Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.599 | 3.599 | 3.575 | 3.584 | 755,395 | -0.01(-0.25%) |
Jun 29, 2006 | 3.607 | 3.616 | 3.578 | 3.593 | 761,093 | -0.01(-0.17%) |
Jun 28, 2006 | 3.628 | 3.640 | 3.584 | 3.599 | 654,855 | -0.02(-0.66%) |
Jun 27, 2006 | 3.622 | 3.628 | 3.590 | 3.622 | 338,487 | +0.00(+0.00%) |
Jun 26, 2006 | 3.619 | 3.631 | 3.587 | 3.622 | 564,368 | +0.00(+0.08%) |
Jun 23, 2006 | 3.649 | 3.649 | 3.596 | 3.619 | 539,568 | -0.02(-0.49%) |
Jun 22, 2006 | 3.655 | 3.658 | 3.634 | 3.637 | 329,103 | -0.02(-0.49%) |
Jun 21, 2006 | 3.661 | 3.661 | 3.646 | 3.655 | 384,735 | -0.00(-0.08%) |
Jun 20, 2006 | 3.655 | 3.661 | 3.637 | 3.658 | 478,238 | +0.02(+0.49%) |
Jun 19, 2006 | 3.673 | 3.673 | 3.631 | 3.640 | 493,989 | -0.01(-0.33%) |
Jun 16, 2006 | 3.655 | 3.658 | 3.631 | 3.652 | 298,941 | +0.01(+0.25%) |
Jun 15, 2006 | 3.643 | 3.649 | 3.625 | 3.643 | 287,881 | +0.03(+0.83%) |
Jun 14, 2006 | 3.634 | 3.640 | 3.590 | 3.613 | 427,633 | -0.03(-0.74%) |
Jun 13, 2006 | 3.658 | 3.661 | 3.634 | 3.640 | 357,924 | -0.01(-0.25%) |
Jun 12, 2006 | 3.664 | 3.676 | 3.634 | 3.649 | 599,557 | +0.01(+0.25%) |
Jun 09, 2006 | 3.634 | 3.640 | 3.628 | 3.640 | 446,065 | +0.01(+0.25%) |
Jun 08, 2006 | 3.640 | 3.640 | 3.596 | 3.631 | 473,211 | -0.01(-0.16%) |
Jun 07, 2006 | 3.646 | 3.646 | 3.616 | 3.637 | 304,303 | -0.01(-0.41%) |
Jun 06, 2006 | 3.676 | 3.676 | 3.634 | 3.652 | 477,568 | -0.01(-0.41%) |
Jun 05, 2006 | 3.685 | 3.685 | 3.664 | 3.667 | 622,346 | -0.00(-0.08%) |
Jun 02, 2006 | 3.667 | 3.670 | 3.658 | 3.670 | 368,314 | +0.01(+0.33%) |
Jun 01, 2006 | 3.646 | 3.661 | 3.643 | 3.658 | 347,535 | +0.00(+0.08%) |
May 31, 2006 | 3.658 | 3.658 | 3.646 | 3.655 | 212,811 | -0.00(-0.08%) |
May 30, 2006 | 3.655 | 3.670 | 3.652 | 3.658 | 339,827 | -0.01(-0.16%) |
May 26, 2006 | 3.664 | 3.670 | 3.652 | 3.664 | 411,211 | +0.01(+0.24%) |
May 25, 2006 | 3.661 | 3.664 | 3.643 | 3.655 | 519,795 | -0.01(-0.24%) |
May 24, 2006 | 3.670 | 3.670 | 3.649 | 3.664 | 419,924 | -0.01(-0.16%) |
May 23, 2006 | 3.676 | 3.676 | 3.654 | 3.670 | 407,189 | -0.00(-0.08%) |
May 22, 2006 | 3.688 | 3.688 | 3.652 | 3.673 | 558,336 | -0.00(-0.08%) |
May 19, 2006 | 3.685 | 3.688 | 3.652 | 3.676 | 459,135 | -0.00(-0.08%) |
May 18, 2006 | 3.667 | 3.682 | 3.643 | 3.679 | 380,714 | +0.01(+0.16%) |
May 17, 2006 | 3.688 | 3.691 | 3.649 | 3.673 | 350,887 | -0.01(-0.24%) |
May 16, 2006 | 3.685 | 3.691 | 3.659 | 3.682 | 339,827 | +0.03(+0.73%) |
May 15, 2006 | 3.694 | 3.697 | 3.655 | 3.655 | 323,070 | -0.03(-0.89%) |
May 12, 2006 | 3.700 | 3.703 | 3.667 | 3.688 | 357,589 | -0.01(-0.16%) |
May 11, 2006 | 3.700 | 3.706 | 3.685 | 3.694 | 377,027 | -0.01(-0.16%) |
May 10, 2006 | 3.703 | 3.706 | 3.691 | 3.700 | 310,670 | +0.01(+0.16%) |
May 09, 2006 | 3.700 | 3.703 | 3.682 | 3.694 | 524,152 | -0.00(-0.08%) |
May 08, 2006 | 3.700 | 3.703 | 3.679 | 3.697 | 332,454 | +0.00(+0.08%) |
May 05, 2006 | 3.682 | 3.694 | 3.679 | 3.694 | 275,481 | +0.01(+0.24%) |
May 04, 2006 | 3.700 | 3.700 | 3.667 | 3.685 | 401,827 | -0.02(-0.48%) |
May 03, 2006 | 3.706 | 3.706 | 3.691 | 3.703 | 320,054 | -0.01(-0.40%) |
May 02, 2006 | 3.733 | 3.733 | 3.715 | 3.718 | 524,822 | -0.00(-0.08%) |
May 01, 2006 | 3.721 | 3.727 | 3.712 | 3.721 | 281,178 | +0.01(+0.16%) |
Apr 28, 2006 | 3.721 | 3.721 | 3.703 | 3.715 | 308,659 | +0.00(+0.00%) |
Apr 27, 2006 | 3.721 | 3.721 | 3.691 | 3.715 | 336,141 | +0.00(+0.00%) |
Apr 26, 2006 | 3.727 | 3.727 | 3.703 | 3.715 | 378,368 | -0.01(-0.16%) |
Apr 25, 2006 | 3.751 | 3.751 | 3.706 | 3.721 | 333,124 | -0.02(-0.64%) |
Apr 24, 2006 | 3.739 | 3.748 | 3.718 | 3.745 | 546,941 | +0.01(+0.16%) |
Apr 21, 2006 | 3.721 | 3.739 | 3.703 | 3.739 | 395,795 | +0.04(+1.13%) |
Apr 20, 2006 | 3.697 | 3.700 | 3.682 | 3.697 | 280,508 | +0.01(+0.32%) |
Apr 19, 2006 | 3.691 | 3.694 | 3.658 | 3.685 | 473,211 | +0.01(+0.33%) |
Apr 18, 2006 | 3.661 | 3.673 | 3.652 | 3.673 | 409,535 | +0.03(+0.82%) |
Apr 17, 2006 | 3.676 | 3.679 | 3.634 | 3.643 | 654,519 | -0.03(-0.73%) |
Apr 13, 2006 | 3.673 | 3.673 | 3.646 | 3.670 | 404,173 | -0.00(-0.08%) |
Apr 12, 2006 | 3.646 | 3.673 | 3.634 | 3.673 | 419,254 | +0.01(+0.24%) |
Apr 11, 2006 | 3.688 | 3.715 | 3.661 | 3.664 | 710,152 | -0.04(-0.97%) |
Apr 10, 2006 | 3.706 | 3.715 | 3.682 | 3.700 | 377,697 | -0.01(-0.40%) |
Apr 07, 2006 | 3.742 | 3.751 | 3.688 | 3.715 | 589,838 | -0.02(-0.56%) |
Apr 06, 2006 | 3.769 | 3.772 | 3.730 | 3.736 | 290,897 | -0.02(-0.63%) |
Apr 05, 2006 | 3.775 | 3.775 | 3.760 | 3.760 | 312,346 | -0.03(-0.79%) |
Apr 04, 2006 | 3.778 | 3.792 | 3.778 | 3.790 | 494,660 | +0.01(+0.32%) |
Apr 03, 2006 | 3.757 | 3.795 | 3.757 | 3.778 | 576,098 | +0.02(+0.56%) |
Mar 31, 2006 | 3.769 | 3.778 | 3.754 | 3.757 | 332,119 | +0.00(+0.00%) |
Mar 30, 2006 | 3.795 | 3.801 | 3.754 | 3.757 | 427,633 | -0.04(-1.02%) |
Mar 29, 2006 | 3.801 | 3.807 | 3.784 | 3.795 | 599,892 | +0.01(+0.24%) |
Mar 28, 2006 | 3.813 | 3.813 | 3.784 | 3.787 | 415,233 | -0.01(-0.39%) |
Mar 27, 2006 | 3.822 | 3.825 | 3.796 | 3.801 | 344,184 | -0.02(-0.47%) |
Mar 24, 2006 | 3.825 | 3.828 | 3.810 | 3.819 | 459,135 | -0.01(-0.16%) |
Mar 23, 2006 | 3.831 | 3.837 | 3.825 | 3.825 | 603,244 | -0.01(-0.39%) |
Mar 22, 2006 | 3.810 | 3.852 | 3.810 | 3.840 | 606,930 | +0.01(+0.39%) |
Mar 21, 2006 | 3.828 | 3.831 | 3.810 | 3.825 | 339,492 | -0.00(-0.08%) |
Mar 20, 2006 | 3.837 | 3.837 | 3.822 | 3.828 | 472,541 | -0.00(-0.08%) |
Mar 17, 2006 | 3.810 | 3.834 | 3.810 | 3.831 | 384,400 | +0.01(+0.31%) |
Mar 16, 2006 | 3.807 | 3.825 | 3.804 | 3.819 | 344,519 | +0.02(+0.63%) |
Mar 15, 2006 | 3.787 | 3.801 | 3.784 | 3.795 | 421,265 | -0.00(-0.08%) |
Mar 14, 2006 | 3.801 | 3.813 | 3.790 | 3.798 | 374,346 | +0.00(+0.08%) |
Mar 13, 2006 | 3.757 | 3.801 | 3.757 | 3.795 | 513,427 | +0.05(+1.35%) |
Mar 10, 2006 | 3.754 | 3.757 | 3.736 | 3.745 | 314,022 | -0.01(-0.16%) |
Mar 09, 2006 | 3.733 | 3.766 | 3.715 | 3.751 | 536,217 | -0.01(-0.16%) |
Mar 08, 2006 | 3.772 | 3.778 | 3.736 | 3.757 | 586,152 | -0.01(-0.40%) |
Mar 07, 2006 | 3.807 | 3.810 | 3.757 | 3.772 | 496,335 | -0.04(-1.10%) |
Mar 06, 2006 | 3.855 | 3.867 | 3.804 | 3.813 | 424,952 | -0.03(-0.85%) |
Mar 03, 2006 | 3.867 | 3.867 | 3.837 | 3.846 | 471,871 | -0.02(-0.54%) |
Mar 02, 2006 | 3.876 | 3.888 | 3.864 | 3.867 | 404,508 | -0.01(-0.23%) |
Mar 01, 2006 | 3.909 | 3.918 | 3.867 | 3.876 | 586,822 | -0.05(-1.29%) |
Feb 28, 2006 | 3.918 | 3.936 | 3.918 | 3.927 | 516,779 | +0.01(+0.23%) |
Feb 27, 2006 | 3.933 | 3.951 | 3.909 | 3.918 | 1,248,380 | -0.01(-0.23%) |
Feb 24, 2006 | 3.903 | 3.927 | 3.897 | 3.927 | 699,763 | +0.02(+0.61%) |
Feb 23, 2006 | 3.873 | 3.909 | 3.867 | 3.903 | 935,698 | +0.02(+0.62%) |
Feb 22, 2006 | 3.870 | 3.894 | 3.864 | 3.879 | 684,682 | +0.00(+0.08%) |
Feb 21, 2006 | 3.849 | 3.885 | 3.849 | 3.876 | 770,476 | +0.03(+0.70%) |
Feb 17, 2006 | 3.840 | 3.849 | 3.831 | 3.849 | 559,676 | +0.02(+0.47%) |
Feb 16, 2006 | 3.816 | 3.840 | 3.804 | 3.831 | 390,433 | +0.02(+0.55%) |
Feb 15, 2006 | 3.787 | 3.822 | 3.787 | 3.810 | 298,941 | +0.02(+0.63%) |
Feb 14, 2006 | 3.795 | 3.795 | 3.781 | 3.787 | 545,936 | -0.00(-0.08%) |
Feb 13, 2006 | 3.798 | 3.801 | 3.775 | 3.790 | 545,265 | +0.01(+0.16%) |
Feb 10, 2006 | 3.775 | 3.790 | 3.772 | 3.784 | 291,568 | +0.02(+0.48%) |
Feb 09, 2006 | 3.775 | 3.778 | 3.754 | 3.766 | 455,784 | +0.00(+0.00%) |
Feb 08, 2006 | 3.769 | 3.784 | 3.760 | 3.766 | 264,086 | +0.01(+0.16%) |
Feb 07, 2006 | 3.772 | 3.772 | 3.754 | 3.760 | 301,957 | +0.00(+0.00%) |
Feb 06, 2006 | 3.754 | 3.769 | 3.745 | 3.760 | 437,687 | +0.01(+0.40%) |
Feb 03, 2006 | 3.772 | 3.772 | 3.712 | 3.745 | 1,675,008 | -0.03(-0.71%) |
Feb 02, 2006 | 3.784 | 3.784 | 3.745 | 3.772 | 488,962 | -0.01(-0.32%) |
Feb 01, 2006 | 3.790 | 3.790 | 3.766 | 3.784 | 344,184 | -0.01(-0.31%) |
Jan 31, 2006 | 3.804 | 3.807 | 3.787 | 3.795 | 764,109 | -0.01(-0.16%) |
Jan 30, 2006 | 3.822 | 3.828 | 3.798 | 3.801 | 327,092 | -0.01(-0.39%) |
Jan 27, 2006 | 3.831 | 3.834 | 3.804 | 3.816 | 366,973 | -0.01(-0.23%) |
Jan 26, 2006 | 3.855 | 3.855 | 3.804 | 3.825 | 463,492 | -0.02(-0.47%) |
Jan 25, 2006 | 3.855 | 3.855 | 3.819 | 3.843 | 381,049 | +0.00(+0.00%) |
Jan 24, 2006 | 3.855 | 3.855 | 3.828 | 3.843 | 369,654 | -0.01(-0.16%) |
Jan 23, 2006 | 3.801 | 3.849 | 3.801 | 3.849 | 488,292 | +0.03(+0.78%) |
Jan 20, 2006 | 3.819 | 3.822 | 3.807 | 3.819 | 306,649 | +0.00(+0.00%) |
Jan 19, 2006 | 3.804 | 3.825 | 3.804 | 3.819 | 302,962 | -0.01(-0.39%) |
Jan 18, 2006 | 3.810 | 3.834 | 3.787 | 3.834 | 426,962 | +0.02(+0.55%) |
Jan 17, 2006 | 3.807 | 3.813 | 3.775 | 3.813 | 462,152 | -0.01(-0.39%) |
Jan 13, 2006 | 3.778 | 3.828 | 3.775 | 3.828 | 428,303 | +0.04(+0.94%) |
Jan 12, 2006 | 3.795 | 3.797 | 3.778 | 3.792 | 244,649 | +0.01(+0.24%) |
Jan 11, 2006 | 3.787 | 3.795 | 3.775 | 3.784 | 329,103 | -0.00(-0.08%) |
Jan 10, 2006 | 3.772 | 3.787 | 3.769 | 3.787 | 225,546 | +0.00(+0.08%) |
Jan 09, 2006 | 3.772 | 3.784 | 3.754 | 3.784 | 340,832 | +0.01(+0.32%) |
Jan 06, 2006 | 3.754 | 3.772 | 3.751 | 3.772 | 345,860 | +0.02(+0.56%) |
Jan 05, 2006 | 3.739 | 3.757 | 3.736 | 3.751 | 208,119 | +0.00(+0.08%) |
Jan 04, 2006 | 3.709 | 3.751 | 3.709 | 3.748 | 275,481 | +0.04(+1.13%) |
Jan 03, 2006 | 3.715 | 3.727 | 3.691 | 3.706 | 357,924 | -0.00(-0.08%) |
Dec 30, 2005 | 3.679 | 3.712 | 3.673 | 3.709 | 338,151 | +0.04(+0.97%) |
Dec 29, 2005 | 3.676 | 3.694 | 3.673 | 3.673 | 275,816 | -0.01(-0.24%) |
Dec 28, 2005 | 3.676 | 3.688 | 3.661 | 3.682 | 242,638 | +0.02(+0.49%) |
Dec 27, 2005 | 3.655 | 3.673 | 3.655 | 3.664 | 287,881 | -0.01(-0.41%) |
Dec 23, 2005 | 3.676 | 3.682 | 3.667 | 3.679 | 290,227 | +0.01(+0.41%) |
Dec 22, 2005 | 3.670 | 3.676 | 3.652 | 3.664 | 213,816 | +0.00(+0.08%) |
Dec 21, 2005 | 3.658 | 3.679 | 3.655 | 3.661 | 236,940 | -0.00(-0.08%) |
Dec 20, 2005 | 3.655 | 3.679 | 3.651 | 3.664 | 262,746 | +0.00(+0.08%) |
Dec 19, 2005 | 3.655 | 3.670 | 3.651 | 3.661 | 496,335 | -0.01(-0.16%) |
Dec 16, 2005 | 3.679 | 3.682 | 3.661 | 3.667 | 347,870 | -0.01(-0.24%) |
Dec 15, 2005 | 3.676 | 3.682 | 3.667 | 3.676 | 282,184 | -0.01(-0.16%) |
Dec 14, 2005 | 3.667 | 3.682 | 3.661 | 3.682 | 219,178 | +0.01(+0.16%) |
Dec 13, 2005 | 3.685 | 3.691 | 3.664 | 3.676 | 232,584 | +0.01(+0.16%) |
Dec 12, 2005 | 3.676 | 3.682 | 3.670 | 3.670 | 126,681 | +0.00(+0.00%) |
Dec 09, 2005 | 3.667 | 3.697 | 3.667 | 3.670 | 159,524 | -0.01(-0.16%) |
Dec 08, 2005 | 3.670 | 3.679 | 3.655 | 3.676 | 345,860 | +0.01(+0.41%) |
Dec 07, 2005 | 3.691 | 3.691 | 3.658 | 3.661 | 250,681 | -0.04(-1.05%) |
Dec 06, 2005 | 3.682 | 3.709 | 3.674 | 3.700 | 270,119 | +0.02(+0.57%) |
Dec 05, 2005 | 3.667 | 3.685 | 3.658 | 3.679 | 293,243 | +0.00(+0.08%) |
Dec 02, 2005 | 3.682 | 3.691 | 3.670 | 3.676 | 189,351 | +0.00(+0.00%) |
Dec 01, 2005 | 3.688 | 3.700 | 3.673 | 3.676 | 200,075 | -0.01(-0.16%) |
Nov 30, 2005 | 3.688 | 3.694 | 3.673 | 3.682 | 388,087 | -0.01(-0.32%) |
Nov 29, 2005 | 3.691 | 3.694 | 3.649 | 3.694 | 438,357 | +0.03(+0.81%) |
Nov 28, 2005 | 3.661 | 3.679 | 3.649 | 3.664 | 227,892 | +0.00(+0.08%) |
Nov 25, 2005 | 3.640 | 3.670 | 3.637 | 3.661 | 175,946 | +0.02(+0.57%) |
Nov 23, 2005 | 3.643 | 3.646 | 3.634 | 3.640 | 455,784 | -0.00(-0.08%) |
Nov 22, 2005 | 3.655 | 3.664 | 3.622 | 3.643 | 430,314 | -0.03(-0.81%) |
Nov 21, 2005 | 3.625 | 3.688 | 3.616 | 3.673 | 626,368 | +0.04(+1.07%) |
Nov 18, 2005 | 3.652 | 3.652 | 3.622 | 3.634 | 246,324 | -0.01(-0.25%) |
Nov 17, 2005 | 3.646 | 3.649 | 3.625 | 3.643 | 172,930 | +0.01(+0.33%) |
Nov 16, 2005 | 3.605 | 3.652 | 3.602 | 3.631 | 446,735 | +0.04(+1.08%) |
Nov 15, 2005 | 3.602 | 3.602 | 3.575 | 3.593 | 290,897 | -0.00(-0.08%) |
Nov 14, 2005 | 3.640 | 3.640 | 3.584 | 3.596 | 352,562 | -0.04(-1.15%) |
Nov 11, 2005 | 3.637 | 3.640 | 3.622 | 3.637 | 162,540 | +0.01(+0.16%) |
Nov 10, 2005 | 3.599 | 3.634 | 3.599 | 3.631 | 200,075 | +0.03(+0.83%) |
Nov 09, 2005 | 3.610 | 3.616 | 3.581 | 3.602 | 428,303 | -0.00(-0.08%) |
Nov 08, 2005 | 3.610 | 3.622 | 3.599 | 3.605 | 159,524 | -0.00(-0.08%) |
Nov 07, 2005 | 3.628 | 3.637 | 3.602 | 3.607 | 219,513 | -0.02(-0.66%) |
Nov 04, 2005 | 3.625 | 3.640 | 3.610 | 3.631 | 307,654 | +0.01(+0.16%) |
Nov 03, 2005 | 3.634 | 3.640 | 3.616 | 3.625 | 322,400 | +0.00(+0.00%) |
Nov 02, 2005 | 3.596 | 3.634 | 3.596 | 3.625 | 336,811 | +0.01(+0.41%) |
Nov 01, 2005 | 3.610 | 3.625 | 3.605 | 3.610 | 313,351 | +0.00(+0.08%) |
Oct 31, 2005 | 3.622 | 3.625 | 3.596 | 3.607 | 233,254 | +0.00(+0.00%) |
Oct 28, 2005 | 3.613 | 3.625 | 3.605 | 3.607 | 141,427 | -0.01(-0.25%) |
Oct 27, 2005 | 3.631 | 3.631 | 3.593 | 3.616 | 219,513 | +0.01(+0.33%) |
Oct 26, 2005 | 3.605 | 3.616 | 3.596 | 3.605 | 252,357 | +0.01(+0.33%) |
Oct 25, 2005 | 3.599 | 3.616 | 3.587 | 3.593 | 263,416 | -0.02(-0.50%) |
Oct 24, 2005 | 3.569 | 3.613 | 3.560 | 3.610 | 470,195 | +0.04(+1.00%) |
Oct 21, 2005 | 3.593 | 3.596 | 3.560 | 3.575 | 406,854 | -0.00(-0.08%) |
Oct 20, 2005 | 3.602 | 3.605 | 3.566 | 3.578 | 519,125 | -0.02(-0.50%) |
Oct 19, 2005 | 3.581 | 3.596 | 3.566 | 3.596 | 204,767 | +0.02(+0.58%) |
Oct 18, 2005 | 3.581 | 3.593 | 3.566 | 3.575 | 303,297 | +0.01(+0.25%) |
Oct 17, 2005 | 3.581 | 3.584 | 3.566 | 3.566 | 434,670 | -0.01(-0.42%) |
Oct 14, 2005 | 3.578 | 3.596 | 3.560 | 3.581 | 256,713 | +0.03(+0.93%) |
Oct 13, 2005 | 3.607 | 3.622 | 3.545 | 3.548 | 464,162 | -0.06(-1.65%) |
Oct 12, 2005 | 3.679 | 3.685 | 3.596 | 3.607 | 713,838 | -0.07(-1.95%) |
Oct 11, 2005 | 3.682 | 3.691 | 3.679 | 3.679 | 176,281 | -0.00(-0.08%) |
Oct 10, 2005 | 3.679 | 3.697 | 3.673 | 3.682 | 305,643 | +0.01(+0.41%) |
Oct 07, 2005 | 3.700 | 3.703 | 3.667 | 3.667 | 209,794 | -0.04(-1.05%) |
Oct 06, 2005 | 3.754 | 3.760 | 3.700 | 3.706 | 254,032 | -0.05(-1.35%) |
Oct 05, 2005 | 3.787 | 3.787 | 3.754 | 3.757 | 211,805 | -0.04(-1.18%) |
Oct 04, 2005 | 3.790 | 3.804 | 3.784 | 3.801 | 209,459 | +0.01(+0.24%) |
Oct 03, 2005 | 3.766 | 3.795 | 3.760 | 3.792 | 288,216 | +0.04(+0.95%) |
Sep 30, 2005 | 3.748 | 3.772 | 3.739 | 3.757 | 278,497 | +0.01(+0.40%) |
Sep 29, 2005 | 3.739 | 3.754 | 3.736 | 3.742 | 332,119 | +0.01(+0.24%) |
Sep 28, 2005 | 3.742 | 3.766 | 3.733 | 3.733 | 301,957 | -0.01(-0.24%) |
Sep 27, 2005 | 3.748 | 3.760 | 3.739 | 3.742 | 354,238 | -0.00(-0.08%) |
Sep 26, 2005 | 3.739 | 3.751 | 3.730 | 3.745 | 422,270 | +0.01(+0.40%) |
Sep 23, 2005 | 3.730 | 3.751 | 3.724 | 3.730 | 314,692 | -0.01(-0.32%) |
Sep 22, 2005 | 3.742 | 3.757 | 3.730 | 3.742 | 406,184 | +0.01(+0.16%) |
Sep 21, 2005 | 3.754 | 3.757 | 3.730 | 3.736 | 339,492 | -0.02(-0.48%) |
Sep 20, 2005 | 3.751 | 3.754 | 3.730 | 3.754 | 212,140 | +0.01(+0.32%) |
Sep 19, 2005 | 3.730 | 3.742 | 3.730 | 3.742 | 200,075 | +0.00(+0.08%) |
Sep 16, 2005 | 3.733 | 3.742 | 3.730 | 3.739 | 70,378 | +0.01(+0.16%) |
Sep 15, 2005 | 3.739 | 3.739 | 3.724 | 3.733 | 141,092 | +0.00(+0.00%) |
Sep 14, 2005 | 3.724 | 3.748 | 3.721 | 3.733 | 282,854 | +0.01(+0.24%) |
Sep 13, 2005 | 3.712 | 3.727 | 3.557 | 3.724 | 340,497 | +0.03(+0.89%) |
Sep 12, 2005 | 3.748 | 3.754 | 3.691 | 3.691 | 500,692 | -0.06(-1.59%) |
Sep 09, 2005 | 3.727 | 3.751 | 3.727 | 3.751 | 219,513 | +0.02(+0.48%) |
Sep 08, 2005 | 3.739 | 3.739 | 3.715 | 3.733 | 181,308 | +0.01(+0.16%) |
Sep 07, 2005 | 3.718 | 3.727 | 3.703 | 3.727 | 225,211 | -0.01(-0.40%) |
Sep 06, 2005 | 3.718 | 3.742 | 3.718 | 3.742 | 378,703 | +0.03(+0.72%) |
Sep 02, 2005 | 3.715 | 3.718 | 3.709 | 3.715 | 365,297 | +0.00(+0.00%) |
Sep 01, 2005 | 3.700 | 3.715 | 3.700 | 3.715 | 423,611 | +0.02(+0.65%) |
Aug 31, 2005 | 3.682 | 3.694 | 3.682 | 3.691 | 384,400 | +0.01(+0.24%) |
Aug 30, 2005 | 3.664 | 3.691 | 3.664 | 3.682 | 535,211 | +0.01(+0.16%) |
Aug 29, 2005 | 3.691 | 3.691 | 3.670 | 3.676 | 301,957 | -0.01(-0.24%) |
Aug 26, 2005 | 3.709 | 3.715 | 3.670 | 3.685 | 455,449 | -0.02(-0.56%) |
Aug 25, 2005 | 3.715 | 3.739 | 3.706 | 3.706 | 309,330 | -0.02(-0.48%) |
Aug 24, 2005 | 3.727 | 3.739 | 3.703 | 3.724 | 248,000 | -0.00(-0.08%) |
Aug 23, 2005 | 3.760 | 3.772 | 3.709 | 3.727 | 359,935 | -0.03(-0.87%) |
Aug 22, 2005 | 3.760 | 3.775 | 3.748 | 3.760 | 559,341 | -0.00(-0.08%) |
Aug 19, 2005 | 3.742 | 3.778 | 3.736 | 3.763 | 402,833 | +0.03(+0.72%) |
Aug 18, 2005 | 3.721 | 3.736 | 3.700 | 3.736 | 322,400 | +0.01(+0.16%) |
Aug 17, 2005 | 3.724 | 3.733 | 3.715 | 3.730 | 403,168 | +0.01(+0.16%) |
Aug 16, 2005 | 3.721 | 3.727 | 3.706 | 3.724 | 413,222 | +0.01(+0.16%) |
Aug 15, 2005 | 3.709 | 3.721 | 3.703 | 3.718 | 272,130 | +0.00(+0.08%) |
Aug 12, 2005 | 3.697 | 3.715 | 3.694 | 3.715 | 467,179 | +0.00(+0.08%) |
Aug 11, 2005 | 3.712 | 3.712 | 3.694 | 3.712 | 214,821 | +0.00(+0.00%) |
Aug 10, 2005 | 3.706 | 3.721 | 3.700 | 3.712 | 408,195 | +0.01(+0.32%) |
Aug 09, 2005 | 3.685 | 3.703 | 3.685 | 3.700 | 303,632 | +0.00(+0.08%) |
Aug 08, 2005 | 3.700 | 3.703 | 3.685 | 3.697 | 264,757 | +0.00(+0.00%) |
Aug 05, 2005 | 3.694 | 3.703 | 3.682 | 3.697 | 318,714 | -0.01(-0.24%) |
Aug 04, 2005 | 3.700 | 3.706 | 3.691 | 3.706 | 186,670 | +0.00(+0.08%) |
Aug 03, 2005 | 3.691 | 3.706 | 3.682 | 3.703 | 322,735 | -0.00(-0.08%) |
Aug 02, 2005 | 3.694 | 3.712 | 3.691 | 3.706 | 325,416 | -0.00(-0.08%) |
Aug 01, 2005 | 3.688 | 3.709 | 3.688 | 3.709 | 246,324 | +0.00(+0.08%) |
Jul 29, 2005 | 3.697 | 3.709 | 3.691 | 3.706 | 242,973 | +0.02(+0.49%) |
Jul 28, 2005 | 3.694 | 3.706 | 3.688 | 3.688 | 298,941 | +0.00(+0.00%) |
Jul 27, 2005 | 3.712 | 3.712 | 3.685 | 3.688 | 339,157 | -0.02(-0.64%) |
Jul 26, 2005 | 3.679 | 3.712 | 3.670 | 3.712 | 359,265 | +0.02(+0.57%) |
Jul 25, 2005 | 3.679 | 3.715 | 3.673 | 3.691 | 476,562 | +0.01(+0.32%) |
Jul 22, 2005 | 3.706 | 3.706 | 3.679 | 3.679 | 291,568 | -0.02(-0.48%) |
Jul 21, 2005 | 3.706 | 3.706 | 3.673 | 3.697 | 314,692 | -0.00(-0.08%) |
Jul 20, 2005 | 3.676 | 3.700 | 3.676 | 3.700 | 205,438 | +0.01(+0.32%) |
Jul 19, 2005 | 3.709 | 3.712 | 3.685 | 3.688 | 251,016 | +0.02(+0.49%) |
Jul 18, 2005 | 3.676 | 3.706 | 3.670 | 3.670 | 263,416 | -0.02(-0.65%) |
Jul 15, 2005 | 3.679 | 3.706 | 3.679 | 3.694 | 255,708 | +0.01(+0.24%) |
Jul 14, 2005 | 3.712 | 3.715 | 3.679 | 3.685 | 230,573 | -0.01(-0.40%) |
Jul 13, 2005 | 3.700 | 3.721 | 3.685 | 3.700 | 279,168 | +0.02(+0.49%) |
Jul 12, 2005 | 3.685 | 3.721 | 3.676 | 3.682 | 320,724 | +0.01(+0.16%) |
Jul 11, 2005 | 3.661 | 3.685 | 3.661 | 3.676 | 223,535 | +0.01(+0.33%) |
Jul 08, 2005 | 3.685 | 3.688 | 3.640 | 3.664 | 253,362 | -0.01(-0.16%) |
Jul 07, 2005 | 3.670 | 3.685 | 3.656 | 3.670 | 312,346 | -0.01(-0.32%) |
Jul 06, 2005 | 3.688 | 3.700 | 3.670 | 3.682 | 372,670 | -0.03(-0.80%) |
Jul 05, 2005 | 3.730 | 3.733 | 3.700 | 3.712 | 794,271 | -0.01(-0.40%) |