Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.581 | 3.608 | 3.581 | 3.599 | 9,141 | -0.01(-0.34%) |
Aug 30, 2006 | 3.569 | 3.614 | 3.556 | 3.611 | 28,729 | +0.03(+0.94%) |
Aug 29, 2006 | 3.584 | 3.593 | 3.578 | 3.578 | 3,264 | -0.03(-0.93%) |
Aug 28, 2006 | 3.599 | 3.611 | 3.599 | 3.611 | 979 | +0.01(+0.34%) |
Aug 25, 2006 | 3.596 | 3.599 | 3.596 | 3.599 | 979 | +0.01(+0.26%) |
Aug 24, 2006 | 3.599 | 3.611 | 3.586 | 3.590 | 5,223 | -0.02(-0.68%) |
Aug 23, 2006 | 3.752 | 3.752 | 3.614 | 3.614 | 14,038 | -0.15(-4.07%) |
Aug 22, 2006 | 3.746 | 3.768 | 3.737 | 3.768 | 9,141 | +0.03(+0.82%) |
Aug 21, 2006 | 3.691 | 3.737 | 3.691 | 3.737 | 4,570 | +0.02(+0.41%) |
Aug 18, 2006 | 3.722 | 3.722 | 3.719 | 3.722 | 5,549 | -0.01(-0.16%) |
Aug 17, 2006 | 3.728 | 3.728 | 3.728 | 3.728 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.737 | 3.743 | 3.725 | 3.728 | 4,896 | -0.02(-0.49%) |
Aug 15, 2006 | 3.758 | 3.768 | 3.740 | 3.746 | 14,038 | -0.03(-0.73%) |
Aug 14, 2006 | 3.783 | 3.783 | 3.771 | 3.774 | 3,917 | -0.01(-0.24%) |
Aug 11, 2006 | 3.783 | 3.783 | 3.783 | 3.783 | 1,632 | -0.02(-0.40%) |
Aug 10, 2006 | 3.774 | 3.798 | 3.774 | 3.798 | 5,549 | -0.04(-1.04%) |
Aug 09, 2006 | 3.829 | 3.838 | 3.829 | 3.838 | 1,305 | -0.01(-0.16%) |
Aug 08, 2006 | 3.814 | 3.844 | 3.814 | 3.844 | 7,182 | +0.01(+0.16%) |
Aug 07, 2006 | 3.820 | 3.838 | 3.820 | 3.838 | 4,244 | +0.06(+1.46%) |
Aug 04, 2006 | 3.829 | 3.829 | 3.777 | 3.783 | 16,323 | -0.09(-2.45%) |
Aug 03, 2006 | 3.982 | 3.982 | 3.878 | 3.878 | 95,654 | -0.09(-2.24%) |
Aug 02, 2006 | 3.648 | 3.997 | 3.639 | 3.967 | 71,169 | +0.32(+8.73%) |
Aug 01, 2006 | 3.657 | 3.688 | 3.645 | 3.648 | 27,423 | -0.02(-0.67%) |
Jul 31, 2006 | 3.673 | 3.673 | 3.673 | 3.673 | 8,488 | +0.03(+0.76%) |
Jul 28, 2006 | 3.676 | 3.676 | 3.614 | 3.645 | 29,055 | -0.06(-1.65%) |
Jul 27, 2006 | 3.967 | 3.967 | 3.706 | 3.706 | 50,275 | -0.28(-6.92%) |
Jul 26, 2006 | 3.964 | 3.982 | 3.964 | 3.982 | 8,488 | +0.00(+0.00%) |
Jul 25, 2006 | 3.979 | 3.982 | 3.970 | 3.982 | 8,488 | +0.00(+0.08%) |
Jul 24, 2006 | 3.967 | 3.979 | 3.954 | 3.979 | 7,182 | +0.00(+0.00%) |
Jul 21, 2006 | 3.982 | 3.985 | 3.967 | 3.979 | 10,446 | +0.00(+0.00%) |
Jul 20, 2006 | 3.985 | 4.007 | 3.976 | 3.979 | 19,261 | -0.02(-0.54%) |
Jul 19, 2006 | 3.985 | 4.013 | 3.985 | 4.000 | 12,079 | -0.01(-0.15%) |
Jul 18, 2006 | 3.982 | 4.007 | 3.982 | 4.007 | 30,361 | +0.02(+0.54%) |
Jul 17, 2006 | 3.970 | 4.013 | 3.970 | 3.985 | 86,839 | +0.00(+0.08%) |
Jul 14, 2006 | 3.982 | 3.994 | 3.951 | 3.982 | 15,670 | -0.02(-0.38%) |
Jul 13, 2006 | 3.997 | 4.010 | 3.982 | 3.997 | 13,385 | -0.03(-0.68%) |
Jul 12, 2006 | 4.034 | 4.049 | 4.013 | 4.025 | 14,690 | -0.02(-0.45%) |
Jul 11, 2006 | 4.068 | 4.068 | 4.010 | 4.043 | 105,122 | -0.01(-0.15%) |
Jul 10, 2006 | 4.046 | 4.086 | 4.028 | 4.049 | 39,175 | -0.01(-0.15%) |
Jul 07, 2006 | 4.043 | 4.056 | 4.037 | 4.056 | 8,814 | +0.00(+0.00%) |
Jul 06, 2006 | 3.997 | 4.056 | 3.997 | 4.056 | 22,526 | +0.05(+1.15%) |
Jul 05, 2006 | 3.985 | 4.010 | 3.982 | 4.010 | 96,960 | -0.00(-0.08%) |
Jul 03, 2006 | 3.982 | 4.013 | 3.982 | 4.013 | 10,120 | +0.00(+0.00%) |
Jun 30, 2006 | 4.007 | 4.013 | 3.985 | 4.013 | 25,464 | -0.01(-0.23%) |
Jun 29, 2006 | 4.022 | 4.028 | 4.022 | 4.022 | 31,667 | +0.02(+0.61%) |
Jun 28, 2006 | 3.967 | 4.010 | 3.967 | 3.997 | 10,446 | +0.03(+0.77%) |
Jun 27, 2006 | 3.951 | 3.967 | 3.951 | 3.967 | 94,675 | +0.01(+0.23%) |
Jun 26, 2006 | 4.000 | 4.000 | 3.958 | 3.958 | 63,987 | -0.04(-1.07%) |
Jun 23, 2006 | 3.942 | 4.019 | 3.942 | 4.000 | 33,952 | +0.08(+2.03%) |
Jun 22, 2006 | 3.927 | 3.927 | 3.921 | 3.921 | 1,305 | -0.02(-0.57%) |
Jun 21, 2006 | 3.936 | 3.943 | 3.936 | 3.943 | 2,611 | +0.01(+0.19%) |
Jun 20, 2006 | 3.915 | 3.936 | 3.909 | 3.936 | 5,549 | +0.01(+0.16%) |
Jun 19, 2006 | 3.912 | 3.930 | 3.912 | 3.930 | 8,814 | +0.00(+0.00%) |
Jun 16, 2006 | 3.902 | 3.930 | 3.902 | 3.930 | 13,385 | +0.01(+0.31%) |
Jun 15, 2006 | 3.918 | 3.918 | 3.918 | 3.918 | 6,529 | +0.00(+0.00%) |
Jun 14, 2006 | 3.933 | 3.933 | 3.918 | 3.918 | 9,467 | +0.02(+0.39%) |
Jun 13, 2006 | 3.902 | 3.902 | 3.902 | 3.902 | 8,161 | -0.02(-0.47%) |
Jun 12, 2006 | 3.902 | 3.971 | 3.902 | 3.921 | 353,889 | +0.05(+1.19%) |
Jun 09, 2006 | 3.860 | 3.890 | 3.860 | 3.875 | 13,058 | +0.01(+0.24%) |
Jun 08, 2006 | 3.887 | 3.905 | 3.866 | 3.866 | 109,366 | -0.04(-0.94%) |
Jun 07, 2006 | 3.884 | 3.902 | 3.875 | 3.902 | 4,896 | +0.01(+0.32%) |
Jun 06, 2006 | 3.921 | 3.921 | 3.878 | 3.890 | 26,443 | -0.03(-0.78%) |
Jun 05, 2006 | 3.921 | 3.951 | 3.921 | 3.921 | 23,179 | -0.03(-0.70%) |
Jun 02, 2006 | 3.921 | 3.948 | 3.921 | 3.948 | 16,323 | +0.03(+0.70%) |
Jun 01, 2006 | 3.942 | 3.942 | 3.921 | 3.921 | 25,790 | +0.00(+0.00%) |
May 31, 2006 | 3.921 | 3.951 | 3.921 | 3.921 | 52,561 | +0.00(+0.00%) |
May 30, 2006 | 3.936 | 3.951 | 3.921 | 3.921 | 13,385 | -0.03(-0.78%) |
May 26, 2006 | 3.958 | 3.982 | 3.951 | 3.951 | 21,546 | -0.00(-0.08%) |
May 25, 2006 | 3.905 | 3.982 | 3.905 | 3.954 | 47,011 | +0.06(+1.65%) |
May 24, 2006 | 3.875 | 3.936 | 3.875 | 3.890 | 34,605 | +0.03(+0.79%) |
May 23, 2006 | 3.752 | 3.860 | 3.752 | 3.860 | 41,461 | +0.14(+3.79%) |
May 22, 2006 | 3.798 | 3.798 | 3.700 | 3.719 | 48,316 | -0.12(-3.04%) |
May 19, 2006 | 3.829 | 3.835 | 3.829 | 3.835 | 3,917 | +0.01(+0.16%) |
May 18, 2006 | 3.832 | 3.844 | 3.829 | 3.829 | 26,443 | +0.01(+0.29%) |
May 17, 2006 | 3.829 | 3.859 | 3.814 | 3.818 | 16,976 | -0.04(-1.08%) |
May 16, 2006 | 3.859 | 3.890 | 3.844 | 3.860 | 19,261 | +0.03(+0.72%) |
May 15, 2006 | 3.909 | 3.909 | 3.832 | 3.832 | 26,443 | -0.09(-2.34%) |
May 12, 2006 | 3.951 | 3.964 | 3.909 | 3.924 | 188,697 | +0.00(+0.00%) |
May 11, 2006 | 3.970 | 3.979 | 3.912 | 3.924 | 28,076 | -0.06(-1.39%) |
May 10, 2006 | 3.973 | 3.979 | 3.973 | 3.979 | 15,017 | +0.01(+0.31%) |
May 09, 2006 | 3.921 | 3.979 | 3.905 | 3.967 | 40,155 | +0.02(+0.39%) |
May 08, 2006 | 3.945 | 4.000 | 3.939 | 3.951 | 43,419 | +0.02(+0.47%) |
May 05, 2006 | 3.829 | 3.964 | 3.814 | 3.933 | 62,355 | +0.10(+2.72%) |
May 04, 2006 | 3.875 | 3.890 | 3.829 | 3.829 | 37,543 | -0.06(-1.65%) |
May 03, 2006 | 3.829 | 3.918 | 3.826 | 3.893 | 72,475 | +0.06(+1.68%) |
May 02, 2006 | 3.752 | 3.839 | 3.722 | 3.829 | 50,928 | +0.08(+2.04%) |
May 01, 2006 | 3.728 | 3.752 | 3.709 | 3.752 | 11,752 | +0.04(+0.99%) |
Apr 28, 2006 | 3.712 | 3.731 | 3.700 | 3.716 | 90,431 | -0.02(-0.57%) |
Apr 27, 2006 | 3.706 | 3.740 | 3.703 | 3.737 | 27,096 | +0.04(+0.99%) |
Apr 26, 2006 | 3.630 | 3.700 | 3.630 | 3.700 | 36,890 | +0.09(+2.37%) |
Apr 25, 2006 | 3.645 | 3.645 | 3.614 | 3.614 | 26,117 | -0.05(-1.34%) |
Apr 24, 2006 | 3.673 | 3.691 | 3.663 | 3.663 | 23,505 | -0.04(-0.99%) |
Apr 21, 2006 | 3.645 | 3.700 | 3.645 | 3.700 | 28,729 | +0.05(+1.43%) |
Apr 20, 2006 | 3.670 | 3.676 | 3.639 | 3.648 | 43,746 | -0.02(-0.58%) |
Apr 19, 2006 | 3.584 | 3.670 | 3.584 | 3.670 | 69,537 | +0.11(+3.19%) |
Apr 18, 2006 | 3.520 | 3.569 | 3.508 | 3.556 | 45,052 | +0.03(+0.96%) |
Apr 17, 2006 | 3.492 | 3.523 | 3.492 | 3.523 | 57,458 | +0.03(+0.88%) |
Apr 13, 2006 | 3.461 | 3.492 | 3.431 | 3.492 | 41,787 | +0.03(+0.88%) |
Apr 12, 2006 | 3.431 | 3.480 | 3.431 | 3.461 | 87,819 | +0.01(+0.36%) |
Apr 11, 2006 | 3.431 | 3.466 | 3.421 | 3.449 | 77,698 | +0.02(+0.54%) |
Apr 10, 2006 | 3.406 | 3.489 | 3.400 | 3.431 | 269,334 | +0.03(+0.99%) |
Apr 07, 2006 | 3.397 | 3.428 | 3.394 | 3.397 | 124,383 | -0.00(-0.09%) |
Apr 06, 2006 | 3.400 | 3.400 | 3.394 | 3.400 | 49,296 | +0.02(+0.45%) |
Apr 05, 2006 | 3.431 | 3.446 | 3.376 | 3.385 | 122,751 | -0.04(-1.25%) |
Apr 04, 2006 | 3.397 | 3.428 | 3.397 | 3.428 | 132,871 | +0.03(+0.81%) |
Apr 03, 2006 | 3.385 | 3.400 | 3.369 | 3.400 | 39,502 | +0.03(+0.82%) |
Mar 31, 2006 | 3.369 | 3.372 | 3.363 | 3.372 | 25,790 | +0.00(+0.09%) |
Mar 30, 2006 | 3.385 | 3.385 | 3.366 | 3.369 | 25,137 | +0.00(+0.00%) |
Mar 29, 2006 | 3.385 | 3.397 | 3.369 | 3.369 | 37,870 | -0.03(-0.81%) |
Mar 28, 2006 | 3.369 | 3.400 | 3.360 | 3.397 | 66,599 | +0.02(+0.73%) |
Mar 27, 2006 | 3.397 | 3.431 | 3.372 | 3.372 | 33,299 | -0.02(-0.72%) |
Mar 24, 2006 | 3.376 | 3.397 | 3.369 | 3.397 | 2,285 | +0.03(+0.91%) |
Mar 23, 2006 | 3.363 | 3.369 | 3.360 | 3.366 | 24,158 | +0.01(+0.27%) |
Mar 22, 2006 | 3.369 | 3.369 | 3.357 | 3.357 | 15,670 | -0.02(-0.72%) |
Mar 21, 2006 | 3.339 | 3.382 | 3.339 | 3.382 | 99,572 | +0.03(+0.91%) |
Mar 20, 2006 | 3.354 | 3.360 | 3.339 | 3.351 | 19,587 | +0.01(+0.37%) |
Mar 17, 2006 | 3.363 | 3.369 | 3.339 | 3.339 | 32,973 | -0.03(-0.91%) |
Mar 16, 2006 | 3.369 | 3.369 | 3.354 | 3.369 | 17,629 | +0.00(+0.00%) |
Mar 15, 2006 | 3.369 | 3.369 | 3.369 | 3.369 | 75,087 | -0.02(-0.45%) |
Mar 14, 2006 | 3.388 | 3.400 | 3.385 | 3.385 | 17,302 | -0.02(-0.54%) |
Mar 13, 2006 | 3.400 | 3.403 | 3.385 | 3.403 | 26,443 | +0.01(+0.18%) |
Mar 10, 2006 | 3.400 | 3.400 | 3.397 | 3.397 | 8,161 | +0.02(+0.45%) |
Mar 09, 2006 | 3.403 | 3.403 | 3.382 | 3.382 | 8,488 | -0.02(-0.54%) |
Mar 08, 2006 | 3.406 | 3.415 | 3.400 | 3.400 | 18,935 | +0.00(+0.00%) |
Mar 07, 2006 | 3.369 | 3.428 | 3.369 | 3.400 | 44,725 | +0.02(+0.45%) |
Mar 06, 2006 | 3.446 | 3.446 | 3.333 | 3.385 | 65,946 | -0.09(-2.73%) |
Mar 03, 2006 | 3.431 | 3.480 | 3.431 | 3.480 | 16,976 | +0.05(+1.43%) |
Mar 02, 2006 | 3.400 | 3.431 | 3.400 | 3.431 | 46,684 | +0.03(+0.99%) |
Mar 01, 2006 | 3.369 | 3.400 | 3.369 | 3.397 | 23,179 | +0.00(+0.09%) |
Feb 28, 2006 | 3.382 | 3.412 | 3.370 | 3.394 | 368,253 | +0.01(+0.36%) |
Feb 27, 2006 | 3.369 | 3.385 | 3.360 | 3.382 | 20,567 | +0.01(+0.36%) |
Feb 24, 2006 | 3.369 | 3.400 | 3.354 | 3.369 | 181,188 | +0.02(+0.46%) |
Feb 23, 2006 | 3.418 | 3.510 | 3.354 | 3.354 | 25,464 | -0.16(-4.45%) |
Feb 22, 2006 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.532 | 3.532 | 3.461 | 3.510 | 29,381 | +0.03(+0.97%) |
Feb 17, 2006 | 3.477 | 3.477 | 3.461 | 3.477 | 7,508 | +0.03(+0.89%) |
Feb 16, 2006 | 3.446 | 3.446 | 3.446 | 3.446 | 1,632 | -0.02(-0.53%) |
Feb 15, 2006 | 3.412 | 3.464 | 3.409 | 3.464 | 12,732 | +0.07(+1.98%) |
Feb 14, 2006 | 3.369 | 3.428 | 3.369 | 3.397 | 16,649 | +0.04(+1.28%) |
Feb 13, 2006 | 3.370 | 3.382 | 3.354 | 3.354 | 4,244 | -0.04(-1.26%) |
Feb 10, 2006 | 3.388 | 3.412 | 3.388 | 3.397 | 6,529 | -0.01(-0.18%) |
Feb 09, 2006 | 3.403 | 3.403 | 3.403 | 3.403 | 326 | -0.04(-1.24%) |
Feb 08, 2006 | 3.446 | 3.446 | 3.446 | 3.446 | 1,632 | +0.02(+0.45%) |
Feb 07, 2006 | 3.431 | 3.431 | 3.431 | 3.431 | 326 | +0.06(+1.82%) |
Feb 06, 2006 | 3.372 | 3.415 | 3.369 | 3.369 | 5,876 | -0.06(-1.79%) |
Feb 03, 2006 | 3.397 | 3.431 | 3.385 | 3.431 | 5,549 | +0.03(+0.99%) |
Feb 02, 2006 | 3.415 | 3.415 | 3.385 | 3.397 | 2,938 | +0.03(+0.82%) |
Feb 01, 2006 | 3.373 | 3.391 | 3.369 | 3.369 | 4,896 | -0.03(-0.90%) |
Jan 31, 2006 | 3.412 | 3.431 | 3.400 | 3.400 | 4,244 | -0.01(-0.36%) |
Jan 30, 2006 | 3.369 | 3.415 | 3.369 | 3.412 | 14,690 | +0.06(+1.74%) |
Jan 27, 2006 | 3.293 | 3.363 | 3.293 | 3.354 | 89,778 | +0.02(+0.46%) |
Jan 26, 2006 | 3.262 | 3.339 | 3.262 | 3.339 | 30,687 | +0.06(+1.87%) |
Jan 25, 2006 | 3.278 | 3.308 | 3.262 | 3.278 | 27,423 | +0.00(+0.00%) |
Jan 24, 2006 | 3.339 | 3.339 | 3.278 | 3.278 | 8,161 | -0.06(-1.83%) |
Jan 23, 2006 | 3.360 | 3.360 | 3.296 | 3.339 | 10,446 | -0.03(-0.91%) |
Jan 20, 2006 | 3.155 | 3.369 | 3.149 | 3.369 | 47,011 | +0.21(+6.80%) |
Jan 19, 2006 | 3.130 | 3.155 | 3.130 | 3.155 | 9,793 | +0.04(+1.28%) |
Jan 18, 2006 | 3.115 | 3.115 | 3.115 | 3.115 | 3,264 | -0.00(-0.10%) |
Jan 17, 2006 | 3.094 | 3.118 | 3.094 | 3.118 | 18,282 | +0.01(+0.30%) |
Jan 13, 2006 | 3.078 | 3.109 | 3.063 | 3.109 | 78,351 | +0.03(+0.89%) |
Jan 12, 2006 | 3.106 | 3.106 | 3.066 | 3.081 | 63,007 | -0.02(-0.79%) |
Jan 11, 2006 | 3.100 | 3.124 | 3.094 | 3.106 | 115,568 | -0.01(-0.39%) |
Jan 10, 2006 | 3.124 | 3.124 | 3.109 | 3.118 | 31,993 | -0.01(-0.20%) |
Jan 09, 2006 | 3.109 | 3.143 | 3.109 | 3.124 | 169,435 | +0.00(+0.00%) |
Jan 06, 2006 | 3.109 | 3.124 | 3.109 | 3.124 | 2,938 | +0.02(+0.49%) |
Jan 05, 2006 | 3.124 | 3.137 | 3.109 | 3.109 | 142,992 | -0.03(-1.07%) |
Jan 04, 2006 | 3.140 | 3.164 | 3.121 | 3.143 | 12,079 | -0.01(-0.39%) |
Jan 03, 2006 | 3.124 | 3.155 | 3.124 | 3.155 | 20,893 | +0.02(+0.49%) |
Dec 30, 2005 | 3.121 | 3.140 | 3.100 | 3.140 | 119,486 | +0.00(+0.00%) |
Dec 29, 2005 | 3.140 | 3.140 | 3.118 | 3.140 | 93,042 | -0.00(-0.00%) |
Dec 28, 2005 | 3.170 | 3.176 | 3.140 | 3.140 | 108,386 | -0.06(-1.91%) |
Dec 27, 2005 | 3.186 | 3.201 | 3.179 | 3.201 | 10,446 | +0.03(+0.97%) |
Dec 23, 2005 | 3.158 | 3.186 | 3.158 | 3.170 | 18,935 | +0.01(+0.39%) |
Dec 22, 2005 | 3.158 | 3.161 | 3.158 | 3.158 | 10,120 | -0.01(-0.39%) |
Dec 21, 2005 | 3.222 | 3.238 | 3.161 | 3.170 | 24,811 | -0.05(-1.62%) |
Dec 20, 2005 | 3.112 | 3.247 | 3.109 | 3.222 | 96,307 | +0.10(+3.14%) |
Dec 19, 2005 | 3.124 | 3.124 | 3.048 | 3.124 | 147,562 | -0.03(-0.97%) |
Dec 16, 2005 | 3.278 | 3.278 | 3.124 | 3.155 | 49,622 | -0.06(-1.90%) |
Dec 15, 2005 | 3.235 | 3.241 | 3.195 | 3.216 | 51,581 | -0.06(-1.78%) |
Dec 14, 2005 | 3.330 | 3.330 | 3.232 | 3.274 | 67,252 | -0.06(-1.93%) |
Dec 13, 2005 | 3.339 | 3.339 | 3.323 | 3.339 | 52,887 | -0.02(-0.46%) |
Dec 12, 2005 | 3.369 | 3.369 | 3.354 | 3.354 | 7,182 | -0.04(-1.26%) |
Dec 09, 2005 | 3.369 | 3.400 | 3.369 | 3.397 | 8,488 | +0.03(+0.82%) |
Dec 08, 2005 | 3.385 | 3.385 | 3.369 | 3.369 | 12,732 | -0.03(-0.90%) |
Dec 07, 2005 | 3.437 | 3.437 | 3.382 | 3.400 | 19,914 | -0.03(-0.89%) |
Dec 06, 2005 | 3.354 | 3.443 | 3.354 | 3.431 | 17,955 | +0.06(+1.82%) |
Dec 05, 2005 | 3.412 | 3.412 | 3.369 | 3.369 | 52,234 | -0.04(-1.26%) |
Dec 02, 2005 | 3.400 | 3.412 | 3.385 | 3.412 | 3,591 | +0.03(+0.81%) |
Dec 01, 2005 | 3.400 | 3.415 | 3.385 | 3.385 | 11,426 | +0.02(+0.45%) |
Nov 30, 2005 | 3.339 | 3.397 | 3.339 | 3.369 | 9,467 | +0.00(+0.00%) |
Nov 29, 2005 | 3.385 | 3.385 | 3.369 | 3.369 | 11,426 | -0.02(-0.63%) |
Nov 28, 2005 | 3.409 | 3.428 | 3.391 | 3.391 | 3,591 | -0.03(-0.81%) |
Nov 25, 2005 | 3.376 | 3.418 | 3.376 | 3.418 | 3,264 | +0.04(+1.18%) |
Nov 23, 2005 | 3.369 | 3.388 | 3.369 | 3.379 | 9,467 | -0.02(-0.63%) |
Nov 22, 2005 | 3.418 | 3.418 | 3.339 | 3.400 | 22,852 | -0.03(-0.80%) |
Nov 21, 2005 | 3.507 | 3.523 | 3.400 | 3.428 | 28,729 | -0.08(-2.27%) |
Nov 18, 2005 | 3.492 | 3.523 | 3.449 | 3.507 | 20,240 | +0.08(+2.23%) |
Nov 17, 2005 | 3.431 | 3.431 | 3.431 | 3.431 | 1,632 | -0.00(-0.09%) |
Nov 16, 2005 | 3.431 | 3.434 | 3.431 | 3.434 | 5,876 | +0.02(+0.63%) |
Nov 15, 2005 | 3.385 | 3.431 | 3.385 | 3.412 | 28,076 | +0.01(+0.36%) |
Nov 14, 2005 | 3.388 | 3.400 | 3.385 | 3.400 | 1,958 | +0.02(+0.45%) |
Nov 11, 2005 | 3.376 | 3.415 | 3.330 | 3.385 | 18,282 | +0.00(+0.00%) |
Nov 10, 2005 | 3.369 | 3.385 | 3.366 | 3.385 | 6,202 | +0.01(+0.27%) |
Nov 09, 2005 | 3.492 | 3.492 | 3.376 | 3.376 | 33,952 | -0.13(-3.67%) |
Nov 08, 2005 | 3.495 | 3.516 | 3.495 | 3.504 | 14,038 | +0.01(+0.17%) |
Nov 07, 2005 | 3.507 | 3.547 | 3.495 | 3.498 | 22,526 | +0.03(+0.97%) |
Nov 04, 2005 | 3.461 | 3.474 | 3.431 | 3.464 | 18,282 | +0.03(+0.98%) |
Nov 03, 2005 | 3.504 | 3.504 | 3.431 | 3.431 | 10,773 | -0.05(-1.41%) |
Nov 02, 2005 | 3.538 | 3.538 | 3.480 | 3.480 | 5,876 | -0.06(-1.65%) |
Nov 01, 2005 | 3.559 | 3.559 | 3.535 | 3.538 | 7,508 | -0.02(-0.43%) |
Oct 31, 2005 | 3.538 | 3.569 | 3.538 | 3.553 | 11,426 | +0.00(+0.00%) |
Oct 28, 2005 | 3.584 | 3.584 | 3.553 | 3.553 | 17,302 | -0.05(-1.28%) |
Oct 27, 2005 | 3.645 | 3.645 | 3.529 | 3.599 | 340,504 | -0.04(-1.14%) |
Oct 26, 2005 | 3.553 | 3.672 | 3.553 | 3.641 | 55,825 | +0.09(+2.55%) |
Oct 25, 2005 | 3.553 | 3.553 | 3.532 | 3.550 | 19,914 | -0.00(-0.09%) |
Oct 24, 2005 | 3.590 | 3.590 | 3.532 | 3.553 | 17,955 | -0.03(-0.85%) |
Oct 21, 2005 | 3.584 | 3.596 | 3.569 | 3.584 | 21,220 | -0.03(-0.90%) |
Oct 20, 2005 | 3.645 | 3.673 | 3.614 | 3.616 | 37,870 | -0.08(-2.19%) |
Oct 19, 2005 | 3.654 | 3.722 | 3.654 | 3.697 | 48,969 | +0.05(+1.34%) |
Oct 18, 2005 | 3.614 | 3.673 | 3.614 | 3.648 | 52,561 | +0.03(+0.93%) |
Oct 17, 2005 | 3.602 | 3.614 | 3.602 | 3.614 | 21,220 | +0.03(+0.77%) |
Oct 14, 2005 | 3.599 | 3.599 | 3.587 | 3.587 | 47,664 | -0.02(-0.43%) |
Oct 13, 2005 | 3.630 | 3.633 | 3.602 | 3.602 | 24,158 | -0.05(-1.34%) |
Oct 12, 2005 | 3.670 | 3.670 | 3.642 | 3.651 | 67,252 | -0.04(-1.08%) |
Oct 11, 2005 | 3.660 | 3.706 | 3.660 | 3.691 | 24,484 | +0.03(+0.84%) |
Oct 10, 2005 | 3.645 | 3.660 | 3.645 | 3.660 | 7,182 | -0.02(-0.42%) |
Oct 07, 2005 | 3.676 | 3.703 | 3.673 | 3.676 | 16,976 | -0.02(-0.41%) |
Oct 06, 2005 | 3.814 | 3.814 | 3.691 | 3.691 | 25,790 | -0.15(-3.98%) |
Oct 05, 2005 | 3.798 | 3.844 | 3.798 | 3.844 | 11,752 | +0.02(+0.40%) |
Oct 04, 2005 | 3.863 | 3.878 | 3.829 | 3.829 | 16,649 | -0.05(-1.19%) |
Oct 03, 2005 | 3.921 | 3.921 | 3.875 | 3.875 | 21,546 | -0.08(-1.94%) |
Sep 30, 2005 | 3.973 | 3.973 | 3.951 | 3.951 | 7,182 | -0.04(-0.92%) |
Sep 29, 2005 | 3.958 | 3.988 | 3.958 | 3.988 | 11,426 | +0.02(+0.54%) |
Sep 28, 2005 | 3.979 | 3.979 | 3.967 | 3.967 | 10,120 | -0.02(-0.46%) |
Sep 27, 2005 | 3.967 | 4.010 | 3.951 | 3.985 | 173,679 | -0.01(-0.21%) |
Sep 26, 2005 | 3.982 | 4.043 | 3.967 | 3.994 | 211,550 | +0.01(+0.29%) |
Sep 23, 2005 | 3.982 | 3.982 | 3.905 | 3.982 | 8,814 | +0.11(+2.77%) |
Sep 22, 2005 | 3.835 | 3.875 | 3.829 | 3.875 | 187,391 | +0.02(+0.64%) |
Sep 21, 2005 | 3.863 | 3.863 | 3.847 | 3.850 | 15,996 | -0.02(-0.63%) |
Sep 20, 2005 | 3.792 | 3.890 | 3.792 | 3.875 | 52,561 | +0.08(+2.10%) |
Sep 19, 2005 | 3.798 | 3.798 | 3.768 | 3.795 | 11,426 | -0.01(-0.24%) |
Sep 16, 2005 | 3.795 | 3.829 | 3.783 | 3.804 | 8,488 | +0.00(+0.00%) |
Sep 15, 2005 | 3.703 | 3.811 | 3.703 | 3.804 | 13,385 | +0.11(+3.07%) |
Sep 14, 2005 | 3.728 | 3.728 | 3.691 | 3.691 | 44,725 | -0.05(-1.23%) |
Sep 13, 2005 | 3.792 | 3.792 | 3.722 | 3.737 | 46,684 | -0.06(-1.53%) |
Sep 12, 2005 | 3.835 | 3.835 | 3.768 | 3.795 | 58,437 | -0.05(-1.27%) |
Sep 09, 2005 | 3.850 | 3.853 | 3.814 | 3.844 | 19,261 | -0.01(-0.16%) |
Sep 08, 2005 | 3.860 | 3.860 | 3.850 | 3.850 | 12,079 | -0.02(-0.40%) |
Sep 07, 2005 | 3.814 | 3.866 | 3.814 | 3.866 | 19,587 | +0.02(+0.49%) |
Sep 06, 2005 | 3.860 | 3.860 | 3.814 | 3.847 | 16,323 | -0.04(-0.96%) |
Sep 02, 2005 | 3.798 | 3.890 | 3.798 | 3.884 | 19,587 | +0.01(+0.32%) |