Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.740 | 4.930 | 4.740 | 4.850 | 358,180 | +0.11(+2.32%) |
Jun 29, 2006 | 4.890 | 5.010 | 4.560 | 4.740 | 435,500 | -0.16(-3.27%) |
Jun 28, 2006 | 4.930 | 5.000 | 4.870 | 4.900 | 325,101 | -0.02(-0.41%) |
Jun 27, 2006 | 5.060 | 5.100 | 4.900 | 4.920 | 404,430 | -0.09(-1.80%) |
Jun 26, 2006 | 5.410 | 5.670 | 5.000 | 5.010 | 349,300 | -0.42(-7.73%) |
Jun 23, 2006 | 5.250 | 5.660 | 5.140 | 5.430 | 386,250 | +0.22(+4.22%) |
Jun 22, 2006 | 5.090 | 5.250 | 4.980 | 5.210 | 135,095 | +0.08(+1.56%) |
Jun 21, 2006 | 4.900 | 5.190 | 4.840 | 5.130 | 134,630 | +0.23(+4.69%) |
Jun 20, 2006 | 4.840 | 5.030 | 4.840 | 4.900 | 87,818 | +0.05(+1.03%) |
Jun 19, 2006 | 5.150 | 5.300 | 4.850 | 4.850 | 196,104 | -0.32(-6.19%) |
Jun 16, 2006 | 5.059 | 5.400 | 4.890 | 5.170 | 437,399 | +0.15(+2.99%) |
Jun 15, 2006 | 4.700 | 5.050 | 4.470 | 5.020 | 281,166 | +0.43(+9.37%) |
Jun 14, 2006 | 4.330 | 4.800 | 4.050 | 4.590 | 355,133 | +0.27(+6.25%) |
Jun 13, 2006 | 4.690 | 4.850 | 4.250 | 4.320 | 417,507 | -0.38(-8.09%) |
Jun 12, 2006 | 4.920 | 4.920 | 4.700 | 4.700 | 211,998 | -0.19(-3.89%) |
Jun 09, 2006 | 4.830 | 5.060 | 4.710 | 4.890 | 408,209 | +0.04(+0.82%) |
Jun 08, 2006 | 4.950 | 5.010 | 4.850 | 4.850 | 272,752 | -0.13(-2.61%) |
Jun 07, 2006 | 5.050 | 5.060 | 4.900 | 4.980 | 309,490 | -0.08(-1.58%) |
Jun 06, 2006 | 5.020 | 5.120 | 5.000 | 5.060 | 169,945 | +0.03(+0.60%) |
Jun 05, 2006 | 5.000 | 5.100 | 4.980 | 5.030 | 375,134 | +0.00(+0.00%) |
Jun 02, 2006 | 5.020 | 5.100 | 4.930 | 5.030 | 580,506 | +0.15(+3.07%) |
Jun 01, 2006 | 4.730 | 4.900 | 4.730 | 4.880 | 410,830 | +0.15(+3.17%) |
May 31, 2006 | 4.840 | 4.890 | 4.600 | 4.730 | 324,595 | -0.07(-1.46%) |
May 30, 2006 | 5.260 | 5.270 | 4.740 | 4.800 | 587,743 | -0.47(-8.92%) |
May 26, 2006 | 5.280 | 5.320 | 5.260 | 5.270 | 66,278 | -0.02(-0.38%) |
May 25, 2006 | 5.400 | 5.400 | 5.240 | 5.290 | 94,634 | -0.10(-1.86%) |
May 24, 2006 | 5.380 | 5.490 | 5.360 | 5.390 | 119,891 | -0.02(-0.37%) |
May 23, 2006 | 5.320 | 5.450 | 5.320 | 5.410 | 274,708 | +0.08(+1.50%) |
May 22, 2006 | 5.420 | 5.420 | 5.230 | 5.330 | 295,003 | -0.08(-1.48%) |
May 19, 2006 | 5.540 | 5.680 | 5.400 | 5.410 | 156,403 | -0.15(-2.70%) |
May 18, 2006 | 5.770 | 5.800 | 5.530 | 5.560 | 366,717 | +0.11(+2.02%) |
May 17, 2006 | 5.520 | 5.520 | 5.280 | 5.450 | 227,552 | -0.07(-1.27%) |
May 16, 2006 | 5.550 | 5.660 | 5.450 | 5.520 | 245,994 | -0.06(-1.08%) |
May 15, 2006 | 5.600 | 5.680 | 5.480 | 5.580 | 220,567 | -0.06(-1.06%) |
May 12, 2006 | 5.390 | 5.700 | 5.270 | 5.640 | 311,020 | +0.18(+3.30%) |
May 11, 2006 | 5.800 | 5.800 | 5.400 | 5.460 | 463,474 | -0.34(-5.86%) |
May 10, 2006 | 5.890 | 5.930 | 5.740 | 5.800 | 372,947 | -0.13(-2.19%) |
May 09, 2006 | 5.990 | 6.050 | 5.840 | 5.930 | 297,980 | +0.09(+1.54%) |
May 08, 2006 | 5.750 | 5.860 | 5.700 | 5.840 | 424,607 | +0.06(+1.04%) |
May 05, 2006 | 6.040 | 6.080 | 5.670 | 5.780 | 1,619,823 | -0.82(-12.42%) |
May 04, 2006 | 6.730 | 6.870 | 6.560 | 6.600 | 280,469 | -0.20(-2.94%) |
May 03, 2006 | 6.880 | 6.920 | 6.710 | 6.800 | 306,460 | +0.00(+0.00%) |
May 02, 2006 | 6.850 | 7.000 | 6.450 | 6.800 | 269,982 | +0.05(+0.74%) |
May 01, 2006 | 6.920 | 6.920 | 6.620 | 6.750 | 275,034 | -0.12(-1.75%) |
Apr 28, 2006 | 6.610 | 7.000 | 6.580 | 6.870 | 224,900 | +0.25(+3.78%) |
Apr 27, 2006 | 6.950 | 6.950 | 6.160 | 6.620 | 503,134 | -0.33(-4.75%) |
Apr 26, 2006 | 6.940 | 7.260 | 6.930 | 6.950 | 274,563 | -0.02(-0.29%) |
Apr 25, 2006 | 7.140 | 7.150 | 6.880 | 6.970 | 360,428 | -0.18(-2.52%) |
Apr 24, 2006 | 7.500 | 7.660 | 7.060 | 7.150 | 251,413 | -0.25(-3.38%) |
Apr 21, 2006 | 7.620 | 7.620 | 7.370 | 7.400 | 331,321 | -0.17(-2.25%) |
Apr 20, 2006 | 7.370 | 7.620 | 7.230 | 7.570 | 307,574 | +0.16(+2.16%) |
Apr 19, 2006 | 7.700 | 7.750 | 7.270 | 7.410 | 464,582 | -0.29(-3.77%) |
Apr 18, 2006 | 7.690 | 7.840 | 7.670 | 7.700 | 241,163 | +0.14(+1.85%) |
Apr 17, 2006 | 7.750 | 7.790 | 7.500 | 7.560 | 530,111 | +0.08(+1.07%) |
Apr 13, 2006 | 7.110 | 7.520 | 7.100 | 7.480 | 265,115 | +0.19(+2.61%) |
Apr 12, 2006 | 7.050 | 7.340 | 6.867 | 7.290 | 280,359 | +0.24(+3.40%) |
Apr 11, 2006 | 7.330 | 7.410 | 6.970 | 7.050 | 300,365 | -0.24(-3.29%) |
Apr 10, 2006 | 6.870 | 7.500 | 6.680 | 7.290 | 532,927 | +0.42(+6.11%) |
Apr 07, 2006 | 6.980 | 7.110 | 6.800 | 6.870 | 260,109 | -0.06(-0.87%) |
Apr 06, 2006 | 7.340 | 7.420 | 6.720 | 6.930 | 635,032 | -0.41(-5.59%) |
Apr 05, 2006 | 7.280 | 7.450 | 7.250 | 7.340 | 699,446 | -0.22(-2.91%) |
Apr 04, 2006 | 7.340 | 7.580 | 7.180 | 7.560 | 1,071,471 | +0.36(+5.00%) |
Apr 03, 2006 | 7.390 | 7.420 | 6.990 | 7.200 | 1,153,597 | -0.04(-0.55%) |
Mar 31, 2006 | 7.040 | 7.420 | 6.970 | 7.240 | 880,491 | +0.04(+0.61%) |
Mar 30, 2006 | 6.740 | 7.260 | 6.680 | 7.196 | 1,595,031 | +0.49(+7.24%) |
Mar 29, 2006 | 6.750 | 6.750 | 6.540 | 6.710 | 288,286 | +0.01(+0.15%) |
Mar 28, 2006 | 6.680 | 6.800 | 6.590 | 6.700 | 705,677 | +0.05(+0.75%) |
Mar 27, 2006 | 6.520 | 6.680 | 6.290 | 6.650 | 773,428 | +0.23(+3.58%) |
Mar 24, 2006 | 6.020 | 6.450 | 5.830 | 6.420 | 735,930 | +0.51(+8.63%) |
Mar 23, 2006 | 6.070 | 6.110 | 5.710 | 5.910 | 174,100 | -0.13(-2.15%) |
Mar 22, 2006 | 6.140 | 6.180 | 5.930 | 6.040 | 126,400 | -0.02(-0.33%) |
Mar 21, 2006 | 6.120 | 6.200 | 6.050 | 6.060 | 73,454 | -0.12(-1.94%) |
Mar 20, 2006 | 6.220 | 6.300 | 6.050 | 6.180 | 221,273 | -0.02(-0.32%) |
Mar 17, 2006 | 5.770 | 6.290 | 5.770 | 6.200 | 676,562 | +0.45(+7.83%) |
Mar 16, 2006 | 5.710 | 5.790 | 5.710 | 5.750 | 304,265 | +0.02(+0.35%) |
Mar 15, 2006 | 5.680 | 5.770 | 5.650 | 5.730 | 113,345 | +0.07(+1.24%) |
Mar 14, 2006 | 5.710 | 5.750 | 5.630 | 5.660 | 144,572 | -0.09(-1.57%) |
Mar 13, 2006 | 5.650 | 5.770 | 5.600 | 5.750 | 258,162 | +0.10(+1.77%) |
Mar 10, 2006 | 5.650 | 5.750 | 5.580 | 5.650 | 103,661 | +0.04(+0.71%) |
Mar 09, 2006 | 5.500 | 5.640 | 5.410 | 5.610 | 357,996 | +0.15(+2.75%) |
Mar 08, 2006 | 5.480 | 5.500 | 5.400 | 5.460 | 49,607 | +0.00(+0.00%) |
Mar 07, 2006 | 5.500 | 5.550 | 5.430 | 5.460 | 74,818 | -0.01(-0.18%) |
Mar 06, 2006 | 5.360 | 5.740 | 5.310 | 5.470 | 287,850 | +0.08(+1.48%) |
Mar 03, 2006 | 5.350 | 5.400 | 5.200 | 5.390 | 148,500 | +0.11(+2.08%) |
Mar 02, 2006 | 5.220 | 5.340 | 5.220 | 5.280 | 129,798 | +0.02(+0.38%) |
Mar 01, 2006 | 5.510 | 5.550 | 5.230 | 5.260 | 194,986 | -0.24(-4.36%) |
Feb 28, 2006 | 5.580 | 5.600 | 5.430 | 5.500 | 118,605 | -0.08(-1.43%) |
Feb 27, 2006 | 5.550 | 5.650 | 5.520 | 5.580 | 144,790 | +0.07(+1.27%) |
Feb 24, 2006 | 5.500 | 5.650 | 5.460 | 5.510 | 79,540 | -0.03(-0.54%) |
Feb 23, 2006 | 5.640 | 5.690 | 5.400 | 5.540 | 179,908 | -0.03(-0.54%) |
Feb 22, 2006 | 5.720 | 5.720 | 5.570 | 5.570 | 73,550 | -0.15(-2.62%) |
Feb 21, 2006 | 5.670 | 5.750 | 5.550 | 5.720 | 185,805 | +0.09(+1.60%) |
Feb 17, 2006 | 5.740 | 5.750 | 5.630 | 5.630 | 86,045 | -0.11(-1.92%) |
Feb 16, 2006 | 5.730 | 5.750 | 5.610 | 5.740 | 155,700 | +0.07(+1.23%) |
Feb 15, 2006 | 5.740 | 5.750 | 5.620 | 5.670 | 136,633 | -0.08(-1.39%) |
Feb 14, 2006 | 5.590 | 5.750 | 5.540 | 5.750 | 163,296 | +0.20(+3.60%) |
Feb 13, 2006 | 5.620 | 5.710 | 5.550 | 5.550 | 182,560 | -0.13(-2.29%) |
Feb 10, 2006 | 5.590 | 5.680 | 5.490 | 5.680 | 183,653 | +0.10(+1.79%) |
Feb 09, 2006 | 5.510 | 5.580 | 5.380 | 5.580 | 198,779 | +0.11(+2.01%) |
Feb 08, 2006 | 5.400 | 5.510 | 5.300 | 5.470 | 239,314 | +0.05(+0.92%) |
Feb 07, 2006 | 5.530 | 5.530 | 5.230 | 5.420 | 214,115 | -0.07(-1.28%) |
Feb 06, 2006 | 5.250 | 5.510 | 5.250 | 5.490 | 233,954 | +0.18(+3.39%) |
Feb 03, 2006 | 5.700 | 5.720 | 5.160 | 5.310 | 386,022 | +0.18(+3.51%) |
Feb 02, 2006 | 5.785 | 5.870 | 5.130 | 5.130 | 616,793 | -0.70(-11.99%) |
Feb 01, 2006 | 5.750 | 5.870 | 5.700 | 5.829 | 112,597 | +0.08(+1.37%) |
Jan 31, 2006 | 5.750 | 5.840 | 5.610 | 5.750 | 137,422 | -0.09(-1.54%) |
Jan 30, 2006 | 5.820 | 5.840 | 5.610 | 5.840 | 122,501 | +0.13(+2.28%) |
Jan 27, 2006 | 5.810 | 5.810 | 5.640 | 5.710 | 104,354 | -0.01(-0.17%) |
Jan 26, 2006 | 5.770 | 5.820 | 5.530 | 5.720 | 126,890 | +0.01(+0.18%) |
Jan 25, 2006 | 5.600 | 5.720 | 5.600 | 5.710 | 196,948 | +0.09(+1.60%) |
Jan 24, 2006 | 5.640 | 5.820 | 5.560 | 5.620 | 238,724 | -0.05(-0.88%) |
Jan 23, 2006 | 5.800 | 5.880 | 5.500 | 5.670 | 143,703 | -0.12(-2.07%) |
Jan 20, 2006 | 6.100 | 6.160 | 5.420 | 5.790 | 458,469 | -0.31(-5.08%) |
Jan 19, 2006 | 6.310 | 6.330 | 6.050 | 6.100 | 270,956 | -0.15(-2.40%) |
Jan 18, 2006 | 5.830 | 6.260 | 5.800 | 6.250 | 590,820 | +0.39(+6.66%) |
Jan 17, 2006 | 5.820 | 5.870 | 5.650 | 5.860 | 286,186 | +0.07(+1.21%) |
Jan 13, 2006 | 5.520 | 5.810 | 5.520 | 5.790 | 228,792 | +0.23(+4.14%) |
Jan 12, 2006 | 5.800 | 5.800 | 5.470 | 5.560 | 256,500 | -0.24(-4.14%) |
Jan 11, 2006 | 5.810 | 5.850 | 5.740 | 5.800 | 193,735 | +0.00(+0.00%) |
Jan 10, 2006 | 5.830 | 5.890 | 5.740 | 5.800 | 193,616 | +0.05(+0.87%) |
Jan 09, 2006 | 5.650 | 5.880 | 5.650 | 5.750 | 503,696 | +0.13(+2.31%) |
Jan 06, 2006 | 5.480 | 5.620 | 5.390 | 5.620 | 245,441 | +0.09(+1.65%) |
Jan 05, 2006 | 5.480 | 5.590 | 5.440 | 5.529 | 381,837 | +0.05(+0.89%) |
Jan 04, 2006 | 5.500 | 5.500 | 5.330 | 5.480 | 206,829 | +0.03(+0.55%) |
Jan 03, 2006 | 5.670 | 5.710 | 5.180 | 5.450 | 390,792 | -0.16(-2.85%) |
Dec 30, 2005 | 5.490 | 5.710 | 5.350 | 5.610 | 605,581 | +0.16(+2.94%) |
Dec 29, 2005 | 5.180 | 5.510 | 5.180 | 5.450 | 463,959 | +0.41(+8.13%) |
Dec 28, 2005 | 5.040 | 5.110 | 4.880 | 5.040 | 78,300 | +0.00(+0.00%) |
Dec 27, 2005 | 5.210 | 5.300 | 4.940 | 5.040 | 69,100 | -0.20(-3.82%) |
Dec 23, 2005 | 5.230 | 5.350 | 5.230 | 5.240 | 70,991 | -0.00(-0.02%) |
Dec 22, 2005 | 5.300 | 5.300 | 5.150 | 5.241 | 68,259 | -0.06(-1.11%) |
Dec 21, 2005 | 5.120 | 5.320 | 5.100 | 5.300 | 175,290 | +0.24(+4.74%) |
Dec 20, 2005 | 4.920 | 5.230 | 4.920 | 5.060 | 69,235 | -0.19(-3.62%) |
Dec 19, 2005 | 4.940 | 5.250 | 4.940 | 5.250 | 183,337 | +0.40(+8.25%) |
Dec 16, 2005 | 4.770 | 4.920 | 4.630 | 4.850 | 168,373 | +0.04(+0.83%) |
Dec 15, 2005 | 4.600 | 4.970 | 4.600 | 4.810 | 111,911 | +0.07(+1.48%) |
Dec 14, 2005 | 4.670 | 4.860 | 4.660 | 4.740 | 99,657 | +0.06(+1.28%) |
Dec 13, 2005 | 4.810 | 4.810 | 4.610 | 4.680 | 195,559 | -0.16(-3.31%) |
Dec 12, 2005 | 4.980 | 4.980 | 4.760 | 4.840 | 148,357 | -0.15(-3.01%) |
Dec 09, 2005 | 5.090 | 5.160 | 4.650 | 4.990 | 1,292,965 | -0.11(-2.16%) |
Dec 08, 2005 | 5.060 | 5.280 | 5.010 | 5.100 | 120,101 | -0.03(-0.58%) |
Dec 07, 2005 | 5.125 | 5.200 | 5.060 | 5.130 | 107,456 | -0.01(-0.19%) |
Dec 06, 2005 | 5.390 | 5.390 | 5.060 | 5.140 | 333,020 | -0.21(-3.93%) |
Dec 05, 2005 | 5.350 | 5.630 | 5.280 | 5.350 | 677,981 | -0.00(-0.00%) |
Dec 02, 2005 | 5.190 | 5.410 | 5.100 | 5.350 | 761,945 | +0.29(+5.73%) |
Dec 01, 2005 | 5.101 | 5.227 | 5.060 | 5.060 | 85,506 | -0.11(-2.13%) |
Nov 30, 2005 | 5.160 | 5.250 | 5.090 | 5.170 | 103,721 | +0.01(+0.19%) |
Nov 29, 2005 | 5.100 | 5.230 | 5.080 | 5.160 | 118,317 | +0.05(+0.98%) |
Nov 28, 2005 | 5.090 | 5.240 | 5.090 | 5.110 | 170,423 | +0.01(+0.20%) |
Nov 25, 2005 | 5.090 | 5.117 | 5.090 | 5.100 | 26,101 | +0.00(+0.00%) |
Nov 23, 2005 | 5.160 | 5.170 | 5.100 | 5.100 | 51,689 | -0.04(-0.78%) |
Nov 22, 2005 | 5.040 | 5.230 | 5.030 | 5.140 | 60,815 | +0.02(+0.39%) |
Nov 21, 2005 | 5.150 | 5.250 | 5.090 | 5.120 | 119,406 | -0.08(-1.54%) |
Nov 18, 2005 | 5.030 | 5.220 | 5.020 | 5.200 | 169,501 | +0.13(+2.56%) |
Nov 17, 2005 | 5.040 | 5.120 | 4.871 | 5.070 | 179,111 | +0.00(+0.00%) |
Nov 16, 2005 | 5.190 | 5.190 | 5.010 | 5.070 | 269,008 | -0.12(-2.31%) |
Nov 15, 2005 | 5.300 | 5.350 | 5.080 | 5.190 | 503,083 | -0.14(-2.63%) |
Nov 14, 2005 | 5.230 | 5.420 | 5.230 | 5.330 | 1,117,965 | +0.21(+4.10%) |
Nov 11, 2005 | 5.060 | 5.210 | 5.050 | 5.120 | 370,745 | +0.06(+1.19%) |
Nov 10, 2005 | 4.910 | 5.090 | 4.910 | 5.060 | 638,558 | +0.15(+3.05%) |
Nov 09, 2005 | 4.750 | 5.000 | 4.750 | 4.910 | 327,647 | +0.11(+2.29%) |
Nov 08, 2005 | 4.840 | 4.990 | 4.650 | 4.800 | 343,872 | -0.05(-1.03%) |
Nov 07, 2005 | 4.570 | 4.860 | 4.500 | 4.850 | 282,575 | +0.28(+6.13%) |
Nov 04, 2005 | 4.610 | 4.610 | 4.420 | 4.570 | 313,779 | +0.07(+1.56%) |
Nov 03, 2005 | 4.260 | 4.620 | 4.130 | 4.500 | 363,621 | +0.28(+6.64%) |
Nov 02, 2005 | 3.950 | 4.340 | 3.850 | 4.220 | 422,104 | -0.06(-1.40%) |
Nov 01, 2005 | 4.490 | 4.500 | 4.200 | 4.280 | 91,455 | -0.16(-3.60%) |
Oct 31, 2005 | 4.450 | 4.580 | 4.210 | 4.440 | 228,690 | +0.07(+1.60%) |
Oct 28, 2005 | 4.460 | 4.484 | 4.050 | 4.370 | 74,713 | -0.03(-0.68%) |
Oct 27, 2005 | 4.600 | 4.650 | 4.300 | 4.400 | 82,624 | -0.17(-3.72%) |
Oct 26, 2005 | 4.590 | 4.600 | 4.430 | 4.570 | 81,212 | -0.02(-0.44%) |
Oct 25, 2005 | 4.300 | 4.590 | 4.250 | 4.590 | 757,794 | +0.26(+6.00%) |
Oct 24, 2005 | 4.350 | 4.350 | 4.220 | 4.330 | 270,347 | -0.02(-0.46%) |
Oct 21, 2005 | 4.380 | 4.380 | 4.240 | 4.350 | 876,763 | +0.07(+1.64%) |
Oct 20, 2005 | 4.250 | 4.320 | 4.070 | 4.280 | 69,253 | +0.08(+1.90%) |
Oct 19, 2005 | 3.880 | 4.230 | 3.870 | 4.200 | 84,608 | +0.29(+7.42%) |
Oct 18, 2005 | 3.890 | 4.030 | 3.890 | 3.910 | 22,590 | +0.00(+0.00%) |
Oct 17, 2005 | 3.900 | 3.990 | 3.830 | 3.910 | 47,999 | -0.03(-0.86%) |
Oct 14, 2005 | 3.950 | 4.050 | 3.810 | 3.944 | 86,450 | -0.04(-0.90%) |
Oct 13, 2005 | 4.050 | 4.096 | 3.980 | 3.980 | 581,603 | -0.07(-1.73%) |
Oct 12, 2005 | 4.140 | 4.150 | 4.000 | 4.050 | 851,513 | -0.10(-2.41%) |
Oct 11, 2005 | 4.130 | 4.220 | 4.100 | 4.150 | 165,152 | +0.04(+0.97%) |
Oct 10, 2005 | 4.200 | 4.330 | 4.070 | 4.110 | 54,867 | -0.07(-1.67%) |
Oct 07, 2005 | 4.010 | 4.300 | 4.010 | 4.180 | 169,920 | +0.16(+3.98%) |
Oct 06, 2005 | 3.940 | 4.120 | 3.910 | 4.020 | 325,364 | +0.00(+0.00%) |
Oct 05, 2005 | 3.980 | 4.220 | 3.820 | 4.020 | 144,840 | +0.03(+0.75%) |
Oct 04, 2005 | 3.900 | 4.100 | 3.889 | 3.990 | 443,588 | +0.13(+3.37%) |
Oct 03, 2005 | 3.790 | 3.890 | 3.790 | 3.860 | 94,384 | +0.08(+2.11%) |
Sep 30, 2005 | 3.700 | 3.830 | 3.700 | 3.780 | 55,576 | +0.08(+2.16%) |
Sep 29, 2005 | 3.750 | 3.800 | 3.650 | 3.700 | 31,954 | -0.02(-0.54%) |
Sep 28, 2005 | 4.000 | 4.000 | 3.600 | 3.720 | 103,012 | -0.23(-5.82%) |
Sep 27, 2005 | 4.090 | 4.100 | 3.900 | 3.950 | 162,809 | -0.05(-1.25%) |
Sep 26, 2005 | 3.900 | 4.080 | 3.810 | 4.000 | 298,231 | +0.09(+2.30%) |
Sep 23, 2005 | 3.910 | 3.910 | 3.600 | 3.910 | 243,235 | +0.41(+11.71%) |
Sep 22, 2005 | 3.500 | 3.570 | 3.380 | 3.500 | 55,477 | +0.01(+0.29%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.348 | 3.490 | 131,142 | -0.13(-3.59%) |
Sep 20, 2005 | 3.340 | 3.630 | 3.300 | 3.620 | 157,282 | +0.33(+10.03%) |
Sep 19, 2005 | 3.100 | 3.400 | 3.090 | 3.290 | 241,543 | +0.19(+6.13%) |
Sep 16, 2005 | 3.160 | 3.210 | 3.050 | 3.100 | 159,920 | -0.10(-3.13%) |
Sep 15, 2005 | 3.240 | 3.300 | 3.130 | 3.200 | 31,350 | -0.04(-1.23%) |
Sep 14, 2005 | 3.050 | 3.280 | 3.050 | 3.240 | 30,800 | +0.09(+2.86%) |
Sep 13, 2005 | 3.310 | 3.310 | 3.118 | 3.150 | 42,437 | -0.15(-4.55%) |
Sep 12, 2005 | 3.200 | 3.350 | 3.200 | 3.300 | 62,609 | +0.12(+3.77%) |
Sep 09, 2005 | 3.010 | 3.200 | 3.010 | 3.180 | 104,767 | +0.10(+3.25%) |
Sep 08, 2005 | 3.010 | 3.120 | 3.010 | 3.080 | 67,906 | +0.08(+2.67%) |
Sep 07, 2005 | 3.140 | 3.160 | 3.000 | 3.000 | 85,192 | -0.10(-3.23%) |
Sep 06, 2005 | 3.150 | 3.170 | 3.010 | 3.100 | 167,333 | -0.01(-0.32%) |
Sep 02, 2005 | 3.010 | 3.110 | 3.000 | 3.110 | 47,665 | -0.01(-0.32%) |
Sep 01, 2005 | 3.180 | 3.190 | 3.060 | 3.120 | 43,241 | -0.13(-4.00%) |
Aug 31, 2005 | 3.070 | 3.250 | 3.000 | 3.250 | 52,312 | +0.18(+5.86%) |
Aug 30, 2005 | 2.980 | 3.140 | 2.889 | 3.070 | 20,002 | +0.04(+1.32%) |
Aug 29, 2005 | 3.100 | 3.120 | 2.914 | 3.030 | 13,448 | -0.07(-2.26%) |
Aug 26, 2005 | 3.200 | 3.210 | 2.920 | 3.100 | 72,800 | -0.10(-3.13%) |
Aug 25, 2005 | 3.140 | 3.200 | 3.110 | 3.200 | 15,155 | +0.08(+2.56%) |
Aug 24, 2005 | 3.130 | 3.150 | 3.110 | 3.120 | 63,781 | -0.03(-0.95%) |
Aug 23, 2005 | 3.250 | 3.250 | 3.132 | 3.150 | 58,749 | -0.01(-0.32%) |
Aug 22, 2005 | 3.240 | 3.250 | 3.160 | 3.160 | 21,675 | -0.07(-2.17%) |
Aug 19, 2005 | 3.130 | 3.240 | 3.130 | 3.230 | 42,937 | +0.05(+1.57%) |
Aug 18, 2005 | 3.170 | 3.210 | 3.170 | 3.180 | 50,318 | -0.05(-1.55%) |
Aug 17, 2005 | 3.130 | 3.300 | 3.130 | 3.230 | 32,146 | +0.07(+2.22%) |
Aug 16, 2005 | 3.200 | 3.280 | 3.120 | 3.160 | 64,074 | -0.05(-1.56%) |
Aug 15, 2005 | 3.200 | 3.300 | 3.200 | 3.210 | 86,243 | +0.01(+0.31%) |
Aug 12, 2005 | 3.170 | 3.200 | 3.110 | 3.200 | 92,208 | -0.03(-0.93%) |
Aug 11, 2005 | 3.090 | 3.240 | 3.090 | 3.230 | 34,261 | +0.11(+3.53%) |
Aug 10, 2005 | 3.150 | 3.190 | 3.100 | 3.120 | 42,003 | -0.10(-3.11%) |
Aug 09, 2005 | 3.190 | 3.230 | 3.150 | 3.220 | 105,352 | +0.05(+1.58%) |
Aug 08, 2005 | 3.310 | 3.340 | 3.130 | 3.170 | 66,420 | -0.19(-5.65%) |
Aug 05, 2005 | 3.600 | 3.610 | 3.120 | 3.360 | 251,078 | -0.02(-0.59%) |
Aug 04, 2005 | 3.200 | 3.600 | 3.200 | 3.380 | 87,257 | +0.14(+4.32%) |
Aug 03, 2005 | 3.360 | 3.550 | 3.200 | 3.240 | 120,958 | -0.17(-4.99%) |
Aug 02, 2005 | 3.290 | 3.470 | 3.180 | 3.410 | 180,547 | +0.18(+5.57%) |
Aug 01, 2005 | 3.200 | 3.230 | 3.150 | 3.230 | 294,848 | +0.03(+0.94%) |
Jul 29, 2005 | 3.200 | 3.250 | 3.160 | 3.200 | 72,068 | +0.01(+0.31%) |
Jul 28, 2005 | 3.150 | 3.200 | 3.130 | 3.190 | 74,999 | -0.01(-0.31%) |
Jul 27, 2005 | 3.120 | 3.220 | 3.090 | 3.200 | 73,510 | +0.05(+1.59%) |
Jul 26, 2005 | 3.190 | 3.190 | 3.050 | 3.150 | 40,972 | +0.01(+0.32%) |
Jul 25, 2005 | 3.190 | 3.190 | 3.100 | 3.140 | 15,773 | -0.02(-0.63%) |
Jul 22, 2005 | 3.020 | 3.190 | 3.020 | 3.160 | 40,806 | +0.11(+3.61%) |
Jul 21, 2005 | 3.010 | 3.110 | 3.000 | 3.050 | 51,094 | +0.02(+0.66%) |
Jul 20, 2005 | 2.990 | 3.100 | 2.940 | 3.030 | 36,251 | +0.04(+1.34%) |
Jul 19, 2005 | 2.850 | 3.010 | 2.850 | 2.990 | 12,640 | +0.13(+4.55%) |
Jul 18, 2005 | 2.900 | 3.050 | 2.850 | 2.860 | 36,707 | -0.08(-2.72%) |
Jul 15, 2005 | 2.830 | 2.940 | 2.830 | 2.940 | 50,401 | +0.08(+2.80%) |
Jul 14, 2005 | 3.010 | 3.050 | 2.850 | 2.860 | 76,995 | -0.18(-5.92%) |
Jul 13, 2005 | 3.090 | 3.140 | 3.000 | 3.040 | 9,110 | -0.13(-4.10%) |
Jul 12, 2005 | 3.060 | 3.210 | 3.060 | 3.170 | 54,156 | +0.07(+2.26%) |
Jul 11, 2005 | 3.100 | 3.100 | 3.000 | 3.100 | 22,783 | +0.05(+1.64%) |
Jul 08, 2005 | 3.020 | 3.108 | 2.980 | 3.050 | 115,828 | +0.05(+1.67%) |
Jul 07, 2005 | 3.000 | 3.030 | 3.000 | 3.000 | 9,131 | -0.04(-1.32%) |
Jul 06, 2005 | 3.080 | 3.180 | 2.940 | 3.040 | 67,204 | -0.02(-0.65%) |
Jul 05, 2005 | 3.100 | 3.210 | 2.900 | 3.060 | 43,600 | -0.09(-2.86%) |