Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.340 | 3.348 | 3.324 | 3.336 | 559,576 | -0.00(-0.03%) |
Aug 30, 2006 | 3.358 | 3.358 | 3.319 | 3.337 | 869,023 | -0.02(-0.63%) |
Aug 29, 2006 | 3.353 | 3.365 | 3.334 | 3.358 | 1,303,041 | +0.01(+0.15%) |
Aug 28, 2006 | 3.288 | 3.372 | 3.282 | 3.353 | 1,531,419 | +0.06(+1.87%) |
Aug 25, 2006 | 3.297 | 3.326 | 3.289 | 3.291 | 1,067,742 | +0.01(+0.28%) |
Aug 24, 2006 | 3.313 | 3.313 | 3.262 | 3.282 | 935,263 | -0.02(-0.58%) |
Aug 23, 2006 | 3.252 | 3.301 | 3.248 | 3.301 | 1,162,652 | +0.06(+1.81%) |
Aug 22, 2006 | 3.229 | 3.264 | 3.217 | 3.243 | 649,543 | +0.02(+0.53%) |
Aug 21, 2006 | 3.210 | 3.230 | 3.202 | 3.226 | 744,453 | +0.04(+1.24%) |
Aug 18, 2006 | 3.206 | 3.221 | 3.174 | 3.186 | 1,141,891 | -0.04(-1.19%) |
Aug 17, 2006 | 3.202 | 3.230 | 3.183 | 3.225 | 1,200,221 | +0.01(+0.19%) |
Aug 16, 2006 | 3.244 | 3.285 | 3.208 | 3.219 | 1,175,505 | +0.00(+0.00%) |
Aug 15, 2006 | 3.197 | 3.230 | 3.185 | 3.219 | 881,876 | +0.03(+1.08%) |
Aug 14, 2006 | 3.235 | 3.244 | 3.172 | 3.184 | 996,559 | -0.05(-1.56%) |
Aug 11, 2006 | 3.288 | 3.296 | 3.229 | 3.235 | 1,168,584 | -0.09(-2.65%) |
Aug 10, 2006 | 3.266 | 3.323 | 3.261 | 3.323 | 1,344,564 | +0.03(+0.77%) |
Aug 09, 2006 | 3.302 | 3.345 | 3.275 | 3.297 | 1,111,243 | +0.00(+0.09%) |
Aug 08, 2006 | 3.298 | 3.340 | 3.269 | 3.294 | 1,347,530 | +0.02(+0.56%) |
Aug 07, 2006 | 3.287 | 3.322 | 3.262 | 3.276 | 777,079 | -0.00(-0.12%) |
Aug 04, 2006 | 3.283 | 3.296 | 3.257 | 3.280 | 2,057,381 | -0.00(-0.09%) |
Aug 03, 2006 | 3.275 | 3.310 | 3.272 | 3.283 | 1,961,482 | -0.01(-0.43%) |
Aug 02, 2006 | 3.278 | 3.323 | 3.268 | 3.297 | 1,458,259 | +0.02(+0.62%) |
Aug 01, 2006 | 3.227 | 3.278 | 3.192 | 3.277 | 1,219,005 | +0.04(+1.12%) |
Jul 31, 2006 | 3.257 | 3.291 | 3.236 | 3.241 | 1,782,536 | +0.00(+0.00%) |
Jul 28, 2006 | 3.222 | 3.281 | 3.222 | 3.241 | 1,615,454 | +0.02(+0.69%) |
Jul 27, 2006 | 3.264 | 3.311 | 3.207 | 3.219 | 1,518,566 | -0.03(-1.06%) |
Jul 26, 2006 | 3.171 | 3.264 | 3.171 | 3.253 | 1,255,586 | +0.07(+2.26%) |
Jul 25, 2006 | 3.156 | 3.199 | 3.156 | 3.181 | 1,391,031 | +0.04(+1.13%) |
Jul 24, 2006 | 3.120 | 3.154 | 3.107 | 3.146 | 638,668 | +0.04(+1.14%) |
Jul 21, 2006 | 3.093 | 3.117 | 3.079 | 3.110 | 797,840 | +0.02(+0.56%) |
Jul 20, 2006 | 3.085 | 3.122 | 3.085 | 3.093 | 927,354 | -0.00(-0.10%) |
Jul 19, 2006 | 3.088 | 3.106 | 3.071 | 3.096 | 800,806 | +0.00(+0.10%) |
Jul 18, 2006 | 3.111 | 3.129 | 3.085 | 3.093 | 852,216 | -0.01(-0.36%) |
Jul 17, 2006 | 3.151 | 3.151 | 3.091 | 3.104 | 2,294,657 | -0.05(-1.73%) |
Jul 14, 2006 | 3.164 | 3.171 | 3.145 | 3.159 | 1,109,265 | +0.01(+0.19%) |
Jul 13, 2006 | 3.161 | 3.179 | 3.146 | 3.153 | 2,230,395 | -0.00(-0.03%) |
Jul 12, 2006 | 3.170 | 3.170 | 3.150 | 3.154 | 3,550,243 | -0.02(-0.70%) |
Jul 11, 2006 | 3.137 | 3.180 | 3.137 | 3.176 | 1,006,446 | +0.02(+0.67%) |
Jul 10, 2006 | 3.186 | 3.192 | 3.129 | 3.155 | 3,596,710 | -0.03(-0.92%) |
Jul 07, 2006 | 3.167 | 3.202 | 3.141 | 3.184 | 3,885,395 | +0.06(+1.78%) |
Jul 06, 2006 | 3.134 | 3.159 | 3.117 | 3.129 | 1,246,688 | -0.01(-0.32%) |
Jul 05, 2006 | 3.120 | 3.145 | 3.099 | 3.139 | 6,470,716 | +0.03(+0.85%) |
Jul 03, 2006 | 3.081 | 3.115 | 3.068 | 3.112 | 305,492 | +0.02(+0.65%) |
Jun 30, 2006 | 3.099 | 3.119 | 3.081 | 3.092 | 1,584,806 | -0.01(-0.20%) |
Jun 29, 2006 | 3.043 | 3.110 | 3.043 | 3.098 | 6,735,675 | +0.07(+2.30%) |
Jun 28, 2006 | 3.014 | 3.043 | 3.008 | 3.028 | 1,365,326 | +0.02(+0.77%) |
Jun 27, 2006 | 3.035 | 3.035 | 3.002 | 3.005 | 6,671,412 | -0.03(-1.07%) |
Jun 26, 2006 | 2.984 | 3.054 | 2.982 | 3.037 | 7,377,309 | +0.03(+0.87%) |
Jun 23, 2006 | 2.946 | 3.021 | 2.934 | 3.011 | 6,917,586 | +0.05(+1.53%) |
Jun 22, 2006 | 2.999 | 3.007 | 2.953 | 2.966 | 821,568 | -0.04(-1.31%) |
Jun 21, 2006 | 3.036 | 3.044 | 2.999 | 3.005 | 1,037,094 | -0.01(-0.34%) |
Jun 20, 2006 | 3.050 | 3.052 | 3.005 | 3.015 | 794,874 | -0.02(-0.50%) |
Jun 19, 2006 | 3.042 | 3.042 | 3.009 | 3.030 | 1,285,245 | -0.01(-0.37%) |
Jun 16, 2006 | 3.057 | 3.064 | 3.029 | 3.042 | 1,616,443 | -0.01(-0.33%) |
Jun 15, 2006 | 3.010 | 3.060 | 2.988 | 3.052 | 2,485,467 | +0.03(+1.11%) |
Jun 14, 2006 | 3.005 | 3.044 | 2.996 | 3.018 | 868,035 | +0.02(+0.64%) |
Jun 13, 2006 | 3.085 | 3.104 | 2.991 | 2.999 | 1,382,133 | -0.09(-3.04%) |
Jun 12, 2006 | 3.111 | 3.135 | 3.076 | 3.093 | 1,193,301 | +0.00(+0.03%) |
Jun 09, 2006 | 3.100 | 3.116 | 3.089 | 3.092 | 1,165,618 | +0.05(+1.56%) |
Jun 08, 2006 | 3.034 | 3.051 | 2.984 | 3.045 | 2,037,608 | +0.01(+0.17%) |
Jun 07, 2006 | 3.160 | 3.160 | 3.035 | 3.039 | 1,322,814 | -0.07(-2.15%) |
Jun 06, 2006 | 3.141 | 3.160 | 3.091 | 3.106 | 2,598,173 | -0.06(-1.76%) |
Jun 05, 2006 | 3.213 | 3.213 | 3.156 | 3.162 | 1,965,436 | -0.04(-1.23%) |
Jun 02, 2006 | 3.222 | 3.227 | 3.196 | 3.201 | 3,007,474 | +0.01(+0.16%) |
Jun 01, 2006 | 3.197 | 3.205 | 3.158 | 3.196 | 4,614,031 | +0.00(+0.00%) |
May 31, 2006 | 3.156 | 3.238 | 3.139 | 3.196 | 7,045,122 | +0.11(+3.71%) |
May 30, 2006 | 3.017 | 3.106 | 3.017 | 3.082 | 1,105,311 | +0.08(+2.70%) |
May 26, 2006 | 3.014 | 3.014 | 2.967 | 3.001 | 4,077,194 | -0.01(-0.30%) |
May 25, 2006 | 2.903 | 3.011 | 2.903 | 3.010 | 6,568,593 | +0.12(+4.31%) |
May 24, 2006 | 2.893 | 2.905 | 2.857 | 2.886 | 1,207,142 | -0.02(-0.70%) |
May 23, 2006 | 2.964 | 2.964 | 2.905 | 2.906 | 593,190 | -0.05(-1.54%) |
May 22, 2006 | 2.948 | 2.973 | 2.902 | 2.951 | 564,519 | +0.01(+0.38%) |
May 19, 2006 | 2.944 | 2.980 | 2.900 | 2.940 | 344,050 | -0.00(-0.03%) |
May 18, 2006 | 2.918 | 2.965 | 2.917 | 2.941 | 5,252,699 | -0.00(-0.10%) |
May 17, 2006 | 3.006 | 3.006 | 2.930 | 2.944 | 777,079 | -0.07(-2.32%) |
May 16, 2006 | 3.006 | 3.032 | 3.006 | 3.014 | 1,038,082 | +0.02(+0.74%) |
May 15, 2006 | 2.938 | 3.004 | 2.938 | 2.992 | 2,494,364 | +0.03(+0.96%) |
May 12, 2006 | 2.982 | 2.991 | 2.954 | 2.964 | 858,148 | -0.03(-0.85%) |
May 11, 2006 | 3.043 | 3.043 | 2.981 | 2.989 | 610,985 | -0.08(-2.51%) |
May 10, 2006 | 3.035 | 3.073 | 3.022 | 3.066 | 945,149 | +0.02(+0.76%) |
May 09, 2006 | 3.053 | 3.082 | 3.034 | 3.043 | 1,101,356 | -0.01(-0.17%) |
May 08, 2006 | 3.048 | 3.050 | 3.021 | 3.048 | 2,126,587 | -0.00(-0.10%) |
May 05, 2006 | 3.034 | 3.051 | 3.015 | 3.051 | 591,212 | +0.03(+1.11%) |
May 04, 2006 | 3.034 | 3.049 | 3.009 | 3.017 | 888,796 | -0.03(-1.00%) |
May 03, 2006 | 3.050 | 3.069 | 3.021 | 3.048 | 1,098,390 | +0.02(+0.53%) |
May 02, 2006 | 3.033 | 3.043 | 2.991 | 3.031 | 705,896 | +0.02(+0.60%) |
May 01, 2006 | 3.008 | 3.023 | 2.998 | 3.013 | 585,281 | -0.00(-0.13%) |
Apr 28, 2006 | 3.016 | 3.024 | 2.987 | 3.017 | 1,311,939 | +0.00(+0.07%) |
Apr 27, 2006 | 3.013 | 3.034 | 2.986 | 3.015 | 602,088 | +0.00(+0.07%) |
Apr 26, 2006 | 2.988 | 3.022 | 2.988 | 3.013 | 646,577 | +0.05(+1.53%) |
Apr 25, 2006 | 2.973 | 2.988 | 2.965 | 2.968 | 490,370 | -0.01(-0.20%) |
Apr 24, 2006 | 2.959 | 2.983 | 2.953 | 2.974 | 1,283,268 | +0.01(+0.38%) |
Apr 21, 2006 | 3.003 | 3.003 | 2.954 | 2.963 | 2,701,981 | -0.02(-0.68%) |
Apr 20, 2006 | 3.025 | 3.042 | 2.974 | 2.983 | 866,057 | -0.06(-1.86%) |
Apr 19, 2006 | 3.005 | 3.061 | 3.005 | 3.039 | 2,571,479 | +0.03(+1.11%) |
Apr 18, 2006 | 2.994 | 3.007 | 2.978 | 3.006 | 1,811,207 | +0.06(+1.89%) |
Apr 17, 2006 | 2.943 | 2.970 | 2.943 | 2.950 | 791,908 | +0.02(+0.59%) |
Apr 13, 2006 | 2.943 | 2.947 | 2.921 | 2.933 | 463,677 | -0.01(-0.34%) |
Apr 12, 2006 | 2.949 | 2.950 | 2.930 | 2.943 | 728,635 | -0.01(-0.24%) |
Apr 11, 2006 | 2.933 | 2.950 | 2.913 | 2.950 | 936,251 | +0.02(+0.59%) |
Apr 10, 2006 | 2.916 | 2.942 | 2.897 | 2.933 | 793,886 | +0.02(+0.73%) |
Apr 07, 2006 | 2.901 | 2.917 | 2.901 | 2.912 | 4,310,515 | +0.01(+0.35%) |
Apr 06, 2006 | 2.896 | 2.909 | 2.885 | 2.902 | 609,997 | +0.02(+0.60%) |
Apr 05, 2006 | 2.877 | 2.899 | 2.859 | 2.885 | 1,056,867 | +0.01(+0.28%) |
Apr 04, 2006 | 2.883 | 2.899 | 2.838 | 2.877 | 1,053,901 | -0.00(-0.04%) |
Apr 03, 2006 | 2.904 | 2.918 | 2.864 | 2.878 | 1,465,179 | -0.04(-1.45%) |
Mar 31, 2006 | 2.997 | 2.997 | 2.897 | 2.920 | 1,473,089 | -0.09(-2.99%) |
Mar 30, 2006 | 2.951 | 3.013 | 2.951 | 3.010 | 2,233,361 | +0.08(+2.73%) |
Mar 29, 2006 | 2.914 | 2.954 | 2.914 | 2.930 | 885,830 | +0.01(+0.24%) |
Mar 28, 2006 | 2.913 | 2.938 | 2.913 | 2.923 | 621,861 | -0.01(-0.24%) |
Mar 27, 2006 | 2.966 | 2.966 | 2.917 | 2.930 | 2,132,518 | -0.06(-1.93%) |
Mar 24, 2006 | 2.986 | 3.024 | 2.979 | 2.988 | 794,874 | +0.00(+0.07%) |
Mar 23, 2006 | 2.984 | 3.013 | 2.951 | 2.986 | 682,168 | -0.00(-0.07%) |
Mar 22, 2006 | 2.981 | 2.997 | 2.945 | 2.988 | 762,249 | -0.00(-0.07%) |
Mar 21, 2006 | 3.015 | 3.015 | 2.983 | 2.990 | 1,316,882 | -0.03(-1.00%) |
Mar 20, 2006 | 3.045 | 3.076 | 3.017 | 3.020 | 607,031 | -0.04(-1.16%) |
Mar 17, 2006 | 3.148 | 3.148 | 3.052 | 3.056 | 1,027,207 | -0.09(-2.92%) |
Mar 16, 2006 | 3.101 | 3.148 | 3.093 | 3.148 | 755,328 | +0.05(+1.70%) |
Mar 15, 2006 | 3.097 | 3.105 | 3.066 | 3.095 | 606,042 | +0.00(+0.00%) |
Mar 14, 2006 | 3.050 | 3.105 | 3.050 | 3.095 | 1,624,352 | +0.04(+1.29%) |
Mar 13, 2006 | 3.054 | 3.064 | 3.031 | 3.056 | 433,028 | +0.00(+0.07%) |
Mar 10, 2006 | 3.045 | 3.077 | 3.022 | 3.054 | 622,849 | +0.01(+0.20%) |
Mar 09, 2006 | 3.065 | 3.084 | 3.044 | 3.048 | 760,272 | -0.02(-0.63%) |
Mar 08, 2006 | 3.067 | 3.072 | 3.047 | 3.067 | 1,705,421 | -0.02(-0.66%) |
Mar 07, 2006 | 3.083 | 3.105 | 3.060 | 3.087 | 2,814,687 | -0.03(-0.84%) |
Mar 06, 2006 | 3.161 | 3.161 | 3.092 | 3.113 | 1,418,713 | -0.04(-1.19%) |
Mar 03, 2006 | 3.105 | 3.153 | 3.097 | 3.151 | 1,156,720 | +0.03(+1.10%) |
Mar 02, 2006 | 3.174 | 3.174 | 3.104 | 3.116 | 2,072,211 | -0.04(-1.15%) |
Mar 01, 2006 | 3.179 | 3.182 | 3.142 | 3.153 | 2,046,506 | -0.04(-1.11%) |
Feb 28, 2006 | 3.188 | 3.193 | 3.170 | 3.188 | 1,619,409 | +0.00(+0.00%) |
Feb 27, 2006 | 3.169 | 3.198 | 3.167 | 3.188 | 383,596 | +0.01(+0.29%) |
Feb 24, 2006 | 3.182 | 3.195 | 3.169 | 3.179 | 917,467 | -0.01(-0.19%) |
Feb 23, 2006 | 3.199 | 3.212 | 3.145 | 3.185 | 799,818 | -0.02(-0.66%) |
Feb 22, 2006 | 3.192 | 3.215 | 3.182 | 3.206 | 611,974 | +0.01(+0.41%) |
Feb 21, 2006 | 3.144 | 3.193 | 3.137 | 3.193 | 1,829,003 | +0.04(+1.32%) |
Feb 17, 2006 | 3.136 | 3.163 | 3.113 | 3.152 | 2,943,212 | +0.04(+1.27%) |
Feb 16, 2006 | 3.043 | 3.116 | 3.036 | 3.112 | 2,479,535 | +0.01(+0.46%) |
Feb 15, 2006 | 3.155 | 3.155 | 3.063 | 3.098 | 4,387,630 | -0.05(-1.73%) |
Feb 14, 2006 | 3.120 | 3.165 | 3.118 | 3.153 | 1,359,394 | +0.03(+0.97%) |
Feb 13, 2006 | 3.155 | 3.162 | 3.100 | 3.122 | 1,772,650 | -0.05(-1.56%) |
Feb 10, 2006 | 3.222 | 3.222 | 3.160 | 3.172 | 1,628,307 | -0.05(-1.54%) |
Feb 09, 2006 | 3.219 | 3.266 | 3.217 | 3.222 | 1,062,799 | +0.02(+0.76%) |
Feb 08, 2006 | 3.204 | 3.213 | 3.170 | 3.197 | 1,712,342 | -0.01(-0.44%) |
Feb 07, 2006 | 3.212 | 3.214 | 3.173 | 3.211 | 1,527,464 | -0.00(-0.06%) |
Feb 06, 2006 | 3.208 | 3.220 | 3.184 | 3.213 | 913,512 | +0.01(+0.35%) |
Feb 03, 2006 | 3.179 | 3.207 | 3.140 | 3.202 | 1,113,220 | +0.02(+0.73%) |
Feb 02, 2006 | 3.204 | 3.237 | 3.172 | 3.179 | 1,273,381 | -0.03(-0.79%) |
Feb 01, 2006 | 3.214 | 3.222 | 3.199 | 3.204 | 1,833,946 | -0.01(-0.22%) |
Jan 31, 2006 | 3.214 | 3.229 | 3.199 | 3.211 | 1,453,316 | -0.00(-0.09%) |
Jan 30, 2006 | 3.212 | 3.237 | 3.205 | 3.214 | 751,374 | +0.00(+0.06%) |
Jan 27, 2006 | 3.196 | 3.236 | 3.196 | 3.212 | 454,779 | +0.02(+0.51%) |
Jan 26, 2006 | 3.219 | 3.227 | 3.176 | 3.196 | 4,373,789 | -0.03(-0.78%) |
Jan 25, 2006 | 3.214 | 3.236 | 3.201 | 3.222 | 3,091,509 | +0.02(+0.70%) |
Jan 24, 2006 | 3.151 | 3.201 | 3.142 | 3.199 | 2,301,578 | +0.05(+1.48%) |
Jan 23, 2006 | 3.086 | 3.155 | 3.086 | 3.153 | 1,247,676 | +0.06(+1.90%) |
Jan 20, 2006 | 3.089 | 3.122 | 3.079 | 3.094 | 523,984 | +0.02(+0.66%) |
Jan 19, 2006 | 3.053 | 3.081 | 3.019 | 3.074 | 740,499 | +0.03(+0.90%) |
Jan 18, 2006 | 3.081 | 3.081 | 3.015 | 3.047 | 1,064,776 | -0.05(-1.54%) |
Jan 17, 2006 | 3.136 | 3.140 | 3.086 | 3.094 | 869,023 | -0.03(-1.00%) |
Jan 13, 2006 | 3.105 | 3.135 | 3.105 | 3.125 | 508,166 | +0.02(+0.59%) |
Jan 12, 2006 | 3.129 | 3.135 | 3.085 | 3.107 | 659,429 | -0.02(-0.68%) |
Jan 11, 2006 | 3.125 | 3.145 | 3.125 | 3.129 | 691,066 | +0.00(+0.06%) |
Jan 10, 2006 | 3.072 | 3.135 | 3.063 | 3.126 | 859,137 | +0.05(+1.78%) |
Jan 09, 2006 | 3.104 | 3.104 | 3.069 | 3.072 | 907,581 | -0.05(-1.49%) |
Jan 06, 2006 | 3.134 | 3.134 | 3.093 | 3.118 | 1,098,390 | -0.02(-0.48%) |
Jan 05, 2006 | 3.186 | 3.186 | 3.120 | 3.134 | 758,294 | -0.07(-2.15%) |
Jan 04, 2006 | 3.223 | 3.240 | 3.199 | 3.202 | 1,019,298 | -0.02(-0.72%) |
Jan 03, 2006 | 3.162 | 3.243 | 3.156 | 3.226 | 1,367,303 | +0.06(+1.98%) |
Dec 30, 2005 | 3.178 | 3.178 | 3.143 | 3.163 | 376,675 | -0.02(-0.48%) |
Dec 29, 2005 | 3.195 | 3.198 | 3.164 | 3.178 | 541,780 | -0.02(-0.48%) |
Dec 28, 2005 | 3.164 | 3.195 | 3.164 | 3.193 | 559,576 | +0.06(+1.94%) |
Dec 27, 2005 | 3.203 | 3.209 | 3.117 | 3.133 | 424,131 | -0.06(-1.81%) |
Dec 23, 2005 | 3.166 | 3.211 | 3.163 | 3.190 | 602,088 | +0.01(+0.41%) |
Dec 22, 2005 | 3.162 | 3.189 | 3.154 | 3.177 | 1,885,356 | +0.02(+0.51%) |
Dec 21, 2005 | 3.139 | 3.173 | 3.127 | 3.161 | 551,666 | +0.02(+0.71%) |
Dec 20, 2005 | 3.151 | 3.161 | 3.119 | 3.139 | 631,747 | -0.01(-0.32%) |
Dec 19, 2005 | 3.178 | 3.185 | 3.120 | 3.149 | 732,589 | -0.01(-0.35%) |
Dec 16, 2005 | 3.166 | 3.188 | 3.144 | 3.160 | 666,350 | +0.01(+0.42%) |
Dec 15, 2005 | 3.140 | 3.163 | 3.121 | 3.147 | 1,000,514 | +0.01(+0.19%) |
Dec 14, 2005 | 3.148 | 3.174 | 3.133 | 3.141 | 614,940 | +0.01(+0.26%) |
Dec 13, 2005 | 3.134 | 3.161 | 3.127 | 3.133 | 626,804 | +0.01(+0.36%) |
Dec 12, 2005 | 3.120 | 3.141 | 3.115 | 3.121 | 661,407 | +0.02(+0.78%) |
Dec 09, 2005 | 3.096 | 3.134 | 3.095 | 3.097 | 641,634 | +0.01(+0.20%) |
Dec 08, 2005 | 3.147 | 3.166 | 3.089 | 3.091 | 1,209,119 | -0.03(-1.10%) |
Dec 07, 2005 | 3.174 | 3.177 | 3.124 | 3.125 | 670,304 | -0.04(-1.34%) |
Dec 06, 2005 | 3.152 | 3.205 | 3.145 | 3.168 | 1,085,538 | +0.03(+0.93%) |
Dec 05, 2005 | 3.146 | 3.175 | 3.138 | 3.139 | 673,270 | -0.01(-0.23%) |
Dec 02, 2005 | 3.136 | 3.166 | 3.100 | 3.146 | 856,171 | +0.01(+0.39%) |
Dec 01, 2005 | 3.135 | 3.154 | 3.090 | 3.134 | 1,579,863 | -0.01(-0.35%) |
Nov 30, 2005 | 3.212 | 3.248 | 3.130 | 3.145 | 843,318 | -0.08(-2.57%) |
Nov 29, 2005 | 3.224 | 3.268 | 3.221 | 3.228 | 597,144 | -0.00(-0.06%) |
Nov 28, 2005 | 3.301 | 3.318 | 3.209 | 3.230 | 1,513,623 | -0.06(-1.72%) |
Nov 25, 2005 | 3.337 | 3.349 | 3.258 | 3.286 | 1,451,338 | +0.13(+4.17%) |
Nov 23, 2005 | 3.110 | 3.156 | 3.102 | 3.155 | 2,072,211 | +0.05(+1.60%) |
Nov 22, 2005 | 3.089 | 3.116 | 3.057 | 3.105 | 1,599,636 | +0.03(+0.99%) |
Nov 21, 2005 | 3.076 | 3.089 | 3.056 | 3.075 | 1,049,946 | +0.00(+0.13%) |
Nov 18, 2005 | 3.057 | 3.079 | 3.056 | 3.071 | 701,941 | +0.01(+0.40%) |
Nov 17, 2005 | 3.057 | 3.067 | 3.038 | 3.059 | 1,200,221 | +0.02(+0.50%) |
Nov 16, 2005 | 3.036 | 3.055 | 3.022 | 3.044 | 631,747 | +0.01(+0.47%) |
Nov 15, 2005 | 3.023 | 3.059 | 3.016 | 3.029 | 1,571,954 | -0.02(-0.53%) |
Nov 14, 2005 | 3.055 | 3.079 | 3.025 | 3.046 | 929,331 | -0.02(-0.63%) |
Nov 11, 2005 | 3.060 | 3.079 | 3.013 | 3.065 | 836,398 | +0.02(+0.76%) |
Nov 10, 2005 | 3.136 | 3.136 | 3.021 | 3.042 | 2,253,134 | -0.04(-1.41%) |
Nov 09, 2005 | 3.060 | 3.099 | 3.036 | 3.085 | 925,376 | +0.02(+0.73%) |
Nov 08, 2005 | 3.059 | 3.082 | 3.035 | 3.063 | 897,694 | -0.01(-0.33%) |
Nov 07, 2005 | 3.157 | 3.157 | 3.063 | 3.073 | 973,820 | -0.07(-2.22%) |
Nov 04, 2005 | 3.064 | 3.158 | 3.064 | 3.143 | 955,036 | +0.07(+2.24%) |
Nov 03, 2005 | 3.139 | 3.161 | 3.069 | 3.074 | 2,009,926 | -0.03(-1.11%) |
Nov 02, 2005 | 3.089 | 3.118 | 3.077 | 3.108 | 993,593 | +0.02(+0.69%) |
Nov 01, 2005 | 3.104 | 3.116 | 3.067 | 3.087 | 1,436,509 | -0.02(-0.55%) |
Oct 31, 2005 | 3.131 | 3.160 | 3.087 | 3.104 | 4,208,684 | +0.09(+2.88%) |
Oct 28, 2005 | 3.048 | 3.064 | 3.012 | 3.017 | 847,273 | -0.01(-0.23%) |
Oct 27, 2005 | 2.992 | 3.054 | 2.974 | 3.024 | 1,185,391 | +0.03(+1.08%) |
Oct 26, 2005 | 3.027 | 3.049 | 2.976 | 2.992 | 1,298,097 | -0.04(-1.17%) |
Oct 25, 2005 | 2.999 | 3.053 | 2.994 | 3.027 | 1,394,985 | +0.04(+1.49%) |
Oct 24, 2005 | 2.937 | 2.991 | 2.914 | 2.983 | 1,481,986 | +0.05(+1.55%) |
Oct 21, 2005 | 2.905 | 2.961 | 2.847 | 2.937 | 1,638,193 | +0.01(+0.24%) |
Oct 20, 2005 | 2.959 | 2.965 | 2.903 | 2.930 | 2,011,903 | -0.02(-0.62%) |
Oct 19, 2005 | 2.913 | 2.949 | 2.869 | 2.948 | 1,644,125 | +0.04(+1.29%) |
Oct 18, 2005 | 2.947 | 2.947 | 2.896 | 2.911 | 1,762,763 | -0.06(-2.14%) |
Oct 17, 2005 | 3.004 | 3.031 | 2.956 | 2.975 | 1,642,148 | +0.01(+0.38%) |
Oct 14, 2005 | 2.964 | 2.975 | 2.936 | 2.964 | 1,773,638 | +0.00(+0.14%) |
Oct 13, 2005 | 3.036 | 3.046 | 2.929 | 2.960 | 3,053,941 | -0.10(-3.34%) |
Oct 12, 2005 | 3.095 | 3.097 | 3.049 | 3.062 | 2,453,830 | +0.03(+1.00%) |
Oct 11, 2005 | 3.062 | 3.068 | 3.012 | 3.031 | 1,442,440 | -0.03(-0.96%) |
Oct 10, 2005 | 3.065 | 3.085 | 3.036 | 3.061 | 621,861 | +0.01(+0.33%) |
Oct 07, 2005 | 3.060 | 3.102 | 2.990 | 3.051 | 1,933,800 | +0.02(+0.53%) |
Oct 06, 2005 | 3.050 | 3.076 | 2.932 | 3.034 | 2,837,426 | -0.03(-0.99%) |
Oct 05, 2005 | 3.158 | 3.161 | 3.055 | 3.065 | 1,218,017 | -0.09(-2.92%) |
Oct 04, 2005 | 3.217 | 3.217 | 3.150 | 3.157 | 1,101,356 | -0.04(-1.39%) |
Oct 03, 2005 | 3.247 | 3.250 | 3.188 | 3.201 | 937,240 | -0.03(-0.85%) |
Sep 30, 2005 | 3.206 | 3.255 | 3.202 | 3.229 | 1,217,028 | +0.03(+0.82%) |
Sep 29, 2005 | 3.219 | 3.233 | 3.176 | 3.202 | 2,029,699 | -0.01(-0.38%) |
Sep 28, 2005 | 3.287 | 3.287 | 3.198 | 3.214 | 1,595,681 | -0.06(-1.82%) |
Sep 27, 2005 | 3.275 | 3.282 | 3.253 | 3.274 | 799,818 | +0.00(+0.09%) |
Sep 26, 2005 | 3.287 | 3.308 | 3.235 | 3.271 | 1,106,299 | -0.01(-0.34%) |
Sep 23, 2005 | 3.282 | 3.287 | 3.149 | 3.282 | 1,496,816 | +0.09(+2.79%) |
Sep 22, 2005 | 3.265 | 3.270 | 3.188 | 3.193 | 1,649,068 | -0.05(-1.47%) |
Sep 21, 2005 | 3.263 | 3.288 | 3.228 | 3.241 | 1,049,946 | +0.00(+0.09%) |
Sep 20, 2005 | 3.300 | 3.300 | 3.221 | 3.238 | 1,952,584 | -0.04(-1.36%) |
Sep 19, 2005 | 3.292 | 3.297 | 3.245 | 3.282 | 1,567,010 | +0.08(+2.59%) |
Sep 16, 2005 | 3.159 | 3.222 | 3.155 | 3.199 | 1,703,444 | +0.05(+1.54%) |
Sep 15, 2005 | 3.100 | 3.153 | 3.081 | 3.151 | 6,697,117 | +0.04(+1.43%) |
Sep 14, 2005 | 3.104 | 3.119 | 3.085 | 3.106 | 6,211,690 | +0.01(+0.20%) |
Sep 13, 2005 | 3.085 | 3.113 | 3.064 | 3.100 | 8,972,002 | +0.02(+0.49%) |
Sep 12, 2005 | 3.186 | 3.186 | 3.064 | 3.085 | 9,894,413 | -0.01(-0.42%) |
Sep 09, 2005 | 3.000 | 3.098 | 2.993 | 3.098 | 9,637,364 | +0.12(+4.18%) |
Sep 08, 2005 | 3.016 | 3.029 | 2.964 | 2.974 | 7,017,440 | -0.04(-1.41%) |
Sep 07, 2005 | 3.072 | 3.078 | 2.999 | 3.016 | 8,399,573 | -0.06(-1.97%) |
Sep 06, 2005 | 3.083 | 3.091 | 3.062 | 3.077 | 6,061,415 | +0.02(+0.60%) |
Sep 02, 2005 | 2.989 | 3.081 | 2.956 | 3.059 | 4,633,804 | +0.07(+2.20%) |