2.704 | 2.738 | 2.696 | 2.721 | 26,278 | +0.01(+0.31%) |
Oct 11, 2005 | 2.738 | 2.738 | 2.696 | 2.713 | 106,560 | -0.03(-1.21%) |
Oct 10, 2005 | 2.738 | 2.812 | 2.738 | 2.746 | 8,920 | -0.02(-0.60%) |
Oct 07, 2005 | 2.754 | 2.787 | 2.738 | 2.763 | 75,701 | -0.07(-2.35%) |
Oct 06, 2005 | 2.821 | 2.829 | 2.721 | 2.829 | 24,229 | -0.04(-1.45%) |
Oct 05, 2005 | 2.821 | 2.870 | 2.821 | 2.870 | 361 | -0.03(-1.14%) |
Oct 04, 2005 | 3.061 | 3.103 | 2.904 | 2.904 | 17,478 | -0.20(-6.42%) |
Oct 03, 2005 | 3.103 | 3.103 | 3.103 | 3.103 | 1,446 | -0.08(-2.60%) |
Sep 30, 2005 | 3.111 | 3.194 | 2.995 | 3.186 | 7,353 | +0.05(+1.64%) |
Sep 29, 2005 | 3.152 | 3.152 | 3.134 | 3.134 | 3,134 | -0.10(-3.13%) |
Sep 28, 2005 | 3.210 | 3.235 | 3.210 | 3.235 | 11,572 | -0.01(-0.26%) |
Sep 27, 2005 | 3.277 | 3.277 | 3.235 | 3.244 | 7,594 | -0.07(-2.25%) |
Sep 26, 2005 | 3.443 | 3.443 | 3.318 | 3.318 | 4,098 | -0.08(-2.44%) |
Sep 23, 2005 | 3.401 | 3.401 | 3.335 | 3.401 | 20,251 | +0.05(+1.49%) |
Sep 22, 2005 | 3.310 | 3.352 | 3.285 | 3.352 | 23,023 | +0.00(+0.00%) |
Sep 21, 2005 | 3.360 | 3.393 | 3.277 | 3.352 | 20,492 | -0.03(-0.98%) |
Sep 20, 2005 | 3.376 | 3.434 | 3.376 | 3.385 | 7,835 | -0.06(-1.69%) |
Sep 19, 2005 | 3.401 | 3.443 | 3.368 | 3.443 | 18,563 | +0.04(+1.22%) |
Sep 16, 2005 | 3.401 | 3.401 | 3.318 | 3.401 | 72,446 | -0.03(-0.97%) |
Sep 15, 2005 | 3.551 | 3.575 | 3.376 | 3.434 | 50,387 | -0.12(-3.50%) |
Sep 14, 2005 | 3.318 | 3.609 | 3.318 | 3.559 | 282,191 | +0.41(+13.19%) |
Sep 13, 2005 | 3.111 | 3.144 | 3.111 | 3.144 | 22,179 | +0.03(+1.07%) |
Sep 12, 2005 | 3.194 | 3.194 | 3.086 | 3.111 | 83,174 | -0.06(-1.83%) |
Sep 09, 2005 | 2.995 | 3.169 | 2.995 | 3.169 | 8,076 | +0.12(+4.09%) |
Sep 08, 2005 | 3.011 | 3.045 | 3.011 | 3.045 | 5,062 | -0.01(-0.27%) |
Sep 07, 2005 | 3.028 | 3.069 | 3.003 | 3.053 | 2,893 | +0.07(+2.22%) |
Sep 06, 2005 | 3.036 | 3.036 | 2.986 | 2.986 | 3,134 | -0.08(-2.70%) |
Sep 02, 2005 | 3.119 | 3.128 | 3.036 | 3.069 | 4,460 | -0.04(-1.33%) |
Sep 01, 2005 | 3.161 | 3.161 | 2.986 | 3.111 | 16,273 | +0.00(+0.00%) |
Aug 31, 2005 | 2.862 | 3.111 | 2.854 | 3.111 | 425,758 | +0.22(+7.45%) |
Aug 30, 2005 | 3.020 | 3.078 | 2.837 | 2.895 | 48,699 | -0.22(-7.18%) |
Aug 29, 2005 | 3.136 | 3.194 | 3.119 | 3.119 | 3,013 | -0.07(-2.08%) |
Aug 26, 2005 | 3.111 | 3.219 | 3.111 | 3.186 | 8,679 | +0.07(+2.40%) |
Aug 25, 2005 | 3.169 | 3.235 | 3.111 | 3.111 | 14,585 | +0.06(+1.90%) |
Aug 24, 2005 | 2.904 | 3.053 | 2.837 | 3.053 | 266,882 | +0.22(+7.60%) |
Aug 23, 2005 | 2.845 | 2.845 | 2.829 | 2.837 | 4,701 | -0.04(-1.44%) |
Aug 22, 2005 | 2.854 | 2.879 | 2.754 | 2.879 | 5,183 | -0.04(-1.42%) |
Aug 19, 2005 | 2.870 | 2.920 | 2.870 | 2.920 | 1,446 | +0.02(+0.86%) |
Aug 18, 2005 | 2.937 | 2.937 | 2.895 | 2.895 | 10,125 | -0.05(-1.69%) |
Aug 17, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 10,246 | +0.06(+2.01%) |
Aug 16, 2005 | 2.904 | 2.986 | 2.862 | 2.887 | 25,796 | -0.06(-1.97%) |
Aug 15, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 39,055 | +0.17(+6.29%) |
Aug 12, 2005 | 3.028 | 3.028 | 2.738 | 2.771 | 43,154 | -0.26(-8.49%) |
Aug 11, 2005 | 3.069 | 3.069 | 2.986 | 3.028 | 3,254 | -0.08(-2.67%) |
Aug 10, 2005 | 3.061 | 3.136 | 3.061 | 3.111 | 10,487 | +0.11(+3.59%) |
Aug 09, 2005 | 2.995 | 3.003 | 2.995 | 3.003 | 3,736 | -0.05(-1.63%) |
Aug 08, 2005 | 3.152 | 3.202 | 3.053 | 3.053 | 6,750 | -0.12(-3.92%) |
Aug 05, 2005 | 3.103 | 3.177 | 3.053 | 3.177 | 19,527 | +0.06(+1.86%) |
Aug 04, 2005 | 3.235 | 3.318 | 3.119 | 3.119 | 43,274 | -0.20(-6.00%) |
Aug 03, 2005 | 3.094 | 3.401 | 3.078 | 3.318 | 69,794 | +0.25(+8.11%) |
Aug 02, 2005 | 3.086 | 3.111 | 2.986 | 3.069 | 40,984 | +0.00(+0.00%) |