Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.861 | 4.891 | 4.786 | 4.787 | 38,381 | -0.09(-1.82%) |
Aug 30, 2006 | 4.842 | 4.931 | 4.832 | 4.876 | 58,600 | +0.03(+0.61%) |
Aug 29, 2006 | 4.827 | 4.866 | 4.772 | 4.847 | 59,980 | +0.03(+0.62%) |
Aug 28, 2006 | 4.822 | 4.891 | 4.792 | 4.817 | 96,536 | -0.02(-0.41%) |
Aug 25, 2006 | 4.960 | 4.965 | 4.768 | 4.837 | 99,048 | -0.11(-2.20%) |
Aug 24, 2006 | 4.926 | 5.015 | 4.891 | 4.945 | 85,867 | +0.03(+0.70%) |
Aug 23, 2006 | 5.059 | 5.059 | 4.842 | 4.911 | 59,367 | -0.15(-3.02%) |
Aug 22, 2006 | 4.921 | 5.094 | 4.891 | 5.064 | 68,799 | +0.13(+2.60%) |
Aug 21, 2006 | 4.921 | 4.935 | 4.827 | 4.935 | 99,975 | +0.01(+0.20%) |
Aug 18, 2006 | 4.787 | 4.985 | 4.772 | 4.926 | 116,429 | +0.16(+3.32%) |
Aug 17, 2006 | 4.792 | 4.891 | 4.688 | 4.768 | 176,009 | -0.04(-0.92%) |
Aug 16, 2006 | 4.763 | 4.881 | 4.644 | 4.812 | 124,030 | +0.06(+1.25%) |
Aug 15, 2006 | 4.861 | 4.911 | 4.609 | 4.753 | 215,137 | -0.08(-1.64%) |
Aug 14, 2006 | 4.851 | 4.970 | 4.807 | 4.832 | 163,142 | -0.01(-0.31%) |
Aug 11, 2006 | 4.906 | 5.015 | 4.842 | 4.847 | 161,205 | -0.05(-1.01%) |
Aug 10, 2006 | 4.985 | 5.064 | 4.866 | 4.896 | 174,993 | -0.11(-2.17%) |
Aug 09, 2006 | 5.202 | 5.202 | 4.975 | 5.005 | 173,696 | -0.18(-3.43%) |
Aug 08, 2006 | 5.089 | 5.252 | 5.079 | 5.182 | 91,848 | +0.05(+0.96%) |
Aug 07, 2006 | 5.207 | 5.237 | 5.054 | 5.133 | 150,760 | -0.16(-2.99%) |
Aug 04, 2006 | 5.262 | 5.405 | 5.187 | 5.291 | 290,267 | +0.02(+0.37%) |
Aug 03, 2006 | 5.247 | 5.336 | 5.108 | 5.271 | 156,132 | +0.12(+2.40%) |
Aug 02, 2006 | 5.286 | 5.311 | 4.960 | 5.148 | 241,668 | -0.14(-2.71%) |
Aug 01, 2006 | 5.242 | 5.311 | 5.178 | 5.291 | 102,544 | +0.04(+0.75%) |
Jul 31, 2006 | 5.113 | 5.306 | 5.084 | 5.252 | 106,300 | +0.18(+3.51%) |
Jul 28, 2006 | 5.385 | 5.385 | 5.039 | 5.074 | 260,810 | -0.26(-4.91%) |
Jul 27, 2006 | 5.202 | 5.410 | 5.182 | 5.336 | 564,766 | +0.17(+3.35%) |
Jul 26, 2006 | 4.916 | 5.187 | 4.876 | 5.163 | 306,122 | +0.21(+4.19%) |
Jul 25, 2006 | 4.856 | 5.000 | 4.812 | 4.955 | 101,977 | +0.04(+0.91%) |
Jul 24, 2006 | 4.832 | 4.940 | 4.782 | 4.911 | 83,325 | +0.09(+1.84%) |
Jul 21, 2006 | 4.926 | 4.931 | 4.718 | 4.822 | 154,742 | -0.10(-2.11%) |
Jul 20, 2006 | 4.970 | 4.970 | 4.847 | 4.926 | 125,748 | -0.05(-0.99%) |
Jul 19, 2006 | 4.906 | 5.039 | 4.555 | 4.975 | 204,379 | +0.08(+1.72%) |
Jul 18, 2006 | 4.723 | 4.891 | 4.595 | 4.891 | 1,196,349 | +0.18(+3.88%) |
Jul 17, 2006 | 4.688 | 4.842 | 4.516 | 4.708 | 530,682 | +0.04(+0.85%) |
Jul 14, 2006 | 4.723 | 4.772 | 4.560 | 4.669 | 817,670 | -0.10(-2.17%) |
Jul 13, 2006 | 4.827 | 4.832 | 4.580 | 4.772 | 288,344 | -0.10(-2.03%) |
Jul 12, 2006 | 4.975 | 4.980 | 4.822 | 4.871 | 101,272 | -0.13(-2.57%) |
Jul 11, 2006 | 5.064 | 5.089 | 4.693 | 5.000 | 221,212 | +0.12(+2.43%) |
Jul 10, 2006 | 5.010 | 5.010 | 4.851 | 4.881 | 128,157 | -0.13(-2.66%) |
Jul 07, 2006 | 4.950 | 5.034 | 4.886 | 5.015 | 90,308 | +0.06(+1.30%) |
Jul 06, 2006 | 5.029 | 5.148 | 4.916 | 4.950 | 131,588 | -0.05(-1.09%) |
Jul 05, 2006 | 4.891 | 5.010 | 4.664 | 5.005 | 436,283 | +0.09(+1.91%) |
Jul 03, 2006 | 4.743 | 4.926 | 4.743 | 4.911 | 110,579 | +0.11(+2.26%) |
Jun 30, 2006 | 4.748 | 4.812 | 4.703 | 4.802 | 115,277 | +0.10(+2.21%) |
Jun 29, 2006 | 4.456 | 4.708 | 4.412 | 4.698 | 224,070 | +0.24(+5.32%) |
Jun 28, 2006 | 4.446 | 4.481 | 4.298 | 4.461 | 107,654 | +0.01(+0.33%) |
Jun 27, 2006 | 4.466 | 4.560 | 4.427 | 4.446 | 102,475 | -0.03(-0.77%) |
Jun 26, 2006 | 4.318 | 4.530 | 4.318 | 4.481 | 311,512 | +0.01(+0.22%) |
Jun 23, 2006 | 4.269 | 4.486 | 4.269 | 4.471 | 173,380 | +0.14(+3.31%) |
Jun 22, 2006 | 4.357 | 4.387 | 4.249 | 4.328 | 169,149 | -0.03(-0.68%) |
Jun 21, 2006 | 4.377 | 4.436 | 4.214 | 4.357 | 377,851 | -0.04(-0.90%) |
Jun 20, 2006 | 4.436 | 4.481 | 4.298 | 4.397 | 188,447 | -0.06(-1.33%) |
Jun 19, 2006 | 4.481 | 4.570 | 4.323 | 4.456 | 212,994 | -0.03(-0.66%) |
Jun 16, 2006 | 4.259 | 4.520 | 4.259 | 4.486 | 240,514 | +0.23(+5.34%) |
Jun 15, 2006 | 4.145 | 4.441 | 4.115 | 4.259 | 330,296 | +0.13(+3.23%) |
Jun 14, 2006 | 4.096 | 4.219 | 4.046 | 4.125 | 355,925 | +0.01(+0.36%) |
Jun 13, 2006 | 4.229 | 4.343 | 3.977 | 4.110 | 674,083 | -0.19(-4.48%) |
Jun 12, 2006 | 4.560 | 4.596 | 4.239 | 4.303 | 393,726 | -0.27(-5.94%) |
Jun 09, 2006 | 4.604 | 4.679 | 4.451 | 4.575 | 182,849 | -0.03(-0.64%) |
Jun 08, 2006 | 4.837 | 4.837 | 4.397 | 4.604 | 598,709 | +1.41(+44.12%) |
Jun 07, 2006 | 3.186 | 3.226 | 3.127 | 3.195 | 408,421 | +0.02(+0.62%) |
Jun 06, 2006 | 3.318 | 3.346 | 3.129 | 3.175 | 1,179,827 | -0.14(-4.37%) |
Jun 05, 2006 | 3.359 | 3.403 | 3.287 | 3.320 | 509,614 | -0.02(-0.66%) |
Jun 02, 2006 | 3.305 | 3.401 | 3.258 | 3.342 | 851,667 | +0.02(+0.60%) |
Jun 01, 2006 | 3.212 | 3.368 | 3.177 | 3.322 | 426,623 | +0.13(+3.91%) |
May 31, 2006 | 3.190 | 3.239 | 3.164 | 3.197 | 204,899 | +0.01(+0.21%) |
May 30, 2006 | 3.232 | 3.278 | 3.140 | 3.190 | 386,527 | -0.04(-1.36%) |
May 26, 2006 | 3.179 | 3.239 | 3.160 | 3.234 | 158,907 | +0.05(+1.66%) |
May 25, 2006 | 3.151 | 3.221 | 3.132 | 3.182 | 436,451 | +0.05(+1.61%) |
May 24, 2006 | 3.087 | 3.221 | 3.026 | 3.131 | 1,085,921 | +0.03(+1.06%) |
May 23, 2006 | 3.039 | 3.131 | 3.019 | 3.098 | 1,126,208 | +0.08(+2.62%) |
May 22, 2006 | 3.035 | 3.120 | 2.997 | 3.019 | 414,518 | -0.05(-1.72%) |
May 19, 2006 | 3.149 | 3.149 | 3.030 | 3.072 | 354,419 | -0.08(-2.51%) |
May 18, 2006 | 3.215 | 3.329 | 3.146 | 3.151 | 461,059 | -0.08(-2.38%) |
May 17, 2006 | 3.355 | 3.401 | 3.199 | 3.228 | 401,082 | -0.14(-4.30%) |
May 16, 2006 | 3.324 | 3.443 | 3.250 | 3.373 | 275,564 | +0.06(+1.72%) |
May 15, 2006 | 3.327 | 3.338 | 3.258 | 3.316 | 527,130 | -0.04(-1.31%) |
May 12, 2006 | 3.327 | 3.381 | 3.300 | 3.359 | 252,240 | +0.01(+0.33%) |
May 11, 2006 | 3.386 | 3.478 | 3.316 | 3.349 | 523,025 | -0.05(-1.36%) |
May 10, 2006 | 3.265 | 3.434 | 3.265 | 3.395 | 914,125 | +0.12(+3.62%) |
May 09, 2006 | 3.403 | 3.410 | 3.250 | 3.276 | 1,075,103 | -0.10(-2.99%) |
May 08, 2006 | 3.621 | 3.621 | 3.344 | 3.377 | 714,845 | -0.15(-4.23%) |
May 05, 2006 | 3.513 | 3.594 | 3.449 | 3.526 | 352,069 | +0.03(+0.88%) |
May 04, 2006 | 3.513 | 3.647 | 3.482 | 3.496 | 548,292 | -0.02(-0.56%) |
May 03, 2006 | 3.417 | 3.555 | 3.360 | 3.515 | 483,588 | +0.14(+4.03%) |
May 02, 2006 | 3.366 | 3.403 | 3.294 | 3.379 | 236,275 | +0.03(+0.85%) |
May 01, 2006 | 3.344 | 3.399 | 3.329 | 3.351 | 299,914 | +0.01(+0.20%) |
Apr 28, 2006 | 3.309 | 3.395 | 3.296 | 3.344 | 245,627 | +0.02(+0.46%) |
Apr 27, 2006 | 3.359 | 3.395 | 3.294 | 3.329 | 329,404 | -0.04(-1.04%) |
Apr 26, 2006 | 3.283 | 3.392 | 3.184 | 3.364 | 426,802 | +0.05(+1.46%) |
Apr 25, 2006 | 3.307 | 3.327 | 3.212 | 3.316 | 541,078 | +0.02(+0.60%) |
Apr 24, 2006 | 3.294 | 3.333 | 3.184 | 3.296 | 460,367 | +0.00(+0.07%) |
Apr 21, 2006 | 3.379 | 3.401 | 3.041 | 3.294 | 1,868,722 | -0.09(-2.53%) |
Apr 20, 2006 | 3.485 | 3.485 | 3.294 | 3.379 | 797,717 | -0.12(-3.33%) |
Apr 19, 2006 | 3.619 | 3.623 | 3.469 | 3.496 | 352,449 | -0.08(-2.21%) |
Apr 18, 2006 | 3.577 | 3.588 | 3.410 | 3.575 | 632,352 | +0.02(+0.62%) |
Apr 17, 2006 | 3.535 | 3.621 | 3.471 | 3.553 | 498,137 | +0.08(+2.41%) |
Apr 13, 2006 | 3.403 | 3.548 | 3.403 | 3.469 | 368,395 | +0.06(+1.80%) |
Apr 12, 2006 | 3.439 | 3.542 | 3.395 | 3.408 | 371,571 | -0.03(-0.89%) |
Apr 11, 2006 | 3.592 | 3.610 | 3.327 | 3.439 | 730,782 | -0.15(-4.22%) |
Apr 10, 2006 | 3.737 | 3.788 | 3.478 | 3.590 | 1,206,907 | -0.12(-3.31%) |
Apr 07, 2006 | 3.755 | 3.755 | 3.693 | 3.713 | 371,103 | -0.03(-0.88%) |
Apr 06, 2006 | 3.781 | 3.801 | 3.682 | 3.746 | 699,418 | -0.02(-0.64%) |
Apr 05, 2006 | 3.897 | 3.900 | 3.689 | 3.770 | 702,821 | -0.11(-2.72%) |
Apr 04, 2006 | 3.807 | 3.889 | 3.788 | 3.875 | 885,554 | +0.14(+3.76%) |
Apr 03, 2006 | 3.840 | 3.843 | 3.700 | 3.735 | 576,243 | +0.09(+2.53%) |
Mar 31, 2006 | 3.720 | 3.821 | 3.579 | 3.643 | 608,615 | -0.06(-1.49%) |
Mar 30, 2006 | 3.823 | 3.832 | 3.594 | 3.698 | 705,636 | -0.08(-2.14%) |
Mar 29, 2006 | 3.601 | 3.796 | 3.583 | 3.779 | 720,829 | +0.20(+5.58%) |
Mar 28, 2006 | 3.759 | 3.772 | 3.557 | 3.579 | 1,435,058 | -0.04(-1.15%) |
Mar 27, 2006 | 3.414 | 3.678 | 3.414 | 3.621 | 1,821,950 | +0.28(+8.34%) |
Mar 24, 2006 | 3.359 | 3.359 | 3.184 | 3.342 | 369,895 | +0.04(+1.06%) |
Mar 23, 2006 | 3.285 | 3.349 | 3.272 | 3.307 | 320,013 | +0.02(+0.74%) |
Mar 22, 2006 | 3.133 | 3.373 | 3.133 | 3.283 | 861,365 | +0.15(+4.91%) |
Mar 21, 2006 | 3.041 | 3.157 | 2.925 | 3.129 | 453,733 | +0.09(+3.11%) |
Mar 20, 2006 | 3.030 | 3.151 | 2.988 | 3.035 | 236,017 | -0.01(-0.22%) |
Mar 17, 2006 | 2.969 | 3.131 | 2.958 | 3.041 | 347,746 | +0.07(+2.29%) |
Mar 16, 2006 | 3.138 | 3.144 | 2.966 | 2.973 | 317,451 | -0.14(-4.65%) |
Mar 15, 2006 | 2.916 | 3.118 | 2.857 | 3.118 | 479,440 | +0.19(+6.61%) |
Mar 14, 2006 | 3.006 | 3.006 | 2.795 | 2.925 | 709,112 | -0.10(-3.20%) |
Mar 13, 2006 | 3.037 | 3.109 | 2.953 | 3.021 | 481,007 | -0.04(-1.22%) |
Mar 10, 2006 | 3.041 | 3.184 | 3.037 | 3.059 | 342,581 | -0.03(-1.07%) |
Mar 09, 2006 | 3.052 | 3.480 | 3.019 | 3.092 | 928,285 | +0.06(+1.88%) |
Mar 08, 2006 | 3.028 | 3.063 | 3.004 | 3.035 | 282,046 | +0.02(+0.51%) |
Mar 07, 2006 | 3.043 | 3.065 | 3.008 | 3.019 | 369,864 | -0.07(-2.20%) |
Mar 06, 2006 | 3.098 | 3.272 | 3.019 | 3.087 | 421,279 | -0.02(-0.50%) |
Mar 03, 2006 | 3.120 | 3.144 | 2.938 | 3.103 | 818,752 | -0.10(-3.09%) |
Mar 02, 2006 | 3.390 | 3.390 | 3.151 | 3.201 | 595,064 | -0.18(-5.32%) |
Mar 01, 2006 | 3.338 | 3.403 | 3.327 | 3.381 | 258,947 | +0.04(+1.25%) |
Feb 28, 2006 | 3.401 | 3.447 | 3.294 | 3.340 | 345,101 | -0.06(-1.81%) |
Feb 27, 2006 | 3.515 | 3.515 | 3.327 | 3.401 | 662,780 | -0.05(-1.53%) |
Feb 24, 2006 | 3.467 | 3.467 | 3.384 | 3.454 | 415,286 | +0.03(+0.77%) |
Feb 23, 2006 | 3.476 | 3.485 | 3.316 | 3.428 | 365,198 | -0.04(-1.08%) |
Feb 22, 2006 | 3.412 | 3.465 | 3.300 | 3.465 | 246,380 | +0.06(+1.81%) |
Feb 21, 2006 | 3.447 | 3.476 | 3.190 | 3.403 | 939,544 | -0.04(-1.02%) |
Feb 17, 2006 | 3.342 | 3.463 | 3.302 | 3.439 | 680,721 | +0.11(+3.37%) |
Feb 16, 2006 | 3.276 | 3.338 | 3.250 | 3.327 | 504,613 | +0.05(+1.54%) |
Feb 15, 2006 | 3.149 | 3.349 | 3.149 | 3.276 | 1,680,952 | +0.16(+5.07%) |
Feb 14, 2006 | 3.017 | 3.138 | 2.993 | 3.118 | 303,490 | +0.13(+4.34%) |
Feb 13, 2006 | 2.975 | 3.063 | 2.958 | 2.988 | 350,272 | +0.04(+1.42%) |
Feb 10, 2006 | 2.986 | 3.015 | 2.931 | 2.947 | 275,536 | -0.03(-1.03%) |
Feb 09, 2006 | 2.909 | 3.074 | 2.868 | 2.977 | 448,077 | +0.07(+2.34%) |
Feb 08, 2006 | 2.901 | 2.909 | 2.800 | 2.909 | 370,809 | +0.07(+2.32%) |
Feb 07, 2006 | 2.854 | 2.938 | 2.749 | 2.843 | 300,090 | -0.01(-0.38%) |
Feb 06, 2006 | 2.863 | 2.879 | 2.747 | 2.854 | 372,743 | +0.10(+3.75%) |
Feb 03, 2006 | 2.723 | 2.767 | 2.644 | 2.751 | 244,913 | +0.01(+0.48%) |
Feb 02, 2006 | 2.912 | 3.021 | 2.635 | 2.738 | 208,145 | -0.12(-4.22%) |
Feb 01, 2006 | 2.789 | 2.859 | 2.764 | 2.859 | 224,155 | +0.08(+2.92%) |
Jan 31, 2006 | 2.771 | 2.802 | 2.747 | 2.778 | 180,792 | -0.03(-1.17%) |
Jan 30, 2006 | 2.657 | 2.835 | 2.650 | 2.811 | 507,619 | +0.16(+5.96%) |
Jan 27, 2006 | 2.617 | 2.668 | 2.617 | 2.652 | 130,054 | +0.05(+2.03%) |
Jan 26, 2006 | 2.483 | 2.613 | 2.483 | 2.600 | 142,172 | +0.11(+4.59%) |
Jan 25, 2006 | 2.560 | 2.560 | 2.455 | 2.486 | 77,188 | -0.06(-2.25%) |
Jan 24, 2006 | 2.611 | 2.611 | 2.512 | 2.543 | 67,008 | -0.05(-2.03%) |
Jan 23, 2006 | 2.521 | 2.620 | 2.521 | 2.595 | 109,676 | +0.05(+1.90%) |
Jan 20, 2006 | 2.591 | 2.613 | 2.448 | 2.547 | 217,934 | -0.03(-1.19%) |
Jan 19, 2006 | 2.512 | 2.729 | 2.415 | 2.578 | 321,856 | +0.10(+3.89%) |
Jan 18, 2006 | 2.442 | 2.503 | 2.439 | 2.481 | 89,096 | -0.03(-1.05%) |
Jan 17, 2006 | 2.459 | 2.547 | 2.442 | 2.508 | 118,924 | +0.02(+0.62%) |
Jan 13, 2006 | 2.545 | 2.547 | 2.433 | 2.492 | 194,197 | -0.07(-2.83%) |
Jan 12, 2006 | 2.580 | 2.620 | 2.509 | 2.565 | 177,009 | +0.03(+1.04%) |
Jan 11, 2006 | 2.635 | 2.635 | 2.428 | 2.538 | 369,622 | -0.09(-3.43%) |
Jan 10, 2006 | 2.628 | 2.672 | 2.611 | 2.628 | 347,187 | +0.02(+0.85%) |
Jan 09, 2006 | 2.407 | 2.606 | 2.363 | 2.606 | 424,173 | +0.25(+10.51%) |
Jan 06, 2006 | 2.240 | 2.404 | 2.240 | 2.358 | 220,530 | +0.14(+6.34%) |
Jan 05, 2006 | 2.255 | 2.255 | 2.200 | 2.218 | 115,289 | -0.01(-0.30%) |
Jan 04, 2006 | 2.163 | 2.292 | 2.086 | 2.224 | 279,010 | +0.03(+1.20%) |
Jan 03, 2006 | 2.277 | 2.284 | 2.196 | 2.198 | 216,813 | -0.08(-3.38%) |
Dec 30, 2005 | 2.347 | 2.404 | 2.251 | 2.275 | 307,614 | -0.11(-4.43%) |
Dec 29, 2005 | 2.332 | 2.448 | 2.196 | 2.380 | 184,108 | -1.14(-32.42%) |
Dec 28, 2005 | 3.612 | 3.662 | 3.294 | 3.522 | 531,484 | -0.01(-0.25%) |
Dec 27, 2005 | 3.577 | 3.667 | 3.524 | 3.531 | 322,442 | -0.04(-1.23%) |
Dec 23, 2005 | 3.590 | 3.706 | 3.395 | 3.575 | 416,716 | +0.07(+2.13%) |
Dec 22, 2005 | 3.482 | 3.568 | 3.403 | 3.500 | 432,200 | +0.04(+1.01%) |
Dec 21, 2005 | 3.261 | 3.467 | 3.230 | 3.465 | 1,049,305 | +0.20(+5.98%) |
Dec 20, 2005 | 3.296 | 3.388 | 3.230 | 3.269 | 508,712 | -0.09(-2.68%) |
Dec 19, 2005 | 3.504 | 3.522 | 3.296 | 3.359 | 977,347 | -0.14(-4.08%) |
Dec 16, 2005 | 3.583 | 3.625 | 3.375 | 3.502 | 881,252 | -0.11(-3.16%) |
Dec 15, 2005 | 3.621 | 3.678 | 3.518 | 3.616 | 209,496 | -0.00(-0.06%) |
Dec 14, 2005 | 3.781 | 3.834 | 3.553 | 3.619 | 237,733 | -0.14(-3.68%) |
Dec 13, 2005 | 3.821 | 3.821 | 3.742 | 3.757 | 316,066 | +0.00(+0.06%) |
Dec 12, 2005 | 3.695 | 3.812 | 3.630 | 3.755 | 803,829 | +0.14(+3.89%) |
Dec 09, 2005 | 3.583 | 3.731 | 3.583 | 3.614 | 330,640 | +0.03(+0.92%) |
Dec 08, 2005 | 3.733 | 3.733 | 3.518 | 3.581 | 481,386 | -0.11(-3.03%) |
Dec 07, 2005 | 3.788 | 3.788 | 3.570 | 3.693 | 777,414 | -0.06(-1.52%) |
Dec 06, 2005 | 3.790 | 3.880 | 3.733 | 3.750 | 1,231,476 | +0.02(+0.53%) |
Dec 05, 2005 | 3.785 | 3.785 | 3.643 | 3.731 | 1,342,145 | +0.01(+0.35%) |
Dec 02, 2005 | 3.669 | 3.755 | 3.577 | 3.717 | 1,552,097 | +0.06(+1.68%) |
Dec 01, 2005 | 3.526 | 3.689 | 3.524 | 3.656 | 2,947,527 | +0.13(+3.74%) |
Nov 30, 2005 | 3.342 | 3.555 | 3.342 | 3.524 | 1,325,749 | +0.25(+7.79%) |
Nov 29, 2005 | 3.250 | 3.294 | 3.239 | 3.269 | 740,525 | +0.03(+0.81%) |
Nov 28, 2005 | 3.162 | 3.294 | 3.153 | 3.243 | 762,385 | +0.10(+3.29%) |
Nov 25, 2005 | 3.127 | 3.160 | 3.096 | 3.140 | 229,990 | +0.09(+3.03%) |
Nov 23, 2005 | 2.887 | 3.107 | 2.885 | 3.048 | 741,891 | +0.18(+6.36%) |
Nov 22, 2005 | 2.854 | 2.881 | 2.797 | 2.865 | 471,367 | +0.03(+1.16%) |
Nov 21, 2005 | 2.852 | 2.868 | 2.797 | 2.833 | 188,547 | -0.02(-0.85%) |
Nov 18, 2005 | 2.881 | 2.885 | 2.843 | 2.857 | 70,135 | +0.02(+0.77%) |
Nov 17, 2005 | 2.789 | 2.887 | 2.769 | 2.835 | 186,269 | -0.02(-0.77%) |
Nov 16, 2005 | 2.800 | 2.881 | 2.756 | 2.857 | 139,816 | +0.05(+1.64%) |
Nov 15, 2005 | 2.854 | 2.927 | 2.762 | 2.811 | 525,108 | -0.12(-4.19%) |
Nov 14, 2005 | 2.901 | 2.964 | 2.854 | 2.934 | 160,310 | +0.04(+1.37%) |
Nov 11, 2005 | 2.865 | 2.894 | 2.705 | 2.894 | 365,252 | -0.02(-0.60%) |
Nov 10, 2005 | 2.865 | 2.912 | 2.854 | 2.912 | 94,273 | +0.00(+0.15%) |
Nov 09, 2005 | 2.734 | 3.072 | 2.734 | 2.907 | 227,258 | +0.09(+3.12%) |
Nov 08, 2005 | 2.782 | 2.843 | 2.782 | 2.819 | 18,217 | +0.03(+1.18%) |
Nov 07, 2005 | 2.734 | 2.854 | 2.727 | 2.786 | 97,006 | +0.07(+2.59%) |
Nov 04, 2005 | 2.659 | 2.896 | 2.641 | 2.716 | 474,100 | +0.07(+2.83%) |
Nov 03, 2005 | 2.688 | 2.688 | 2.554 | 2.641 | 201,299 | +0.02(+0.67%) |
Nov 02, 2005 | 2.536 | 2.648 | 2.516 | 2.624 | 305,136 | +0.07(+2.58%) |
Nov 01, 2005 | 2.525 | 2.567 | 2.525 | 2.558 | 84,709 | -0.01(-0.34%) |
Oct 31, 2005 | 2.580 | 2.635 | 2.514 | 2.567 | 255,950 | +0.01(+0.52%) |
Oct 28, 2005 | 2.486 | 2.582 | 2.486 | 2.554 | 57,839 | -0.02(-0.94%) |
Oct 27, 2005 | 2.543 | 2.578 | 2.536 | 2.578 | 180,804 | +0.04(+1.38%) |
Oct 26, 2005 | 2.611 | 2.690 | 2.494 | 2.543 | 383,014 | -0.07(-2.61%) |
Oct 25, 2005 | 2.565 | 2.613 | 2.565 | 2.611 | 169,874 | -0.03(-1.25%) |
Oct 24, 2005 | 2.734 | 2.734 | 2.486 | 2.644 | 188,547 | -0.04(-1.31%) |
Oct 21, 2005 | 2.725 | 2.725 | 2.650 | 2.679 | 122,965 | -0.02(-0.89%) |
Oct 20, 2005 | 2.646 | 2.749 | 2.633 | 2.703 | 170,785 | +0.09(+3.27%) |
Oct 19, 2005 | 2.655 | 2.666 | 2.196 | 2.617 | 393,944 | -0.07(-2.61%) |
Oct 18, 2005 | 2.626 | 2.696 | 2.626 | 2.688 | 102,471 | -0.01(-0.49%) |
Oct 17, 2005 | 2.786 | 2.786 | 2.690 | 2.701 | 194,467 | -0.03(-1.20%) |
Oct 14, 2005 | 2.767 | 2.789 | 2.681 | 2.734 | 255,950 | +0.04(+1.63%) |
Oct 13, 2005 | 2.723 | 2.749 | 2.688 | 2.690 | 196,744 | -0.05(-2.00%) |
Oct 12, 2005 | 2.771 | 2.837 | 2.745 | 2.745 | 237,733 | -0.03(-0.95%) |
Oct 11, 2005 | 2.929 | 2.929 | 2.771 | 2.771 | 383,014 | -0.03(-1.17%) |
Oct 10, 2005 | 2.751 | 2.927 | 2.751 | 2.804 | 98,827 | +0.06(+2.16%) |
Oct 07, 2005 | 2.721 | 2.808 | 2.692 | 2.745 | 186,269 | -0.03(-1.19%) |
Oct 06, 2005 | 2.806 | 2.822 | 2.635 | 2.778 | 530,573 | -0.03(-0.94%) |
Oct 05, 2005 | 2.934 | 2.980 | 2.707 | 2.804 | 836,165 | -0.20(-6.79%) |
Oct 04, 2005 | 3.015 | 3.015 | 2.958 | 3.008 | 176,705 | -0.01(-0.22%) |
Oct 03, 2005 | 3.019 | 3.050 | 2.861 | 3.015 | 368,896 | +0.02(+0.59%) |
Sep 30, 2005 | 3.065 | 3.065 | 2.938 | 2.997 | 127,064 | +0.03(+0.89%) |
Sep 29, 2005 | 3.107 | 3.107 | 2.912 | 2.971 | 210,862 | -0.11(-3.63%) |
Sep 28, 2005 | 3.127 | 3.157 | 3.041 | 3.083 | 191,279 | -0.04(-1.40%) |
Sep 27, 2005 | 3.146 | 3.146 | 3.096 | 3.127 | 124,787 | +0.03(+1.06%) |
Sep 26, 2005 | 3.184 | 3.184 | 3.074 | 3.094 | 316,066 | -0.07(-2.15%) |
Sep 23, 2005 | 3.151 | 3.162 | 3.076 | 3.162 | 378,915 | +0.03(+1.05%) |
Sep 22, 2005 | 3.118 | 3.140 | 3.092 | 3.129 | 590,234 | +0.04(+1.14%) |
Sep 21, 2005 | 3.129 | 3.184 | 3.063 | 3.094 | 2,052,156 | -0.01(-0.21%) |
Sep 20, 2005 | 2.940 | 3.111 | 2.940 | 3.100 | 2,142,331 | +0.25(+8.62%) |
Sep 19, 2005 | 2.800 | 2.854 | 2.800 | 2.854 | 19,127 | +0.06(+2.04%) |
Sep 16, 2005 | 2.854 | 2.854 | 2.786 | 2.797 | 156,211 | -0.01(-0.39%) |
Sep 15, 2005 | 2.587 | 2.822 | 2.587 | 2.808 | 299,215 | +0.07(+2.73%) |
Sep 14, 2005 | 2.734 | 2.778 | 2.716 | 2.734 | 124,787 | -0.01(-0.24%) |
Sep 13, 2005 | 2.644 | 2.742 | 2.641 | 2.740 | 344,303 | +0.06(+2.21%) |
Sep 12, 2005 | 2.668 | 2.681 | 2.624 | 2.681 | 190,368 | +0.04(+1.33%) |
Sep 09, 2005 | 2.668 | 2.668 | 2.595 | 2.646 | 209,041 | +0.02(+0.84%) |
Sep 08, 2005 | 2.657 | 2.657 | 2.604 | 2.624 | 122,965 | -0.02(-0.83%) |
Sep 07, 2005 | 2.589 | 2.657 | 2.589 | 2.646 | 131,163 | +0.02(+0.58%) |
Sep 06, 2005 | 2.606 | 2.646 | 2.606 | 2.630 | 262,781 | -0.00(-0.17%) |
Sep 02, 2005 | 2.598 | 2.646 | 2.591 | 2.635 | 66,037 | +0.01(+0.42%) |