Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.926 | 3.966 | 3.796 | 3.966 | 49,622 | +0.06(+1.58%) |
May 30, 2006 | 3.921 | 3.943 | 3.784 | 3.904 | 33,567 | -0.02(-0.42%) |
May 26, 2006 | 3.864 | 3.972 | 3.801 | 3.921 | 44,889 | +0.06(+1.47%) |
May 25, 2006 | 3.733 | 3.864 | 3.676 | 3.864 | 49,870 | +0.17(+4.62%) |
May 24, 2006 | 3.682 | 3.722 | 3.597 | 3.693 | 113,871 | -0.01(-0.15%) |
May 23, 2006 | 3.699 | 3.796 | 3.693 | 3.699 | 45,315 | +0.01(+0.15%) |
May 22, 2006 | 3.915 | 3.915 | 3.693 | 3.693 | 147,089 | -0.26(-6.47%) |
May 19, 2006 | 3.892 | 3.949 | 3.756 | 3.949 | 103,593 | +0.05(+1.16%) |
May 18, 2006 | 3.841 | 3.932 | 3.835 | 3.903 | 44,493 | -0.05(-1.29%) |
May 17, 2006 | 4.011 | 4.011 | 3.869 | 3.955 | 58,550 | -0.06(-1.42%) |
May 16, 2006 | 3.932 | 4.046 | 3.881 | 4.011 | 148,627 | +0.10(+2.47%) |
May 15, 2006 | 3.943 | 4.000 | 3.852 | 3.915 | 86,669 | -0.03(-0.72%) |
May 12, 2006 | 4.040 | 4.040 | 3.864 | 3.943 | 146,260 | -0.14(-3.48%) |
May 11, 2006 | 4.171 | 4.193 | 4.028 | 4.085 | 139,401 | -0.10(-2.31%) |
May 10, 2006 | 4.216 | 4.216 | 4.153 | 4.182 | 35,716 | -0.02(-0.54%) |
May 09, 2006 | 4.142 | 4.250 | 4.136 | 4.205 | 83,512 | +0.05(+1.09%) |
May 08, 2006 | 4.097 | 4.250 | 4.097 | 4.159 | 116,353 | -0.05(-1.21%) |
May 05, 2006 | 4.205 | 4.210 | 4.176 | 4.210 | 58,066 | +0.01(+0.14%) |
May 04, 2006 | 4.148 | 4.205 | 4.142 | 4.205 | 140,605 | +0.06(+1.37%) |
May 03, 2006 | 4.148 | 4.199 | 4.102 | 4.148 | 90,603 | -0.02(-0.55%) |
May 02, 2006 | 4.142 | 4.171 | 4.108 | 4.171 | 97,181 | +0.09(+2.09%) |
May 01, 2006 | 4.165 | 4.165 | 4.085 | 4.085 | 77,720 | -0.09(-2.18%) |
Apr 28, 2006 | 4.131 | 4.176 | 4.040 | 4.176 | 100,318 | +0.02(+0.55%) |
Apr 27, 2006 | 4.148 | 4.188 | 4.119 | 4.153 | 45,324 | -0.02(-0.41%) |
Apr 26, 2006 | 4.205 | 4.205 | 4.125 | 4.171 | 79,905 | -0.03(-0.81%) |
Apr 25, 2006 | 4.182 | 4.205 | 4.131 | 4.205 | 90,926 | +0.05(+1.09%) |
Apr 24, 2006 | 4.193 | 4.193 | 4.125 | 4.159 | 72,702 | -0.05(-1.08%) |
Apr 21, 2006 | 4.171 | 4.210 | 4.131 | 4.205 | 156,603 | +0.06(+1.37%) |
Apr 20, 2006 | 4.193 | 4.205 | 4.134 | 4.148 | 88,021 | -0.06(-1.48%) |
Apr 19, 2006 | 4.205 | 4.210 | 4.140 | 4.210 | 141,249 | +0.01(+0.14%) |
Apr 18, 2006 | 4.205 | 4.210 | 4.119 | 4.205 | 221,201 | -0.01(-0.13%) |
Apr 17, 2006 | 4.142 | 4.210 | 4.142 | 4.210 | 151,555 | +0.05(+1.23%) |
Apr 13, 2006 | 4.159 | 4.199 | 4.046 | 4.159 | 100,921 | -0.01(-0.27%) |
Apr 12, 2006 | 4.114 | 4.176 | 4.034 | 4.171 | 256,896 | +0.06(+1.38%) |
Apr 11, 2006 | 4.171 | 4.176 | 4.063 | 4.114 | 193,112 | -0.03(-0.82%) |
Apr 10, 2006 | 4.205 | 4.205 | 4.091 | 4.148 | 223,480 | -0.05(-1.22%) |
Apr 07, 2006 | 4.199 | 4.199 | 4.119 | 4.199 | 161,330 | +0.00(+0.00%) |
Apr 06, 2006 | 4.114 | 4.199 | 4.085 | 4.199 | 163,469 | +0.08(+1.93%) |
Apr 05, 2006 | 4.063 | 4.131 | 4.051 | 4.119 | 194,924 | +0.08(+1.97%) |
Apr 04, 2006 | 4.057 | 4.102 | 3.983 | 4.040 | 118,838 | -0.05(-1.25%) |
Apr 03, 2006 | 4.119 | 4.136 | 4.017 | 4.091 | 208,596 | -0.04(-0.96%) |
Mar 31, 2006 | 4.119 | 4.136 | 4.040 | 4.131 | 135,696 | +0.03(+0.83%) |
Mar 30, 2006 | 4.119 | 4.148 | 4.057 | 4.097 | 278,108 | -0.01(-0.28%) |
Mar 29, 2006 | 4.080 | 4.119 | 4.051 | 4.108 | 212,151 | +0.02(+0.42%) |
Mar 28, 2006 | 4.063 | 4.091 | 4.034 | 4.091 | 210,345 | +0.02(+0.56%) |
Mar 27, 2006 | 4.006 | 4.068 | 4.006 | 4.068 | 200,852 | +0.07(+1.70%) |
Mar 24, 2006 | 3.972 | 4.028 | 3.938 | 4.000 | 161,103 | +0.05(+1.30%) |
Mar 23, 2006 | 3.955 | 3.966 | 3.898 | 3.949 | 49,455 | +0.01(+0.29%) |
Mar 22, 2006 | 3.892 | 3.949 | 3.892 | 3.938 | 78,318 | +0.04(+1.02%) |
Mar 21, 2006 | 3.943 | 3.949 | 3.892 | 3.898 | 186,674 | -0.02(-0.58%) |
Mar 20, 2006 | 3.921 | 3.977 | 3.881 | 3.921 | 313,683 | +0.00(+0.00%) |
Mar 17, 2006 | 3.943 | 3.943 | 3.892 | 3.921 | 218,959 | +0.00(+0.00%) |
Mar 16, 2006 | 3.943 | 3.977 | 3.892 | 3.921 | 96,998 | -0.03(-0.86%) |
Mar 15, 2006 | 3.892 | 3.966 | 3.869 | 3.955 | 344,608 | +0.05(+1.16%) |
Mar 14, 2006 | 3.966 | 3.966 | 3.875 | 3.909 | 113,811 | -0.06(-1.57%) |
Mar 13, 2006 | 3.949 | 4.085 | 3.875 | 3.972 | 59,692 | +0.02(+0.58%) |
Mar 10, 2006 | 3.949 | 4.046 | 3.852 | 3.949 | 91,197 | -0.01(-0.29%) |
Mar 09, 2006 | 4.000 | 4.006 | 3.898 | 3.960 | 75,970 | -0.02(-0.43%) |
Mar 08, 2006 | 3.966 | 4.114 | 3.966 | 3.977 | 288,607 | +0.00(+0.00%) |
Mar 07, 2006 | 4.119 | 4.119 | 3.722 | 3.977 | 422,770 | +0.00(+0.00%) |
Mar 06, 2006 | 3.977 | 4.153 | 3.932 | 3.977 | 308,470 | +0.06(+1.60%) |
Mar 03, 2006 | 3.966 | 3.966 | 3.835 | 3.915 | 52,904 | -0.01(-0.14%) |
Mar 02, 2006 | 3.915 | 3.955 | 3.835 | 3.921 | 32,485 | +0.04(+1.02%) |
Mar 01, 2006 | 3.926 | 3.955 | 3.818 | 3.881 | 101,527 | +0.02(+0.44%) |
Feb 28, 2006 | 3.818 | 3.949 | 3.835 | 3.864 | 204,333 | +0.05(+1.19%) |
Feb 27, 2006 | 3.727 | 3.915 | 3.727 | 3.818 | 211,433 | +0.07(+1.82%) |
Feb 24, 2006 | 3.784 | 3.807 | 3.722 | 3.750 | 83,714 | -0.04(-1.05%) |
Feb 23, 2006 | 3.778 | 3.864 | 3.761 | 3.790 | 78,529 | -0.01(-0.15%) |
Feb 22, 2006 | 3.841 | 3.886 | 3.761 | 3.796 | 121,775 | -0.07(-1.76%) |
Feb 21, 2006 | 3.864 | 3.881 | 3.761 | 3.864 | 56,241 | +0.02(+0.59%) |
Feb 17, 2006 | 3.864 | 3.886 | 3.841 | 3.841 | 23,187 | +0.00(+0.00%) |
Feb 16, 2006 | 3.835 | 3.898 | 3.788 | 3.841 | 52,974 | +0.01(+0.15%) |
Feb 15, 2006 | 3.790 | 3.835 | 3.750 | 3.835 | 91,896 | +0.00(+0.00%) |
Feb 14, 2006 | 3.796 | 3.864 | 3.796 | 3.835 | 52,175 | +0.02(+0.45%) |
Feb 13, 2006 | 3.864 | 3.875 | 3.750 | 3.818 | 79,270 | -0.05(-1.32%) |
Feb 10, 2006 | 3.803 | 3.875 | 3.739 | 3.869 | 73,091 | +0.03(+0.89%) |
Feb 09, 2006 | 3.835 | 3.875 | 3.778 | 3.835 | 116,245 | +0.01(+0.30%) |
Feb 08, 2006 | 3.852 | 3.886 | 3.773 | 3.824 | 92,764 | -0.05(-1.32%) |
Feb 07, 2006 | 3.852 | 3.903 | 3.744 | 3.875 | 98,529 | +0.05(+1.19%) |
Feb 06, 2006 | 3.835 | 3.915 | 3.796 | 3.830 | 86,190 | -0.01(-0.15%) |
Feb 03, 2006 | 3.898 | 3.932 | 3.835 | 3.835 | 98,633 | -0.03(-0.75%) |
Feb 02, 2006 | 3.921 | 3.921 | 3.807 | 3.864 | 72,885 | -0.04(-1.00%) |
Feb 01, 2006 | 3.915 | 3.938 | 3.807 | 3.903 | 99,460 | -0.03(-0.87%) |
Jan 31, 2006 | 3.875 | 3.960 | 3.864 | 3.938 | 84,592 | +0.08(+2.06%) |
Jan 30, 2006 | 3.790 | 3.864 | 3.778 | 3.858 | 185,470 | +0.05(+1.19%) |
Jan 27, 2006 | 3.801 | 3.835 | 3.750 | 3.813 | 87,164 | +0.02(+0.45%) |
Jan 26, 2006 | 3.761 | 3.830 | 3.699 | 3.796 | 64,856 | +0.06(+1.67%) |
Jan 25, 2006 | 3.739 | 3.784 | 3.693 | 3.733 | 53,664 | +0.02(+0.46%) |
Jan 24, 2006 | 3.602 | 3.790 | 3.557 | 3.716 | 149,077 | +0.09(+2.51%) |
Jan 23, 2006 | 3.909 | 3.938 | 3.557 | 3.625 | 299,324 | -0.26(-6.73%) |
Jan 20, 2006 | 4.006 | 4.006 | 3.841 | 3.886 | 116,895 | -0.10(-2.40%) |
Jan 19, 2006 | 3.921 | 4.006 | 3.864 | 3.982 | 221,954 | +0.08(+2.13%) |
Jan 18, 2006 | 3.949 | 3.949 | 3.835 | 3.899 | 189,185 | -0.06(-1.55%) |
Jan 17, 2006 | 4.063 | 4.063 | 3.915 | 3.960 | 369,809 | -0.04(-1.10%) |
Jan 13, 2006 | 3.813 | 4.034 | 3.614 | 4.004 | 674,429 | +0.24(+6.30%) |
Jan 12, 2006 | 3.818 | 3.818 | 3.693 | 3.767 | 44,879 | -0.03(-0.90%) |
Jan 11, 2006 | 3.835 | 3.852 | 3.693 | 3.801 | 114,404 | -0.06(-1.47%) |
Jan 10, 2006 | 3.875 | 3.875 | 3.778 | 3.858 | 96,782 | +0.01(+0.30%) |
Jan 09, 2006 | 3.813 | 3.852 | 3.761 | 3.847 | 146,295 | +0.11(+2.89%) |
Jan 06, 2006 | 3.796 | 3.830 | 3.693 | 3.739 | 127,893 | -0.09(-2.23%) |
Jan 05, 2006 | 3.858 | 3.864 | 3.733 | 3.824 | 123,470 | +0.04(+1.05%) |
Jan 04, 2006 | 3.739 | 3.835 | 3.702 | 3.784 | 155,225 | +0.13(+3.58%) |
Jan 03, 2006 | 3.864 | 3.864 | 3.614 | 3.653 | 164,785 | -0.06(-1.65%) |
Dec 30, 2005 | 3.921 | 3.921 | 3.602 | 3.715 | 164,637 | -0.07(-1.83%) |
Dec 29, 2005 | 3.886 | 4.119 | 3.778 | 3.784 | 503,367 | -0.10(-2.63%) |
Dec 28, 2005 | 3.636 | 3.932 | 3.636 | 3.886 | 334,569 | +0.25(+6.87%) |
Dec 27, 2005 | 3.591 | 3.682 | 3.580 | 3.636 | 183,212 | +0.05(+1.27%) |
Dec 23, 2005 | 3.597 | 3.636 | 3.563 | 3.591 | 82,998 | -0.05(-1.25%) |
Dec 22, 2005 | 3.585 | 3.636 | 3.546 | 3.636 | 64,837 | +0.10(+2.73%) |
Dec 21, 2005 | 3.584 | 3.625 | 3.517 | 3.540 | 127,886 | -0.02(-0.64%) |
Dec 20, 2005 | 3.580 | 3.631 | 3.523 | 3.563 | 48,001 | -0.02(-0.63%) |
Dec 19, 2005 | 3.636 | 3.636 | 3.506 | 3.585 | 47,204 | -0.11(-2.92%) |
Dec 16, 2005 | 3.580 | 3.807 | 3.580 | 3.693 | 177,374 | +0.08(+2.20%) |
Dec 15, 2005 | 3.580 | 3.693 | 3.580 | 3.614 | 148,810 | +0.01(+0.16%) |
Dec 14, 2005 | 3.557 | 3.733 | 3.557 | 3.608 | 149,231 | +0.02(+0.47%) |
Dec 13, 2005 | 3.494 | 3.636 | 3.409 | 3.591 | 207,179 | +0.07(+1.94%) |
Dec 12, 2005 | 3.580 | 3.636 | 3.483 | 3.523 | 129,480 | +0.00(+0.00%) |
Dec 09, 2005 | 3.665 | 3.682 | 3.500 | 3.523 | 148,292 | -0.11(-3.13%) |
Dec 08, 2005 | 3.546 | 3.659 | 3.489 | 3.636 | 287,905 | +0.11(+3.23%) |
Dec 07, 2005 | 3.403 | 3.682 | 3.341 | 3.523 | 556,640 | +0.11(+3.33%) |
Dec 06, 2005 | 3.494 | 3.534 | 3.364 | 3.409 | 305,023 | -0.06(-1.64%) |
Dec 05, 2005 | 3.244 | 3.551 | 3.233 | 3.466 | 716,812 | +0.22(+6.83%) |
Dec 02, 2005 | 3.205 | 3.261 | 3.097 | 3.244 | 103,778 | +0.04(+1.24%) |
Dec 01, 2005 | 3.171 | 3.267 | 3.131 | 3.205 | 85,242 | +0.02(+0.53%) |
Nov 30, 2005 | 3.068 | 3.199 | 3.068 | 3.188 | 93,206 | +0.12(+4.08%) |
Nov 29, 2005 | 2.983 | 3.097 | 2.983 | 3.063 | 124,246 | -0.01(-0.37%) |
Nov 28, 2005 | 3.040 | 3.080 | 2.955 | 3.074 | 73,816 | +0.05(+1.69%) |
Nov 25, 2005 | 3.017 | 3.034 | 3.000 | 3.023 | 15,107 | +0.00(+0.00%) |
Nov 23, 2005 | 3.028 | 3.068 | 2.962 | 3.023 | 87,850 | -0.02(-0.75%) |
Nov 22, 2005 | 3.028 | 3.046 | 2.983 | 3.046 | 127,907 | +0.02(+0.56%) |
Nov 21, 2005 | 3.017 | 3.057 | 3.011 | 3.028 | 55,486 | -0.00(-0.00%) |
Nov 18, 2005 | 2.915 | 3.063 | 2.915 | 3.029 | 79,550 | +0.11(+3.90%) |
Nov 17, 2005 | 2.955 | 3.005 | 2.898 | 2.915 | 46,860 | -0.05(-1.54%) |
Nov 16, 2005 | 3.023 | 3.068 | 2.955 | 2.960 | 63,041 | -0.06(-2.07%) |
Nov 15, 2005 | 3.057 | 3.057 | 2.938 | 3.023 | 54,347 | +0.01(+0.19%) |
Nov 14, 2005 | 2.983 | 3.040 | 2.926 | 3.017 | 105,238 | +0.01(+0.19%) |
Nov 11, 2005 | 2.926 | 3.017 | 2.926 | 3.011 | 122,956 | +0.03(+1.14%) |
Nov 10, 2005 | 2.949 | 3.028 | 2.921 | 2.977 | 72,167 | +0.03(+0.96%) |
Nov 09, 2005 | 2.955 | 3.040 | 2.898 | 2.949 | 88,049 | -0.01(-0.38%) |
Nov 08, 2005 | 3.017 | 3.017 | 2.955 | 2.960 | 54,256 | -0.04(-1.33%) |
Nov 07, 2005 | 2.977 | 3.011 | 2.960 | 3.000 | 84,393 | +0.02(+0.76%) |
Nov 04, 2005 | 3.017 | 3.057 | 2.966 | 2.977 | 59,214 | -0.06(-1.87%) |
Nov 03, 2005 | 2.983 | 3.063 | 2.968 | 3.034 | 91,849 | +0.03(+0.95%) |
Nov 02, 2005 | 2.983 | 3.114 | 2.955 | 3.006 | 83,869 | -0.02(-0.56%) |
Nov 01, 2005 | 2.989 | 3.068 | 2.972 | 3.023 | 71,681 | -0.09(-2.74%) |
Oct 31, 2005 | 2.960 | 3.114 | 2.909 | 3.108 | 146,767 | +0.09(+2.82%) |
Oct 28, 2005 | 2.966 | 3.080 | 2.955 | 3.023 | 48,119 | +0.10(+3.30%) |
Oct 27, 2005 | 3.068 | 3.068 | 2.909 | 2.926 | 35,273 | -0.03(-1.15%) |
Oct 26, 2005 | 3.000 | 3.227 | 2.472 | 2.960 | 152,090 | -0.36(-10.79%) |
Oct 25, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 21, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 14, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 13, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 12, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 09, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 08, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 07, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Sep 06, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 24, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 23, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 22, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 19, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 18, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 17, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 16, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 15, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 12, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Jul 28, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.06(+1.92%) |
Jul 15, 2005 | 3.244 | 3.267 | 3.227 | 3.256 | 63,784 | -0.00(-0.10%) |
Jul 14, 2005 | 3.341 | 3.341 | 3.250 | 3.259 | 62,756 | -0.04(-1.10%) |
Jul 13, 2005 | 3.369 | 3.392 | 3.239 | 3.296 | 134,760 | -0.11(-3.33%) |
Jul 12, 2005 | 3.324 | 3.443 | 3.273 | 3.409 | 162,267 | +0.10(+3.09%) |
Jul 11, 2005 | 3.347 | 3.392 | 3.210 | 3.307 | 97,475 | +0.02(+0.69%) |
Jul 08, 2005 | 3.227 | 3.347 | 3.131 | 3.284 | 170,940 | -0.01(-0.34%) |
Jul 07, 2005 | 3.330 | 3.352 | 3.210 | 3.296 | 216,862 | -0.05(-1.36%) |
Jul 06, 2005 | 3.409 | 3.438 | 3.301 | 3.341 | 104,109 | -0.07(-2.00%) |
Jul 05, 2005 | 3.392 | 3.409 | 3.352 | 3.409 | 60,894 | +0.02(+0.50%) |
Jul 01, 2005 | 3.341 | 3.392 | 3.296 | 3.392 | 113,517 | +0.11(+3.29%) |
Jun 30, 2005 | 3.261 | 3.296 | 3.182 | 3.284 | 67,996 | +0.06(+1.94%) |
Jun 29, 2005 | 3.102 | 3.267 | 3.102 | 3.222 | 127,250 | +0.12(+4.04%) |
Jun 28, 2005 | 3.199 | 3.210 | 3.080 | 3.097 | 78,112 | -0.03(-1.09%) |
Jun 27, 2005 | 3.125 | 3.239 | 3.125 | 3.131 | 40,507 | -0.05(-1.43%) |
Jun 24, 2005 | 3.199 | 3.199 | 3.142 | 3.176 | 44,891 | -0.03(-1.06%) |
Jun 23, 2005 | 3.171 | 3.256 | 3.125 | 3.210 | 102,565 | +0.04(+1.25%) |
Jun 22, 2005 | 3.290 | 3.290 | 3.119 | 3.171 | 125,290 | -0.05(-1.41%) |
Jun 21, 2005 | 3.284 | 3.398 | 3.210 | 3.216 | 130,760 | -0.05(-1.41%) |
Jun 20, 2005 | 3.028 | 3.438 | 3.028 | 3.262 | 197,234 | -0.12(-3.67%) |
Jun 17, 2005 | 3.432 | 3.438 | 3.335 | 3.386 | 211,049 | +0.03(+0.85%) |
Jun 16, 2005 | 3.267 | 3.426 | 3.210 | 3.358 | 375,867 | +0.18(+5.72%) |
Jun 15, 2005 | 3.233 | 3.313 | 3.057 | 3.176 | 765,643 | +0.15(+4.88%) |
Jun 14, 2005 | 3.068 | 3.068 | 2.997 | 3.028 | 180,748 | +0.03(+1.14%) |
Jun 13, 2005 | 3.119 | 3.119 | 2.983 | 2.994 | 191,890 | -0.10(-3.12%) |
Jun 10, 2005 | 3.182 | 3.182 | 3.040 | 3.091 | 541,018 | +0.06(+2.06%) |
Jun 09, 2005 | 2.972 | 3.028 | 2.938 | 3.028 | 41,133 | +0.07(+2.30%) |
Jun 08, 2005 | 2.994 | 2.994 | 2.926 | 2.960 | 78,109 | -0.01(-0.38%) |
Jun 07, 2005 | 3.034 | 3.057 | 2.943 | 2.972 | 62,888 | -0.06(-2.06%) |
Jun 06, 2005 | 3.011 | 3.068 | 2.983 | 3.034 | 86,482 | +0.05(+1.52%) |
Jun 03, 2005 | 3.023 | 3.028 | 2.926 | 2.989 | 90,675 | +0.04(+1.35%) |
Jun 02, 2005 | 3.057 | 3.057 | 2.898 | 2.949 | 235,409 | +0.01(+0.39%) |