Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.311 | 3.506 | 3.280 | 3.467 | 10,403 | +0.07(+2.06%) |
Aug 30, 2006 | 3.389 | 3.404 | 3.350 | 3.397 | 5,519 | +0.01(+0.23%) |
Aug 29, 2006 | 3.443 | 3.443 | 3.311 | 3.389 | 21,244 | -0.09(-2.68%) |
Aug 28, 2006 | 3.490 | 3.501 | 3.482 | 3.482 | 1,604 | +0.09(+2.76%) |
Aug 25, 2006 | 3.389 | 3.389 | 3.319 | 3.389 | 1,411 | -0.01(-0.23%) |
Aug 24, 2006 | 3.404 | 3.506 | 3.397 | 3.397 | 7,573 | -0.02(-0.73%) |
Aug 23, 2006 | 3.482 | 3.506 | 3.422 | 3.422 | 39,343 | -0.08(-2.40%) |
Aug 22, 2006 | 3.506 | 3.521 | 3.482 | 3.506 | 314,868 | +0.00(+0.00%) |
Aug 21, 2006 | 3.506 | 3.513 | 3.506 | 3.506 | 57,634 | -0.01(-0.22%) |
Aug 18, 2006 | 3.545 | 3.638 | 3.506 | 3.513 | 213,555 | -0.03(-0.88%) |
Aug 17, 2006 | 3.552 | 3.584 | 3.506 | 3.545 | 19,018 | +0.01(+0.22%) |
Aug 16, 2006 | 3.537 | 3.552 | 3.537 | 3.537 | 19,639 | +0.00(+0.00%) |
Aug 15, 2006 | 3.537 | 3.537 | 3.537 | 3.537 | 256 | +0.03(+0.89%) |
Aug 14, 2006 | 3.513 | 3.554 | 3.506 | 3.506 | 12,393 | +0.00(+0.00%) |
Aug 11, 2006 | 3.513 | 3.529 | 3.506 | 3.506 | 7,701 | +0.00(+0.00%) |
Aug 10, 2006 | 3.521 | 3.662 | 3.490 | 3.506 | 117,493 | -0.03(-0.88%) |
Aug 09, 2006 | 3.552 | 3.552 | 3.467 | 3.537 | 86,865 | -0.12(-3.40%) |
Aug 08, 2006 | 3.436 | 3.763 | 3.436 | 3.662 | 37,225 | +0.15(+4.21%) |
Aug 07, 2006 | 3.397 | 3.545 | 3.397 | 3.513 | 2,695 | +0.13(+3.92%) |
Aug 04, 2006 | 3.295 | 3.420 | 3.295 | 3.381 | 13,349 | +0.04(+1.17%) |
Aug 03, 2006 | 3.256 | 3.342 | 3.217 | 3.342 | 20,409 | +0.12(+3.87%) |
Aug 02, 2006 | 3.280 | 3.280 | 3.210 | 3.217 | 41,990 | -0.06(-1.90%) |
Aug 01, 2006 | 3.155 | 3.280 | 3.155 | 3.280 | 2,349 | +0.09(+2.68%) |
Jul 31, 2006 | 3.186 | 3.256 | 3.155 | 3.194 | 64,477 | +0.09(+2.76%) |
Jul 28, 2006 | 3.015 | 3.116 | 2.960 | 3.108 | 30,024 | +0.00(+0.00%) |
Jul 27, 2006 | 3.233 | 3.233 | 3.023 | 3.108 | 21,179 | -0.32(-9.32%) |
Jul 26, 2006 | 3.576 | 3.576 | 3.428 | 3.428 | 1,283 | +0.06(+1.85%) |
Jul 25, 2006 | 3.373 | 3.373 | 3.365 | 3.365 | 3,722 | -0.01(-0.23%) |
Jul 24, 2006 | 3.311 | 3.373 | 3.311 | 3.373 | 6,225 | +0.06(+1.88%) |
Jul 21, 2006 | 3.303 | 3.358 | 3.194 | 3.311 | 32,489 | -0.14(-4.06%) |
Jul 20, 2006 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.482 | 3.513 | 3.451 | 3.451 | 3,850 | -0.10(-2.85%) |
Jul 18, 2006 | 3.475 | 3.552 | 3.475 | 3.552 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.451 | 3.513 | 3.443 | 3.513 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.412 | 3.428 | 3.319 | 3.371 | 8,047 | -0.10(-2.77%) |
Jul 13, 2006 | 3.662 | 3.700 | 3.358 | 3.467 | 22,985 | -0.23(-6.32%) |
Jul 12, 2006 | 3.646 | 3.724 | 3.607 | 3.700 | 18,651 | +0.25(+7.22%) |
Jul 11, 2006 | 3.365 | 3.451 | 3.311 | 3.451 | 11,039 | +0.08(+2.31%) |
Jul 10, 2006 | 3.339 | 3.404 | 3.303 | 3.373 | 58,828 | +0.02(+0.70%) |
Jul 07, 2006 | 3.288 | 3.389 | 3.288 | 3.350 | 3,337 | +0.16(+4.88%) |
Jul 06, 2006 | 3.256 | 3.256 | 3.077 | 3.194 | 82,922 | -0.05(-1.44%) |
Jul 05, 2006 | 3.778 | 3.778 | 3.241 | 3.241 | 4,158 | -0.27(-7.76%) |
Jul 03, 2006 | 3.576 | 3.576 | 3.513 | 3.513 | 1,527 | -0.23(-6.04%) |
Jun 30, 2006 | 3.459 | 3.739 | 3.428 | 3.739 | 23,247 | +0.27(+7.87%) |
Jun 29, 2006 | 3.591 | 3.591 | 3.467 | 3.467 | 1,540 | -0.07(-1.98%) |
Jun 28, 2006 | 3.373 | 3.623 | 3.350 | 3.537 | 5,647 | +0.25(+7.58%) |
Jun 27, 2006 | 3.389 | 3.389 | 3.288 | 3.288 | 5,813 | -0.12(-3.65%) |
Jun 26, 2006 | 3.552 | 3.552 | 3.412 | 3.412 | 385 | -0.19(-5.19%) |
Jun 23, 2006 | 3.623 | 3.716 | 3.521 | 3.599 | 4,235 | -0.09(-2.53%) |
Jun 22, 2006 | 3.739 | 3.739 | 3.693 | 3.693 | 4,825 | -0.05(-1.25%) |
Jun 21, 2006 | 3.614 | 3.739 | 3.614 | 3.739 | 2,567 | +0.22(+6.19%) |
Jun 20, 2006 | 3.568 | 3.654 | 3.459 | 3.521 | 12,804 | -0.16(-4.24%) |
Jun 19, 2006 | 3.677 | 3.677 | 3.677 | 3.677 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 3.677 | 3.695 | 3.669 | 3.677 | 5,365 | +0.00(+0.00%) |
Jun 15, 2006 | 3.810 | 3.973 | 3.677 | 3.677 | 21,668 | +0.09(+2.39%) |
Jun 14, 2006 | 3.334 | 3.996 | 3.069 | 3.591 | 82,809 | +0.32(+9.76%) |
Jun 13, 2006 | 3.630 | 3.630 | 3.194 | 3.272 | 30,763 | -0.45(-12.17%) |
Jun 12, 2006 | 4.121 | 4.121 | 3.677 | 3.725 | 58,729 | -0.33(-8.21%) |
Jun 09, 2006 | 4.043 | 4.074 | 4.043 | 4.059 | 385 | +0.04(+0.97%) |
Jun 08, 2006 | 4.090 | 4.090 | 3.981 | 4.020 | 3,979 | +0.01(+0.19%) |
Jun 07, 2006 | 4.004 | 4.051 | 4.004 | 4.012 | 2,952 | -0.05(-1.34%) |
Jun 06, 2006 | 4.020 | 4.074 | 4.020 | 4.067 | 1,732 | +0.09(+2.15%) |
Jun 05, 2006 | 4.012 | 4.035 | 3.981 | 3.981 | 1,540 | -0.05(-1.35%) |
Jun 02, 2006 | 4.098 | 4.106 | 3.989 | 4.035 | 24,133 | -0.08(-1.89%) |
Jun 01, 2006 | 4.331 | 4.331 | 4.004 | 4.113 | 13,095 | -0.04(-0.94%) |
May 31, 2006 | 4.246 | 4.355 | 4.152 | 4.152 | 84,535 | +0.14(+3.49%) |
May 30, 2006 | 4.012 | 4.012 | 4.012 | 4.012 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.300 | 4.300 | 3.996 | 4.012 | 3,595 | -0.03(-0.77%) |
May 25, 2006 | 4.238 | 4.238 | 4.043 | 4.043 | 2,512 | +0.05(+1.37%) |
May 24, 2006 | 3.989 | 4.238 | 3.989 | 3.989 | 12,027 | +0.01(+0.20%) |
May 23, 2006 | 4.090 | 4.090 | 3.981 | 3.981 | 7,188 | -0.18(-4.31%) |
May 22, 2006 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.409 | 4.503 | 4.082 | 4.160 | 74,666 | -0.22(-4.98%) |
May 18, 2006 | 4.386 | 4.409 | 4.363 | 4.378 | 36,431 | +0.02(+0.36%) |
May 17, 2006 | 4.363 | 4.425 | 4.363 | 4.363 | 31,669 | +0.00(+0.00%) |
May 16, 2006 | 4.487 | 4.542 | 4.363 | 4.363 | 55,966 | -0.03(-0.71%) |
May 15, 2006 | 4.363 | 4.448 | 4.363 | 4.394 | 16,815 | +0.01(+0.18%) |
May 12, 2006 | 4.441 | 4.441 | 4.370 | 4.386 | 4,621 | -0.08(-1.75%) |
May 11, 2006 | 4.363 | 4.479 | 4.363 | 4.464 | 8,833 | +0.16(+3.80%) |
May 10, 2006 | 4.518 | 4.518 | 4.285 | 4.300 | 16,815 | -0.19(-4.33%) |
May 09, 2006 | 4.464 | 4.830 | 4.425 | 4.495 | 27,306 | +0.05(+1.23%) |
May 08, 2006 | 4.417 | 4.461 | 4.417 | 4.441 | 1,540 | -0.06(-1.38%) |
May 05, 2006 | 4.363 | 4.557 | 4.363 | 4.503 | 12,849 | +0.20(+4.71%) |
May 04, 2006 | 4.511 | 4.542 | 4.300 | 4.300 | 82,833 | -0.22(-4.83%) |
May 03, 2006 | 4.456 | 4.674 | 4.456 | 4.518 | 41,666 | +0.12(+2.65%) |
May 02, 2006 | 4.518 | 4.581 | 4.402 | 4.402 | 14,846 | -0.16(-3.42%) |
May 01, 2006 | 4.511 | 4.682 | 4.402 | 4.557 | 60,073 | +0.08(+1.74%) |
Apr 28, 2006 | 4.402 | 4.612 | 4.363 | 4.479 | 73,808 | +0.05(+1.05%) |
Apr 27, 2006 | 4.417 | 4.433 | 4.137 | 4.433 | 103,610 | +0.02(+0.35%) |
Apr 26, 2006 | 3.950 | 4.479 | 3.895 | 4.417 | 147,925 | +0.50(+12.72%) |
Apr 25, 2006 | 3.529 | 3.919 | 3.513 | 3.919 | 28,216 | +0.33(+9.35%) |
Apr 24, 2006 | 3.607 | 3.615 | 3.529 | 3.584 | 156,534 | -0.03(-0.86%) |
Apr 21, 2006 | 3.506 | 3.747 | 3.506 | 3.615 | 238,946 | +0.13(+3.80%) |
Apr 20, 2006 | 3.599 | 3.880 | 3.443 | 3.482 | 29,206 | -0.24(-6.49%) |
Apr 19, 2006 | 3.615 | 3.724 | 3.529 | 3.724 | 39,409 | +0.08(+2.14%) |
Apr 18, 2006 | 3.732 | 3.732 | 3.529 | 3.646 | 13,734 | -0.12(-3.31%) |
Apr 17, 2006 | 3.662 | 3.786 | 3.646 | 3.771 | 4,826 | +0.21(+5.91%) |
Apr 13, 2006 | 3.506 | 3.669 | 3.467 | 3.560 | 16,302 | -0.02(-0.65%) |
Apr 12, 2006 | 3.545 | 3.646 | 3.498 | 3.584 | 47,109 | +0.08(+2.22%) |
Apr 11, 2006 | 3.700 | 3.739 | 3.373 | 3.506 | 39,943 | -0.11(-3.02%) |
Apr 10, 2006 | 3.926 | 4.020 | 3.615 | 3.615 | 107,062 | -0.31(-7.94%) |
Apr 07, 2006 | 3.872 | 3.989 | 3.778 | 3.926 | 166,295 | +0.11(+2.86%) |
Apr 06, 2006 | 3.841 | 3.895 | 3.739 | 3.817 | 38,510 | +0.01(+0.20%) |
Apr 05, 2006 | 3.973 | 3.973 | 3.786 | 3.810 | 40,434 | -0.16(-4.12%) |
Apr 04, 2006 | 4.012 | 4.137 | 3.771 | 3.973 | 21,564 | +0.04(+0.99%) |
Apr 03, 2006 | 4.028 | 4.051 | 3.848 | 3.934 | 29,626 | -0.12(-2.88%) |
Mar 31, 2006 | 3.926 | 4.067 | 3.926 | 4.051 | 94,131 | +0.04(+0.97%) |
Mar 30, 2006 | 3.895 | 4.020 | 3.810 | 4.012 | 97,979 | +0.09(+2.39%) |
Mar 29, 2006 | 3.833 | 3.934 | 3.833 | 3.919 | 55,837 | +0.09(+2.24%) |
Mar 28, 2006 | 3.662 | 3.950 | 3.638 | 3.833 | 89,405 | +0.16(+4.24%) |
Mar 27, 2006 | 3.599 | 3.747 | 3.459 | 3.677 | 59,614 | +0.08(+2.16%) |
Mar 24, 2006 | 3.513 | 3.732 | 3.475 | 3.599 | 61,214 | +0.12(+3.36%) |
Mar 23, 2006 | 3.428 | 3.513 | 3.358 | 3.482 | 11,039 | +0.02(+0.45%) |
Mar 22, 2006 | 3.389 | 3.470 | 3.358 | 3.467 | 11,295 | +0.11(+3.25%) |
Mar 21, 2006 | 3.467 | 3.545 | 3.264 | 3.358 | 59,788 | -0.11(-3.15%) |
Mar 20, 2006 | 3.412 | 3.475 | 3.358 | 3.467 | 16,811 | +0.02(+0.68%) |
Mar 17, 2006 | 3.443 | 3.545 | 3.381 | 3.443 | 18,227 | +0.02(+0.45%) |
Mar 16, 2006 | 3.459 | 3.459 | 3.373 | 3.428 | 34,973 | -0.01(-0.23%) |
Mar 15, 2006 | 3.428 | 3.521 | 3.412 | 3.436 | 46,213 | -0.02(-0.68%) |
Mar 14, 2006 | 3.475 | 3.552 | 3.428 | 3.459 | 114,630 | -0.05(-1.33%) |
Mar 13, 2006 | 3.404 | 3.599 | 3.327 | 3.506 | 179,643 | +0.11(+3.21%) |
Mar 10, 2006 | 3.490 | 3.498 | 3.397 | 3.397 | 19,622 | -0.03(-0.91%) |
Mar 09, 2006 | 3.482 | 3.482 | 3.342 | 3.428 | 112,943 | -0.03(-0.90%) |
Mar 08, 2006 | 3.475 | 3.552 | 3.428 | 3.459 | 151,339 | +0.02(+0.68%) |
Mar 07, 2006 | 3.512 | 3.513 | 3.389 | 3.436 | 104,464 | -0.11(-3.08%) |
Mar 06, 2006 | 3.475 | 3.584 | 3.467 | 3.545 | 56,704 | +0.04(+1.11%) |
Mar 03, 2006 | 3.350 | 3.537 | 3.350 | 3.506 | 141,229 | +0.19(+5.63%) |
Mar 02, 2006 | 3.272 | 3.420 | 3.116 | 3.319 | 154,638 | +0.11(+3.40%) |
Mar 01, 2006 | 3.194 | 3.264 | 3.155 | 3.210 | 152,880 | +0.05(+1.55%) |
Feb 28, 2006 | 3.132 | 3.178 | 3.124 | 3.161 | 82,847 | +0.03(+0.92%) |
Feb 27, 2006 | 3.164 | 3.164 | 3.108 | 3.132 | 32,475 | -0.09(-2.66%) |
Feb 24, 2006 | 3.163 | 3.241 | 3.077 | 3.217 | 288,654 | +0.02(+0.49%) |
Feb 23, 2006 | 3.295 | 3.295 | 3.194 | 3.202 | 268,423 | -0.09(-2.61%) |
Feb 22, 2006 | 3.311 | 3.365 | 3.225 | 3.288 | 195,640 | +0.02(+0.72%) |
Feb 21, 2006 | 3.272 | 3.311 | 3.233 | 3.264 | 12,561 | +0.01(+0.24%) |
Feb 17, 2006 | 3.264 | 3.295 | 3.217 | 3.256 | 30,896 | -0.04(-1.18%) |
Feb 16, 2006 | 3.264 | 3.350 | 3.256 | 3.295 | 240,808 | -0.02(-0.47%) |
Feb 15, 2006 | 3.327 | 3.350 | 3.280 | 3.311 | 98,983 | +0.02(+0.71%) |
Feb 14, 2006 | 3.327 | 3.506 | 3.225 | 3.288 | 200,216 | +0.02(+0.72%) |
Feb 13, 2006 | 3.311 | 3.311 | 3.210 | 3.264 | 88,059 | +0.00(+0.00%) |
Feb 10, 2006 | 3.295 | 3.319 | 3.210 | 3.264 | 31,089 | +0.01(+0.24%) |
Feb 09, 2006 | 3.350 | 3.350 | 3.202 | 3.256 | 45,825 | -0.05(-1.65%) |
Feb 08, 2006 | 3.272 | 3.350 | 3.249 | 3.311 | 43,789 | +0.06(+1.92%) |
Feb 07, 2006 | 3.350 | 3.350 | 3.225 | 3.249 | 52,392 | -0.06(-1.88%) |
Feb 06, 2006 | 3.451 | 3.475 | 3.303 | 3.311 | 272,641 | -0.16(-4.49%) |
Feb 03, 2006 | 3.778 | 3.810 | 3.436 | 3.467 | 86,587 | -0.31(-8.25%) |
Feb 02, 2006 | 3.303 | 3.911 | 3.303 | 3.778 | 121,698 | +0.48(+14.66%) |
Feb 01, 2006 | 3.264 | 3.436 | 3.116 | 3.295 | 530,754 | +0.06(+1.93%) |
Jan 31, 2006 | 3.342 | 3.342 | 3.062 | 3.233 | 351,222 | -0.04(-1.19%) |
Jan 30, 2006 | 3.436 | 3.459 | 3.256 | 3.272 | 51,088 | -0.13(-3.89%) |
Jan 27, 2006 | 3.404 | 3.436 | 3.381 | 3.404 | 30,696 | -0.02(-0.68%) |
Jan 26, 2006 | 3.404 | 3.443 | 3.397 | 3.428 | 24,786 | +0.01(+0.23%) |
Jan 25, 2006 | 3.475 | 3.521 | 3.358 | 3.420 | 103,439 | -0.07(-2.01%) |
Jan 24, 2006 | 3.677 | 3.677 | 3.490 | 3.490 | 77,732 | -0.16(-4.27%) |
Jan 23, 2006 | 3.755 | 3.771 | 3.638 | 3.646 | 11,681 | -0.11(-2.91%) |
Jan 20, 2006 | 3.817 | 3.817 | 3.755 | 3.755 | 17,688 | -0.04(-1.02%) |
Jan 19, 2006 | 3.662 | 3.817 | 3.662 | 3.794 | 211,079 | +0.16(+4.51%) |
Jan 18, 2006 | 3.521 | 3.802 | 3.521 | 3.630 | 329,843 | +0.12(+3.33%) |
Jan 17, 2006 | 3.552 | 3.552 | 3.358 | 3.513 | 374,234 | +0.18(+5.37%) |
Jan 13, 2006 | 3.272 | 3.344 | 3.272 | 3.334 | 19,459 | -0.01(-0.23%) |
Jan 12, 2006 | 3.249 | 3.365 | 3.249 | 3.342 | 28,111 | +0.05(+1.42%) |
Jan 11, 2006 | 3.264 | 3.295 | 3.233 | 3.295 | 22,191 | +0.05(+1.68%) |
Jan 10, 2006 | 3.389 | 3.412 | 3.210 | 3.241 | 152,690 | -0.09(-2.80%) |
Jan 09, 2006 | 3.443 | 3.475 | 3.319 | 3.334 | 100,876 | +0.02(+0.47%) |
Jan 06, 2006 | 3.677 | 3.716 | 3.311 | 3.319 | 171,025 | -0.37(-10.13%) |
Jan 05, 2006 | 3.848 | 3.903 | 3.638 | 3.693 | 105,873 | -0.24(-6.14%) |
Jan 04, 2006 | 3.973 | 3.973 | 3.817 | 3.934 | 101,355 | -0.04(-0.98%) |
Jan 03, 2006 | 3.989 | 4.051 | 3.833 | 3.973 | 9,890 | +0.07(+1.80%) |
Dec 30, 2005 | 3.654 | 4.051 | 3.646 | 3.903 | 31,972 | +0.12(+3.09%) |
Dec 29, 2005 | 3.443 | 4.176 | 3.443 | 3.786 | 90,244 | +0.31(+8.97%) |
Dec 28, 2005 | 3.490 | 3.662 | 3.350 | 3.475 | 50,061 | -0.19(-5.31%) |
Dec 27, 2005 | 3.545 | 3.678 | 3.545 | 3.669 | 15,403 | +0.16(+4.67%) |
Dec 23, 2005 | 3.436 | 3.537 | 3.420 | 3.506 | 49,933 | -0.01(-0.22%) |
Dec 22, 2005 | 3.490 | 3.623 | 3.358 | 3.513 | 68,926 | -0.04(-1.10%) |
Dec 21, 2005 | 3.599 | 3.638 | 3.498 | 3.552 | 49,784 | -0.05(-1.51%) |
Dec 20, 2005 | 3.436 | 3.677 | 3.436 | 3.607 | 11,103 | +0.16(+4.75%) |
Dec 19, 2005 | 3.451 | 3.529 | 3.428 | 3.443 | 34,957 | -0.05(-1.34%) |
Dec 16, 2005 | 3.389 | 3.599 | 3.350 | 3.490 | 62,906 | +0.09(+2.52%) |
Dec 15, 2005 | 3.677 | 3.677 | 3.350 | 3.404 | 163,333 | -0.32(-8.58%) |
Dec 14, 2005 | 3.545 | 3.833 | 3.459 | 3.724 | 66,751 | +0.09(+2.57%) |
Dec 13, 2005 | 3.327 | 3.646 | 3.327 | 3.630 | 31,686 | +0.32(+9.65%) |
Dec 12, 2005 | 3.272 | 3.342 | 3.272 | 3.311 | 216,419 | -0.02(-0.47%) |
Dec 09, 2005 | 3.334 | 3.373 | 3.249 | 3.327 | 81,702 | +0.02(+0.47%) |
Dec 08, 2005 | 3.311 | 3.365 | 3.288 | 3.311 | 102,687 | -0.05(-1.62%) |
Dec 07, 2005 | 3.272 | 3.365 | 3.272 | 3.365 | 100,636 | +0.09(+2.86%) |
Dec 06, 2005 | 3.350 | 3.420 | 3.264 | 3.272 | 46,654 | -0.07(-2.10%) |
Dec 05, 2005 | 3.381 | 3.381 | 3.303 | 3.342 | 166,783 | +0.00(+0.00%) |
Dec 02, 2005 | 3.350 | 3.467 | 3.272 | 3.342 | 119,672 | -0.06(-1.83%) |
Dec 01, 2005 | 3.389 | 3.404 | 3.381 | 3.404 | 88,185 | +0.02(+0.46%) |
Nov 30, 2005 | 3.358 | 3.521 | 3.334 | 3.389 | 53,935 | +0.08(+2.35%) |
Nov 29, 2005 | 3.397 | 3.428 | 3.311 | 3.311 | 54,524 | -0.04(-1.16%) |
Nov 28, 2005 | 3.420 | 3.451 | 3.350 | 3.350 | 113,661 | -0.08(-2.25%) |
Nov 25, 2005 | 3.428 | 3.451 | 3.389 | 3.427 | 22,335 | +0.01(+0.21%) |
Nov 23, 2005 | 3.342 | 3.451 | 3.342 | 3.420 | 58,084 | -0.02(-0.68%) |
Nov 22, 2005 | 3.365 | 3.662 | 3.365 | 3.443 | 83,749 | +0.04(+1.14%) |
Nov 21, 2005 | 3.404 | 3.506 | 3.389 | 3.404 | 33,587 | +0.01(+0.23%) |
Nov 18, 2005 | 3.311 | 3.404 | 3.249 | 3.397 | 70,476 | +0.09(+2.59%) |
Nov 17, 2005 | 3.373 | 3.506 | 3.311 | 3.311 | 50,061 | -0.12(-3.41%) |
Nov 16, 2005 | 3.420 | 3.646 | 3.373 | 3.428 | 588,802 | +0.02(+0.69%) |
Nov 15, 2005 | 3.365 | 3.654 | 3.186 | 3.404 | 76,588 | -0.02(-0.68%) |
Nov 14, 2005 | 3.451 | 3.467 | 3.311 | 3.428 | 92,421 | -0.04(-1.12%) |
Nov 11, 2005 | 3.467 | 3.467 | 3.436 | 3.467 | 513 | -0.04(-1.11%) |
Nov 10, 2005 | 3.436 | 3.506 | 3.342 | 3.506 | 12,125 | +0.00(+0.00%) |
Nov 09, 2005 | 3.506 | 3.552 | 3.459 | 3.506 | 92,036 | +0.00(+0.00%) |
Nov 08, 2005 | 3.607 | 3.685 | 3.467 | 3.506 | 308,802 | -0.03(-0.88%) |
Nov 07, 2005 | 3.233 | 3.584 | 3.233 | 3.537 | 72,899 | +0.30(+9.40%) |
Nov 04, 2005 | 3.381 | 3.381 | 3.233 | 3.233 | 51,858 | -0.10(-3.04%) |
Nov 03, 2005 | 3.420 | 3.428 | 3.217 | 3.334 | 112,439 | -0.06(-1.83%) |
Nov 02, 2005 | 3.662 | 3.662 | 3.319 | 3.397 | 75,605 | -0.07(-2.02%) |
Nov 01, 2005 | 3.646 | 3.755 | 3.412 | 3.467 | 54,561 | -0.15(-4.09%) |
Oct 31, 2005 | 3.412 | 3.615 | 3.303 | 3.615 | 70,663 | +0.16(+4.50%) |
Oct 28, 2005 | 3.489 | 3.489 | 3.428 | 3.459 | 15,526 | -0.02(-0.45%) |
Oct 27, 2005 | 3.475 | 3.482 | 3.436 | 3.475 | 11,284 | +0.01(+0.22%) |
Oct 26, 2005 | 3.662 | 3.662 | 3.412 | 3.467 | 35,974 | -0.19(-5.32%) |
Oct 25, 2005 | 3.810 | 3.810 | 3.576 | 3.662 | 26,442 | -0.18(-4.67%) |
Oct 24, 2005 | 3.919 | 3.919 | 3.740 | 3.841 | 11,039 | -0.05(-1.40%) |
Oct 21, 2005 | 3.934 | 3.934 | 3.895 | 3.895 | 31,063 | +0.04(+1.01%) |
Oct 20, 2005 | 3.934 | 3.942 | 3.669 | 3.856 | 10,030 | -0.07(-1.79%) |
Oct 19, 2005 | 3.615 | 3.926 | 3.615 | 3.926 | 8,315 | +0.29(+7.92%) |
Oct 18, 2005 | 3.732 | 3.981 | 3.506 | 3.638 | 64,910 | -0.17(-4.50%) |
Oct 17, 2005 | 3.887 | 4.082 | 3.560 | 3.810 | 38,575 | +0.11(+2.95%) |
Oct 14, 2005 | 4.067 | 4.067 | 3.693 | 3.700 | 72,417 | -0.32(-7.93%) |
Oct 13, 2005 | 3.965 | 4.067 | 3.965 | 4.019 | 7,409 | +0.11(+2.77%) |
Oct 12, 2005 | 3.934 | 3.934 | 3.895 | 3.911 | 513 | +0.03(+0.80%) |
Oct 11, 2005 | 4.129 | 4.129 | 3.747 | 3.880 | 36,324 | -0.23(-5.68%) |
Oct 10, 2005 | 4.129 | 4.129 | 4.113 | 4.113 | 26,414 | -0.02(-0.38%) |
Oct 07, 2005 | 4.137 | 4.456 | 4.106 | 4.129 | 16,340 | -0.03(-0.75%) |
Oct 06, 2005 | 4.137 | 4.239 | 4.137 | 4.160 | 5,519 | +0.01(+0.19%) |
Oct 05, 2005 | 4.316 | 4.386 | 4.129 | 4.152 | 78,464 | -0.25(-5.66%) |
Oct 04, 2005 | 4.472 | 4.472 | 4.355 | 4.402 | 46,562 | +0.09(+1.99%) |
Oct 03, 2005 | 4.441 | 4.589 | 4.308 | 4.316 | 20,205 | -0.15(-3.32%) |
Sep 30, 2005 | 4.550 | 4.550 | 4.316 | 4.464 | 22,863 | -0.02(-0.35%) |
Sep 29, 2005 | 4.378 | 4.479 | 4.230 | 4.479 | 23,137 | +0.00(+0.00%) |
Sep 28, 2005 | 4.324 | 4.550 | 4.324 | 4.479 | 12,354 | +0.19(+4.55%) |
Sep 27, 2005 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.285 | 4.316 | 4.277 | 4.285 | 898 | +0.10(+2.42%) |
Sep 22, 2005 | 4.176 | 4.215 | 4.160 | 4.183 | 5,588 | +0.05(+1.32%) |
Sep 21, 2005 | 4.199 | 4.199 | 4.129 | 4.129 | 9,242 | -0.02(-0.56%) |
Sep 20, 2005 | 4.261 | 4.300 | 4.152 | 4.152 | 8,317 | +0.02(+0.57%) |
Sep 19, 2005 | 4.246 | 4.246 | 4.129 | 4.129 | 4,390 | -0.03(-0.75%) |
Sep 16, 2005 | 4.152 | 4.183 | 4.129 | 4.160 | 12,001 | +0.02(+0.38%) |
Sep 15, 2005 | 4.137 | 4.183 | 4.129 | 4.144 | 17,291 | +0.02(+0.38%) |
Sep 14, 2005 | 4.129 | 4.176 | 4.129 | 4.129 | 151,853 | -0.04(-0.93%) |
Sep 13, 2005 | 4.285 | 4.300 | 4.168 | 4.168 | 18,480 | -0.14(-3.26%) |
Sep 12, 2005 | 4.378 | 4.394 | 4.308 | 4.308 | 6,739 | -0.01(-0.18%) |
Sep 09, 2005 | 4.441 | 4.441 | 4.230 | 4.316 | 50,874 | -0.12(-2.81%) |
Sep 08, 2005 | 4.479 | 4.479 | 4.394 | 4.441 | 8,471 | +0.01(+0.18%) |
Sep 07, 2005 | 4.409 | 4.456 | 4.347 | 4.433 | 17,280 | -0.05(-1.22%) |
Sep 06, 2005 | 4.518 | 4.550 | 4.425 | 4.487 | 10,238 | -0.01(-0.17%) |
Sep 02, 2005 | 4.495 | 4.550 | 4.425 | 4.495 | 7,188 | -0.11(-2.37%) |