Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.852 | 3.901 | 3.841 | 3.901 | 82,224 | +0.03(+0.68%) |
Jun 29, 2006 | 3.852 | 3.874 | 3.830 | 3.874 | 96,307 | +0.02(+0.57%) |
Jun 28, 2006 | 3.865 | 3.865 | 3.817 | 3.852 | 81,543 | +0.01(+0.34%) |
Jun 27, 2006 | 3.830 | 3.861 | 3.830 | 3.839 | 212,375 | +0.02(+0.58%) |
Jun 26, 2006 | 3.821 | 3.848 | 3.804 | 3.817 | 103,802 | -0.02(-0.57%) |
Jun 23, 2006 | 3.791 | 3.839 | 3.790 | 3.839 | 118,794 | +0.02(+0.58%) |
Jun 22, 2006 | 3.808 | 3.835 | 3.804 | 3.817 | 157,408 | +0.00(+0.12%) |
Jun 21, 2006 | 3.808 | 3.830 | 3.808 | 3.813 | 96,534 | +0.00(+0.12%) |
Jun 20, 2006 | 3.799 | 3.829 | 3.799 | 3.808 | 59,510 | -0.02(-0.57%) |
Jun 19, 2006 | 3.799 | 3.839 | 3.799 | 3.830 | 123,337 | +0.03(+0.81%) |
Jun 16, 2006 | 3.808 | 3.821 | 3.795 | 3.799 | 79,499 | -0.01(-0.23%) |
Jun 15, 2006 | 3.795 | 3.843 | 3.769 | 3.808 | 139,918 | +0.04(+0.93%) |
Jun 14, 2006 | 3.808 | 3.835 | 3.769 | 3.773 | 180,349 | -0.04(-1.15%) |
Jun 13, 2006 | 3.830 | 3.857 | 3.817 | 3.817 | 62,917 | -0.04(-1.03%) |
Jun 12, 2006 | 3.865 | 3.865 | 3.835 | 3.857 | 95,398 | +0.01(+0.23%) |
Jun 09, 2006 | 3.865 | 3.865 | 3.821 | 3.848 | 124,699 | -0.04(-0.91%) |
Jun 08, 2006 | 3.883 | 3.883 | 3.852 | 3.883 | 91,537 | +0.02(+0.57%) |
Jun 07, 2006 | 3.887 | 3.887 | 3.861 | 3.861 | 162,632 | -0.02(-0.45%) |
Jun 06, 2006 | 3.861 | 3.883 | 3.861 | 3.879 | 121,292 | +0.02(+0.48%) |
Jun 05, 2006 | 3.865 | 3.896 | 3.857 | 3.860 | 79,953 | -0.01(-0.25%) |
Jun 02, 2006 | 3.883 | 3.905 | 3.864 | 3.870 | 63,826 | +0.00(+0.11%) |
Jun 01, 2006 | 3.857 | 3.874 | 3.839 | 3.865 | 89,720 | +0.04(+0.92%) |
May 31, 2006 | 3.830 | 3.861 | 3.830 | 3.830 | 119,248 | -0.01(-0.34%) |
May 30, 2006 | 3.821 | 3.865 | 3.821 | 3.843 | 60,873 | +0.01(+0.34%) |
May 26, 2006 | 3.843 | 3.861 | 3.830 | 3.830 | 195,340 | +0.02(+0.58%) |
May 25, 2006 | 3.804 | 3.821 | 3.786 | 3.808 | 108,345 | +0.02(+0.46%) |
May 24, 2006 | 3.795 | 3.812 | 3.791 | 3.791 | 84,723 | -0.02(-0.58%) |
May 23, 2006 | 3.799 | 3.821 | 3.795 | 3.813 | 60,192 | +0.02(+0.58%) |
May 22, 2006 | 3.804 | 3.830 | 3.791 | 3.791 | 63,599 | -0.03(-0.69%) |
May 19, 2006 | 3.843 | 3.843 | 3.799 | 3.817 | 154,682 | +0.02(+0.46%) |
May 18, 2006 | 3.795 | 3.821 | 3.791 | 3.799 | 201,700 | +0.01(+0.35%) |
May 17, 2006 | 3.817 | 3.817 | 3.786 | 3.786 | 96,534 | -0.01(-0.35%) |
May 16, 2006 | 3.795 | 3.821 | 3.795 | 3.799 | 66,324 | +0.00(+0.12%) |
May 15, 2006 | 3.804 | 3.804 | 3.782 | 3.795 | 85,177 | +0.02(+0.47%) |
May 12, 2006 | 3.795 | 3.799 | 3.773 | 3.777 | 76,091 | +0.01(+0.23%) |
May 11, 2006 | 3.843 | 3.845 | 3.742 | 3.769 | 222,142 | -0.07(-1.83%) |
May 10, 2006 | 3.848 | 3.852 | 3.808 | 3.839 | 93,354 | -0.03(-0.68%) |
May 09, 2006 | 3.892 | 3.892 | 3.857 | 3.865 | 84,041 | +0.01(+0.34%) |
May 08, 2006 | 3.835 | 3.870 | 3.799 | 3.852 | 144,461 | +0.00(+0.11%) |
May 05, 2006 | 3.852 | 3.870 | 3.848 | 3.848 | 96,307 | -0.02(-0.57%) |
May 04, 2006 | 3.879 | 3.879 | 3.852 | 3.870 | 60,419 | +0.00(+0.11%) |
May 03, 2006 | 3.892 | 3.892 | 3.848 | 3.865 | 85,404 | -0.01(-0.34%) |
May 02, 2006 | 3.909 | 3.909 | 3.852 | 3.879 | 106,755 | +0.01(+0.34%) |
May 01, 2006 | 3.901 | 3.901 | 3.861 | 3.865 | 116,977 | +0.01(+0.23%) |
Apr 28, 2006 | 3.830 | 3.874 | 3.830 | 3.857 | 89,038 | +0.02(+0.57%) |
Apr 27, 2006 | 3.843 | 3.870 | 3.830 | 3.835 | 175,124 | +0.00(+0.11%) |
Apr 26, 2006 | 3.835 | 3.839 | 3.826 | 3.830 | 86,086 | +0.03(+0.69%) |
Apr 25, 2006 | 3.843 | 3.843 | 3.777 | 3.804 | 144,688 | -0.03(-0.80%) |
Apr 24, 2006 | 3.839 | 3.848 | 3.813 | 3.835 | 68,823 | +0.02(+0.46%) |
Apr 21, 2006 | 3.813 | 3.848 | 3.795 | 3.817 | 78,363 | +0.00(+0.12%) |
Apr 20, 2006 | 3.830 | 3.830 | 3.795 | 3.813 | 108,800 | -0.00(-0.12%) |
Apr 19, 2006 | 3.813 | 3.835 | 3.795 | 3.817 | 97,215 | -0.01(-0.34%) |
Apr 18, 2006 | 3.821 | 3.843 | 3.795 | 3.830 | 52,696 | +0.03(+0.69%) |
Apr 17, 2006 | 3.830 | 3.831 | 3.773 | 3.804 | 135,829 | -0.04(-1.03%) |
Apr 13, 2006 | 3.865 | 3.857 | 3.830 | 3.843 | 101,758 | -0.02(-0.57%) |
Apr 12, 2006 | 3.861 | 3.870 | 3.835 | 3.865 | 132,649 | +0.00(+0.00%) |
Apr 11, 2006 | 3.852 | 3.865 | 3.848 | 3.865 | 148,549 | +0.01(+0.34%) |
Apr 10, 2006 | 3.870 | 3.887 | 3.848 | 3.852 | 190,116 | -0.03(-0.79%) |
Apr 07, 2006 | 3.892 | 3.905 | 3.883 | 3.883 | 221,234 | -0.01(-0.34%) |
Apr 06, 2006 | 3.874 | 3.896 | 3.870 | 3.896 | 170,809 | +0.01(+0.23%) |
Apr 05, 2006 | 3.883 | 3.887 | 3.861 | 3.887 | 67,460 | +0.02(+0.46%) |
Apr 04, 2006 | 3.861 | 3.887 | 3.852 | 3.870 | 124,018 | +0.00(+0.00%) |
Apr 03, 2006 | 3.857 | 3.883 | 3.835 | 3.870 | 187,617 | -0.01(-0.34%) |
Mar 31, 2006 | 3.857 | 3.901 | 3.852 | 3.883 | 183,983 | +0.01(+0.23%) |
Mar 30, 2006 | 3.887 | 3.909 | 3.874 | 3.874 | 197,838 | -0.03(-0.68%) |
Mar 29, 2006 | 3.883 | 3.909 | 3.857 | 3.901 | 297,553 | +0.02(+0.45%) |
Mar 28, 2006 | 3.865 | 3.914 | 3.857 | 3.883 | 369,556 | +0.02(+0.46%) |
Mar 27, 2006 | 3.852 | 3.865 | 3.804 | 3.865 | 198,520 | +0.01(+0.34%) |
Mar 24, 2006 | 3.830 | 3.861 | 3.830 | 3.852 | 157,635 | +0.00(+0.11%) |
Mar 23, 2006 | 3.835 | 3.848 | 3.813 | 3.848 | 251,443 | +0.03(+0.69%) |
Mar 22, 2006 | 3.830 | 3.830 | 3.793 | 3.821 | 356,609 | +0.01(+0.23%) |
Mar 21, 2006 | 3.804 | 3.830 | 3.804 | 3.813 | 226,231 | -0.02(-0.46%) |
Mar 20, 2006 | 3.817 | 3.830 | 3.799 | 3.830 | 211,013 | +0.03(+0.81%) |
Mar 17, 2006 | 3.804 | 3.821 | 3.799 | 3.799 | 173,989 | +0.00(+0.12%) |
Mar 16, 2006 | 3.786 | 3.808 | 3.769 | 3.795 | 246,446 | +0.01(+0.23%) |
Mar 15, 2006 | 3.742 | 3.786 | 3.733 | 3.786 | 217,600 | +0.04(+0.94%) |
Mar 14, 2006 | 3.742 | 3.760 | 3.742 | 3.751 | 471,996 | +0.01(+0.35%) |
Mar 13, 2006 | 3.733 | 3.751 | 3.733 | 3.738 | 224,868 | -0.00(-0.12%) |
Mar 10, 2006 | 3.764 | 3.764 | 3.733 | 3.742 | 110,617 | -0.02(-0.47%) |
Mar 09, 2006 | 3.729 | 3.791 | 3.729 | 3.760 | 260,756 | -0.00(-0.12%) |
Mar 08, 2006 | 3.769 | 3.782 | 3.755 | 3.764 | 244,175 | +0.00(+0.00%) |
Mar 07, 2006 | 3.742 | 3.769 | 3.738 | 3.764 | 233,272 | +0.01(+0.23%) |
Mar 06, 2006 | 3.769 | 3.782 | 3.755 | 3.755 | 145,596 | -0.04(-0.93%) |
Mar 03, 2006 | 3.773 | 3.796 | 3.773 | 3.791 | 166,039 | -0.00(-0.12%) |
Mar 02, 2006 | 3.777 | 3.808 | 3.777 | 3.795 | 140,826 | +0.02(+0.58%) |
Mar 01, 2006 | 3.773 | 3.777 | 3.755 | 3.773 | 115,614 | +0.02(+0.59%) |
Feb 28, 2006 | 3.769 | 3.782 | 3.751 | 3.751 | 245,084 | -0.02(-0.47%) |
Feb 27, 2006 | 3.769 | 3.777 | 3.755 | 3.769 | 160,587 | -0.01(-0.23%) |
Feb 24, 2006 | 3.791 | 3.826 | 3.777 | 3.777 | 284,379 | +0.01(+0.23%) |
Feb 23, 2006 | 3.786 | 3.786 | 3.764 | 3.769 | 199,201 | -0.01(-0.23%) |
Feb 22, 2006 | 3.799 | 3.817 | 3.773 | 3.777 | 177,850 | -0.02(-0.58%) |
Feb 21, 2006 | 3.773 | 3.799 | 3.747 | 3.799 | 221,007 | +0.03(+0.82%) |
Feb 17, 2006 | 3.755 | 3.777 | 3.747 | 3.769 | 142,643 | +0.00(+0.12%) |
Feb 16, 2006 | 3.720 | 3.769 | 3.720 | 3.764 | 216,918 | +0.03(+0.71%) |
Feb 15, 2006 | 3.729 | 3.760 | 3.720 | 3.738 | 171,490 | -0.01(-0.24%) |
Feb 14, 2006 | 3.707 | 3.760 | 3.707 | 3.747 | 226,004 | +0.01(+0.24%) |
Feb 13, 2006 | 3.716 | 3.742 | 3.714 | 3.738 | 78,817 | +0.00(+0.12%) |
Feb 10, 2006 | 3.729 | 3.738 | 3.711 | 3.733 | 95,625 | +0.02(+0.47%) |
Feb 09, 2006 | 3.729 | 3.731 | 3.711 | 3.716 | 112,661 | +0.01(+0.36%) |
Feb 08, 2006 | 3.689 | 3.729 | 3.681 | 3.703 | 181,484 | +0.01(+0.24%) |
Feb 07, 2006 | 3.698 | 3.703 | 3.672 | 3.694 | 162,405 | -0.01(-0.24%) |
Feb 06, 2006 | 3.689 | 3.703 | 3.685 | 3.703 | 225,777 | +0.02(+0.48%) |
Feb 03, 2006 | 3.707 | 3.711 | 3.681 | 3.685 | 233,272 | -0.02(-0.59%) |
Feb 02, 2006 | 3.711 | 3.742 | 3.703 | 3.707 | 257,349 | -0.02(-0.47%) |
Feb 01, 2006 | 3.720 | 3.742 | 3.716 | 3.725 | 148,776 | +0.00(+0.12%) |
Jan 31, 2006 | 3.716 | 3.751 | 3.711 | 3.720 | 354,338 | +0.01(+0.36%) |
Jan 30, 2006 | 3.777 | 3.786 | 3.698 | 3.707 | 171,944 | -0.00(-0.12%) |
Jan 27, 2006 | 3.716 | 3.729 | 3.707 | 3.711 | 129,469 | +0.01(+0.36%) |
Jan 26, 2006 | 3.716 | 3.725 | 3.694 | 3.698 | 116,295 | -0.01(-0.36%) |
Jan 25, 2006 | 3.720 | 3.738 | 3.694 | 3.711 | 311,408 | -0.00(-0.12%) |
Jan 24, 2006 | 3.716 | 3.733 | 3.707 | 3.716 | 150,820 | +0.01(+0.36%) |
Jan 23, 2006 | 3.707 | 3.720 | 3.698 | 3.703 | 93,354 | -0.01(-0.24%) |
Jan 20, 2006 | 3.676 | 3.720 | 3.676 | 3.711 | 121,292 | +0.01(+0.24%) |
Jan 19, 2006 | 3.676 | 3.725 | 3.676 | 3.703 | 143,325 | +0.00(+0.12%) |
Jan 18, 2006 | 3.676 | 3.716 | 3.676 | 3.698 | 115,159 | +0.01(+0.24%) |
Jan 17, 2006 | 3.707 | 3.720 | 3.689 | 3.689 | 180,122 | -0.01(-0.36%) |
Jan 13, 2006 | 3.711 | 3.729 | 3.703 | 3.703 | 159,225 | -0.01(-0.36%) |
Jan 12, 2006 | 3.689 | 3.742 | 3.676 | 3.716 | 149,458 | -0.03(-0.82%) |
Jan 11, 2006 | 3.716 | 3.747 | 3.716 | 3.747 | 178,986 | +0.02(+0.47%) |
Jan 10, 2006 | 3.720 | 3.742 | 3.713 | 3.729 | 143,325 | -0.00(-0.12%) |
Jan 09, 2006 | 3.725 | 3.738 | 3.707 | 3.733 | 136,284 | +0.01(+0.36%) |
Jan 06, 2006 | 3.681 | 3.720 | 3.681 | 3.720 | 96,307 | +0.01(+0.36%) |
Jan 05, 2006 | 3.637 | 3.707 | 3.637 | 3.707 | 276,202 | +0.06(+1.57%) |
Jan 04, 2006 | 3.615 | 3.650 | 3.615 | 3.650 | 181,712 | +0.04(+1.10%) |
Jan 03, 2006 | 3.570 | 3.619 | 3.570 | 3.610 | 206,470 | +0.04(+1.11%) |
Dec 30, 2005 | 3.553 | 3.597 | 3.553 | 3.570 | 340,028 | -0.00(-0.12%) |
Dec 29, 2005 | 3.526 | 3.588 | 3.526 | 3.575 | 354,792 | +0.03(+0.87%) |
Dec 28, 2005 | 3.518 | 3.553 | 3.518 | 3.544 | 528,781 | +0.02(+0.62%) |
Dec 27, 2005 | 3.513 | 3.544 | 3.509 | 3.522 | 198,974 | +0.00(+0.00%) |
Dec 23, 2005 | 3.518 | 3.540 | 3.509 | 3.522 | 217,827 | +0.01(+0.38%) |
Dec 22, 2005 | 3.531 | 3.531 | 3.504 | 3.509 | 507,430 | -0.02(-0.62%) |
Dec 21, 2005 | 3.526 | 3.540 | 3.526 | 3.531 | 129,015 | -0.01(-0.25%) |
Dec 20, 2005 | 3.535 | 3.553 | 3.522 | 3.540 | 275,747 | +0.00(+0.00%) |
Dec 19, 2005 | 3.548 | 3.562 | 3.535 | 3.540 | 284,606 | -0.01(-0.25%) |
Dec 16, 2005 | 3.544 | 3.553 | 3.535 | 3.548 | 203,290 | +0.00(+0.12%) |
Dec 15, 2005 | 3.544 | 3.553 | 3.531 | 3.544 | 157,408 | -0.00(-0.12%) |
Dec 14, 2005 | 3.544 | 3.557 | 3.531 | 3.548 | 193,750 | +0.00(+0.12%) |
Dec 13, 2005 | 3.579 | 3.579 | 3.535 | 3.544 | 161,496 | -0.03(-0.74%) |
Dec 12, 2005 | 3.570 | 3.584 | 3.553 | 3.570 | 96,534 | -0.03(-0.73%) |
Dec 09, 2005 | 3.601 | 3.601 | 3.567 | 3.597 | 191,933 | +0.02(+0.62%) |
Dec 08, 2005 | 3.566 | 3.588 | 3.566 | 3.575 | 105,165 | +0.01(+0.25%) |
Dec 07, 2005 | 3.579 | 3.601 | 3.566 | 3.566 | 115,159 | -0.03(-0.86%) |
Dec 06, 2005 | 3.579 | 3.597 | 3.566 | 3.597 | 77,000 | +0.01(+0.37%) |
Dec 05, 2005 | 3.557 | 3.601 | 3.557 | 3.584 | 236,679 | -0.02(-0.49%) |
Dec 02, 2005 | 3.592 | 3.615 | 3.562 | 3.601 | 248,036 | +0.00(+0.12%) |
Dec 01, 2005 | 3.606 | 3.615 | 3.557 | 3.597 | 284,606 | +0.00(+0.12%) |
Nov 30, 2005 | 3.594 | 3.610 | 3.575 | 3.592 | 196,248 | +0.00(+0.00%) |
Nov 29, 2005 | 3.597 | 3.628 | 3.566 | 3.592 | 322,538 | +0.00(+0.12%) |
Nov 28, 2005 | 3.566 | 3.588 | 3.566 | 3.588 | 245,992 | +0.02(+0.62%) |
Nov 25, 2005 | 3.566 | 3.579 | 3.562 | 3.566 | 27,029 | +0.01(+0.25%) |
Nov 23, 2005 | 3.548 | 3.566 | 3.540 | 3.557 | 201,018 | +0.01(+0.37%) |
Nov 22, 2005 | 3.548 | 3.566 | 3.524 | 3.544 | 192,841 | -0.01(-0.37%) |
Nov 21, 2005 | 3.566 | 3.579 | 3.548 | 3.557 | 83,814 | -0.02(-0.61%) |
Nov 18, 2005 | 3.570 | 3.584 | 3.548 | 3.579 | 117,658 | +0.01(+0.37%) |
Nov 17, 2005 | 3.557 | 3.579 | 3.553 | 3.566 | 170,809 | +0.00(+0.00%) |
Nov 16, 2005 | 3.584 | 3.588 | 3.562 | 3.566 | 197,384 | -0.01(-0.25%) |
Nov 15, 2005 | 3.557 | 3.592 | 3.553 | 3.575 | 166,493 | +0.02(+0.50%) |
Nov 14, 2005 | 3.588 | 3.588 | 3.548 | 3.557 | 405,672 | -0.04(-0.98%) |
Nov 11, 2005 | 3.592 | 3.615 | 3.592 | 3.592 | 370,465 | +0.00(+0.00%) |
Nov 10, 2005 | 3.606 | 3.650 | 3.592 | 3.592 | 400,220 | -0.07(-2.04%) |
Nov 09, 2005 | 3.698 | 3.698 | 3.632 | 3.667 | 434,291 | -0.02(-0.60%) |
Nov 08, 2005 | 3.694 | 3.716 | 3.659 | 3.689 | 171,263 | -0.01(-0.36%) |
Nov 07, 2005 | 3.659 | 3.707 | 3.654 | 3.703 | 139,691 | +0.04(+0.96%) |
Nov 04, 2005 | 3.676 | 3.689 | 3.654 | 3.667 | 135,829 | -0.02(-0.60%) |
Nov 03, 2005 | 3.725 | 3.747 | 3.663 | 3.689 | 236,225 | -0.02(-0.48%) |
Nov 02, 2005 | 3.725 | 3.729 | 3.698 | 3.707 | 74,501 | +0.00(+0.00%) |
Nov 01, 2005 | 3.654 | 3.720 | 3.654 | 3.707 | 86,540 | +0.04(+1.08%) |
Oct 31, 2005 | 3.654 | 3.689 | 3.654 | 3.667 | 131,286 | -0.00(-0.12%) |
Oct 28, 2005 | 3.650 | 3.720 | 3.650 | 3.672 | 171,490 | +0.00(+0.00%) |
Oct 27, 2005 | 3.615 | 3.689 | 3.615 | 3.672 | 69,959 | +0.02(+0.60%) |
Oct 26, 2005 | 3.676 | 3.676 | 3.632 | 3.650 | 155,136 | -0.07(-1.89%) |
Oct 25, 2005 | 3.698 | 3.725 | 3.685 | 3.720 | 89,266 | -0.00(-0.12%) |
Oct 24, 2005 | 3.694 | 3.729 | 3.659 | 3.725 | 144,915 | +0.00(+0.12%) |
Oct 21, 2005 | 3.615 | 3.720 | 3.615 | 3.720 | 112,661 | +0.09(+2.42%) |
Oct 20, 2005 | 3.610 | 3.637 | 3.606 | 3.632 | 89,720 | +0.00(+0.12%) |
Oct 19, 2005 | 3.615 | 3.628 | 3.592 | 3.628 | 158,089 | -0.01(-0.36%) |
Oct 18, 2005 | 3.667 | 3.667 | 3.592 | 3.641 | 201,246 | -0.03(-0.84%) |
Oct 17, 2005 | 3.650 | 3.681 | 3.637 | 3.672 | 126,971 | +0.00(+0.00%) |
Oct 14, 2005 | 3.676 | 3.694 | 3.645 | 3.672 | 118,794 | +0.00(+0.00%) |
Oct 13, 2005 | 3.698 | 3.698 | 3.654 | 3.672 | 124,472 | -0.02(-0.60%) |
Oct 12, 2005 | 3.742 | 3.742 | 3.676 | 3.694 | 108,800 | -0.05(-1.29%) |
Oct 11, 2005 | 3.751 | 3.760 | 3.742 | 3.742 | 151,956 | -0.02(-0.47%) |
Oct 10, 2005 | 3.795 | 3.795 | 3.703 | 3.760 | 211,467 | -0.01(-0.35%) |
Oct 07, 2005 | 3.777 | 3.777 | 3.755 | 3.773 | 121,747 | -0.01(-0.23%) |
Oct 06, 2005 | 3.795 | 3.808 | 3.777 | 3.782 | 146,505 | -0.03(-0.69%) |
Oct 05, 2005 | 3.799 | 3.817 | 3.795 | 3.808 | 102,213 | -0.01(-0.23%) |
Oct 04, 2005 | 3.804 | 3.817 | 3.795 | 3.817 | 71,776 | +0.00(+0.12%) |
Oct 03, 2005 | 3.808 | 3.817 | 3.799 | 3.813 | 134,239 | +0.00(+0.12%) |
Sep 30, 2005 | 3.760 | 3.808 | 3.760 | 3.808 | 144,233 | +0.02(+0.58%) |
Sep 29, 2005 | 3.817 | 3.817 | 3.751 | 3.786 | 135,829 | -0.00(-0.12%) |
Sep 28, 2005 | 3.733 | 3.804 | 3.725 | 3.791 | 280,745 | +0.04(+1.06%) |
Sep 27, 2005 | 3.755 | 3.755 | 3.720 | 3.751 | 194,886 | -0.03(-0.70%) |
Sep 26, 2005 | 3.808 | 3.808 | 3.747 | 3.777 | 178,759 | -0.00(-0.12%) |
Sep 23, 2005 | 3.782 | 3.786 | 3.764 | 3.782 | 235,544 | +0.01(+0.23%) |
Sep 22, 2005 | 3.804 | 3.804 | 3.764 | 3.773 | 133,558 | -0.03(-0.70%) |
Sep 21, 2005 | 3.777 | 3.799 | 3.773 | 3.799 | 168,992 | +0.01(+0.35%) |
Sep 20, 2005 | 3.799 | 3.799 | 3.769 | 3.786 | 53,832 | -0.00(-0.12%) |
Sep 19, 2005 | 3.782 | 3.795 | 3.773 | 3.791 | 123,564 | -0.01(-0.23%) |
Sep 16, 2005 | 3.799 | 3.799 | 3.799 | 3.799 | 123,791 | +0.00(+0.00%) |
Sep 15, 2005 | 3.826 | 3.826 | 3.786 | 3.799 | 67,687 | -0.04(-0.92%) |
Sep 14, 2005 | 3.821 | 3.843 | 3.821 | 3.835 | 114,024 | -0.03(-0.68%) |
Sep 13, 2005 | 3.852 | 3.865 | 3.852 | 3.861 | 111,752 | +0.01(+0.23%) |
Sep 12, 2005 | 3.835 | 3.852 | 3.826 | 3.852 | 155,136 | -0.00(-0.11%) |
Sep 09, 2005 | 3.852 | 3.857 | 3.830 | 3.857 | 131,059 | -0.01(-0.23%) |
Sep 08, 2005 | 3.857 | 3.870 | 3.852 | 3.865 | 133,785 | +0.00(+0.00%) |
Sep 07, 2005 | 3.861 | 3.865 | 3.857 | 3.865 | 151,048 | +0.00(+0.11%) |
Sep 06, 2005 | 3.852 | 3.865 | 3.830 | 3.861 | 128,106 | +0.01(+0.23%) |
Sep 02, 2005 | 3.835 | 3.852 | 3.830 | 3.852 | 127,879 | +0.02(+0.46%) |
Sep 01, 2005 | 3.799 | 3.835 | 3.799 | 3.835 | 113,342 | +0.02(+0.46%) |
Aug 31, 2005 | 3.817 | 3.821 | 3.792 | 3.817 | 338,438 | -0.00(-0.12%) |
Aug 30, 2005 | 3.804 | 3.821 | 3.799 | 3.821 | 250,762 | +0.01(+0.35%) |
Aug 29, 2005 | 3.786 | 3.826 | 3.782 | 3.808 | 206,697 | -0.01(-0.35%) |
Aug 26, 2005 | 3.799 | 3.821 | 3.791 | 3.821 | 223,505 | +0.01(+0.35%) |
Aug 25, 2005 | 3.821 | 3.830 | 3.795 | 3.808 | 264,845 | -0.03(-0.69%) |
Aug 24, 2005 | 3.835 | 3.843 | 3.808 | 3.835 | 278,927 | -0.00(-0.11%) |
Aug 23, 2005 | 3.874 | 3.874 | 3.813 | 3.839 | 483,581 | +0.00(+0.11%) |
Aug 22, 2005 | 3.835 | 3.852 | 3.813 | 3.835 | 513,336 | -0.03(-0.68%) |
Aug 19, 2005 | 3.914 | 3.927 | 3.830 | 3.861 | 475,176 | -0.06(-1.57%) |
Aug 18, 2005 | 3.905 | 3.940 | 3.905 | 3.923 | 153,546 | +0.00(+0.11%) |
Aug 17, 2005 | 3.901 | 3.918 | 3.892 | 3.918 | 270,523 | +0.01(+0.34%) |
Aug 16, 2005 | 3.967 | 3.967 | 3.857 | 3.905 | 833,603 | -0.08(-2.10%) |
Aug 15, 2005 | 3.984 | 3.998 | 3.967 | 3.989 | 121,974 | +0.00(+0.11%) |
Aug 12, 2005 | 3.984 | 3.984 | 3.962 | 3.984 | 170,127 | -0.01(-0.22%) |
Aug 11, 2005 | 3.962 | 4.011 | 3.949 | 3.993 | 119,248 | +0.02(+0.55%) |
Aug 10, 2005 | 3.958 | 3.976 | 3.945 | 3.971 | 176,260 | -0.03(-0.77%) |
Aug 09, 2005 | 3.980 | 4.013 | 3.971 | 4.002 | 279,382 | -0.02(-0.55%) |
Aug 08, 2005 | 4.046 | 4.059 | 3.984 | 4.024 | 144,688 | -0.04(-0.87%) |
Aug 05, 2005 | 4.064 | 4.071 | 4.046 | 4.059 | 74,956 | -0.01(-0.22%) |
Aug 04, 2005 | 4.068 | 4.072 | 4.059 | 4.068 | 141,281 | +0.01(+0.22%) |
Aug 03, 2005 | 4.055 | 4.068 | 4.055 | 4.059 | 71,321 | +0.00(+0.00%) |
Aug 02, 2005 | 4.033 | 4.064 | 4.033 | 4.059 | 142,871 | +0.01(+0.33%) |
Aug 01, 2005 | 4.046 | 4.072 | 4.024 | 4.046 | 108,345 | -0.02(-0.54%) |
Jul 29, 2005 | 4.042 | 4.068 | 4.028 | 4.068 | 135,829 | +0.00(+0.00%) |
Jul 28, 2005 | 4.059 | 4.072 | 4.033 | 4.068 | 173,534 | +0.01(+0.22%) |
Jul 27, 2005 | 4.059 | 4.072 | 4.033 | 4.059 | 129,924 | -0.02(-0.54%) |
Jul 26, 2005 | 4.028 | 4.081 | 4.028 | 4.081 | 86,313 | +0.03(+0.76%) |
Jul 25, 2005 | 4.050 | 4.068 | 4.011 | 4.050 | 222,597 | +0.00(+0.00%) |
Jul 22, 2005 | 4.037 | 4.055 | 4.011 | 4.050 | 211,694 | +0.00(+0.00%) |
Jul 21, 2005 | 4.050 | 4.050 | 3.984 | 4.050 | 182,847 | -0.02(-0.43%) |
Jul 20, 2005 | 4.028 | 4.068 | 3.993 | 4.068 | 231,682 | -0.00(-0.11%) |
Jul 19, 2005 | 4.033 | 4.072 | 3.967 | 4.072 | 323,447 | +0.04(+0.98%) |
Jul 18, 2005 | 4.086 | 4.086 | 4.006 | 4.033 | 416,574 | -0.04(-1.08%) |
Jul 15, 2005 | 4.050 | 4.086 | 4.050 | 4.077 | 205,788 | +0.01(+0.22%) |
Jul 14, 2005 | 4.068 | 4.077 | 4.046 | 4.068 | 248,945 | +0.00(+0.00%) |
Jul 13, 2005 | 4.037 | 4.068 | 4.028 | 4.068 | 308,683 | -0.00(-0.11%) |
Jul 12, 2005 | 4.143 | 4.147 | 4.055 | 4.072 | 595,333 | -0.11(-2.53%) |
Jul 11, 2005 | 4.182 | 4.182 | 4.157 | 4.178 | 237,361 | -0.02(-0.42%) |
Jul 08, 2005 | 4.165 | 4.196 | 4.138 | 4.196 | 268,933 | +0.04(+0.85%) |
Jul 07, 2005 | 4.160 | 4.169 | 4.143 | 4.160 | 366,149 | -0.02(-0.53%) |
Jul 06, 2005 | 4.143 | 4.182 | 4.143 | 4.182 | 244,856 | +0.02(+0.42%) |
Jul 05, 2005 | 4.108 | 4.165 | 4.108 | 4.165 | 183,301 | +0.04(+0.96%) |