Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.514 | 3.537 | 3.503 | 3.537 | 4,853 | -0.01(-0.22%) |
Apr 27, 2006 | 3.545 | 3.545 | 3.514 | 3.545 | 4,197 | -0.02(-0.64%) |
Apr 26, 2006 | 3.552 | 3.600 | 3.552 | 3.568 | 6,427 | +0.02(+0.43%) |
Apr 25, 2006 | 3.568 | 3.568 | 3.514 | 3.552 | 4,591 | -0.04(-1.06%) |
Apr 24, 2006 | 3.598 | 3.644 | 3.552 | 3.591 | 10,362 | -0.05(-1.26%) |
Apr 21, 2006 | 3.735 | 3.804 | 3.613 | 3.636 | 31,219 | -0.16(-4.22%) |
Apr 20, 2006 | 3.735 | 3.796 | 3.735 | 3.796 | 1,705 | -0.02(-0.40%) |
Apr 19, 2006 | 3.751 | 3.812 | 3.735 | 3.812 | 2,754 | +0.02(+0.60%) |
Apr 18, 2006 | 3.758 | 3.789 | 3.751 | 3.789 | 12,461 | +0.03(+0.69%) |
Apr 17, 2006 | 3.774 | 3.789 | 3.763 | 3.763 | 1,574 | +0.01(+0.33%) |
Apr 13, 2006 | 3.751 | 3.789 | 3.751 | 3.751 | 3,410 | -0.05(-1.20%) |
Apr 12, 2006 | 3.766 | 3.804 | 3.758 | 3.796 | 12,855 | +0.01(+0.20%) |
Apr 11, 2006 | 3.789 | 3.789 | 3.789 | 3.789 | 2,623 | +0.02(+0.40%) |
Apr 10, 2006 | 3.758 | 3.774 | 3.751 | 3.774 | 4,853 | -0.02(-0.58%) |
Apr 07, 2006 | 3.812 | 3.812 | 3.774 | 3.796 | 1,705 | -0.02(-0.62%) |
Apr 06, 2006 | 3.789 | 3.819 | 3.789 | 3.819 | 9,444 | +0.12(+3.30%) |
Apr 05, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 787 | +0.00(+0.00%) |
Apr 04, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 1,836 | +0.00(+0.00%) |
Apr 03, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 655 | +0.00(+0.00%) |
Mar 31, 2006 | 3.659 | 3.705 | 3.659 | 3.697 | 3,804 | +0.04(+1.04%) |
Mar 30, 2006 | 3.644 | 3.659 | 3.644 | 3.659 | 3,672 | -0.01(-0.21%) |
Mar 29, 2006 | 3.659 | 3.667 | 3.659 | 3.667 | 4,722 | +0.01(+0.21%) |
Mar 28, 2006 | 3.659 | 3.659 | 3.659 | 3.659 | 393 | -0.04(-1.03%) |
Mar 27, 2006 | 3.766 | 3.766 | 3.697 | 3.697 | 9,706 | -0.04(-1.02%) |
Mar 24, 2006 | 3.735 | 3.735 | 3.735 | 3.735 | 8,657 | -0.01(-0.20%) |
Mar 23, 2006 | 3.774 | 3.774 | 3.739 | 3.743 | 3,017 | -0.05(-1.21%) |
Mar 22, 2006 | 3.796 | 3.804 | 3.789 | 3.789 | 13,248 | -0.01(-0.20%) |
Mar 21, 2006 | 3.797 | 3.804 | 3.796 | 3.796 | 4,984 | +0.00(+0.00%) |
Mar 20, 2006 | 3.796 | 3.796 | 3.796 | 3.796 | 393 | -0.02(-0.60%) |
Mar 17, 2006 | 3.850 | 3.850 | 3.796 | 3.819 | 4,459 | +0.02(+0.60%) |
Mar 16, 2006 | 3.812 | 3.850 | 3.797 | 3.797 | 3,804 | -0.02(-0.60%) |
Mar 15, 2006 | 3.812 | 3.888 | 3.812 | 3.819 | 4,722 | -0.01(-0.20%) |
Mar 14, 2006 | 3.812 | 3.880 | 3.804 | 3.827 | 4,197 | +0.02(+0.60%) |
Mar 13, 2006 | 3.804 | 3.804 | 3.804 | 3.804 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 3.804 | 3.804 | 3.804 | 3.804 | 4,722 | +0.00(+0.00%) |
Mar 09, 2006 | 3.850 | 3.850 | 3.796 | 3.804 | 12,724 | -0.08(-1.96%) |
Mar 08, 2006 | 3.819 | 3.880 | 3.819 | 3.880 | 1,180 | +0.03(+0.79%) |
Mar 07, 2006 | 3.796 | 3.850 | 3.796 | 3.850 | 3,017 | +0.04(+1.00%) |
Mar 06, 2006 | 3.804 | 3.812 | 3.796 | 3.812 | 36,729 | +0.02(+0.40%) |
Mar 03, 2006 | 3.796 | 3.796 | 3.796 | 3.796 | 1,836 | -0.01(-0.20%) |
Mar 02, 2006 | 3.796 | 3.804 | 3.796 | 3.804 | 3,672 | -0.01(-0.20%) |
Mar 01, 2006 | 3.812 | 3.812 | 3.812 | 3.812 | 1,049 | +0.04(+1.01%) |
Feb 28, 2006 | 3.812 | 3.850 | 3.774 | 3.774 | 6,689 | -0.04(-1.00%) |
Feb 27, 2006 | 3.621 | 3.812 | 3.621 | 3.812 | 9,313 | +0.22(+6.16%) |
Feb 24, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 131 | +0.01(+0.21%) |
Feb 23, 2006 | 3.621 | 3.621 | 3.524 | 3.583 | 5,640 | +0.06(+1.73%) |
Feb 22, 2006 | 3.735 | 3.735 | 3.522 | 3.522 | 1,836 | -0.08(-2.12%) |
Feb 21, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 262 | +0.08(+2.16%) |
Feb 17, 2006 | 3.522 | 3.522 | 3.522 | 3.522 | 3,541 | -0.09(-2.53%) |
Feb 16, 2006 | 3.568 | 3.613 | 3.568 | 3.613 | 918 | +0.10(+2.80%) |
Feb 15, 2006 | 3.545 | 3.568 | 3.515 | 3.515 | 1,049 | -0.07(-1.89%) |
Feb 14, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 655 | -0.04(-1.05%) |
Feb 10, 2006 | 3.621 | 3.621 | 3.621 | 3.621 | 2,098 | +0.00(+0.00%) |
Feb 09, 2006 | 3.583 | 3.621 | 3.583 | 3.621 | 18,626 | +0.04(+1.06%) |
Feb 08, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 131 | +0.07(+1.95%) |
Feb 07, 2006 | 3.583 | 3.583 | 3.514 | 3.514 | 5,509 | -0.09(-2.54%) |
Feb 06, 2006 | 3.621 | 3.621 | 3.606 | 3.606 | 1,836 | +0.04(+1.07%) |
Feb 03, 2006 | 3.522 | 3.568 | 3.514 | 3.568 | 9,313 | +0.02(+0.65%) |
Feb 02, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 655 | +0.03(+0.87%) |
Feb 01, 2006 | 3.514 | 3.514 | 3.514 | 3.514 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.469 | 3.514 | 3.469 | 3.514 | 6,558 | +0.12(+3.59%) |
Jan 30, 2006 | 3.392 | 3.393 | 3.392 | 3.392 | 1,574 | -0.04(-1.11%) |
Jan 27, 2006 | 3.377 | 3.431 | 3.377 | 3.431 | 4,459 | +0.06(+1.81%) |
Jan 26, 2006 | 3.408 | 3.453 | 3.370 | 3.370 | 9,575 | -0.02(-0.45%) |
Jan 25, 2006 | 3.385 | 3.385 | 3.385 | 3.385 | 1,180 | +0.01(+0.23%) |
Jan 24, 2006 | 3.385 | 3.385 | 3.377 | 3.377 | 7,214 | -0.03(-0.90%) |
Jan 23, 2006 | 3.385 | 3.408 | 3.370 | 3.408 | 8,657 | +0.01(+0.22%) |
Jan 20, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.431 | 3.431 | 3.400 | 3.400 | 12,330 | -0.01(-0.22%) |
Jan 18, 2006 | 3.400 | 3.408 | 3.400 | 3.408 | 11,149 | +0.01(+0.22%) |
Jan 17, 2006 | 3.507 | 3.507 | 3.400 | 3.400 | 22,562 | -0.13(-3.67%) |
Jan 13, 2006 | 3.476 | 3.530 | 3.438 | 3.530 | 2,361 | +0.05(+1.53%) |
Jan 12, 2006 | 3.476 | 3.476 | 3.476 | 3.476 | 655 | -0.03(-0.87%) |
Jan 11, 2006 | 3.491 | 3.514 | 3.438 | 3.507 | 16,396 | +0.00(+0.00%) |
Jan 10, 2006 | 3.484 | 3.507 | 3.484 | 3.507 | 262 | +0.04(+1.10%) |
Jan 09, 2006 | 3.469 | 3.491 | 3.469 | 3.469 | 3,935 | -0.04(-1.09%) |
Jan 06, 2006 | 3.484 | 3.507 | 3.469 | 3.507 | 3,672 | +0.02(+0.66%) |
Jan 05, 2006 | 3.545 | 3.545 | 3.484 | 3.484 | 1,311 | -0.10(-2.77%) |
Jan 04, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 1,311 | -0.07(-1.88%) |
Jan 03, 2006 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 3.491 | 3.652 | 3.491 | 3.652 | 6,952 | +0.07(+1.91%) |
Dec 29, 2005 | 3.568 | 3.583 | 3.431 | 3.583 | 2,229 | -0.02(-0.63%) |
Dec 28, 2005 | 3.621 | 3.621 | 3.591 | 3.606 | 12,855 | -0.02(-0.42%) |
Dec 27, 2005 | 3.621 | 3.621 | 3.621 | 3.621 | 1,180 | +0.00(+0.00%) |
Dec 23, 2005 | 3.659 | 3.659 | 3.598 | 3.621 | 21,775 | -0.04(-1.04%) |
Dec 22, 2005 | 3.659 | 3.674 | 3.659 | 3.659 | 1,442 | +0.01(+0.21%) |
Dec 21, 2005 | 3.659 | 3.667 | 3.652 | 3.652 | 13,511 | +0.02(+0.63%) |
Dec 20, 2005 | 3.514 | 3.629 | 3.514 | 3.629 | 3,804 | +0.13(+3.70%) |
Dec 19, 2005 | 3.705 | 3.705 | 3.499 | 3.499 | 32,138 | -0.20(-5.36%) |
Dec 16, 2005 | 3.743 | 3.743 | 3.697 | 3.697 | 7,214 | -0.06(-1.62%) |
Dec 15, 2005 | 3.812 | 3.812 | 3.751 | 3.758 | 17,446 | -0.05(-1.40%) |
Dec 14, 2005 | 3.812 | 3.812 | 3.812 | 3.812 | 4,722 | -0.01(-0.20%) |
Dec 13, 2005 | 3.812 | 3.819 | 3.812 | 3.819 | 9,969 | +0.01(+0.20%) |
Dec 12, 2005 | 3.857 | 3.888 | 3.812 | 3.812 | 62,439 | -0.05(-1.19%) |
Dec 09, 2005 | 3.819 | 3.857 | 3.819 | 3.857 | 2,885 | +0.06(+1.60%) |
Dec 08, 2005 | 3.796 | 3.797 | 3.796 | 3.797 | 1,442 | +0.00(+0.00%) |
Dec 07, 2005 | 3.812 | 3.812 | 3.789 | 3.796 | 3,804 | +0.01(+0.20%) |
Dec 06, 2005 | 3.766 | 3.796 | 3.766 | 3.789 | 2,229 | -0.02(-0.60%) |
Dec 05, 2005 | 3.842 | 3.842 | 3.796 | 3.812 | 29,120 | -0.08(-1.96%) |
Dec 02, 2005 | 3.735 | 3.888 | 3.697 | 3.888 | 30,695 | +0.09(+2.41%) |
Dec 01, 2005 | 3.796 | 3.796 | 3.796 | 3.796 | 131 | -0.02(-0.60%) |
Nov 30, 2005 | 3.781 | 3.819 | 3.766 | 3.819 | 21,775 | +0.01(+0.20%) |
Nov 29, 2005 | 3.667 | 3.827 | 3.667 | 3.812 | 16,396 | +0.15(+4.16%) |
Nov 28, 2005 | 3.659 | 3.697 | 3.659 | 3.659 | 8,395 | -0.04(-1.03%) |
Nov 25, 2005 | 3.667 | 3.705 | 3.659 | 3.697 | 13,773 | +0.02(+0.62%) |
Nov 23, 2005 | 3.674 | 3.674 | 3.674 | 3.674 | 131 | +0.00(+0.00%) |
Nov 22, 2005 | 3.674 | 3.674 | 3.674 | 3.674 | 393 | -0.00(-0.00%) |
Nov 21, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 2,623 | -0.03(-0.82%) |
Nov 17, 2005 | 3.743 | 3.781 | 3.697 | 3.705 | 6,296 | -0.07(-1.82%) |
Nov 16, 2005 | 3.774 | 3.774 | 3.774 | 3.774 | 262 | +0.00(+0.00%) |
Nov 15, 2005 | 3.888 | 3.888 | 3.774 | 3.774 | 6,165 | -0.11(-2.94%) |
Nov 14, 2005 | 3.888 | 3.888 | 3.888 | 3.888 | 2,098 | -0.02(-0.58%) |
Nov 11, 2005 | 3.911 | 3.911 | 3.911 | 3.911 | 393 | -0.08(-1.91%) |
Nov 10, 2005 | 3.987 | 3.987 | 3.987 | 3.987 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.964 | 3.987 | 3.987 | 3.987 | 524 | +0.02(+0.58%) |
Nov 08, 2005 | 3.964 | 3.964 | 3.964 | 3.964 | 393 | +0.00(+0.00%) |
Nov 07, 2005 | 3.941 | 3.987 | 3.941 | 3.964 | 7,083 | +0.01(+0.19%) |
Nov 04, 2005 | 3.934 | 3.957 | 3.934 | 3.957 | 2,229 | +0.02(+0.58%) |
Nov 03, 2005 | 3.964 | 3.964 | 3.934 | 3.934 | 19,676 | +0.00(+0.00%) |
Nov 02, 2005 | 3.934 | 3.934 | 3.934 | 3.934 | 2,885 | +0.00(+0.00%) |
Nov 01, 2005 | 3.934 | 3.934 | 3.934 | 3.934 | 72,540 | +0.00(+0.00%) |
Oct 31, 2005 | 3.949 | 3.949 | 3.934 | 3.934 | 524 | +0.02(+0.58%) |
Oct 28, 2005 | 3.842 | 3.911 | 3.842 | 3.911 | 9,575 | +0.07(+1.79%) |
Oct 27, 2005 | 3.827 | 3.842 | 3.827 | 3.842 | 3,279 | +0.02(+0.40%) |
Oct 26, 2005 | 3.827 | 3.842 | 3.827 | 3.827 | 3,804 | +0.00(+0.00%) |
Oct 25, 2005 | 3.804 | 3.827 | 3.796 | 3.827 | 20,069 | +0.03(+0.80%) |
Oct 24, 2005 | 3.805 | 3.816 | 3.796 | 3.796 | 6,165 | +0.00(+0.00%) |
Oct 21, 2005 | 3.941 | 3.941 | 3.796 | 3.796 | 13,904 | -0.14(-3.67%) |
Oct 20, 2005 | 3.926 | 3.941 | 3.926 | 3.941 | 918 | +0.00(+0.00%) |
Oct 19, 2005 | 3.880 | 3.949 | 3.870 | 3.941 | 1,442 | +0.08(+2.17%) |
Oct 18, 2005 | 3.857 | 3.857 | 3.857 | 3.857 | 15,872 | -0.06(-1.55%) |
Oct 17, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 131 | -0.01(-0.19%) |
Oct 14, 2005 | 3.857 | 3.926 | 3.850 | 3.926 | 5,115 | +0.11(+2.79%) |
Oct 13, 2005 | 3.903 | 3.903 | 3.819 | 3.819 | 2,492 | -0.08(-2.15%) |
Oct 12, 2005 | 3.796 | 3.964 | 3.774 | 3.903 | 8,395 | +0.09(+2.38%) |
Oct 11, 2005 | 3.774 | 3.812 | 3.774 | 3.812 | 16,396 | +0.02(+0.42%) |
Oct 10, 2005 | 3.583 | 3.796 | 3.583 | 3.796 | 32,269 | +0.25(+7.10%) |
Oct 07, 2005 | 3.575 | 3.583 | 3.545 | 3.545 | 17,708 | +0.00(+0.00%) |
Oct 06, 2005 | 3.431 | 3.545 | 3.431 | 3.545 | 40,664 | +0.11(+3.33%) |
Oct 05, 2005 | 3.446 | 3.453 | 3.431 | 3.431 | 21,775 | -0.03(-0.88%) |
Oct 04, 2005 | 3.499 | 3.507 | 3.453 | 3.461 | 17,052 | -0.04(-1.09%) |
Oct 03, 2005 | 3.507 | 3.514 | 3.491 | 3.499 | 13,117 | -0.07(-1.92%) |
Sep 30, 2005 | 3.499 | 3.568 | 3.499 | 3.568 | 23,480 | +0.11(+3.08%) |
Sep 29, 2005 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.438 | 3.499 | 3.438 | 3.461 | 9,182 | +0.01(+0.22%) |
Sep 27, 2005 | 3.431 | 3.453 | 3.431 | 3.453 | 1,442 | -0.05(-1.52%) |
Sep 26, 2005 | 3.560 | 3.583 | 3.507 | 3.507 | 1,049 | -0.05(-1.50%) |
Sep 23, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 3,935 | +0.10(+2.86%) |
Sep 22, 2005 | 3.491 | 3.507 | 3.446 | 3.461 | 128,420 | -0.01(-0.22%) |
Sep 21, 2005 | 3.484 | 3.583 | 3.469 | 3.469 | 139,308 | -0.04(-1.09%) |
Sep 20, 2005 | 3.499 | 3.507 | 3.499 | 3.507 | 51,289 | +0.01(+0.22%) |
Sep 19, 2005 | 3.469 | 3.507 | 3.469 | 3.499 | 2,361 | -0.01(-0.22%) |
Sep 16, 2005 | 3.507 | 3.507 | 3.507 | 3.507 | 39,352 | +0.01(+0.22%) |
Sep 15, 2005 | 3.507 | 3.507 | 3.431 | 3.499 | 49,059 | -0.01(-0.22%) |
Sep 14, 2005 | 3.507 | 3.545 | 3.507 | 3.507 | 59,291 | -0.01(-0.22%) |
Sep 13, 2005 | 3.522 | 3.522 | 3.514 | 3.514 | 2,623 | +0.01(+0.22%) |
Sep 12, 2005 | 3.484 | 3.507 | 3.469 | 3.507 | 6,034 | -0.02(-0.43%) |
Sep 09, 2005 | 3.522 | 3.575 | 3.476 | 3.522 | 22,431 | -0.03(-0.86%) |
Sep 08, 2005 | 3.568 | 3.568 | 3.552 | 3.552 | 3,017 | -0.02(-0.64%) |
Sep 07, 2005 | 3.507 | 3.575 | 3.507 | 3.575 | 5,115 | +0.13(+3.72%) |
Sep 06, 2005 | 3.545 | 3.575 | 3.423 | 3.447 | 19,545 | -0.10(-2.75%) |
Sep 02, 2005 | 3.575 | 3.629 | 3.545 | 3.545 | 88,937 | +0.00(+0.00%) |
Sep 01, 2005 | 3.537 | 3.545 | 3.537 | 3.545 | 33,449 | +0.04(+1.09%) |
Aug 31, 2005 | 3.469 | 3.545 | 3.469 | 3.507 | 787 | +0.00(+0.00%) |
Aug 30, 2005 | 3.507 | 3.514 | 3.481 | 3.507 | 17,971 | +0.00(+0.00%) |
Aug 29, 2005 | 3.545 | 3.545 | 3.499 | 3.507 | 6,821 | +0.00(+0.00%) |
Aug 26, 2005 | 3.545 | 3.545 | 3.507 | 3.507 | 1,967 | -0.02(-0.43%) |
Aug 25, 2005 | 3.461 | 3.522 | 3.461 | 3.522 | 16,659 | +0.00(+0.00%) |
Aug 24, 2005 | 3.469 | 3.530 | 3.469 | 3.522 | 23,873 | +0.05(+1.54%) |
Aug 23, 2005 | 3.469 | 3.499 | 3.446 | 3.469 | 64,407 | +0.02(+0.44%) |
Aug 22, 2005 | 3.431 | 3.476 | 3.415 | 3.453 | 99,562 | +0.06(+1.80%) |
Aug 19, 2005 | 3.362 | 3.408 | 3.362 | 3.392 | 105,202 | +0.08(+2.30%) |
Aug 18, 2005 | 3.362 | 3.362 | 3.316 | 3.316 | 18,758 | -0.11(-3.12%) |
Aug 17, 2005 | 3.385 | 3.431 | 3.370 | 3.423 | 61,783 | +0.04(+1.13%) |
Aug 16, 2005 | 3.423 | 3.423 | 3.385 | 3.385 | 5,902 | -0.04(-1.11%) |
Aug 15, 2005 | 3.431 | 3.446 | 3.423 | 3.423 | 4,459 | +0.01(+0.22%) |
Aug 12, 2005 | 3.392 | 3.415 | 3.392 | 3.415 | 27,153 | +0.05(+1.59%) |
Aug 11, 2005 | 3.370 | 3.423 | 3.362 | 3.362 | 11,018 | +0.08(+2.32%) |
Aug 10, 2005 | 3.316 | 3.354 | 3.286 | 3.286 | 13,904 | -0.03(-0.92%) |
Aug 09, 2005 | 3.324 | 3.324 | 3.316 | 3.316 | 4,328 | -0.04(-1.14%) |
Aug 08, 2005 | 3.392 | 3.392 | 3.187 | 3.354 | 14,035 | -0.07(-2.00%) |
Aug 05, 2005 | 3.431 | 3.431 | 3.423 | 3.423 | 1,836 | -0.02(-0.49%) |
Aug 04, 2005 | 3.438 | 3.440 | 3.438 | 3.440 | 1,836 | +0.08(+2.31%) |
Aug 03, 2005 | 3.415 | 3.469 | 3.362 | 3.362 | 5,378 | +0.01(+0.23%) |
Aug 02, 2005 | 3.431 | 3.431 | 3.354 | 3.354 | 2,885 | -0.08(-2.22%) |
Aug 01, 2005 | 3.469 | 3.469 | 3.354 | 3.431 | 12,986 | -0.04(-1.10%) |
Jul 29, 2005 | 3.392 | 3.476 | 3.362 | 3.469 | 53,650 | +0.04(+1.11%) |
Jul 28, 2005 | 3.431 | 3.545 | 3.431 | 3.431 | 19,938 | -0.05(-1.53%) |
Jul 27, 2005 | 3.431 | 3.522 | 3.431 | 3.484 | 27,678 | +0.05(+1.56%) |
Jul 26, 2005 | 3.476 | 3.507 | 3.431 | 3.431 | 36,991 | -0.04(-1.10%) |
Jul 25, 2005 | 3.507 | 3.507 | 3.469 | 3.469 | 1,705 | -0.04(-1.09%) |
Jul 22, 2005 | 3.545 | 3.613 | 3.507 | 3.507 | 1,836 | +0.00(+0.00%) |
Jul 21, 2005 | 3.385 | 3.583 | 3.385 | 3.507 | 22,824 | +0.15(+4.55%) |
Jul 20, 2005 | 3.347 | 3.354 | 3.347 | 3.354 | 2,492 | +0.01(+0.23%) |
Jul 19, 2005 | 3.354 | 3.354 | 3.324 | 3.347 | 9,706 | +0.05(+1.62%) |
Jul 18, 2005 | 3.316 | 3.347 | 3.240 | 3.293 | 17,708 | -0.06(-1.82%) |
Jul 15, 2005 | 3.431 | 3.431 | 3.354 | 3.354 | 8,001 | -0.11(-3.30%) |
Jul 14, 2005 | 3.324 | 3.522 | 3.316 | 3.469 | 5,247 | +0.18(+5.57%) |
Jul 13, 2005 | 3.232 | 3.392 | 3.187 | 3.286 | 14,954 | +0.05(+1.65%) |
Jul 12, 2005 | 3.164 | 3.240 | 3.148 | 3.232 | 18,495 | +0.06(+1.92%) |
Jul 11, 2005 | 3.202 | 3.240 | 3.164 | 3.171 | 12,986 | -0.07(-2.12%) |
Jul 08, 2005 | 3.240 | 3.316 | 3.240 | 3.240 | 7,477 | +0.05(+1.43%) |
Jul 07, 2005 | 3.286 | 3.286 | 3.194 | 3.194 | 19,413 | -0.15(-4.56%) |
Jul 06, 2005 | 3.354 | 3.362 | 3.324 | 3.347 | 7,214 | -0.01(-0.23%) |
Jul 05, 2005 | 3.324 | 3.354 | 3.278 | 3.354 | 28,071 | -0.02(-0.45%) |
Jul 01, 2005 | 3.347 | 3.392 | 3.316 | 3.370 | 22,431 | +0.02(+0.45%) |
Jun 30, 2005 | 3.286 | 3.354 | 3.278 | 3.354 | 30,695 | +0.00(+0.00%) |
Jun 29, 2005 | 3.347 | 3.354 | 3.347 | 3.354 | 1,180 | -0.02(-0.45%) |
Jun 28, 2005 | 3.408 | 3.408 | 3.354 | 3.370 | 8,395 | +0.02(+0.68%) |
Jun 27, 2005 | 3.354 | 3.423 | 3.347 | 3.347 | 3,935 | -0.08(-2.44%) |
Jun 24, 2005 | 3.408 | 3.438 | 3.354 | 3.431 | 7,608 | +0.02(+0.67%) |
Jun 23, 2005 | 3.552 | 3.552 | 3.392 | 3.408 | 15,085 | -0.22(-6.09%) |
Jun 22, 2005 | 3.583 | 3.697 | 3.583 | 3.629 | 24,923 | -0.01(-0.21%) |
Jun 21, 2005 | 3.415 | 3.636 | 3.392 | 3.636 | 42,894 | +0.21(+6.00%) |
Jun 20, 2005 | 3.431 | 3.431 | 3.423 | 3.431 | 11,281 | +0.00(+0.00%) |
Jun 17, 2005 | 3.453 | 3.469 | 3.408 | 3.431 | 13,773 | +0.00(+0.00%) |
Jun 16, 2005 | 3.431 | 3.469 | 3.431 | 3.431 | 12,199 | +0.04(+1.12%) |
Jun 15, 2005 | 3.362 | 3.507 | 3.354 | 3.392 | 21,381 | +0.03(+0.91%) |
Jun 14, 2005 | 3.354 | 3.377 | 3.202 | 3.362 | 17,971 | +0.08(+2.56%) |
Jun 13, 2005 | 3.278 | 3.278 | 3.202 | 3.278 | 19,676 | +0.03(+0.94%) |
Jun 10, 2005 | 3.240 | 3.278 | 3.202 | 3.248 | 16,790 | -0.03(-0.93%) |
Jun 09, 2005 | 3.278 | 3.278 | 3.240 | 3.278 | 6,165 | +0.04(+1.18%) |
Jun 08, 2005 | 3.156 | 3.240 | 3.156 | 3.240 | 16,396 | +0.04(+1.19%) |
Jun 07, 2005 | 3.209 | 3.255 | 3.202 | 3.202 | 5,640 | -0.04(-1.18%) |
Jun 06, 2005 | 3.331 | 3.331 | 3.240 | 3.240 | 7,345 | -0.02(-0.47%) |
Jun 03, 2005 | 3.255 | 3.255 | 3.255 | 3.255 | 5,771 | +0.00(+0.00%) |
Jun 02, 2005 | 3.248 | 3.255 | 3.171 | 3.255 | 3,017 | -0.03(-0.93%) |
Jun 01, 2005 | 3.316 | 3.316 | 3.202 | 3.286 | 17,577 | -0.03(-0.92%) |
May 31, 2005 | 3.347 | 3.347 | 3.316 | 3.316 | 14,954 | +0.12(+3.82%) |
May 27, 2005 | 3.126 | 3.202 | 3.087 | 3.194 | 99,955 | +0.11(+3.46%) |
May 26, 2005 | 3.049 | 3.118 | 3.049 | 3.087 | 47,616 | +0.04(+1.25%) |
May 25, 2005 | 3.065 | 3.087 | 3.026 | 3.049 | 34,105 | +0.00(+0.00%) |
May 24, 2005 | 2.958 | 3.072 | 2.958 | 3.049 | 141,538 | +0.13(+4.44%) |
May 23, 2005 | 3.126 | 3.202 | 2.920 | 2.920 | 63,095 | -0.20(-6.36%) |
May 20, 2005 | 3.087 | 3.133 | 3.087 | 3.118 | 66,899 | +0.02(+0.49%) |
May 19, 2005 | 3.141 | 3.141 | 3.087 | 3.103 | 73,327 | -0.03(-0.97%) |
May 18, 2005 | 3.133 | 3.141 | 3.126 | 3.133 | 16,396 | +0.01(+0.24%) |
May 17, 2005 | 3.133 | 3.133 | 3.087 | 3.126 | 21,643 | -0.01(-0.24%) |
May 16, 2005 | 3.141 | 3.187 | 3.126 | 3.133 | 17,052 | -0.01(-0.24%) |
May 13, 2005 | 3.309 | 3.316 | 3.141 | 3.141 | 67,293 | -0.17(-5.07%) |
May 12, 2005 | 3.316 | 3.316 | 3.278 | 3.309 | 37,122 | -0.05(-1.36%) |
May 11, 2005 | 3.446 | 3.446 | 3.354 | 3.354 | 34,892 | -0.15(-4.35%) |
May 10, 2005 | 3.530 | 3.530 | 3.469 | 3.507 | 28,202 | -0.07(-1.92%) |
May 09, 2005 | 3.583 | 3.583 | 3.446 | 3.575 | 32,400 | -0.01(-0.21%) |
May 06, 2005 | 3.766 | 3.766 | 3.583 | 3.583 | 4,722 | -0.18(-4.67%) |
May 05, 2005 | 3.873 | 3.873 | 3.697 | 3.758 | 35,417 | -0.04(-1.00%) |
May 04, 2005 | 3.812 | 3.819 | 3.659 | 3.796 | 175,119 | -0.02(-0.40%) |
May 03, 2005 | 3.453 | 3.812 | 3.446 | 3.812 | 50,502 | +0.21(+5.93%) |