Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.325 | 3.372 | 3.318 | 3.344 | 34,774 | +0.02(+0.64%) |
Aug 30, 2006 | 3.315 | 3.367 | 3.280 | 3.322 | 50,890 | +0.01(+0.21%) |
Aug 29, 2006 | 3.273 | 3.325 | 3.273 | 3.315 | 33,502 | +0.00(+0.07%) |
Aug 28, 2006 | 3.301 | 3.337 | 3.292 | 3.313 | 58,523 | +0.00(+0.00%) |
Aug 25, 2006 | 3.273 | 3.325 | 3.264 | 3.313 | 69,973 | +0.05(+1.52%) |
Aug 24, 2006 | 3.294 | 3.301 | 3.264 | 3.264 | 62,340 | -0.03(-0.93%) |
Aug 23, 2006 | 3.261 | 3.325 | 3.261 | 3.294 | 64,460 | +0.03(+0.79%) |
Aug 22, 2006 | 3.259 | 3.280 | 3.256 | 3.268 | 41,984 | -0.00(-0.07%) |
Aug 21, 2006 | 3.259 | 3.301 | 3.259 | 3.271 | 51,738 | +0.01(+0.43%) |
Aug 18, 2006 | 3.249 | 3.278 | 3.231 | 3.256 | 28,413 | +0.03(+0.88%) |
Aug 17, 2006 | 3.273 | 3.289 | 3.219 | 3.228 | 88,209 | -0.04(-1.30%) |
Aug 16, 2006 | 3.254 | 3.285 | 3.242 | 3.271 | 26,717 | +0.00(+0.14%) |
Aug 15, 2006 | 3.273 | 3.289 | 3.254 | 3.266 | 41,560 | +0.01(+0.36%) |
Aug 14, 2006 | 3.214 | 3.264 | 3.214 | 3.254 | 66,157 | +0.04(+1.10%) |
Aug 11, 2006 | 3.226 | 3.249 | 3.219 | 3.219 | 30,534 | +0.01(+0.37%) |
Aug 10, 2006 | 3.216 | 3.228 | 3.207 | 3.207 | 19,083 | -0.02(-0.58%) |
Aug 09, 2006 | 3.242 | 3.242 | 3.226 | 3.226 | 51,738 | -0.00(-0.15%) |
Aug 08, 2006 | 3.230 | 3.249 | 3.230 | 3.231 | 65,733 | -0.01(-0.29%) |
Aug 07, 2006 | 3.242 | 3.249 | 3.240 | 3.240 | 55,555 | +0.00(+0.00%) |
Aug 04, 2006 | 3.230 | 3.242 | 3.230 | 3.240 | 53,010 | +0.01(+0.37%) |
Aug 03, 2006 | 3.230 | 3.240 | 3.228 | 3.228 | 18,235 | -0.00(-0.07%) |
Aug 02, 2006 | 3.230 | 3.230 | 3.208 | 3.230 | 19,931 | +0.02(+0.51%) |
Aug 01, 2006 | 3.226 | 3.226 | 3.197 | 3.214 | 41,560 | -0.01(-0.37%) |
Jul 31, 2006 | 3.228 | 3.245 | 3.219 | 3.226 | 20,780 | -0.02(-0.58%) |
Jul 28, 2006 | 3.240 | 3.245 | 3.216 | 3.245 | 154,366 | +0.02(+0.73%) |
Jul 27, 2006 | 3.197 | 3.242 | 3.197 | 3.221 | 50,466 | -0.02(-0.65%) |
Jul 26, 2006 | 3.238 | 3.242 | 3.228 | 3.242 | 114,078 | +0.00(+0.00%) |
Jul 25, 2006 | 3.223 | 3.242 | 3.223 | 3.242 | 50,466 | +0.01(+0.44%) |
Jul 24, 2006 | 3.242 | 3.242 | 3.226 | 3.228 | 57,675 | -0.01(-0.44%) |
Jul 21, 2006 | 3.221 | 3.242 | 3.221 | 3.242 | 39,439 | +0.01(+0.29%) |
Jul 20, 2006 | 3.183 | 3.233 | 3.183 | 3.233 | 25,869 | +0.05(+1.48%) |
Jul 19, 2006 | 3.183 | 3.207 | 3.183 | 3.186 | 43,680 | +0.00(+0.07%) |
Jul 18, 2006 | 3.214 | 3.214 | 3.183 | 3.183 | 22,052 | -0.03(-1.03%) |
Jul 17, 2006 | 3.214 | 3.216 | 3.176 | 3.216 | 68,277 | +0.01(+0.29%) |
Jul 14, 2006 | 3.214 | 3.233 | 3.183 | 3.207 | 40,288 | -0.02(-0.73%) |
Jul 13, 2006 | 3.230 | 3.235 | 3.209 | 3.230 | 8,481 | +0.02(+0.59%) |
Jul 12, 2006 | 3.228 | 3.240 | 3.205 | 3.212 | 45,801 | -0.03(-0.80%) |
Jul 11, 2006 | 3.183 | 3.238 | 3.183 | 3.238 | 108,989 | +0.02(+0.59%) |
Jul 10, 2006 | 3.212 | 3.230 | 3.209 | 3.219 | 43,680 | +0.03(+0.81%) |
Jul 07, 2006 | 3.164 | 3.193 | 3.164 | 3.193 | 37,319 | +0.02(+0.52%) |
Jul 06, 2006 | 3.197 | 3.200 | 3.176 | 3.176 | 75,062 | -0.02(-0.66%) |
Jul 05, 2006 | 3.207 | 3.207 | 3.186 | 3.197 | 39,439 | -0.02(-0.51%) |
Jul 03, 2006 | 3.207 | 3.214 | 3.188 | 3.214 | 18,659 | -0.01(-0.29%) |
Jun 30, 2006 | 3.186 | 3.223 | 3.186 | 3.223 | 62,340 | +0.04(+1.18%) |
Jun 29, 2006 | 3.212 | 3.212 | 3.186 | 3.186 | 25,445 | -0.00(-0.15%) |
Jun 28, 2006 | 3.197 | 3.219 | 3.190 | 3.190 | 57,251 | -0.01(-0.22%) |
Jun 27, 2006 | 3.230 | 3.230 | 3.193 | 3.197 | 56,403 | -0.04(-1.38%) |
Jun 26, 2006 | 3.249 | 3.249 | 3.242 | 3.242 | 12,722 | -0.02(-0.65%) |
Jun 23, 2006 | 3.219 | 3.264 | 3.219 | 3.264 | 58,099 | +0.03(+1.02%) |
Jun 22, 2006 | 3.207 | 3.252 | 3.207 | 3.230 | 94,570 | +0.03(+0.88%) |
Jun 21, 2006 | 3.205 | 3.223 | 3.202 | 3.202 | 45,801 | -0.01(-0.37%) |
Jun 20, 2006 | 3.221 | 3.223 | 3.202 | 3.214 | 50,466 | -0.02(-0.51%) |
Jun 19, 2006 | 3.219 | 3.230 | 3.193 | 3.230 | 63,612 | +0.01(+0.29%) |
Jun 16, 2006 | 3.230 | 3.240 | 3.221 | 3.221 | 16,115 | +0.00(+0.00%) |
Jun 15, 2006 | 3.242 | 3.245 | 3.221 | 3.221 | 60,644 | +0.00(+0.07%) |
Jun 14, 2006 | 3.242 | 3.252 | 3.212 | 3.219 | 42,832 | -0.03(-1.02%) |
Jun 13, 2006 | 3.252 | 3.254 | 3.245 | 3.252 | 32,230 | +0.01(+0.22%) |
Jun 12, 2006 | 3.264 | 3.264 | 3.245 | 3.245 | 31,806 | -0.01(-0.36%) |
Jun 09, 2006 | 3.285 | 3.294 | 3.247 | 3.256 | 32,230 | -0.02(-0.58%) |
Jun 08, 2006 | 3.282 | 3.285 | 3.245 | 3.275 | 36,895 | -0.00(-0.07%) |
Jun 07, 2006 | 3.261 | 3.278 | 3.256 | 3.278 | 22,052 | +0.01(+0.22%) |
Jun 06, 2006 | 3.297 | 3.299 | 3.264 | 3.271 | 42,408 | -0.02(-0.50%) |
Jun 05, 2006 | 3.282 | 3.297 | 3.261 | 3.287 | 64,460 | +0.03(+0.87%) |
Jun 02, 2006 | 3.268 | 3.278 | 3.254 | 3.259 | 46,649 | -0.03(-0.79%) |
Jun 01, 2006 | 3.261 | 3.299 | 3.242 | 3.285 | 47,073 | +0.04(+1.24%) |
May 31, 2006 | 3.266 | 3.278 | 3.245 | 3.245 | 35,623 | -0.03(-0.94%) |
May 30, 2006 | 3.256 | 3.275 | 3.250 | 3.275 | 9,329 | +0.02(+0.58%) |
May 26, 2006 | 3.235 | 3.282 | 3.235 | 3.256 | 35,199 | +0.00(+0.07%) |
May 25, 2006 | 3.247 | 3.261 | 3.247 | 3.254 | 19,507 | +0.00(+0.15%) |
May 24, 2006 | 3.287 | 3.287 | 3.249 | 3.249 | 39,863 | -0.01(-0.43%) |
May 23, 2006 | 3.252 | 3.273 | 3.252 | 3.264 | 32,230 | +0.00(+0.14%) |
May 22, 2006 | 3.280 | 3.292 | 3.249 | 3.259 | 47,073 | -0.02(-0.58%) |
May 19, 2006 | 3.261 | 3.278 | 3.242 | 3.278 | 67,005 | +0.01(+0.36%) |
May 18, 2006 | 3.268 | 3.292 | 3.254 | 3.266 | 31,806 | +0.01(+0.29%) |
May 17, 2006 | 3.289 | 3.297 | 3.256 | 3.256 | 17,387 | -0.04(-1.36%) |
May 16, 2006 | 3.266 | 3.301 | 3.254 | 3.301 | 76,759 | +0.03(+1.01%) |
May 15, 2006 | 3.271 | 3.292 | 3.242 | 3.268 | 57,251 | -0.01(-0.22%) |
May 12, 2006 | 3.287 | 3.297 | 3.271 | 3.275 | 36,895 | -0.00(-0.07%) |
May 11, 2006 | 3.297 | 3.299 | 3.271 | 3.278 | 29,685 | -0.01(-0.36%) |
May 10, 2006 | 3.273 | 3.294 | 3.271 | 3.289 | 41,136 | +0.02(+0.58%) |
May 09, 2006 | 3.278 | 3.299 | 3.271 | 3.271 | 27,565 | -0.03(-0.86%) |
May 08, 2006 | 3.297 | 3.299 | 3.266 | 3.299 | 55,131 | +0.01(+0.29%) |
May 05, 2006 | 3.273 | 3.289 | 3.266 | 3.289 | 25,020 | +0.01(+0.43%) |
May 04, 2006 | 3.292 | 3.292 | 3.275 | 3.275 | 19,931 | +0.00(+0.07%) |
May 03, 2006 | 3.275 | 3.297 | 3.268 | 3.273 | 12,722 | -0.01(-0.43%) |
May 02, 2006 | 3.294 | 3.294 | 3.280 | 3.287 | 16,115 | +0.01(+0.36%) |
May 01, 2006 | 3.273 | 3.297 | 3.266 | 3.275 | 14,418 | -0.01(-0.29%) |
Apr 28, 2006 | 3.297 | 3.299 | 3.266 | 3.285 | 25,445 | -0.00(-0.14%) |
Apr 27, 2006 | 3.318 | 3.318 | 3.266 | 3.289 | 16,963 | -0.02(-0.71%) |
Apr 26, 2006 | 3.268 | 3.313 | 3.266 | 3.313 | 39,015 | +0.02(+0.64%) |
Apr 25, 2006 | 3.282 | 3.313 | 3.282 | 3.292 | 34,774 | -0.00(-0.07%) |
Apr 24, 2006 | 3.301 | 3.311 | 3.285 | 3.294 | 51,314 | -0.03(-0.85%) |
Apr 21, 2006 | 3.259 | 3.322 | 3.259 | 3.322 | 18,659 | +0.04(+1.37%) |
Apr 20, 2006 | 3.259 | 3.292 | 3.212 | 3.278 | 119,167 | +0.03(+0.87%) |
Apr 19, 2006 | 3.264 | 3.285 | 3.249 | 3.249 | 60,220 | -0.04(-1.29%) |
Apr 18, 2006 | 3.259 | 3.315 | 3.259 | 3.292 | 47,073 | +0.02(+0.65%) |
Apr 17, 2006 | 3.320 | 3.325 | 3.271 | 3.271 | 57,251 | -0.03(-0.93%) |
Apr 13, 2006 | 3.297 | 3.337 | 3.301 | 3.301 | 42,832 | +0.00(+0.14%) |
Apr 12, 2006 | 3.325 | 3.325 | 3.297 | 3.297 | 28,413 | +0.01(+0.22%) |
Apr 11, 2006 | 3.266 | 3.315 | 3.266 | 3.289 | 68,277 | +0.01(+0.40%) |
Apr 10, 2006 | 3.289 | 3.327 | 3.271 | 3.276 | 53,434 | +0.00(+0.03%) |
Apr 07, 2006 | 3.278 | 3.306 | 3.254 | 3.275 | 108,141 | -0.01(-0.22%) |
Apr 06, 2006 | 3.264 | 3.297 | 3.264 | 3.282 | 65,309 | +0.01(+0.36%) |
Apr 05, 2006 | 3.266 | 3.278 | 3.254 | 3.271 | 56,827 | +0.00(+0.07%) |
Apr 04, 2006 | 3.268 | 3.271 | 3.254 | 3.268 | 33,926 | +0.00(+0.14%) |
Apr 03, 2006 | 3.261 | 3.278 | 3.259 | 3.264 | 85,241 | -0.01(-0.36%) |
Mar 31, 2006 | 3.304 | 3.313 | 3.275 | 3.275 | 35,623 | -0.03(-0.93%) |
Mar 30, 2006 | 3.318 | 3.318 | 3.285 | 3.306 | 58,523 | +0.01(+0.36%) |
Mar 29, 2006 | 3.278 | 3.313 | 3.278 | 3.294 | 74,214 | -0.02(-0.57%) |
Mar 28, 2006 | 3.322 | 3.348 | 3.311 | 3.313 | 31,806 | -0.00(-0.07%) |
Mar 27, 2006 | 3.313 | 3.327 | 3.313 | 3.315 | 13,570 | +0.00(+0.00%) |
Mar 24, 2006 | 3.332 | 3.348 | 3.311 | 3.315 | 41,560 | +0.00(+0.00%) |
Mar 23, 2006 | 3.318 | 3.325 | 3.313 | 3.315 | 16,539 | -0.01(-0.28%) |
Mar 22, 2006 | 3.325 | 3.348 | 3.325 | 3.325 | 36,047 | +0.01(+0.43%) |
Mar 21, 2006 | 3.315 | 3.320 | 3.294 | 3.311 | 73,790 | -0.01(-0.35%) |
Mar 20, 2006 | 3.325 | 3.327 | 3.313 | 3.322 | 47,073 | +0.00(+0.00%) |
Mar 17, 2006 | 3.318 | 3.322 | 3.315 | 3.322 | 16,115 | -0.00(-0.07%) |
Mar 16, 2006 | 3.318 | 3.330 | 3.315 | 3.325 | 64,460 | -0.00(-0.14%) |
Mar 15, 2006 | 3.318 | 3.330 | 3.318 | 3.330 | 40,288 | +0.00(+0.07%) |
Mar 14, 2006 | 3.332 | 3.332 | 3.313 | 3.327 | 68,701 | +0.01(+0.28%) |
Mar 13, 2006 | 3.318 | 3.346 | 3.315 | 3.318 | 47,073 | +0.00(+0.07%) |
Mar 10, 2006 | 3.334 | 3.348 | 3.315 | 3.315 | 75,487 | -0.01(-0.35%) |
Mar 09, 2006 | 3.332 | 3.332 | 3.311 | 3.327 | 39,439 | -0.00(-0.14%) |
Mar 08, 2006 | 3.308 | 3.334 | 3.308 | 3.332 | 39,439 | +0.02(+0.57%) |
Mar 07, 2006 | 3.313 | 3.348 | 3.308 | 3.313 | 51,314 | -0.02(-0.57%) |
Mar 06, 2006 | 3.325 | 3.346 | 3.313 | 3.332 | 41,560 | +0.01(+0.21%) |
Mar 03, 2006 | 3.311 | 3.353 | 3.308 | 3.325 | 69,125 | +0.00(+0.00%) |
Mar 02, 2006 | 3.299 | 3.332 | 3.299 | 3.325 | 53,858 | +0.03(+0.79%) |
Mar 01, 2006 | 3.278 | 3.313 | 3.278 | 3.299 | 70,398 | +0.02(+0.57%) |
Feb 28, 2006 | 3.306 | 3.334 | 3.280 | 3.280 | 85,241 | -0.03(-0.78%) |
Feb 27, 2006 | 3.301 | 3.330 | 3.301 | 3.306 | 90,330 | -0.01(-0.28%) |
Feb 24, 2006 | 3.330 | 3.330 | 3.313 | 3.315 | 62,340 | -0.05(-1.40%) |
Feb 23, 2006 | 3.370 | 3.372 | 3.360 | 3.363 | 17,811 | +0.00(+0.14%) |
Feb 22, 2006 | 3.344 | 3.372 | 3.344 | 3.358 | 49,193 | -0.02(-0.49%) |
Feb 21, 2006 | 3.372 | 3.374 | 3.330 | 3.374 | 59,795 | +0.03(+0.77%) |
Feb 17, 2006 | 3.344 | 3.367 | 3.337 | 3.348 | 41,136 | -0.01(-0.28%) |
Feb 16, 2006 | 3.360 | 3.360 | 3.334 | 3.358 | 39,015 | +0.01(+0.28%) |
Feb 15, 2006 | 3.341 | 3.367 | 3.341 | 3.348 | 24,172 | +0.01(+0.21%) |
Feb 14, 2006 | 3.337 | 3.374 | 3.337 | 3.341 | 47,921 | +0.00(+0.07%) |
Feb 13, 2006 | 3.339 | 3.381 | 3.337 | 3.339 | 43,680 | -0.00(-0.00%) |
Feb 10, 2006 | 3.358 | 3.372 | 3.337 | 3.339 | 62,340 | -0.04(-1.12%) |
Feb 09, 2006 | 3.372 | 3.381 | 3.337 | 3.377 | 28,837 | -0.00(-0.07%) |
Feb 08, 2006 | 3.325 | 3.381 | 3.325 | 3.379 | 55,555 | +0.03(+0.99%) |
Feb 07, 2006 | 3.348 | 3.348 | 3.325 | 3.346 | 15,267 | +0.01(+0.21%) |
Feb 06, 2006 | 3.372 | 3.372 | 3.322 | 3.339 | 64,036 | -0.02(-0.63%) |
Feb 03, 2006 | 3.367 | 3.370 | 3.348 | 3.360 | 10,178 | -0.01(-0.28%) |
Feb 02, 2006 | 3.311 | 3.370 | 3.311 | 3.370 | 53,010 | +0.04(+1.35%) |
Feb 01, 2006 | 3.320 | 3.346 | 3.306 | 3.325 | 120,015 | -0.02(-0.56%) |
Jan 31, 2006 | 3.306 | 3.358 | 3.306 | 3.344 | 73,366 | +0.02(+0.57%) |
Jan 30, 2006 | 3.360 | 3.381 | 3.325 | 3.325 | 97,539 | -0.04(-1.19%) |
Jan 27, 2006 | 3.351 | 3.372 | 3.351 | 3.365 | 56,403 | -0.01(-0.21%) |
Jan 26, 2006 | 3.355 | 3.372 | 3.344 | 3.372 | 86,513 | +0.02(+0.49%) |
Jan 25, 2006 | 3.388 | 3.388 | 3.344 | 3.355 | 41,136 | -0.01(-0.42%) |
Jan 24, 2006 | 3.358 | 3.384 | 3.334 | 3.370 | 47,921 | +0.03(+0.77%) |
Jan 23, 2006 | 3.337 | 3.355 | 3.337 | 3.344 | 51,314 | +0.01(+0.21%) |
Jan 20, 2006 | 3.320 | 3.348 | 3.304 | 3.337 | 64,884 | +0.00(+0.14%) |
Jan 19, 2006 | 3.315 | 3.367 | 3.315 | 3.332 | 33,926 | +0.00(+0.00%) |
Jan 18, 2006 | 3.304 | 3.332 | 3.301 | 3.332 | 55,555 | +0.01(+0.43%) |
Jan 17, 2006 | 3.287 | 3.322 | 3.287 | 3.318 | 38,167 | +0.01(+0.36%) |
Jan 13, 2006 | 3.315 | 3.320 | 3.289 | 3.306 | 37,743 | +0.00(+0.14%) |
Jan 12, 2006 | 3.299 | 3.301 | 3.292 | 3.301 | 36,471 | +0.00(+0.00%) |
Jan 11, 2006 | 3.297 | 3.320 | 3.292 | 3.301 | 63,188 | +0.00(+0.07%) |
Jan 10, 2006 | 3.292 | 3.301 | 3.292 | 3.299 | 15,267 | -0.00(-0.07%) |
Jan 09, 2006 | 3.313 | 3.313 | 3.292 | 3.301 | 81,848 | -0.01(-0.43%) |
Jan 06, 2006 | 3.320 | 3.320 | 3.304 | 3.315 | 15,691 | +0.01(+0.36%) |
Jan 05, 2006 | 3.322 | 3.322 | 3.304 | 3.304 | 25,020 | -0.00(-0.07%) |
Jan 04, 2006 | 3.322 | 3.322 | 3.304 | 3.306 | 35,199 | -0.01(-0.21%) |
Jan 03, 2006 | 3.311 | 3.322 | 3.301 | 3.313 | 11,026 | +0.00(+0.14%) |
Dec 30, 2005 | 3.294 | 3.308 | 3.294 | 3.308 | 28,837 | +0.00(+0.00%) |
Dec 29, 2005 | 3.301 | 3.311 | 3.292 | 3.308 | 50,041 | +0.00(+0.07%) |
Dec 28, 2005 | 3.292 | 3.313 | 3.292 | 3.306 | 94,146 | -0.00(-0.07%) |
Dec 27, 2005 | 3.306 | 3.318 | 3.301 | 3.308 | 38,167 | +0.00(+0.14%) |
Dec 23, 2005 | 3.318 | 3.320 | 3.301 | 3.304 | 36,047 | -0.02(-0.57%) |
Dec 22, 2005 | 3.315 | 3.322 | 3.301 | 3.322 | 33,078 | +0.02(+0.57%) |
Dec 21, 2005 | 3.311 | 3.322 | 3.292 | 3.304 | 44,952 | -0.01(-0.36%) |
Dec 20, 2005 | 3.311 | 3.344 | 3.292 | 3.315 | 90,330 | -0.01(-0.28%) |
Dec 19, 2005 | 3.325 | 3.355 | 3.292 | 3.325 | 163,272 | -0.01(-0.35%) |
Dec 16, 2005 | 3.339 | 3.365 | 3.325 | 3.337 | 57,675 | -0.00(-0.07%) |
Dec 15, 2005 | 3.327 | 3.365 | 3.327 | 3.339 | 67,853 | -0.00(-0.14%) |
Dec 14, 2005 | 3.325 | 3.348 | 3.325 | 3.344 | 43,680 | +0.01(+0.21%) |
Dec 13, 2005 | 3.332 | 3.339 | 3.330 | 3.337 | 25,445 | +0.01(+0.21%) |
Dec 12, 2005 | 3.327 | 3.337 | 3.325 | 3.330 | 39,015 | +0.00(+0.07%) |
Dec 09, 2005 | 3.339 | 3.339 | 3.325 | 3.327 | 32,230 | -0.01(-0.35%) |
Dec 08, 2005 | 3.351 | 3.351 | 3.325 | 3.339 | 70,822 | -0.01(-0.35%) |
Dec 07, 2005 | 3.325 | 3.365 | 3.313 | 3.351 | 50,890 | +0.02(+0.64%) |
Dec 06, 2005 | 3.315 | 3.332 | 3.315 | 3.330 | 41,560 | +0.01(+0.36%) |
Dec 05, 2005 | 3.348 | 3.348 | 3.318 | 3.318 | 65,733 | -0.01(-0.35%) |
Dec 02, 2005 | 3.341 | 3.346 | 3.330 | 3.330 | 28,837 | +0.00(+0.00%) |
Dec 01, 2005 | 3.327 | 3.346 | 3.327 | 3.330 | 37,319 | +0.00(+0.07%) |
Nov 30, 2005 | 3.308 | 3.346 | 3.308 | 3.327 | 17,387 | +0.01(+0.43%) |
Nov 29, 2005 | 3.334 | 3.334 | 3.311 | 3.313 | 66,157 | -0.02(-0.64%) |
Nov 28, 2005 | 3.308 | 3.351 | 3.308 | 3.334 | 47,497 | -0.00(-0.14%) |
Nov 25, 2005 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.330 | 3.360 | 3.327 | 3.339 | 23,748 | -0.01(-0.21%) |
Nov 22, 2005 | 3.355 | 3.355 | 3.327 | 3.346 | 72,942 | +0.02(+0.57%) |
Nov 21, 2005 | 3.330 | 3.337 | 3.325 | 3.327 | 30,534 | -0.00(-0.07%) |
Nov 18, 2005 | 3.330 | 3.337 | 3.330 | 3.330 | 49,617 | -0.00(-0.07%) |
Nov 17, 2005 | 3.327 | 3.339 | 3.327 | 3.332 | 83,968 | +0.00(+0.14%) |
Nov 16, 2005 | 3.339 | 3.344 | 3.327 | 3.327 | 43,256 | +0.00(+0.00%) |
Nov 15, 2005 | 3.325 | 3.337 | 3.325 | 3.327 | 45,377 | +0.00(+0.07%) |
Nov 14, 2005 | 3.348 | 3.348 | 3.304 | 3.325 | 20,780 | -0.02(-0.56%) |
Nov 11, 2005 | 3.330 | 3.348 | 3.304 | 3.344 | 49,617 | +0.04(+1.06%) |
Nov 10, 2005 | 3.341 | 3.341 | 3.306 | 3.309 | 36,895 | -0.03(-0.84%) |
Nov 09, 2005 | 3.337 | 3.346 | 3.325 | 3.337 | 37,743 | +0.01(+0.21%) |
Nov 08, 2005 | 3.337 | 3.346 | 3.322 | 3.330 | 15,267 | -0.01(-0.35%) |
Nov 07, 2005 | 3.337 | 3.355 | 3.337 | 3.341 | 38,167 | +0.01(+0.42%) |
Nov 04, 2005 | 3.306 | 3.344 | 3.306 | 3.327 | 34,350 | +0.01(+0.36%) |
Nov 03, 2005 | 3.325 | 3.348 | 3.311 | 3.315 | 34,774 | -0.02(-0.64%) |
Nov 02, 2005 | 3.304 | 3.339 | 3.304 | 3.337 | 72,942 | +0.03(+0.93%) |
Nov 01, 2005 | 3.304 | 3.330 | 3.304 | 3.306 | 46,649 | -0.00(-0.14%) |
Oct 31, 2005 | 3.315 | 3.327 | 3.301 | 3.311 | 42,408 | -0.00(-0.14%) |
Oct 28, 2005 | 3.313 | 3.339 | 3.306 | 3.315 | 37,743 | +0.01(+0.21%) |
Oct 27, 2005 | 3.320 | 3.320 | 3.304 | 3.308 | 40,288 | -0.02(-0.50%) |
Oct 26, 2005 | 3.337 | 3.337 | 3.306 | 3.325 | 53,434 | -0.01(-0.35%) |
Oct 25, 2005 | 3.306 | 3.337 | 3.304 | 3.337 | 32,230 | +0.02(+0.71%) |
Oct 24, 2005 | 3.334 | 3.334 | 3.292 | 3.313 | 33,502 | +0.00(+0.00%) |
Oct 21, 2005 | 3.313 | 3.313 | 3.304 | 3.313 | 22,052 | +0.02(+0.72%) |
Oct 20, 2005 | 3.282 | 3.313 | 3.280 | 3.289 | 42,408 | -0.01(-0.36%) |
Oct 19, 2005 | 3.304 | 3.327 | 3.280 | 3.301 | 69,973 | -0.02(-0.50%) |
Oct 18, 2005 | 3.306 | 3.325 | 3.287 | 3.318 | 35,199 | -0.01(-0.21%) |
Oct 17, 2005 | 3.325 | 3.334 | 3.304 | 3.325 | 21,204 | -0.00(-0.07%) |
Oct 14, 2005 | 3.322 | 3.337 | 3.301 | 3.327 | 50,041 | +0.02(+0.64%) |
Oct 13, 2005 | 3.330 | 3.330 | 3.301 | 3.306 | 58,099 | +0.00(+0.00%) |
Oct 12, 2005 | 3.320 | 3.330 | 3.304 | 3.306 | 33,502 | +0.00(+0.07%) |
Oct 11, 2005 | 3.334 | 3.339 | 3.304 | 3.304 | 35,623 | -0.04(-1.06%) |
Oct 10, 2005 | 3.337 | 3.339 | 3.337 | 3.339 | 10,178 | +0.01(+0.35%) |
Oct 07, 2005 | 3.330 | 3.337 | 3.315 | 3.327 | 15,691 | +0.01(+0.43%) |
Oct 06, 2005 | 3.313 | 3.348 | 3.313 | 3.313 | 72,094 | -0.02(-0.57%) |
Oct 05, 2005 | 3.344 | 3.348 | 3.332 | 3.332 | 59,795 | +0.02(+0.64%) |
Oct 04, 2005 | 3.313 | 3.320 | 3.266 | 3.311 | 112,806 | +0.02(+0.65%) |
Oct 03, 2005 | 3.308 | 3.308 | 3.289 | 3.289 | 42,408 | +0.00(+0.00%) |
Sep 30, 2005 | 3.289 | 3.315 | 3.289 | 3.289 | 29,261 | +0.00(+0.00%) |
Sep 29, 2005 | 3.297 | 3.297 | 3.233 | 3.289 | 64,884 | -0.01(-0.21%) |
Sep 28, 2005 | 3.264 | 3.297 | 3.252 | 3.297 | 45,377 | +0.05(+1.67%) |
Sep 27, 2005 | 3.254 | 3.278 | 3.219 | 3.242 | 125,104 | -0.02(-0.51%) |
Sep 26, 2005 | 3.306 | 3.315 | 3.259 | 3.259 | 64,036 | -0.07(-2.12%) |
Sep 23, 2005 | 3.330 | 3.341 | 3.301 | 3.330 | 69,549 | +0.03(+0.86%) |
Sep 22, 2005 | 3.348 | 3.348 | 3.301 | 3.301 | 148,853 | -0.06(-1.81%) |
Sep 21, 2005 | 3.367 | 3.367 | 3.346 | 3.362 | 46,649 | +0.00(+0.06%) |
Sep 20, 2005 | 3.348 | 3.407 | 3.348 | 3.360 | 75,487 | +0.00(+0.00%) |
Sep 19, 2005 | 3.360 | 3.372 | 3.360 | 3.360 | 26,293 | -0.00(-0.07%) |
Sep 16, 2005 | 3.384 | 3.384 | 3.363 | 3.363 | 26,717 | -0.00(-0.07%) |
Sep 15, 2005 | 3.360 | 3.379 | 3.360 | 3.365 | 14,418 | +0.00(+0.07%) |
Sep 14, 2005 | 3.363 | 3.370 | 3.360 | 3.363 | 26,717 | -0.01(-0.28%) |
Sep 13, 2005 | 3.360 | 3.374 | 3.360 | 3.372 | 14,418 | +0.01(+0.35%) |
Sep 12, 2005 | 3.372 | 3.377 | 3.355 | 3.360 | 98,387 | -0.02(-0.63%) |
Sep 09, 2005 | 3.381 | 3.381 | 3.353 | 3.381 | 61,068 | +0.00(+0.00%) |
Sep 08, 2005 | 3.360 | 3.381 | 3.355 | 3.381 | 35,199 | +0.01(+0.35%) |
Sep 07, 2005 | 3.381 | 3.405 | 3.365 | 3.370 | 29,261 | -0.02(-0.56%) |
Sep 06, 2005 | 3.358 | 3.388 | 3.358 | 3.388 | 33,078 | +0.04(+1.13%) |
Sep 02, 2005 | 3.348 | 3.351 | 3.339 | 3.351 | 18,659 | +0.00(+0.07%) |