Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.185 | 3.255 | 3.154 | 3.193 | 64,497 | +0.09(+2.76%) |
Jul 28, 2006 | 3.014 | 3.115 | 2.959 | 3.107 | 30,033 | +0.00(+0.00%) |
Jul 27, 2006 | 3.232 | 3.232 | 3.022 | 3.107 | 21,186 | -0.32(-9.32%) |
Jul 26, 2006 | 3.575 | 3.575 | 3.427 | 3.427 | 1,284 | +0.06(+1.85%) |
Jul 25, 2006 | 3.372 | 3.372 | 3.364 | 3.364 | 3,723 | -0.01(-0.23%) |
Jul 24, 2006 | 3.310 | 3.372 | 3.310 | 3.372 | 6,227 | +0.06(+1.88%) |
Jul 21, 2006 | 3.302 | 3.357 | 3.193 | 3.310 | 32,499 | -0.14(-4.06%) |
Jul 20, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.481 | 3.512 | 3.450 | 3.450 | 3,852 | -0.10(-2.85%) |
Jul 18, 2006 | 3.473 | 3.551 | 3.473 | 3.551 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.450 | 3.512 | 3.442 | 3.512 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.411 | 3.427 | 3.318 | 3.370 | 8,049 | -0.10(-2.77%) |
Jul 13, 2006 | 3.660 | 3.699 | 3.357 | 3.466 | 22,992 | -0.23(-6.32%) |
Jul 12, 2006 | 3.645 | 3.723 | 3.606 | 3.699 | 18,656 | +0.25(+7.22%) |
Jul 11, 2006 | 3.364 | 3.450 | 3.310 | 3.450 | 11,042 | +0.08(+2.31%) |
Jul 10, 2006 | 3.338 | 3.403 | 3.302 | 3.372 | 58,846 | +0.02(+0.70%) |
Jul 07, 2006 | 3.287 | 3.388 | 3.287 | 3.349 | 3,338 | +0.16(+4.88%) |
Jul 06, 2006 | 3.255 | 3.255 | 3.076 | 3.193 | 82,947 | -0.05(-1.44%) |
Jul 05, 2006 | 3.777 | 3.777 | 3.240 | 3.240 | 4,160 | -0.27(-7.76%) |
Jul 03, 2006 | 3.575 | 3.575 | 3.512 | 3.512 | 1,527 | -0.23(-6.04%) |
Jun 30, 2006 | 3.458 | 3.738 | 3.427 | 3.738 | 23,254 | +0.27(+7.87%) |
Jun 29, 2006 | 3.590 | 3.590 | 3.466 | 3.466 | 1,540 | -0.07(-1.98%) |
Jun 28, 2006 | 3.372 | 3.621 | 3.349 | 3.536 | 5,649 | +0.25(+7.58%) |
Jun 27, 2006 | 3.388 | 3.388 | 3.287 | 3.287 | 5,815 | -0.12(-3.65%) |
Jun 26, 2006 | 3.551 | 3.551 | 3.411 | 3.411 | 385 | -0.19(-5.20%) |
Jun 23, 2006 | 3.621 | 3.715 | 3.520 | 3.598 | 4,237 | -0.09(-2.53%) |
Jun 22, 2006 | 3.738 | 3.738 | 3.692 | 3.692 | 4,826 | -0.05(-1.25%) |
Jun 21, 2006 | 3.613 | 3.738 | 3.613 | 3.738 | 2,568 | +0.22(+6.19%) |
Jun 20, 2006 | 3.567 | 3.653 | 3.458 | 3.520 | 12,808 | -0.16(-4.24%) |
Jun 19, 2006 | 3.676 | 3.676 | 3.676 | 3.676 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 3.676 | 3.694 | 3.668 | 3.676 | 5,367 | +0.00(+0.00%) |
Jun 15, 2006 | 3.808 | 3.972 | 3.676 | 3.676 | 21,675 | +0.09(+2.39%) |
Jun 14, 2006 | 3.333 | 3.995 | 3.068 | 3.590 | 82,834 | +0.32(+9.76%) |
Jun 13, 2006 | 3.629 | 3.629 | 3.193 | 3.271 | 30,772 | -0.45(-12.17%) |
Jun 12, 2006 | 4.120 | 4.120 | 3.676 | 3.724 | 58,747 | -0.33(-8.22%) |
Jun 09, 2006 | 4.042 | 4.073 | 4.042 | 4.058 | 385 | +0.04(+0.97%) |
Jun 08, 2006 | 4.089 | 4.089 | 3.980 | 4.019 | 3,980 | +0.01(+0.19%) |
Jun 07, 2006 | 4.003 | 4.050 | 4.003 | 4.011 | 2,953 | -0.05(-1.34%) |
Jun 06, 2006 | 4.019 | 4.073 | 4.019 | 4.065 | 1,733 | +0.09(+2.15%) |
Jun 05, 2006 | 4.011 | 4.034 | 3.980 | 3.980 | 1,540 | -0.05(-1.35%) |
Jun 02, 2006 | 4.096 | 4.104 | 3.987 | 4.034 | 24,140 | -0.08(-1.89%) |
Jun 01, 2006 | 4.330 | 4.330 | 4.003 | 4.112 | 13,099 | -0.04(-0.94%) |
May 31, 2006 | 4.244 | 4.354 | 4.151 | 4.151 | 84,561 | +0.14(+3.50%) |
May 30, 2006 | 4.011 | 4.011 | 4.011 | 4.011 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.299 | 4.299 | 3.995 | 4.011 | 3,596 | -0.03(-0.77%) |
May 25, 2006 | 4.237 | 4.237 | 4.042 | 4.042 | 2,512 | +0.05(+1.37%) |
May 24, 2006 | 3.987 | 4.237 | 3.987 | 3.987 | 12,031 | +0.01(+0.20%) |
May 23, 2006 | 4.089 | 4.089 | 3.980 | 3.980 | 7,190 | -0.18(-4.31%) |
May 22, 2006 | 4.159 | 4.159 | 4.159 | 4.159 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.408 | 4.501 | 4.081 | 4.159 | 74,689 | -0.22(-4.98%) |
May 18, 2006 | 4.385 | 4.408 | 4.361 | 4.377 | 36,443 | +0.02(+0.36%) |
May 17, 2006 | 4.361 | 4.424 | 4.361 | 4.361 | 31,679 | +0.00(+0.00%) |
May 16, 2006 | 4.486 | 4.540 | 4.361 | 4.361 | 55,983 | -0.03(-0.71%) |
May 15, 2006 | 4.361 | 4.447 | 4.361 | 4.392 | 16,820 | +0.01(+0.18%) |
May 12, 2006 | 4.439 | 4.439 | 4.369 | 4.385 | 4,622 | -0.08(-1.75%) |
May 11, 2006 | 4.361 | 4.478 | 4.361 | 4.463 | 8,836 | +0.16(+3.80%) |
May 10, 2006 | 4.517 | 4.517 | 4.283 | 4.299 | 16,820 | -0.19(-4.33%) |
May 09, 2006 | 4.463 | 4.829 | 4.424 | 4.494 | 27,315 | +0.05(+1.23%) |
May 08, 2006 | 4.416 | 4.459 | 4.416 | 4.439 | 1,540 | -0.06(-1.38%) |
May 05, 2006 | 4.361 | 4.556 | 4.361 | 4.501 | 12,853 | +0.20(+4.71%) |
May 04, 2006 | 4.509 | 4.540 | 4.299 | 4.299 | 82,859 | -0.22(-4.83%) |
May 03, 2006 | 4.455 | 4.673 | 4.455 | 4.517 | 41,679 | +0.12(+2.65%) |
May 02, 2006 | 4.517 | 4.579 | 4.400 | 4.400 | 14,851 | -0.16(-3.42%) |
May 01, 2006 | 4.509 | 4.681 | 4.400 | 4.556 | 60,092 | +0.08(+1.74%) |
Apr 28, 2006 | 4.400 | 4.611 | 4.361 | 4.478 | 73,831 | +0.05(+1.05%) |
Apr 27, 2006 | 4.416 | 4.431 | 4.135 | 4.431 | 103,642 | +0.02(+0.35%) |
Apr 26, 2006 | 3.949 | 4.478 | 3.894 | 4.416 | 147,970 | +0.50(+12.72%) |
Apr 25, 2006 | 3.528 | 3.917 | 3.512 | 3.917 | 28,225 | +0.33(+9.35%) |
Apr 24, 2006 | 3.606 | 3.614 | 3.528 | 3.582 | 156,582 | -0.03(-0.86%) |
Apr 21, 2006 | 3.505 | 3.746 | 3.505 | 3.614 | 239,019 | +0.13(+3.80%) |
Apr 20, 2006 | 3.598 | 3.878 | 3.442 | 3.481 | 29,215 | -0.24(-6.49%) |
Apr 19, 2006 | 3.614 | 3.723 | 3.528 | 3.723 | 39,422 | +0.08(+2.14%) |
Apr 18, 2006 | 3.730 | 3.730 | 3.528 | 3.645 | 13,739 | -0.12(-3.31%) |
Apr 17, 2006 | 3.660 | 3.785 | 3.645 | 3.769 | 4,827 | +0.21(+5.91%) |
Apr 13, 2006 | 3.505 | 3.668 | 3.466 | 3.559 | 16,307 | -0.02(-0.65%) |
Apr 12, 2006 | 3.544 | 3.645 | 3.497 | 3.582 | 47,123 | +0.08(+2.22%) |
Apr 11, 2006 | 3.699 | 3.738 | 3.372 | 3.505 | 39,956 | -0.11(-3.02%) |
Apr 10, 2006 | 3.925 | 4.019 | 3.614 | 3.614 | 107,095 | -0.31(-7.94%) |
Apr 07, 2006 | 3.871 | 3.987 | 3.777 | 3.925 | 166,346 | +0.11(+2.86%) |
Apr 06, 2006 | 3.840 | 3.894 | 3.738 | 3.816 | 38,521 | +0.01(+0.20%) |
Apr 05, 2006 | 3.972 | 3.972 | 3.785 | 3.808 | 40,446 | -0.16(-4.12%) |
Apr 04, 2006 | 4.011 | 4.135 | 3.769 | 3.972 | 21,571 | +0.04(+0.99%) |
Apr 03, 2006 | 4.026 | 4.050 | 3.847 | 3.933 | 29,635 | -0.12(-2.88%) |
Mar 31, 2006 | 3.925 | 4.065 | 3.925 | 4.050 | 94,159 | +0.04(+0.97%) |
Mar 30, 2006 | 3.894 | 4.019 | 3.808 | 4.011 | 98,009 | +0.09(+2.39%) |
Mar 29, 2006 | 3.832 | 3.933 | 3.832 | 3.917 | 55,854 | +0.09(+2.24%) |
Mar 28, 2006 | 3.660 | 3.949 | 3.637 | 3.832 | 89,433 | +0.16(+4.24%) |
Mar 27, 2006 | 3.598 | 3.746 | 3.458 | 3.676 | 59,632 | +0.08(+2.16%) |
Mar 24, 2006 | 3.512 | 3.730 | 3.473 | 3.598 | 61,233 | +0.12(+3.36%) |
Mar 23, 2006 | 3.427 | 3.512 | 3.357 | 3.481 | 11,042 | +0.02(+0.45%) |
Mar 22, 2006 | 3.388 | 3.469 | 3.357 | 3.466 | 11,299 | +0.11(+3.25%) |
Mar 21, 2006 | 3.466 | 3.544 | 3.263 | 3.357 | 59,807 | -0.11(-3.15%) |
Mar 20, 2006 | 3.411 | 3.473 | 3.357 | 3.466 | 16,816 | +0.02(+0.68%) |
Mar 17, 2006 | 3.442 | 3.544 | 3.380 | 3.442 | 18,233 | +0.02(+0.45%) |
Mar 16, 2006 | 3.458 | 3.458 | 3.372 | 3.427 | 34,984 | -0.01(-0.23%) |
Mar 15, 2006 | 3.427 | 3.520 | 3.411 | 3.435 | 46,227 | -0.02(-0.68%) |
Mar 14, 2006 | 3.473 | 3.551 | 3.427 | 3.458 | 114,665 | -0.05(-1.33%) |
Mar 13, 2006 | 3.403 | 3.598 | 3.325 | 3.505 | 179,699 | +0.11(+3.21%) |
Mar 10, 2006 | 3.489 | 3.497 | 3.396 | 3.396 | 19,628 | -0.03(-0.91%) |
Mar 09, 2006 | 3.481 | 3.481 | 3.341 | 3.427 | 112,978 | -0.03(-0.90%) |
Mar 08, 2006 | 3.473 | 3.551 | 3.427 | 3.458 | 151,386 | +0.02(+0.68%) |
Mar 07, 2006 | 3.511 | 3.512 | 3.388 | 3.435 | 104,496 | -0.11(-3.08%) |
Mar 06, 2006 | 3.473 | 3.582 | 3.466 | 3.544 | 56,721 | +0.04(+1.11%) |
Mar 03, 2006 | 3.349 | 3.536 | 3.349 | 3.505 | 141,273 | +0.19(+5.63%) |
Mar 02, 2006 | 3.271 | 3.419 | 3.115 | 3.318 | 154,686 | +0.11(+3.40%) |
Mar 01, 2006 | 3.193 | 3.263 | 3.154 | 3.209 | 152,927 | +0.05(+1.55%) |
Feb 28, 2006 | 3.131 | 3.178 | 3.123 | 3.160 | 82,873 | +0.03(+0.92%) |
Feb 27, 2006 | 3.163 | 3.163 | 3.107 | 3.131 | 32,485 | -0.09(-2.66%) |
Feb 24, 2006 | 3.162 | 3.240 | 3.076 | 3.216 | 288,743 | +0.02(+0.49%) |
Feb 23, 2006 | 3.294 | 3.294 | 3.193 | 3.201 | 268,505 | -0.09(-2.61%) |
Feb 22, 2006 | 3.310 | 3.364 | 3.224 | 3.287 | 195,700 | +0.02(+0.72%) |
Feb 21, 2006 | 3.271 | 3.310 | 3.232 | 3.263 | 12,565 | +0.01(+0.24%) |
Feb 17, 2006 | 3.263 | 3.294 | 3.216 | 3.255 | 30,906 | -0.04(-1.18%) |
Feb 16, 2006 | 3.263 | 3.349 | 3.255 | 3.294 | 240,882 | -0.02(-0.47%) |
Feb 15, 2006 | 3.326 | 3.349 | 3.279 | 3.310 | 99,013 | +0.02(+0.71%) |
Feb 14, 2006 | 3.325 | 3.505 | 3.224 | 3.287 | 200,278 | +0.02(+0.72%) |
Feb 13, 2006 | 3.310 | 3.310 | 3.209 | 3.263 | 88,086 | +0.00(+0.00%) |
Feb 10, 2006 | 3.294 | 3.318 | 3.209 | 3.263 | 31,099 | +0.01(+0.24%) |
Feb 09, 2006 | 3.349 | 3.349 | 3.201 | 3.255 | 45,839 | -0.05(-1.65%) |
Feb 08, 2006 | 3.271 | 3.349 | 3.248 | 3.310 | 43,803 | +0.06(+1.92%) |
Feb 07, 2006 | 3.349 | 3.349 | 3.224 | 3.248 | 52,408 | -0.06(-1.88%) |
Feb 06, 2006 | 3.450 | 3.473 | 3.302 | 3.310 | 272,725 | -0.16(-4.49%) |
Feb 03, 2006 | 3.777 | 3.808 | 3.435 | 3.466 | 86,613 | -0.31(-8.25%) |
Feb 02, 2006 | 3.302 | 3.910 | 3.302 | 3.777 | 121,735 | +0.48(+14.66%) |
Feb 01, 2006 | 3.263 | 3.435 | 3.115 | 3.294 | 530,917 | +0.06(+1.93%) |
Jan 31, 2006 | 3.341 | 3.341 | 3.061 | 3.232 | 351,330 | -0.04(-1.19%) |
Jan 30, 2006 | 3.435 | 3.458 | 3.255 | 3.271 | 51,104 | -0.13(-3.89%) |
Jan 27, 2006 | 3.403 | 3.435 | 3.380 | 3.403 | 30,706 | -0.02(-0.68%) |
Jan 26, 2006 | 3.403 | 3.442 | 3.396 | 3.427 | 24,794 | +0.01(+0.23%) |
Jan 25, 2006 | 3.473 | 3.520 | 3.357 | 3.419 | 103,471 | -0.07(-2.01%) |
Jan 24, 2006 | 3.676 | 3.676 | 3.489 | 3.489 | 77,756 | -0.16(-4.27%) |
Jan 23, 2006 | 3.754 | 3.769 | 3.637 | 3.645 | 11,684 | -0.11(-2.91%) |
Jan 20, 2006 | 3.816 | 3.816 | 3.754 | 3.754 | 17,693 | -0.04(-1.02%) |
Jan 19, 2006 | 3.660 | 3.816 | 3.660 | 3.793 | 211,144 | +0.16(+4.51%) |
Jan 18, 2006 | 3.520 | 3.801 | 3.520 | 3.629 | 329,945 | +0.12(+3.33%) |
Jan 17, 2006 | 3.551 | 3.551 | 3.357 | 3.512 | 374,349 | +0.18(+5.37%) |
Jan 13, 2006 | 3.271 | 3.343 | 3.271 | 3.333 | 19,465 | -0.01(-0.23%) |
Jan 12, 2006 | 3.248 | 3.364 | 3.248 | 3.341 | 28,120 | +0.05(+1.42%) |
Jan 11, 2006 | 3.263 | 3.294 | 3.232 | 3.294 | 22,198 | +0.05(+1.68%) |
Jan 10, 2006 | 3.388 | 3.411 | 3.209 | 3.240 | 152,737 | -0.09(-2.80%) |
Jan 09, 2006 | 3.442 | 3.473 | 3.318 | 3.333 | 100,907 | +0.02(+0.47%) |
Jan 06, 2006 | 3.676 | 3.715 | 3.310 | 3.318 | 171,078 | -0.37(-10.13%) |
Jan 05, 2006 | 3.847 | 3.902 | 3.637 | 3.692 | 105,906 | -0.24(-6.14%) |
Jan 04, 2006 | 3.972 | 3.972 | 3.816 | 3.933 | 101,386 | -0.04(-0.98%) |
Jan 03, 2006 | 3.987 | 4.050 | 3.832 | 3.972 | 9,893 | +0.07(+1.80%) |
Dec 30, 2005 | 3.653 | 4.050 | 3.645 | 3.902 | 31,982 | +0.12(+3.09%) |
Dec 29, 2005 | 3.442 | 4.174 | 3.442 | 3.785 | 90,271 | +0.31(+8.97%) |
Dec 28, 2005 | 3.489 | 3.660 | 3.349 | 3.473 | 50,076 | -0.19(-5.31%) |
Dec 27, 2005 | 3.544 | 3.677 | 3.544 | 3.668 | 15,408 | +0.16(+4.67%) |
Dec 23, 2005 | 3.435 | 3.536 | 3.419 | 3.505 | 49,948 | -0.01(-0.22%) |
Dec 22, 2005 | 3.489 | 3.621 | 3.357 | 3.512 | 68,948 | -0.04(-1.10%) |
Dec 21, 2005 | 3.598 | 3.637 | 3.497 | 3.551 | 49,799 | -0.05(-1.51%) |
Dec 20, 2005 | 3.435 | 3.676 | 3.435 | 3.606 | 11,106 | +0.16(+4.75%) |
Dec 19, 2005 | 3.450 | 3.528 | 3.427 | 3.442 | 34,967 | -0.05(-1.34%) |
Dec 16, 2005 | 3.388 | 3.598 | 3.349 | 3.489 | 62,926 | +0.09(+2.52%) |
Dec 15, 2005 | 3.676 | 3.676 | 3.349 | 3.403 | 163,384 | -0.32(-8.58%) |
Dec 14, 2005 | 3.544 | 3.832 | 3.458 | 3.723 | 66,771 | +0.09(+2.58%) |
Dec 13, 2005 | 3.325 | 3.645 | 3.325 | 3.629 | 31,696 | +0.32(+9.65%) |
Dec 12, 2005 | 3.271 | 3.341 | 3.271 | 3.310 | 216,486 | -0.02(-0.47%) |
Dec 09, 2005 | 3.333 | 3.372 | 3.248 | 3.325 | 81,728 | +0.02(+0.47%) |
Dec 08, 2005 | 3.310 | 3.364 | 3.287 | 3.310 | 102,719 | -0.05(-1.62%) |
Dec 07, 2005 | 3.271 | 3.364 | 3.271 | 3.364 | 100,667 | +0.09(+2.86%) |
Dec 06, 2005 | 3.349 | 3.419 | 3.263 | 3.271 | 46,669 | -0.07(-2.10%) |
Dec 05, 2005 | 3.380 | 3.380 | 3.302 | 3.341 | 166,834 | +0.00(+0.00%) |
Dec 02, 2005 | 3.349 | 3.466 | 3.271 | 3.341 | 119,709 | -0.06(-1.83%) |
Dec 01, 2005 | 3.388 | 3.403 | 3.380 | 3.403 | 88,212 | +0.02(+0.46%) |
Nov 30, 2005 | 3.357 | 3.520 | 3.333 | 3.388 | 53,952 | +0.08(+2.35%) |
Nov 29, 2005 | 3.396 | 3.427 | 3.310 | 3.310 | 54,541 | -0.04(-1.16%) |
Nov 28, 2005 | 3.419 | 3.450 | 3.349 | 3.349 | 113,696 | -0.08(-2.25%) |
Nov 25, 2005 | 3.427 | 3.450 | 3.388 | 3.426 | 22,341 | +0.01(+0.21%) |
Nov 23, 2005 | 3.341 | 3.450 | 3.341 | 3.419 | 58,102 | -0.02(-0.68%) |
Nov 22, 2005 | 3.364 | 3.660 | 3.364 | 3.442 | 83,774 | +0.04(+1.14%) |
Nov 21, 2005 | 3.403 | 3.505 | 3.388 | 3.403 | 33,597 | +0.01(+0.23%) |
Nov 18, 2005 | 3.310 | 3.403 | 3.248 | 3.396 | 70,497 | +0.09(+2.59%) |
Nov 17, 2005 | 3.372 | 3.505 | 3.310 | 3.310 | 50,076 | -0.12(-3.41%) |
Nov 16, 2005 | 3.419 | 3.645 | 3.372 | 3.427 | 588,983 | +0.02(+0.69%) |
Nov 15, 2005 | 3.364 | 3.653 | 3.185 | 3.403 | 76,612 | -0.02(-0.68%) |
Nov 14, 2005 | 3.450 | 3.466 | 3.310 | 3.427 | 92,449 | -0.04(-1.12%) |
Nov 11, 2005 | 3.466 | 3.466 | 3.435 | 3.466 | 513 | -0.04(-1.11%) |
Nov 10, 2005 | 3.435 | 3.505 | 3.341 | 3.505 | 12,128 | +0.00(+0.00%) |
Nov 09, 2005 | 3.505 | 3.551 | 3.458 | 3.505 | 92,064 | +0.00(+0.00%) |
Nov 08, 2005 | 3.606 | 3.684 | 3.466 | 3.505 | 308,897 | -0.03(-0.88%) |
Nov 07, 2005 | 3.232 | 3.582 | 3.232 | 3.536 | 72,922 | +0.30(+9.40%) |
Nov 04, 2005 | 3.380 | 3.380 | 3.232 | 3.232 | 51,874 | -0.10(-3.04%) |
Nov 03, 2005 | 3.419 | 3.427 | 3.216 | 3.333 | 112,473 | -0.06(-1.84%) |
Nov 02, 2005 | 3.660 | 3.660 | 3.318 | 3.396 | 75,628 | -0.07(-2.02%) |
Nov 01, 2005 | 3.645 | 3.754 | 3.411 | 3.466 | 54,578 | -0.15(-4.09%) |
Oct 31, 2005 | 3.411 | 3.614 | 3.302 | 3.614 | 70,685 | +0.16(+4.50%) |
Oct 28, 2005 | 3.487 | 3.487 | 3.427 | 3.458 | 15,531 | -0.02(-0.45%) |
Oct 27, 2005 | 3.473 | 3.481 | 3.435 | 3.473 | 11,287 | +0.01(+0.22%) |
Oct 26, 2005 | 3.660 | 3.661 | 3.411 | 3.466 | 35,986 | -0.19(-5.32%) |
Oct 25, 2005 | 3.808 | 3.808 | 3.575 | 3.660 | 26,450 | -0.18(-4.67%) |
Oct 24, 2005 | 3.917 | 3.917 | 3.739 | 3.840 | 11,042 | -0.05(-1.40%) |
Oct 21, 2005 | 3.933 | 3.933 | 3.894 | 3.894 | 31,073 | +0.04(+1.01%) |
Oct 20, 2005 | 3.933 | 3.941 | 3.668 | 3.855 | 10,033 | -0.07(-1.79%) |
Oct 19, 2005 | 3.614 | 3.925 | 3.614 | 3.925 | 8,317 | +0.29(+7.92%) |
Oct 18, 2005 | 3.730 | 3.980 | 3.505 | 3.637 | 64,930 | -0.17(-4.50%) |
Oct 17, 2005 | 3.886 | 4.081 | 3.559 | 3.808 | 38,587 | +0.11(+2.95%) |
Oct 14, 2005 | 4.065 | 4.065 | 3.692 | 3.699 | 72,439 | -0.32(-7.93%) |
Oct 13, 2005 | 3.964 | 4.065 | 3.964 | 4.018 | 7,411 | +0.11(+2.77%) |
Oct 12, 2005 | 3.933 | 3.933 | 3.894 | 3.910 | 513 | +0.03(+0.80%) |
Oct 11, 2005 | 4.128 | 4.128 | 3.746 | 3.878 | 36,335 | -0.23(-5.68%) |
Oct 10, 2005 | 4.128 | 4.128 | 4.112 | 4.112 | 26,422 | -0.02(-0.38%) |
Oct 07, 2005 | 4.135 | 4.455 | 4.105 | 4.128 | 16,345 | -0.03(-0.75%) |
Oct 06, 2005 | 4.135 | 4.237 | 4.135 | 4.159 | 5,521 | +0.01(+0.19%) |
Oct 05, 2005 | 4.315 | 4.385 | 4.128 | 4.151 | 78,488 | -0.25(-5.66%) |
Oct 04, 2005 | 4.470 | 4.470 | 4.354 | 4.400 | 46,576 | +0.09(+1.99%) |
Oct 03, 2005 | 4.439 | 4.587 | 4.307 | 4.315 | 20,211 | -0.15(-3.32%) |
Sep 30, 2005 | 4.548 | 4.548 | 4.315 | 4.463 | 22,871 | -0.02(-0.35%) |
Sep 29, 2005 | 4.377 | 4.478 | 4.229 | 4.478 | 23,144 | +0.00(+0.00%) |
Sep 28, 2005 | 4.322 | 4.548 | 4.322 | 4.478 | 12,358 | +0.19(+4.55%) |
Sep 27, 2005 | 4.283 | 4.283 | 4.283 | 4.283 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.283 | 4.283 | 4.283 | 4.283 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.283 | 4.315 | 4.276 | 4.283 | 898 | +0.10(+2.42%) |
Sep 22, 2005 | 4.174 | 4.213 | 4.159 | 4.182 | 5,590 | +0.05(+1.32%) |
Sep 21, 2005 | 4.198 | 4.198 | 4.128 | 4.128 | 9,244 | -0.02(-0.56%) |
Sep 20, 2005 | 4.260 | 4.299 | 4.151 | 4.151 | 8,320 | +0.02(+0.57%) |
Sep 19, 2005 | 4.244 | 4.244 | 4.128 | 4.128 | 4,391 | -0.03(-0.75%) |
Sep 16, 2005 | 4.151 | 4.182 | 4.128 | 4.159 | 12,005 | +0.02(+0.38%) |
Sep 15, 2005 | 4.135 | 4.182 | 4.128 | 4.143 | 17,297 | +0.02(+0.38%) |
Sep 14, 2005 | 4.128 | 4.174 | 4.128 | 4.128 | 151,899 | -0.04(-0.93%) |
Sep 13, 2005 | 4.283 | 4.299 | 4.167 | 4.167 | 18,486 | -0.14(-3.26%) |
Sep 12, 2005 | 4.377 | 4.392 | 4.307 | 4.307 | 6,741 | -0.01(-0.18%) |
Sep 09, 2005 | 4.439 | 4.439 | 4.229 | 4.315 | 50,889 | -0.12(-2.81%) |
Sep 08, 2005 | 4.478 | 4.478 | 4.392 | 4.439 | 8,474 | +0.01(+0.18%) |
Sep 07, 2005 | 4.408 | 4.455 | 4.346 | 4.431 | 17,285 | -0.05(-1.22%) |
Sep 06, 2005 | 4.517 | 4.548 | 4.424 | 4.486 | 10,241 | -0.01(-0.17%) |
Sep 02, 2005 | 4.494 | 4.548 | 4.424 | 4.494 | 7,190 | -0.11(-2.37%) |
Sep 01, 2005 | 4.478 | 4.603 | 4.478 | 4.603 | 13,618 | +0.09(+1.90%) |
Aug 31, 2005 | 4.509 | 4.517 | 4.283 | 4.517 | 54,446 | +0.01(+0.17%) |
Aug 30, 2005 | 4.735 | 4.735 | 4.478 | 4.509 | 15,921 | -0.33(-6.76%) |
Aug 29, 2005 | 4.128 | 4.961 | 4.128 | 4.836 | 27,313 | +0.71(+17.17%) |
Aug 26, 2005 | 4.338 | 4.642 | 4.073 | 4.128 | 28,468 | -0.18(-4.16%) |
Aug 25, 2005 | 4.206 | 4.369 | 4.206 | 4.307 | 13,739 | +0.16(+3.95%) |
Aug 24, 2005 | 4.211 | 4.276 | 4.128 | 4.143 | 8,346 | -0.11(-2.56%) |
Aug 23, 2005 | 4.408 | 4.408 | 4.213 | 4.252 | 9,411 | -0.09(-1.97%) |
Aug 22, 2005 | 4.416 | 4.439 | 4.338 | 4.338 | 26,322 | -0.10(-2.28%) |
Aug 19, 2005 | 4.346 | 4.525 | 4.346 | 4.439 | 23,305 | +0.08(+1.79%) |
Aug 18, 2005 | 4.267 | 4.361 | 4.260 | 4.361 | 25,462 | +0.11(+2.56%) |
Aug 17, 2005 | 4.185 | 4.346 | 3.995 | 4.252 | 39,624 | +0.03(+0.74%) |
Aug 16, 2005 | 4.159 | 4.221 | 4.120 | 4.221 | 41,345 | +0.10(+2.46%) |
Aug 15, 2005 | 4.330 | 4.455 | 3.902 | 4.120 | 275,809 | -0.20(-4.68%) |
Aug 12, 2005 | 4.229 | 4.322 | 4.073 | 4.322 | 42,411 | +0.06(+1.46%) |
Aug 11, 2005 | 3.964 | 4.260 | 3.964 | 4.260 | 14,617 | +0.24(+6.01%) |
Aug 10, 2005 | 3.847 | 4.042 | 3.847 | 4.019 | 50,391 | +0.21(+5.52%) |
Aug 09, 2005 | 3.808 | 3.808 | 3.769 | 3.808 | 6,420 | -0.03(-0.81%) |
Aug 08, 2005 | 3.917 | 3.917 | 3.824 | 3.840 | 11,877 | +0.01(+0.20%) |
Aug 05, 2005 | 4.120 | 4.229 | 3.832 | 3.832 | 19,478 | -0.21(-5.20%) |
Aug 04, 2005 | 3.980 | 4.174 | 3.621 | 4.042 | 259,599 | +0.20(+5.27%) |
Aug 03, 2005 | 3.902 | 3.933 | 3.840 | 3.840 | 70,495 | -0.05(-1.20%) |
Aug 02, 2005 | 4.237 | 4.237 | 3.832 | 3.886 | 680,873 | -0.40(-9.27%) |