Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.297 | 3.300 | 3.267 | 3.285 | 25,439 | -0.00(-0.14%) |
Apr 27, 2006 | 3.318 | 3.318 | 3.267 | 3.290 | 16,959 | -0.02(-0.71%) |
Apr 26, 2006 | 3.269 | 3.314 | 3.267 | 3.314 | 39,006 | +0.02(+0.64%) |
Apr 25, 2006 | 3.283 | 3.314 | 3.283 | 3.293 | 34,767 | -0.00(-0.07%) |
Apr 24, 2006 | 3.302 | 3.311 | 3.285 | 3.295 | 51,302 | -0.03(-0.85%) |
Apr 21, 2006 | 3.260 | 3.323 | 3.260 | 3.323 | 18,655 | +0.04(+1.37%) |
Apr 20, 2006 | 3.260 | 3.293 | 3.212 | 3.278 | 119,140 | +0.03(+0.87%) |
Apr 19, 2006 | 3.264 | 3.285 | 3.250 | 3.250 | 60,206 | -0.04(-1.29%) |
Apr 18, 2006 | 3.260 | 3.316 | 3.260 | 3.293 | 47,062 | +0.02(+0.65%) |
Apr 17, 2006 | 3.321 | 3.326 | 3.271 | 3.271 | 57,238 | -0.03(-0.93%) |
Apr 13, 2006 | 3.297 | 3.337 | 3.302 | 3.302 | 42,822 | +0.00(+0.14%) |
Apr 12, 2006 | 3.326 | 3.326 | 3.297 | 3.297 | 28,407 | +0.01(+0.22%) |
Apr 11, 2006 | 3.267 | 3.316 | 3.267 | 3.290 | 68,262 | +0.01(+0.40%) |
Apr 10, 2006 | 3.290 | 3.328 | 3.271 | 3.277 | 53,422 | +0.00(+0.03%) |
Apr 07, 2006 | 3.278 | 3.307 | 3.255 | 3.276 | 108,116 | -0.01(-0.22%) |
Apr 06, 2006 | 3.264 | 3.297 | 3.264 | 3.283 | 65,294 | +0.01(+0.36%) |
Apr 05, 2006 | 3.267 | 3.278 | 3.255 | 3.271 | 56,814 | +0.00(+0.07%) |
Apr 04, 2006 | 3.269 | 3.271 | 3.255 | 3.269 | 33,919 | +0.00(+0.14%) |
Apr 03, 2006 | 3.262 | 3.278 | 3.260 | 3.264 | 85,221 | -0.01(-0.36%) |
Mar 31, 2006 | 3.304 | 3.314 | 3.276 | 3.276 | 35,615 | -0.03(-0.93%) |
Mar 30, 2006 | 3.318 | 3.318 | 3.285 | 3.307 | 58,510 | +0.01(+0.36%) |
Mar 29, 2006 | 3.278 | 3.314 | 3.278 | 3.295 | 74,197 | -0.02(-0.57%) |
Mar 28, 2006 | 3.323 | 3.349 | 3.311 | 3.314 | 31,799 | -0.00(-0.07%) |
Mar 27, 2006 | 3.314 | 3.328 | 3.314 | 3.316 | 13,567 | +0.00(+0.00%) |
Mar 24, 2006 | 3.333 | 3.349 | 3.311 | 3.316 | 41,550 | +0.00(+0.00%) |
Mar 23, 2006 | 3.318 | 3.326 | 3.314 | 3.316 | 16,535 | -0.01(-0.28%) |
Mar 22, 2006 | 3.326 | 3.349 | 3.326 | 3.326 | 36,038 | +0.01(+0.43%) |
Mar 21, 2006 | 3.316 | 3.321 | 3.295 | 3.311 | 73,773 | -0.01(-0.36%) |
Mar 20, 2006 | 3.326 | 3.328 | 3.314 | 3.323 | 47,062 | +0.00(+0.00%) |
Mar 17, 2006 | 3.318 | 3.323 | 3.316 | 3.323 | 16,111 | -0.00(-0.07%) |
Mar 16, 2006 | 3.318 | 3.330 | 3.316 | 3.326 | 64,446 | -0.00(-0.14%) |
Mar 15, 2006 | 3.318 | 3.330 | 3.318 | 3.330 | 40,278 | +0.00(+0.07%) |
Mar 14, 2006 | 3.333 | 3.333 | 3.314 | 3.328 | 68,686 | +0.01(+0.28%) |
Mar 13, 2006 | 3.318 | 3.347 | 3.316 | 3.318 | 47,062 | +0.00(+0.07%) |
Mar 10, 2006 | 3.335 | 3.349 | 3.316 | 3.316 | 75,469 | -0.01(-0.35%) |
Mar 09, 2006 | 3.333 | 3.333 | 3.311 | 3.328 | 39,430 | -0.00(-0.14%) |
Mar 08, 2006 | 3.309 | 3.335 | 3.309 | 3.333 | 39,430 | +0.02(+0.57%) |
Mar 07, 2006 | 3.314 | 3.349 | 3.309 | 3.314 | 51,302 | -0.02(-0.57%) |
Mar 06, 2006 | 3.326 | 3.347 | 3.314 | 3.333 | 41,550 | +0.01(+0.21%) |
Mar 03, 2006 | 3.311 | 3.354 | 3.309 | 3.326 | 69,110 | +0.00(+0.00%) |
Mar 02, 2006 | 3.300 | 3.333 | 3.300 | 3.326 | 53,846 | +0.03(+0.79%) |
Mar 01, 2006 | 3.278 | 3.314 | 3.278 | 3.300 | 70,382 | +0.02(+0.58%) |
Feb 28, 2006 | 3.307 | 3.335 | 3.281 | 3.281 | 85,221 | -0.03(-0.78%) |
Feb 27, 2006 | 3.302 | 3.330 | 3.302 | 3.307 | 90,309 | -0.01(-0.28%) |
Feb 24, 2006 | 3.330 | 3.330 | 3.314 | 3.316 | 62,326 | -0.05(-1.40%) |
Feb 23, 2006 | 3.370 | 3.373 | 3.361 | 3.363 | 17,807 | +0.00(+0.14%) |
Feb 22, 2006 | 3.344 | 3.373 | 3.344 | 3.359 | 49,182 | -0.02(-0.49%) |
Feb 21, 2006 | 3.373 | 3.375 | 3.330 | 3.375 | 59,782 | +0.03(+0.77%) |
Feb 17, 2006 | 3.344 | 3.368 | 3.337 | 3.349 | 41,126 | -0.01(-0.28%) |
Feb 16, 2006 | 3.361 | 3.361 | 3.335 | 3.359 | 39,006 | +0.01(+0.28%) |
Feb 15, 2006 | 3.342 | 3.368 | 3.342 | 3.349 | 24,167 | +0.01(+0.21%) |
Feb 14, 2006 | 3.337 | 3.375 | 3.337 | 3.342 | 47,910 | +0.00(+0.07%) |
Feb 13, 2006 | 3.340 | 3.382 | 3.337 | 3.340 | 43,670 | -0.00(-0.00%) |
Feb 10, 2006 | 3.359 | 3.373 | 3.337 | 3.340 | 62,326 | -0.04(-1.12%) |
Feb 09, 2006 | 3.373 | 3.382 | 3.337 | 3.377 | 28,831 | -0.00(-0.07%) |
Feb 08, 2006 | 3.326 | 3.382 | 3.326 | 3.380 | 55,542 | +0.03(+0.99%) |
Feb 07, 2006 | 3.349 | 3.349 | 3.326 | 3.347 | 15,263 | +0.01(+0.21%) |
Feb 06, 2006 | 3.373 | 3.373 | 3.323 | 3.340 | 64,022 | -0.02(-0.63%) |
Feb 03, 2006 | 3.368 | 3.370 | 3.349 | 3.361 | 10,175 | -0.01(-0.28%) |
Feb 02, 2006 | 3.311 | 3.370 | 3.311 | 3.370 | 52,998 | +0.04(+1.35%) |
Feb 01, 2006 | 3.321 | 3.347 | 3.307 | 3.326 | 119,988 | -0.02(-0.56%) |
Jan 31, 2006 | 3.307 | 3.359 | 3.307 | 3.344 | 73,349 | +0.02(+0.57%) |
Jan 30, 2006 | 3.361 | 3.382 | 3.326 | 3.326 | 97,517 | -0.04(-1.19%) |
Jan 27, 2006 | 3.352 | 3.373 | 3.352 | 3.366 | 56,390 | -0.01(-0.21%) |
Jan 26, 2006 | 3.356 | 3.373 | 3.344 | 3.373 | 86,493 | +0.02(+0.49%) |
Jan 25, 2006 | 3.389 | 3.389 | 3.344 | 3.356 | 41,126 | -0.01(-0.42%) |
Jan 24, 2006 | 3.359 | 3.385 | 3.335 | 3.370 | 47,910 | +0.03(+0.78%) |
Jan 23, 2006 | 3.337 | 3.356 | 3.337 | 3.344 | 51,302 | +0.01(+0.21%) |
Jan 20, 2006 | 3.321 | 3.349 | 3.304 | 3.337 | 64,870 | +0.00(+0.14%) |
Jan 19, 2006 | 3.316 | 3.368 | 3.316 | 3.333 | 33,919 | +0.00(+0.00%) |
Jan 18, 2006 | 3.304 | 3.333 | 3.302 | 3.333 | 55,542 | +0.01(+0.43%) |
Jan 17, 2006 | 3.288 | 3.323 | 3.288 | 3.318 | 38,158 | +0.01(+0.36%) |
Jan 13, 2006 | 3.316 | 3.321 | 3.290 | 3.307 | 37,734 | +0.00(+0.14%) |
Jan 12, 2006 | 3.300 | 3.302 | 3.293 | 3.302 | 36,462 | +0.00(+0.00%) |
Jan 11, 2006 | 3.297 | 3.321 | 3.293 | 3.302 | 63,174 | +0.00(+0.07%) |
Jan 10, 2006 | 3.293 | 3.302 | 3.293 | 3.300 | 15,263 | -0.00(-0.07%) |
Jan 09, 2006 | 3.314 | 3.314 | 3.293 | 3.302 | 81,829 | -0.01(-0.43%) |
Jan 06, 2006 | 3.321 | 3.321 | 3.304 | 3.316 | 15,687 | +0.01(+0.36%) |
Jan 05, 2006 | 3.323 | 3.323 | 3.304 | 3.304 | 25,015 | -0.00(-0.07%) |
Jan 04, 2006 | 3.323 | 3.323 | 3.304 | 3.307 | 35,191 | -0.01(-0.21%) |
Jan 03, 2006 | 3.311 | 3.323 | 3.302 | 3.314 | 11,023 | +0.00(+0.14%) |
Dec 30, 2005 | 3.295 | 3.309 | 3.295 | 3.309 | 28,831 | +0.00(+0.00%) |
Dec 29, 2005 | 3.302 | 3.311 | 3.293 | 3.309 | 50,030 | +0.00(+0.07%) |
Dec 28, 2005 | 3.293 | 3.314 | 3.293 | 3.307 | 94,125 | -0.00(-0.07%) |
Dec 27, 2005 | 3.307 | 3.318 | 3.302 | 3.309 | 38,158 | +0.00(+0.14%) |
Dec 23, 2005 | 3.318 | 3.321 | 3.302 | 3.304 | 36,038 | -0.02(-0.57%) |
Dec 22, 2005 | 3.316 | 3.323 | 3.302 | 3.323 | 33,071 | +0.02(+0.57%) |
Dec 21, 2005 | 3.311 | 3.323 | 3.293 | 3.304 | 44,942 | -0.01(-0.36%) |
Dec 20, 2005 | 3.311 | 3.344 | 3.293 | 3.316 | 90,309 | -0.01(-0.28%) |
Dec 19, 2005 | 3.326 | 3.356 | 3.293 | 3.326 | 163,235 | -0.01(-0.35%) |
Dec 16, 2005 | 3.340 | 3.366 | 3.326 | 3.337 | 57,662 | -0.00(-0.07%) |
Dec 15, 2005 | 3.328 | 3.366 | 3.328 | 3.340 | 67,838 | -0.00(-0.14%) |
Dec 14, 2005 | 3.326 | 3.349 | 3.326 | 3.344 | 43,670 | +0.01(+0.21%) |
Dec 13, 2005 | 3.333 | 3.340 | 3.330 | 3.337 | 25,439 | +0.01(+0.21%) |
Dec 12, 2005 | 3.328 | 3.337 | 3.326 | 3.330 | 39,006 | +0.00(+0.07%) |
Dec 09, 2005 | 3.340 | 3.340 | 3.326 | 3.328 | 32,223 | -0.01(-0.35%) |
Dec 08, 2005 | 3.352 | 3.352 | 3.326 | 3.340 | 70,806 | -0.01(-0.35%) |
Dec 07, 2005 | 3.326 | 3.366 | 3.314 | 3.352 | 50,878 | +0.02(+0.64%) |
Dec 06, 2005 | 3.316 | 3.333 | 3.316 | 3.330 | 41,550 | +0.01(+0.36%) |
Dec 05, 2005 | 3.349 | 3.349 | 3.318 | 3.318 | 65,718 | -0.01(-0.35%) |
Dec 02, 2005 | 3.342 | 3.347 | 3.330 | 3.330 | 28,831 | +0.00(+0.00%) |
Dec 01, 2005 | 3.328 | 3.347 | 3.328 | 3.330 | 37,310 | +0.00(+0.07%) |
Nov 30, 2005 | 3.309 | 3.347 | 3.309 | 3.328 | 17,383 | +0.01(+0.43%) |
Nov 29, 2005 | 3.335 | 3.335 | 3.311 | 3.314 | 66,142 | -0.02(-0.64%) |
Nov 28, 2005 | 3.309 | 3.352 | 3.309 | 3.335 | 47,486 | -0.00(-0.14%) |
Nov 25, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.330 | 3.361 | 3.328 | 3.340 | 23,743 | -0.01(-0.21%) |
Nov 22, 2005 | 3.356 | 3.356 | 3.328 | 3.347 | 72,925 | +0.02(+0.57%) |
Nov 21, 2005 | 3.330 | 3.337 | 3.326 | 3.328 | 30,527 | -0.00(-0.07%) |
Nov 18, 2005 | 3.330 | 3.337 | 3.330 | 3.330 | 49,606 | -0.00(-0.07%) |
Nov 17, 2005 | 3.328 | 3.340 | 3.328 | 3.333 | 83,949 | +0.00(+0.14%) |
Nov 16, 2005 | 3.340 | 3.344 | 3.328 | 3.328 | 43,246 | +0.00(+0.00%) |
Nov 15, 2005 | 3.326 | 3.337 | 3.326 | 3.328 | 45,366 | +0.00(+0.07%) |
Nov 14, 2005 | 3.349 | 3.349 | 3.304 | 3.326 | 20,775 | -0.02(-0.56%) |
Nov 11, 2005 | 3.330 | 3.349 | 3.304 | 3.344 | 49,606 | +0.04(+1.06%) |
Nov 10, 2005 | 3.342 | 3.342 | 3.307 | 3.309 | 36,886 | -0.03(-0.84%) |
Nov 09, 2005 | 3.337 | 3.347 | 3.326 | 3.337 | 37,734 | +0.01(+0.21%) |
Nov 08, 2005 | 3.337 | 3.347 | 3.323 | 3.330 | 15,263 | -0.01(-0.35%) |
Nov 07, 2005 | 3.337 | 3.356 | 3.337 | 3.342 | 38,158 | +0.01(+0.43%) |
Nov 04, 2005 | 3.307 | 3.344 | 3.307 | 3.328 | 34,343 | +0.01(+0.36%) |
Nov 03, 2005 | 3.326 | 3.349 | 3.311 | 3.316 | 34,767 | -0.02(-0.64%) |
Nov 02, 2005 | 3.304 | 3.340 | 3.304 | 3.337 | 72,925 | +0.03(+0.93%) |
Nov 01, 2005 | 3.304 | 3.330 | 3.304 | 3.307 | 46,638 | -0.00(-0.14%) |
Oct 31, 2005 | 3.316 | 3.328 | 3.302 | 3.311 | 42,398 | -0.00(-0.14%) |
Oct 28, 2005 | 3.314 | 3.340 | 3.307 | 3.316 | 37,734 | +0.01(+0.21%) |
Oct 27, 2005 | 3.321 | 3.321 | 3.304 | 3.309 | 40,278 | -0.02(-0.50%) |
Oct 26, 2005 | 3.337 | 3.337 | 3.307 | 3.326 | 53,422 | -0.01(-0.35%) |
Oct 25, 2005 | 3.307 | 3.337 | 3.304 | 3.337 | 32,223 | +0.02(+0.71%) |
Oct 24, 2005 | 3.335 | 3.335 | 3.293 | 3.314 | 33,495 | +0.00(+0.00%) |
Oct 21, 2005 | 3.314 | 3.314 | 3.304 | 3.314 | 22,047 | +0.02(+0.72%) |
Oct 20, 2005 | 3.283 | 3.314 | 3.281 | 3.290 | 42,398 | -0.01(-0.36%) |
Oct 19, 2005 | 3.304 | 3.328 | 3.281 | 3.302 | 69,958 | -0.02(-0.50%) |
Oct 18, 2005 | 3.307 | 3.326 | 3.288 | 3.318 | 35,191 | -0.01(-0.21%) |
Oct 17, 2005 | 3.326 | 3.335 | 3.304 | 3.326 | 21,199 | -0.00(-0.07%) |
Oct 14, 2005 | 3.323 | 3.337 | 3.302 | 3.328 | 50,030 | +0.02(+0.64%) |
Oct 13, 2005 | 3.330 | 3.330 | 3.302 | 3.307 | 58,086 | +0.00(+0.00%) |
Oct 12, 2005 | 3.321 | 3.330 | 3.304 | 3.307 | 33,495 | +0.00(+0.07%) |
Oct 11, 2005 | 3.335 | 3.340 | 3.304 | 3.304 | 35,615 | -0.04(-1.06%) |
Oct 10, 2005 | 3.337 | 3.340 | 3.337 | 3.340 | 10,175 | +0.01(+0.35%) |
Oct 07, 2005 | 3.330 | 3.337 | 3.316 | 3.328 | 15,687 | +0.01(+0.43%) |
Oct 06, 2005 | 3.314 | 3.349 | 3.314 | 3.314 | 72,077 | -0.02(-0.57%) |
Oct 05, 2005 | 3.344 | 3.349 | 3.333 | 3.333 | 59,782 | +0.02(+0.64%) |
Oct 04, 2005 | 3.314 | 3.321 | 3.267 | 3.311 | 112,780 | +0.02(+0.64%) |
Oct 03, 2005 | 3.309 | 3.309 | 3.290 | 3.290 | 42,398 | +0.00(+0.00%) |
Sep 30, 2005 | 3.290 | 3.316 | 3.290 | 3.290 | 29,255 | +0.00(+0.00%) |
Sep 29, 2005 | 3.297 | 3.297 | 3.234 | 3.290 | 64,870 | -0.01(-0.21%) |
Sep 28, 2005 | 3.264 | 3.297 | 3.252 | 3.297 | 45,366 | +0.05(+1.67%) |
Sep 27, 2005 | 3.255 | 3.278 | 3.219 | 3.243 | 125,076 | -0.02(-0.51%) |
Sep 26, 2005 | 3.307 | 3.316 | 3.260 | 3.260 | 64,022 | -0.07(-2.12%) |
Sep 23, 2005 | 3.330 | 3.342 | 3.302 | 3.330 | 69,534 | +0.03(+0.86%) |
Sep 22, 2005 | 3.349 | 3.349 | 3.302 | 3.302 | 148,819 | -0.06(-1.81%) |
Sep 21, 2005 | 3.368 | 3.368 | 3.347 | 3.363 | 46,638 | +0.00(+0.06%) |
Sep 20, 2005 | 3.349 | 3.408 | 3.349 | 3.361 | 75,469 | +0.00(+0.00%) |
Sep 19, 2005 | 3.361 | 3.373 | 3.361 | 3.361 | 26,287 | -0.00(-0.07%) |
Sep 16, 2005 | 3.385 | 3.385 | 3.363 | 3.363 | 26,711 | -0.00(-0.07%) |
Sep 15, 2005 | 3.361 | 3.380 | 3.361 | 3.366 | 14,415 | +0.00(+0.07%) |
Sep 14, 2005 | 3.363 | 3.370 | 3.361 | 3.363 | 26,711 | -0.01(-0.28%) |
Sep 13, 2005 | 3.361 | 3.375 | 3.361 | 3.373 | 14,415 | +0.01(+0.35%) |
Sep 12, 2005 | 3.373 | 3.377 | 3.356 | 3.361 | 98,365 | -0.02(-0.63%) |
Sep 09, 2005 | 3.382 | 3.382 | 3.354 | 3.382 | 61,054 | +0.00(+0.00%) |
Sep 08, 2005 | 3.361 | 3.382 | 3.356 | 3.382 | 35,191 | +0.01(+0.35%) |
Sep 07, 2005 | 3.382 | 3.406 | 3.366 | 3.370 | 29,255 | -0.02(-0.56%) |
Sep 06, 2005 | 3.359 | 3.389 | 3.359 | 3.389 | 33,071 | +0.04(+1.13%) |
Sep 02, 2005 | 3.349 | 3.352 | 3.340 | 3.352 | 18,655 | +0.00(+0.07%) |
Sep 01, 2005 | 3.380 | 3.380 | 3.342 | 3.349 | 79,709 | -0.04(-1.18%) |
Aug 31, 2005 | 3.373 | 3.389 | 3.359 | 3.389 | 34,767 | +0.03(+0.77%) |
Aug 30, 2005 | 3.370 | 3.389 | 3.363 | 3.363 | 20,351 | +0.03(+0.78%) |
Aug 29, 2005 | 3.352 | 3.375 | 3.316 | 3.337 | 74,197 | -0.02(-0.63%) |
Aug 26, 2005 | 3.354 | 3.373 | 3.354 | 3.359 | 5,511 | -0.01(-0.21%) |
Aug 25, 2005 | 3.377 | 3.385 | 3.356 | 3.366 | 30,527 | -0.01(-0.21%) |
Aug 24, 2005 | 3.330 | 3.373 | 3.330 | 3.373 | 37,734 | +0.04(+1.13%) |
Aug 23, 2005 | 3.354 | 3.385 | 3.333 | 3.335 | 91,157 | -0.03(-0.91%) |
Aug 22, 2005 | 3.366 | 3.368 | 3.342 | 3.366 | 53,846 | +0.04(+1.06%) |
Aug 19, 2005 | 3.342 | 3.347 | 3.330 | 3.330 | 30,951 | -0.00(-0.14%) |
Aug 18, 2005 | 3.352 | 3.352 | 3.333 | 3.335 | 16,959 | -0.02(-0.56%) |
Aug 17, 2005 | 3.330 | 3.354 | 3.330 | 3.354 | 25,439 | +0.02(+0.71%) |
Aug 16, 2005 | 3.344 | 3.349 | 3.330 | 3.330 | 50,454 | -0.04(-1.05%) |
Aug 15, 2005 | 3.361 | 3.389 | 3.356 | 3.366 | 55,542 | -0.01(-0.28%) |
Aug 12, 2005 | 3.344 | 3.375 | 3.330 | 3.375 | 57,662 | +0.03(+0.99%) |
Aug 11, 2005 | 3.326 | 3.354 | 3.326 | 3.342 | 36,038 | -0.01(-0.21%) |
Aug 10, 2005 | 3.333 | 3.370 | 3.330 | 3.349 | 38,158 | +0.00(+0.14%) |
Aug 09, 2005 | 3.337 | 3.359 | 3.321 | 3.344 | 29,255 | -0.00(-0.14%) |
Aug 08, 2005 | 3.359 | 3.359 | 3.311 | 3.349 | 58,934 | -0.01(-0.28%) |
Aug 05, 2005 | 3.337 | 3.359 | 3.307 | 3.359 | 47,486 | +0.02(+0.71%) |
Aug 04, 2005 | 3.344 | 3.359 | 3.335 | 3.335 | 27,135 | -0.00(-0.14%) |
Aug 03, 2005 | 3.356 | 3.359 | 3.326 | 3.340 | 17,383 | -0.00(-0.14%) |
Aug 02, 2005 | 3.311 | 3.344 | 3.311 | 3.344 | 55,118 | +0.01(+0.35%) |
Aug 01, 2005 | 3.318 | 3.335 | 3.302 | 3.333 | 87,341 | -0.01(-0.28%) |
Jul 29, 2005 | 3.342 | 3.342 | 3.326 | 3.342 | 12,295 | +0.00(+0.00%) |
Jul 28, 2005 | 3.326 | 3.347 | 3.326 | 3.342 | 47,910 | +0.02(+0.64%) |
Jul 27, 2005 | 3.285 | 3.340 | 3.285 | 3.321 | 45,366 | -0.01(-0.35%) |
Jul 26, 2005 | 3.316 | 3.333 | 3.304 | 3.333 | 40,278 | -0.00(-0.07%) |
Jul 25, 2005 | 3.340 | 3.342 | 3.302 | 3.335 | 40,278 | -0.01(-0.21%) |
Jul 22, 2005 | 3.337 | 3.342 | 3.326 | 3.342 | 6,783 | +0.02(+0.50%) |
Jul 21, 2005 | 3.361 | 3.382 | 3.278 | 3.326 | 187,402 | -0.05(-1.40%) |
Jul 20, 2005 | 3.370 | 3.373 | 3.352 | 3.373 | 35,191 | +0.02(+0.59%) |
Jul 19, 2005 | 3.366 | 3.366 | 3.349 | 3.353 | 47,910 | -0.01(-0.24%) |
Jul 18, 2005 | 3.363 | 3.382 | 3.342 | 3.361 | 42,822 | +0.02(+0.56%) |
Jul 15, 2005 | 3.370 | 3.396 | 3.342 | 3.342 | 48,758 | -0.03(-0.77%) |
Jul 14, 2005 | 3.337 | 3.380 | 3.328 | 3.368 | 133,980 | +0.01(+0.35%) |
Jul 13, 2005 | 3.335 | 3.356 | 3.316 | 3.356 | 57,662 | +0.02(+0.71%) |
Jul 12, 2005 | 3.344 | 3.347 | 3.311 | 3.333 | 22,895 | -0.03(-0.77%) |
Jul 11, 2005 | 3.337 | 3.380 | 3.337 | 3.359 | 44,518 | +0.02(+0.71%) |
Jul 08, 2005 | 3.283 | 3.335 | 3.278 | 3.335 | 60,630 | +0.01(+0.28%) |
Jul 07, 2005 | 3.283 | 3.326 | 3.278 | 3.326 | 22,895 | +0.04(+1.37%) |
Jul 06, 2005 | 3.257 | 3.316 | 3.257 | 3.281 | 27,983 | +0.02(+0.72%) |
Jul 05, 2005 | 3.302 | 3.323 | 3.255 | 3.257 | 72,925 | -0.03(-0.93%) |
Jul 01, 2005 | 3.300 | 3.318 | 3.283 | 3.288 | 56,814 | -0.01(-0.43%) |
Jun 30, 2005 | 3.302 | 3.349 | 3.302 | 3.302 | 74,621 | -0.03(-0.78%) |
Jun 29, 2005 | 3.340 | 3.344 | 3.307 | 3.328 | 55,118 | -0.01(-0.28%) |
Jun 28, 2005 | 3.326 | 3.337 | 3.318 | 3.337 | 28,831 | -0.01(-0.35%) |
Jun 27, 2005 | 3.359 | 3.373 | 3.349 | 3.349 | 17,383 | -0.03(-0.98%) |
Jun 24, 2005 | 3.321 | 3.396 | 3.321 | 3.382 | 34,343 | +0.04(+1.13%) |
Jun 23, 2005 | 3.321 | 3.347 | 3.321 | 3.344 | 40,278 | +0.01(+0.42%) |
Jun 22, 2005 | 3.340 | 3.356 | 3.330 | 3.330 | 67,838 | -0.02(-0.56%) |
Jun 21, 2005 | 3.359 | 3.394 | 3.337 | 3.349 | 40,702 | -0.01(-0.21%) |
Jun 20, 2005 | 3.385 | 3.385 | 3.337 | 3.356 | 55,966 | +0.01(+0.35%) |
Jun 17, 2005 | 3.302 | 3.344 | 3.290 | 3.344 | 54,694 | +0.02(+0.64%) |
Jun 16, 2005 | 3.316 | 3.326 | 3.309 | 3.323 | 29,255 | +0.02(+0.71%) |
Jun 15, 2005 | 3.295 | 3.316 | 3.295 | 3.300 | 20,351 | -0.02(-0.57%) |
Jun 14, 2005 | 3.318 | 3.328 | 3.314 | 3.318 | 36,462 | -0.01(-0.42%) |
Jun 13, 2005 | 3.370 | 3.370 | 3.333 | 3.333 | 32,223 | -0.02(-0.63%) |
Jun 10, 2005 | 3.359 | 3.359 | 3.326 | 3.354 | 31,375 | +0.01(+0.28%) |
Jun 09, 2005 | 3.318 | 3.344 | 3.304 | 3.344 | 63,174 | +0.04(+1.14%) |
Jun 08, 2005 | 3.311 | 3.361 | 3.283 | 3.307 | 181,890 | -0.01(-0.21%) |
Jun 07, 2005 | 3.278 | 3.335 | 3.276 | 3.314 | 73,773 | +0.01(+0.36%) |
Jun 06, 2005 | 3.290 | 3.307 | 3.290 | 3.302 | 34,343 | +0.04(+1.08%) |
Jun 03, 2005 | 3.274 | 3.293 | 3.245 | 3.267 | 66,990 | -0.03(-1.00%) |
Jun 02, 2005 | 3.257 | 3.323 | 3.255 | 3.300 | 39,430 | +0.03(+0.79%) |
Jun 01, 2005 | 3.326 | 3.333 | 3.274 | 3.274 | 30,951 | -0.04(-1.07%) |
May 31, 2005 | 3.326 | 3.326 | 3.309 | 3.309 | 25,439 | -0.01(-0.43%) |
May 27, 2005 | 3.304 | 3.323 | 3.304 | 3.323 | 19,079 | +0.00(+0.14%) |
May 26, 2005 | 3.278 | 3.318 | 3.270 | 3.318 | 24,591 | -0.01(-0.21%) |
May 25, 2005 | 3.307 | 3.326 | 3.285 | 3.326 | 59,358 | +0.02(+0.71%) |
May 24, 2005 | 3.255 | 3.302 | 3.255 | 3.302 | 84,797 | +0.02(+0.72%) |
May 23, 2005 | 3.290 | 3.290 | 3.278 | 3.278 | 43,246 | -0.00(-0.07%) |
May 20, 2005 | 3.290 | 3.300 | 3.281 | 3.281 | 51,302 | -0.02(-0.57%) |
May 19, 2005 | 3.269 | 3.300 | 3.269 | 3.300 | 17,383 | +0.01(+0.29%) |
May 18, 2005 | 3.288 | 3.300 | 3.288 | 3.290 | 21,623 | +0.01(+0.43%) |
May 17, 2005 | 3.295 | 3.300 | 3.276 | 3.276 | 66,142 | -0.02(-0.64%) |
May 16, 2005 | 3.267 | 3.297 | 3.267 | 3.297 | 30,103 | +0.01(+0.29%) |
May 13, 2005 | 3.300 | 3.302 | 3.260 | 3.288 | 45,366 | -0.00(-0.07%) |
May 12, 2005 | 3.293 | 3.293 | 3.278 | 3.290 | 28,407 | +0.00(+0.00%) |
May 11, 2005 | 3.297 | 3.300 | 3.274 | 3.290 | 76,317 | +0.04(+1.25%) |
May 10, 2005 | 3.252 | 3.300 | 3.234 | 3.250 | 47,910 | +0.02(+0.72%) |
May 09, 2005 | 3.252 | 3.255 | 3.212 | 3.227 | 111,084 | -0.01(-0.36%) |
May 06, 2005 | 3.231 | 3.241 | 3.215 | 3.238 | 49,606 | -0.02(-0.51%) |
May 05, 2005 | 3.224 | 3.255 | 3.224 | 3.255 | 47,062 | +0.01(+0.44%) |
May 04, 2005 | 3.236 | 3.260 | 3.222 | 3.241 | 44,094 | +0.01(+0.44%) |
May 03, 2005 | 3.229 | 3.231 | 3.210 | 3.227 | 25,015 | -0.03(-0.80%) |