Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.245 | 4.245 | 4.226 | 4.245 | 877,167 | +0.02(+0.37%) |
Aug 30, 2006 | 4.219 | 4.232 | 4.204 | 4.229 | 948,623 | +0.03(+0.67%) |
Aug 29, 2006 | 4.216 | 4.219 | 4.200 | 4.200 | 813,015 | -0.01(-0.22%) |
Aug 28, 2006 | 4.188 | 4.210 | 4.185 | 4.210 | 639,931 | +0.01(+0.30%) |
Aug 25, 2006 | 4.204 | 4.204 | 4.182 | 4.197 | 830,482 | -0.00(-0.07%) |
Aug 24, 2006 | 4.200 | 4.204 | 4.191 | 4.200 | 716,152 | +0.02(+0.53%) |
Aug 23, 2006 | 4.194 | 4.207 | 4.178 | 4.178 | 807,298 | +0.00(+0.00%) |
Aug 22, 2006 | 4.200 | 4.200 | 4.178 | 4.178 | 553,866 | -0.00(-0.08%) |
Aug 21, 2006 | 4.153 | 4.182 | 4.144 | 4.182 | 625,958 | +0.03(+0.68%) |
Aug 18, 2006 | 4.153 | 4.153 | 4.137 | 4.153 | 546,244 | +0.00(+0.00%) |
Aug 17, 2006 | 4.141 | 4.153 | 4.134 | 4.153 | 543,703 | +0.01(+0.30%) |
Aug 16, 2006 | 4.131 | 4.144 | 4.128 | 4.141 | 685,028 | +0.02(+0.46%) |
Aug 15, 2006 | 4.125 | 4.137 | 4.108 | 4.122 | 755,214 | +0.01(+0.15%) |
Aug 14, 2006 | 4.119 | 4.128 | 4.109 | 4.115 | 652,952 | -0.00(-0.08%) |
Aug 11, 2006 | 4.128 | 4.131 | 4.103 | 4.119 | 596,422 | -0.02(-0.46%) |
Aug 10, 2006 | 4.150 | 4.150 | 4.119 | 4.137 | 649,777 | -0.01(-0.15%) |
Aug 09, 2006 | 4.147 | 4.150 | 4.122 | 4.144 | 1,181,095 | +0.00(+0.08%) |
Aug 08, 2006 | 4.115 | 4.141 | 4.106 | 4.141 | 718,375 | +0.04(+1.00%) |
Aug 07, 2006 | 4.106 | 4.115 | 4.093 | 4.100 | 779,668 | +0.01(+0.15%) |
Aug 04, 2006 | 4.078 | 4.100 | 4.078 | 4.093 | 515,438 | +0.02(+0.39%) |
Aug 03, 2006 | 4.081 | 4.084 | 4.062 | 4.078 | 507,499 | +0.00(+0.00%) |
Aug 02, 2006 | 4.078 | 4.078 | 4.062 | 4.078 | 714,564 | +0.03(+0.62%) |
Aug 01, 2006 | 4.030 | 4.056 | 4.021 | 4.052 | 817,778 | +0.03(+0.63%) |
Jul 31, 2006 | 4.037 | 4.037 | 4.002 | 4.027 | 669,784 | +0.00(+0.08%) |
Jul 28, 2006 | 4.059 | 4.059 | 4.008 | 4.024 | 891,458 | -0.00(-0.08%) |
Jul 27, 2006 | 4.012 | 4.027 | 4.002 | 4.027 | 777,445 | +0.03(+0.79%) |
Jul 26, 2006 | 3.980 | 3.999 | 3.971 | 3.996 | 1,149,654 | +0.03(+0.87%) |
Jul 25, 2006 | 3.936 | 3.971 | 3.930 | 3.961 | 783,162 | +0.03(+0.72%) |
Jul 24, 2006 | 3.911 | 3.936 | 3.911 | 3.933 | 617,065 | +0.02(+0.40%) |
Jul 21, 2006 | 3.908 | 3.920 | 3.892 | 3.917 | 772,046 | -0.00(-0.08%) |
Jul 20, 2006 | 3.920 | 3.930 | 3.904 | 3.920 | 654,858 | -0.00(-0.08%) |
Jul 19, 2006 | 3.917 | 3.923 | 3.904 | 3.923 | 484,633 | +0.01(+0.16%) |
Jul 18, 2006 | 3.920 | 3.923 | 3.901 | 3.917 | 496,066 | -0.01(-0.16%) |
Jul 17, 2006 | 3.917 | 3.923 | 3.904 | 3.923 | 563,711 | +0.00(+0.00%) |
Jul 14, 2006 | 3.927 | 3.927 | 3.904 | 3.923 | 459,544 | +0.00(+0.00%) |
Jul 13, 2006 | 3.920 | 3.930 | 3.908 | 3.923 | 474,153 | -0.01(-0.16%) |
Jul 12, 2006 | 3.914 | 3.930 | 3.908 | 3.930 | 657,399 | +0.00(+0.08%) |
Jul 11, 2006 | 3.927 | 3.930 | 3.914 | 3.927 | 575,462 | +0.01(+0.32%) |
Jul 10, 2006 | 3.923 | 3.927 | 3.908 | 3.914 | 645,330 | +0.00(+0.08%) |
Jul 07, 2006 | 3.923 | 3.930 | 3.908 | 3.911 | 566,569 | -0.00(-0.08%) |
Jul 06, 2006 | 3.908 | 3.920 | 3.895 | 3.914 | 692,015 | +0.01(+0.16%) |
Jul 05, 2006 | 3.895 | 3.908 | 3.882 | 3.908 | 472,882 | +0.01(+0.24%) |
Jul 03, 2006 | 3.895 | 3.914 | 3.876 | 3.898 | 391,581 | +0.03(+0.73%) |
Jun 30, 2006 | 3.857 | 3.876 | 3.845 | 3.870 | 609,443 | +0.01(+0.33%) |
Jun 29, 2006 | 3.873 | 3.879 | 3.841 | 3.857 | 607,538 | -0.01(-0.16%) |
Jun 28, 2006 | 3.845 | 3.864 | 3.826 | 3.864 | 749,815 | +0.04(+0.99%) |
Jun 27, 2006 | 3.851 | 3.864 | 3.816 | 3.826 | 536,399 | -0.03(-0.82%) |
Jun 26, 2006 | 3.860 | 3.876 | 3.851 | 3.857 | 536,399 | -0.01(-0.24%) |
Jun 23, 2006 | 3.873 | 3.886 | 3.860 | 3.867 | 377,607 | +0.00(+0.08%) |
Jun 22, 2006 | 3.873 | 3.886 | 3.857 | 3.864 | 527,189 | -0.02(-0.57%) |
Jun 21, 2006 | 3.879 | 3.889 | 3.864 | 3.886 | 612,937 | +0.03(+0.65%) |
Jun 20, 2006 | 3.864 | 3.873 | 3.848 | 3.860 | 674,548 | +0.02(+0.41%) |
Jun 19, 2006 | 3.851 | 3.867 | 3.845 | 3.845 | 404,602 | -0.00(-0.08%) |
Jun 16, 2006 | 3.857 | 3.870 | 3.841 | 3.848 | 381,100 | -0.00(-0.08%) |
Jun 15, 2006 | 3.829 | 3.860 | 3.819 | 3.851 | 506,864 | +0.03(+0.82%) |
Jun 14, 2006 | 3.835 | 3.841 | 3.816 | 3.819 | 570,698 | -0.02(-0.49%) |
Jun 13, 2006 | 3.854 | 3.879 | 3.829 | 3.838 | 567,522 | -0.06(-1.61%) |
Jun 12, 2006 | 3.917 | 3.923 | 3.898 | 3.901 | 410,953 | -0.01(-0.16%) |
Jun 09, 2006 | 3.898 | 3.917 | 3.892 | 3.908 | 429,056 | +0.01(+0.24%) |
Jun 08, 2006 | 3.904 | 3.914 | 3.882 | 3.898 | 562,441 | -0.00(-0.08%) |
Jun 07, 2006 | 3.923 | 3.923 | 3.898 | 3.901 | 711,705 | -0.01(-0.32%) |
Jun 06, 2006 | 3.942 | 3.942 | 3.914 | 3.914 | 460,496 | -0.01(-0.32%) |
Jun 05, 2006 | 3.939 | 3.986 | 3.927 | 3.927 | 733,619 | -0.01(-0.32%) |
Jun 02, 2006 | 3.908 | 3.939 | 3.908 | 3.939 | 405,554 | +0.03(+0.89%) |
Jun 01, 2006 | 3.889 | 3.904 | 3.882 | 3.904 | 437,630 | +0.02(+0.41%) |
May 31, 2006 | 3.889 | 3.889 | 3.879 | 3.889 | 465,895 | +0.01(+0.16%) |
May 30, 2006 | 3.886 | 3.895 | 3.873 | 3.882 | 567,205 | -0.01(-0.24%) |
May 26, 2006 | 3.876 | 3.895 | 3.876 | 3.892 | 477,011 | +0.03(+0.65%) |
May 25, 2006 | 3.864 | 3.873 | 3.857 | 3.867 | 511,627 | +0.01(+0.16%) |
May 24, 2006 | 3.901 | 3.904 | 3.857 | 3.860 | 537,034 | -0.03(-0.73%) |
May 23, 2006 | 3.889 | 3.904 | 3.879 | 3.889 | 579,908 | -0.00(-0.08%) |
May 22, 2006 | 3.879 | 3.892 | 3.864 | 3.892 | 533,223 | -0.02(-0.56%) |
May 19, 2006 | 3.867 | 3.914 | 3.860 | 3.914 | 434,137 | +0.03(+0.89%) |
May 18, 2006 | 3.870 | 3.892 | 3.864 | 3.879 | 515,438 | +0.02(+0.41%) |
May 17, 2006 | 3.911 | 3.911 | 3.860 | 3.864 | 497,336 | -0.05(-1.21%) |
May 16, 2006 | 3.917 | 3.923 | 3.889 | 3.911 | 439,853 | +0.02(+0.57%) |
May 15, 2006 | 3.882 | 3.904 | 3.879 | 3.889 | 509,087 | -0.03(-0.80%) |
May 12, 2006 | 3.917 | 3.920 | 3.898 | 3.920 | 478,916 | +0.01(+0.32%) |
May 11, 2006 | 3.933 | 3.945 | 3.908 | 3.908 | 780,939 | -0.03(-0.88%) |
May 10, 2006 | 3.942 | 3.958 | 3.936 | 3.942 | 541,480 | +0.00(+0.08%) |
May 09, 2006 | 3.939 | 3.949 | 3.930 | 3.939 | 745,052 | +0.00(+0.00%) |
May 08, 2006 | 3.923 | 3.939 | 3.917 | 3.939 | 557,042 | +0.02(+0.48%) |
May 05, 2006 | 3.908 | 3.927 | 3.908 | 3.920 | 604,997 | +0.01(+0.32%) |
May 04, 2006 | 3.892 | 3.908 | 3.882 | 3.908 | 504,641 | +0.02(+0.49%) |
May 03, 2006 | 3.889 | 3.892 | 3.873 | 3.889 | 684,711 | +0.00(+0.00%) |
May 02, 2006 | 3.870 | 3.911 | 3.870 | 3.889 | 1,013,728 | +0.02(+0.49%) |
May 01, 2006 | 3.848 | 3.882 | 3.845 | 3.870 | 940,048 | +0.05(+1.40%) |
Apr 28, 2006 | 3.813 | 3.816 | 3.797 | 3.816 | 437,313 | +0.02(+0.58%) |
Apr 27, 2006 | 3.791 | 3.810 | 3.788 | 3.794 | 627,228 | +0.00(+0.08%) |
Apr 26, 2006 | 3.794 | 3.801 | 3.782 | 3.791 | 560,218 | +0.01(+0.33%) |
Apr 25, 2006 | 3.801 | 3.804 | 3.763 | 3.779 | 649,141 | -0.02(-0.41%) |
Apr 24, 2006 | 3.779 | 3.797 | 3.779 | 3.794 | 678,041 | +0.01(+0.17%) |
Apr 21, 2006 | 3.788 | 3.801 | 3.779 | 3.788 | 486,856 | +0.01(+0.17%) |
Apr 20, 2006 | 3.785 | 3.801 | 3.775 | 3.782 | 457,956 | -0.02(-0.41%) |
Apr 19, 2006 | 3.797 | 3.813 | 3.794 | 3.797 | 542,433 | -0.02(-0.41%) |
Apr 18, 2006 | 3.766 | 3.813 | 3.750 | 3.813 | 779,351 | +0.05(+1.25%) |
Apr 17, 2006 | 3.772 | 3.782 | 3.750 | 3.766 | 656,763 | -0.01(-0.17%) |
Apr 13, 2006 | 3.810 | 3.801 | 3.772 | 3.772 | 458,591 | -0.04(-0.99%) |
Apr 12, 2006 | 3.810 | 3.826 | 3.801 | 3.810 | 520,837 | -0.01(-0.25%) |
Apr 11, 2006 | 3.816 | 3.842 | 3.797 | 3.819 | 608,173 | -0.03(-0.90%) |
Apr 10, 2006 | 3.851 | 3.860 | 3.841 | 3.854 | 721,868 | -0.01(-0.24%) |
Apr 07, 2006 | 3.911 | 3.911 | 3.860 | 3.864 | 709,165 | -0.04(-0.97%) |
Apr 06, 2006 | 3.908 | 3.914 | 3.892 | 3.901 | 464,307 | -0.00(-0.08%) |
Apr 05, 2006 | 3.876 | 3.908 | 3.876 | 3.904 | 517,026 | +0.02(+0.57%) |
Apr 04, 2006 | 3.882 | 3.892 | 3.870 | 3.882 | 581,496 | +0.00(+0.00%) |
Apr 03, 2006 | 3.914 | 3.914 | 3.876 | 3.882 | 541,798 | -0.02(-0.40%) |
Mar 31, 2006 | 3.901 | 3.917 | 3.882 | 3.898 | 824,448 | +0.00(+0.00%) |
Mar 30, 2006 | 3.933 | 3.933 | 3.895 | 3.898 | 518,614 | -0.03(-0.64%) |
Mar 29, 2006 | 3.923 | 3.936 | 3.920 | 3.923 | 461,132 | +0.01(+0.24%) |
Mar 28, 2006 | 3.930 | 3.936 | 3.911 | 3.914 | 580,226 | -0.03(-0.72%) |
Mar 27, 2006 | 3.983 | 3.983 | 3.930 | 3.942 | 473,835 | -0.03(-0.79%) |
Mar 24, 2006 | 3.983 | 3.993 | 3.958 | 3.974 | 575,462 | -0.01(-0.32%) |
Mar 23, 2006 | 3.993 | 3.996 | 3.977 | 3.986 | 452,239 | +0.00(+0.00%) |
Mar 22, 2006 | 3.958 | 3.986 | 3.939 | 3.986 | 476,058 | +0.04(+1.04%) |
Mar 21, 2006 | 3.939 | 3.961 | 3.936 | 3.945 | 607,855 | +0.00(+0.08%) |
Mar 20, 2006 | 3.945 | 3.971 | 3.939 | 3.942 | 498,289 | -0.00(-0.08%) |
Mar 17, 2006 | 3.936 | 3.949 | 3.917 | 3.945 | 491,937 | +0.03(+0.64%) |
Mar 16, 2006 | 3.870 | 3.936 | 3.870 | 3.920 | 540,528 | +0.04(+1.06%) |
Mar 15, 2006 | 3.882 | 3.898 | 3.876 | 3.879 | 561,488 | -0.01(-0.24%) |
Mar 14, 2006 | 3.923 | 3.933 | 3.879 | 3.889 | 592,611 | -0.03(-0.72%) |
Mar 13, 2006 | 3.942 | 3.945 | 3.914 | 3.917 | 394,756 | -0.03(-0.72%) |
Mar 10, 2006 | 3.958 | 3.980 | 3.939 | 3.945 | 600,233 | -0.02(-0.40%) |
Mar 09, 2006 | 3.993 | 3.993 | 3.955 | 3.961 | 416,987 | +0.00(+0.00%) |
Mar 08, 2006 | 3.967 | 3.969 | 3.936 | 3.961 | 505,911 | -0.00(-0.08%) |
Mar 07, 2006 | 3.971 | 3.971 | 3.908 | 3.964 | 741,876 | +0.01(+0.16%) |
Mar 06, 2006 | 4.027 | 4.034 | 3.945 | 3.958 | 883,518 | -0.06(-1.41%) |
Mar 03, 2006 | 4.034 | 4.046 | 4.015 | 4.015 | 718,375 | -0.02(-0.39%) |
Mar 02, 2006 | 4.021 | 4.034 | 4.015 | 4.030 | 641,202 | +0.02(+0.39%) |
Mar 01, 2006 | 4.027 | 4.027 | 4.005 | 4.015 | 785,702 | +0.00(+0.00%) |
Feb 28, 2006 | 4.002 | 4.024 | 4.002 | 4.015 | 784,750 | +0.01(+0.31%) |
Feb 27, 2006 | 4.005 | 4.015 | 3.999 | 4.002 | 480,504 | +0.00(+0.00%) |
Feb 24, 2006 | 4.030 | 4.034 | 3.990 | 4.002 | 784,115 | -0.02(-0.47%) |
Feb 23, 2006 | 4.030 | 4.030 | 4.012 | 4.021 | 614,842 | -0.00(-0.08%) |
Feb 22, 2006 | 4.030 | 4.034 | 4.005 | 4.024 | 898,445 | +0.00(+0.08%) |
Feb 21, 2006 | 4.021 | 4.027 | 3.986 | 4.021 | 711,070 | +0.02(+0.55%) |
Feb 17, 2006 | 3.971 | 3.999 | 3.971 | 3.999 | 486,221 | +0.03(+0.79%) |
Feb 16, 2006 | 3.942 | 3.980 | 3.942 | 3.967 | 615,795 | +0.02(+0.40%) |
Feb 15, 2006 | 3.952 | 3.964 | 3.939 | 3.952 | 674,866 | -0.02(-0.55%) |
Feb 14, 2006 | 3.983 | 3.999 | 3.974 | 3.974 | 673,278 | -0.01(-0.32%) |
Feb 13, 2006 | 3.999 | 4.018 | 3.964 | 3.986 | 944,812 | -0.03(-0.78%) |
Feb 10, 2006 | 4.021 | 4.034 | 4.015 | 4.018 | 909,243 | +0.00(+0.00%) |
Feb 09, 2006 | 4.005 | 4.027 | 4.002 | 4.018 | 927,027 | +0.02(+0.47%) |
Feb 08, 2006 | 4.008 | 4.015 | 3.983 | 3.999 | 744,734 | +0.00(+0.00%) |
Feb 07, 2006 | 3.996 | 4.030 | 3.993 | 3.999 | 1,254,457 | +0.00(+0.00%) |
Feb 06, 2006 | 4.008 | 4.027 | 3.983 | 3.999 | 1,417,377 | -0.00(-0.08%) |
Feb 03, 2006 | 4.002 | 4.015 | 3.977 | 4.002 | 833,340 | -0.01(-0.24%) |
Feb 02, 2006 | 3.993 | 4.024 | 3.977 | 4.012 | 980,699 | +0.03(+0.71%) |
Feb 01, 2006 | 3.980 | 4.008 | 3.974 | 3.983 | 1,023,891 | +0.01(+0.16%) |
Jan 31, 2006 | 3.983 | 3.993 | 3.955 | 3.977 | 1,032,465 | -0.02(-0.39%) |
Jan 30, 2006 | 3.942 | 3.993 | 3.923 | 3.993 | 1,146,796 | +0.05(+1.20%) |
Jan 27, 2006 | 3.942 | 3.958 | 3.930 | 3.945 | 629,769 | +0.01(+0.24%) |
Jan 26, 2006 | 3.939 | 3.945 | 3.930 | 3.936 | 530,365 | +0.00(+0.00%) |
Jan 25, 2006 | 3.949 | 3.961 | 3.930 | 3.936 | 690,745 | -0.01(-0.24%) |
Jan 24, 2006 | 3.952 | 3.974 | 3.945 | 3.945 | 926,392 | -0.01(-0.24%) |
Jan 23, 2006 | 3.939 | 3.961 | 3.939 | 3.955 | 604,362 | +0.02(+0.40%) |
Jan 20, 2006 | 3.933 | 3.952 | 3.927 | 3.939 | 892,728 | +0.01(+0.16%) |
Jan 19, 2006 | 3.920 | 3.936 | 3.914 | 3.933 | 703,131 | +0.01(+0.32%) |
Jan 18, 2006 | 3.923 | 3.933 | 3.911 | 3.920 | 680,582 | +0.00(+0.00%) |
Jan 17, 2006 | 3.933 | 3.933 | 3.904 | 3.920 | 620,559 | -0.01(-0.16%) |
Jan 13, 2006 | 3.917 | 3.936 | 3.917 | 3.927 | 544,021 | -0.00(-0.08%) |
Jan 12, 2006 | 3.920 | 3.930 | 3.908 | 3.930 | 631,992 | +0.01(+0.32%) |
Jan 11, 2006 | 3.904 | 3.920 | 3.889 | 3.917 | 625,958 | -0.00(-0.08%) |
Jan 10, 2006 | 3.892 | 3.920 | 3.892 | 3.920 | 771,729 | +0.03(+0.73%) |
Jan 09, 2006 | 3.901 | 3.914 | 3.892 | 3.892 | 673,595 | -0.00(-0.08%) |
Jan 06, 2006 | 3.898 | 3.908 | 3.879 | 3.895 | 611,031 | +0.01(+0.16%) |
Jan 05, 2006 | 3.857 | 3.898 | 3.854 | 3.889 | 909,560 | +0.02(+0.49%) |
Jan 04, 2006 | 3.832 | 3.870 | 3.807 | 3.870 | 1,550,762 | +0.04(+0.99%) |
Jan 03, 2006 | 3.794 | 3.835 | 3.785 | 3.832 | 965,137 | +0.06(+1.67%) |
Dec 30, 2005 | 3.779 | 3.779 | 3.741 | 3.769 | 2,425,389 | +0.01(+0.34%) |
Dec 29, 2005 | 3.750 | 3.769 | 3.734 | 3.756 | 2,148,456 | -0.00(-0.08%) |
Dec 28, 2005 | 3.744 | 3.760 | 3.728 | 3.760 | 2,221,818 | +0.02(+0.50%) |
Dec 27, 2005 | 3.712 | 3.772 | 3.712 | 3.741 | 2,519,076 | +0.03(+0.93%) |
Dec 23, 2005 | 3.694 | 3.719 | 3.690 | 3.706 | 1,097,888 | +0.03(+0.68%) |
Dec 22, 2005 | 3.668 | 3.700 | 3.643 | 3.681 | 1,622,854 | -0.03(-0.76%) |
Dec 21, 2005 | 3.681 | 3.712 | 3.681 | 3.709 | 1,482,482 | +0.03(+0.68%) |
Dec 20, 2005 | 3.690 | 3.709 | 3.684 | 3.684 | 1,505,983 | -0.03(-0.76%) |
Dec 19, 2005 | 3.741 | 3.760 | 3.712 | 3.712 | 1,129,011 | -0.03(-0.76%) |
Dec 16, 2005 | 3.731 | 3.750 | 3.725 | 3.741 | 1,123,612 | +0.01(+0.17%) |
Dec 15, 2005 | 3.741 | 3.747 | 3.722 | 3.734 | 1,314,480 | -0.01(-0.17%) |
Dec 14, 2005 | 3.731 | 3.760 | 3.722 | 3.741 | 1,322,420 | -0.01(-0.17%) |
Dec 13, 2005 | 3.734 | 3.747 | 3.719 | 3.747 | 1,478,353 | -0.03(-0.75%) |
Dec 12, 2005 | 3.769 | 3.785 | 3.766 | 3.775 | 1,261,126 | +0.00(+0.08%) |
Dec 09, 2005 | 3.801 | 3.804 | 3.769 | 3.772 | 934,014 | -0.02(-0.50%) |
Dec 08, 2005 | 3.788 | 3.794 | 3.779 | 3.791 | 974,983 | +0.00(+0.00%) |
Dec 07, 2005 | 3.797 | 3.797 | 3.779 | 3.791 | 988,956 | +0.00(+0.08%) |
Dec 06, 2005 | 3.794 | 3.807 | 3.779 | 3.788 | 1,254,774 | -0.03(-0.66%) |
Dec 05, 2005 | 3.797 | 3.819 | 3.797 | 3.813 | 1,382,125 | -0.02(-0.41%) |
Dec 02, 2005 | 3.810 | 3.838 | 3.801 | 3.829 | 979,111 | +0.02(+0.41%) |
Dec 01, 2005 | 3.826 | 3.835 | 3.810 | 3.813 | 690,745 | -0.00(-0.08%) |
Nov 30, 2005 | 3.813 | 3.829 | 3.791 | 3.816 | 823,495 | -0.00(-0.08%) |
Nov 29, 2005 | 3.816 | 3.838 | 3.810 | 3.819 | 827,624 | -0.00(-0.08%) |
Nov 28, 2005 | 3.819 | 3.826 | 3.813 | 3.823 | 757,755 | +0.01(+0.17%) |
Nov 25, 2005 | 3.797 | 3.826 | 3.794 | 3.816 | 324,253 | +0.02(+0.50%) |
Nov 23, 2005 | 3.772 | 3.807 | 3.750 | 3.797 | 972,124 | +0.04(+1.09%) |
Nov 22, 2005 | 3.779 | 3.779 | 3.731 | 3.756 | 1,301,459 | -0.03(-0.67%) |
Nov 21, 2005 | 3.816 | 3.816 | 3.772 | 3.782 | 908,925 | -0.03(-0.91%) |
Nov 18, 2005 | 3.779 | 3.816 | 3.775 | 3.816 | 933,379 | +0.02(+0.58%) |
Nov 17, 2005 | 3.782 | 3.797 | 3.772 | 3.794 | 998,801 | +0.00(+0.00%) |
Nov 16, 2005 | 3.782 | 3.794 | 3.779 | 3.794 | 1,120,119 | +0.00(+0.00%) |
Nov 15, 2005 | 3.794 | 3.801 | 3.775 | 3.794 | 1,167,439 | -0.01(-0.17%) |
Nov 14, 2005 | 3.779 | 3.825 | 3.779 | 3.801 | 1,823,250 | +0.01(+0.33%) |
Nov 11, 2005 | 3.816 | 3.826 | 3.782 | 3.788 | 783,797 | -0.04(-1.07%) |
Nov 10, 2005 | 3.823 | 3.845 | 3.810 | 3.829 | 924,487 | -0.02(-0.57%) |
Nov 09, 2005 | 3.832 | 3.854 | 3.819 | 3.851 | 1,133,457 | +0.03(+0.66%) |
Nov 08, 2005 | 3.797 | 3.832 | 3.794 | 3.826 | 1,061,048 | +0.03(+0.75%) |
Nov 07, 2005 | 3.797 | 3.835 | 3.794 | 3.797 | 817,778 | -0.01(-0.25%) |
Nov 04, 2005 | 3.804 | 3.826 | 3.791 | 3.807 | 640,249 | -0.01(-0.25%) |
Nov 03, 2005 | 3.794 | 3.826 | 3.794 | 3.816 | 1,796,573 | +0.02(+0.58%) |
Nov 02, 2005 | 3.763 | 3.794 | 3.760 | 3.794 | 596,105 | +0.02(+0.42%) |
Nov 01, 2005 | 3.810 | 3.819 | 3.766 | 3.779 | 628,816 | -0.03(-0.66%) |
Oct 31, 2005 | 3.775 | 3.804 | 3.766 | 3.804 | 687,251 | +0.03(+0.75%) |
Oct 28, 2005 | 3.753 | 3.779 | 3.747 | 3.775 | 691,062 | +0.02(+0.59%) |
Oct 27, 2005 | 3.747 | 3.760 | 3.738 | 3.753 | 638,979 | -0.01(-0.25%) |
Oct 26, 2005 | 3.775 | 3.775 | 3.744 | 3.763 | 780,939 | -0.02(-0.58%) |
Oct 25, 2005 | 3.801 | 3.810 | 3.753 | 3.785 | 720,280 | -0.02(-0.41%) |
Oct 24, 2005 | 3.769 | 3.819 | 3.766 | 3.801 | 983,240 | +0.01(+0.17%) |
Oct 21, 2005 | 3.753 | 3.804 | 3.747 | 3.794 | 637,708 | +0.04(+1.09%) |
Oct 20, 2005 | 3.791 | 3.794 | 3.747 | 3.753 | 652,952 | -0.03(-0.83%) |
Oct 19, 2005 | 3.791 | 3.804 | 3.769 | 3.785 | 872,721 | -0.02(-0.50%) |
Oct 18, 2005 | 3.750 | 3.804 | 3.738 | 3.804 | 999,437 | +0.04(+1.09%) |
Oct 17, 2005 | 3.791 | 3.791 | 3.747 | 3.763 | 731,396 | -0.01(-0.33%) |
Oct 14, 2005 | 3.734 | 3.779 | 3.734 | 3.775 | 817,461 | +0.05(+1.27%) |
Oct 13, 2005 | 3.779 | 3.794 | 3.678 | 3.728 | 1,073,116 | -0.09(-2.23%) |
Oct 12, 2005 | 3.829 | 3.841 | 3.779 | 3.813 | 1,021,032 | -0.07(-1.78%) |
Oct 11, 2005 | 3.901 | 3.914 | 3.864 | 3.882 | 653,270 | -0.02(-0.48%) |
Oct 10, 2005 | 3.901 | 3.930 | 3.886 | 3.901 | 488,126 | +0.01(+0.16%) |
Oct 07, 2005 | 3.904 | 3.930 | 3.873 | 3.895 | 496,701 | -0.03(-0.80%) |
Oct 06, 2005 | 3.952 | 3.961 | 3.911 | 3.927 | 633,897 | -0.03(-0.80%) |
Oct 05, 2005 | 3.971 | 3.983 | 3.952 | 3.958 | 416,670 | -0.02(-0.47%) |
Oct 04, 2005 | 3.958 | 3.996 | 3.945 | 3.977 | 544,021 | +0.03(+0.64%) |
Oct 03, 2005 | 4.002 | 4.012 | 3.927 | 3.952 | 777,763 | -0.03(-0.63%) |
Sep 30, 2005 | 3.977 | 3.980 | 3.958 | 3.977 | 637,073 | +0.02(+0.48%) |
Sep 29, 2005 | 3.942 | 3.958 | 3.923 | 3.958 | 654,858 | +0.01(+0.24%) |
Sep 28, 2005 | 3.870 | 3.955 | 3.868 | 3.949 | 779,668 | +0.06(+1.54%) |
Sep 27, 2005 | 3.911 | 3.927 | 3.879 | 3.889 | 985,780 | -0.03(-0.88%) |
Sep 26, 2005 | 3.920 | 3.936 | 3.911 | 3.923 | 929,250 | -0.01(-0.24%) |
Sep 23, 2005 | 3.933 | 3.986 | 3.923 | 3.933 | 754,897 | -0.05(-1.26%) |
Sep 22, 2005 | 4.005 | 4.027 | 3.967 | 3.983 | 623,735 | -0.02(-0.55%) |
Sep 21, 2005 | 3.971 | 4.012 | 3.971 | 4.005 | 1,010,552 | +0.03(+0.79%) |
Sep 20, 2005 | 4.015 | 4.015 | 3.967 | 3.974 | 840,009 | -0.03(-0.86%) |
Sep 19, 2005 | 4.030 | 4.040 | 3.990 | 4.008 | 819,366 | -0.02(-0.55%) |
Sep 16, 2005 | 4.068 | 4.075 | 4.030 | 4.030 | 427,468 | -0.03(-0.78%) |
Sep 15, 2005 | 4.075 | 4.090 | 4.052 | 4.062 | 473,200 | -0.03(-0.69%) |
Sep 14, 2005 | 4.112 | 4.122 | 4.071 | 4.090 | 675,818 | -0.03(-0.76%) |
Sep 13, 2005 | 4.128 | 4.141 | 4.109 | 4.122 | 661,845 | -0.04(-0.91%) |
Sep 12, 2005 | 4.160 | 4.188 | 4.153 | 4.160 | 607,855 | +0.00(+0.00%) |
Sep 09, 2005 | 4.163 | 4.178 | 4.156 | 4.160 | 464,943 | -0.01(-0.15%) |
Sep 08, 2005 | 4.166 | 4.185 | 4.150 | 4.166 | 672,007 | +0.01(+0.23%) |
Sep 07, 2005 | 4.178 | 4.182 | 4.147 | 4.156 | 565,299 | -0.03(-0.60%) |
Sep 06, 2005 | 4.197 | 4.200 | 4.172 | 4.182 | 434,454 | -0.01(-0.23%) |
Sep 02, 2005 | 4.178 | 4.207 | 4.178 | 4.191 | 444,617 | +0.00(+0.00%) |