Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.827 | 3.833 | 3.824 | 3.833 | 474,989 | +0.01(+0.23%) |
Aug 30, 2006 | 3.827 | 3.827 | 3.815 | 3.824 | 553,536 | +0.00(+0.08%) |
Aug 29, 2006 | 3.827 | 3.827 | 3.809 | 3.821 | 591,967 | +0.00(+0.00%) |
Aug 28, 2006 | 3.824 | 3.824 | 3.806 | 3.821 | 525,893 | +0.01(+0.16%) |
Aug 25, 2006 | 3.821 | 3.827 | 3.809 | 3.815 | 667,817 | -0.00(-0.08%) |
Aug 24, 2006 | 3.815 | 3.823 | 3.815 | 3.818 | 563,649 | +0.01(+0.16%) |
Aug 23, 2006 | 3.806 | 3.815 | 3.800 | 3.812 | 554,210 | +0.01(+0.31%) |
Aug 22, 2006 | 3.806 | 3.809 | 3.794 | 3.800 | 478,360 | -0.00(-0.08%) |
Aug 21, 2006 | 3.794 | 3.806 | 3.788 | 3.803 | 685,684 | +0.01(+0.39%) |
Aug 18, 2006 | 3.779 | 3.788 | 3.776 | 3.788 | 371,159 | +0.02(+0.55%) |
Aug 17, 2006 | 3.770 | 3.776 | 3.761 | 3.767 | 376,890 | +0.00(+0.08%) |
Aug 16, 2006 | 3.767 | 3.770 | 3.750 | 3.764 | 404,533 | +0.01(+0.40%) |
Aug 15, 2006 | 3.750 | 3.752 | 3.741 | 3.750 | 404,196 | +0.02(+0.48%) |
Aug 14, 2006 | 3.732 | 3.732 | 3.708 | 3.732 | 2,609,577 | +0.01(+0.32%) |
Aug 11, 2006 | 3.717 | 3.720 | 3.705 | 3.720 | 421,051 | +0.01(+0.32%) |
Aug 10, 2006 | 3.699 | 3.708 | 3.684 | 3.708 | 450,380 | +0.01(+0.32%) |
Aug 09, 2006 | 3.690 | 3.696 | 3.681 | 3.696 | 534,995 | +0.01(+0.40%) |
Aug 08, 2006 | 3.690 | 3.690 | 3.678 | 3.681 | 485,102 | -0.01(-0.16%) |
Aug 07, 2006 | 3.699 | 3.699 | 3.678 | 3.687 | 547,805 | +0.00(+0.00%) |
Aug 04, 2006 | 3.684 | 3.708 | 3.684 | 3.687 | 440,604 | +0.01(+0.24%) |
Aug 03, 2006 | 3.687 | 3.693 | 3.669 | 3.678 | 443,638 | -0.01(-0.32%) |
Aug 02, 2006 | 3.702 | 3.702 | 3.661 | 3.690 | 518,476 | -0.01(-0.40%) |
Aug 01, 2006 | 3.696 | 3.705 | 3.681 | 3.705 | 449,032 | +0.00(+0.08%) |
Jul 31, 2006 | 3.705 | 3.705 | 3.684 | 3.702 | 401,499 | +0.01(+0.24%) |
Jul 28, 2006 | 3.678 | 3.693 | 3.675 | 3.693 | 335,088 | +0.02(+0.57%) |
Jul 27, 2006 | 3.666 | 3.675 | 3.658 | 3.672 | 422,400 | +0.01(+0.24%) |
Jul 26, 2006 | 3.652 | 3.663 | 3.646 | 3.663 | 1,893,216 | +0.02(+0.57%) |
Jul 25, 2006 | 3.619 | 3.646 | 3.610 | 3.643 | 519,488 | +0.02(+0.49%) |
Jul 24, 2006 | 3.583 | 3.625 | 3.583 | 3.625 | 1,440,138 | +0.04(+1.24%) |
Jul 21, 2006 | 3.589 | 3.589 | 3.577 | 3.580 | 584,887 | +0.00(+0.08%) |
Jul 20, 2006 | 3.577 | 3.586 | 3.574 | 3.577 | 863,678 | +0.00(+0.00%) |
Jul 19, 2006 | 3.560 | 3.580 | 3.560 | 3.577 | 1,233,152 | +0.01(+0.33%) |
Jul 18, 2006 | 3.566 | 3.569 | 3.548 | 3.566 | 645,230 | -0.00(-0.08%) |
Jul 17, 2006 | 3.557 | 3.572 | 3.551 | 3.569 | 1,005,602 | +0.02(+0.50%) |
Jul 14, 2006 | 3.569 | 3.572 | 3.539 | 3.551 | 673,548 | -0.02(-0.50%) |
Jul 13, 2006 | 3.569 | 3.574 | 3.563 | 3.569 | 296,320 | -0.00(-0.08%) |
Jul 12, 2006 | 3.574 | 3.583 | 3.566 | 3.572 | 689,392 | +0.00(+0.00%) |
Jul 11, 2006 | 3.580 | 3.580 | 3.560 | 3.572 | 893,007 | +0.01(+0.25%) |
Jul 10, 2006 | 3.560 | 3.569 | 3.554 | 3.563 | 720,406 | +0.01(+0.33%) |
Jul 07, 2006 | 3.551 | 3.557 | 3.542 | 3.551 | 683,998 | +0.01(+0.25%) |
Jul 06, 2006 | 3.548 | 3.554 | 3.536 | 3.542 | 772,658 | +0.01(+0.25%) |
Jul 05, 2006 | 3.560 | 3.560 | 3.530 | 3.533 | 571,066 | -0.04(-1.16%) |
Jul 03, 2006 | 3.583 | 3.586 | 3.569 | 3.574 | 541,063 | +0.01(+0.33%) |
Jun 30, 2006 | 3.577 | 3.577 | 3.554 | 3.563 | 759,848 | -0.01(-0.25%) |
Jun 29, 2006 | 3.586 | 3.595 | 3.557 | 3.572 | 765,579 | -0.01(-0.17%) |
Jun 28, 2006 | 3.607 | 3.619 | 3.563 | 3.577 | 658,715 | -0.02(-0.66%) |
Jun 27, 2006 | 3.601 | 3.607 | 3.569 | 3.601 | 340,482 | +0.00(+0.00%) |
Jun 26, 2006 | 3.598 | 3.610 | 3.566 | 3.601 | 567,695 | +0.00(+0.08%) |
Jun 23, 2006 | 3.628 | 3.628 | 3.574 | 3.598 | 542,748 | -0.02(-0.49%) |
Jun 22, 2006 | 3.634 | 3.637 | 3.613 | 3.616 | 331,043 | -0.02(-0.49%) |
Jun 21, 2006 | 3.640 | 3.640 | 3.625 | 3.634 | 387,003 | -0.00(-0.08%) |
Jun 20, 2006 | 3.634 | 3.640 | 3.616 | 3.637 | 481,057 | +0.02(+0.49%) |
Jun 19, 2006 | 3.652 | 3.652 | 3.610 | 3.619 | 496,901 | -0.01(-0.33%) |
Jun 16, 2006 | 3.634 | 3.637 | 3.610 | 3.631 | 300,703 | +0.01(+0.25%) |
Jun 15, 2006 | 3.622 | 3.628 | 3.604 | 3.622 | 289,578 | +0.03(+0.83%) |
Jun 14, 2006 | 3.613 | 3.619 | 3.569 | 3.592 | 430,153 | -0.03(-0.74%) |
Jun 13, 2006 | 3.637 | 3.640 | 3.613 | 3.619 | 360,034 | -0.01(-0.25%) |
Jun 12, 2006 | 3.643 | 3.655 | 3.613 | 3.628 | 603,091 | +0.01(+0.25%) |
Jun 09, 2006 | 3.613 | 3.619 | 3.607 | 3.619 | 448,694 | +0.01(+0.25%) |
Jun 08, 2006 | 3.619 | 3.619 | 3.574 | 3.610 | 476,000 | -0.01(-0.16%) |
Jun 07, 2006 | 3.625 | 3.625 | 3.595 | 3.616 | 306,096 | -0.01(-0.41%) |
Jun 06, 2006 | 3.655 | 3.655 | 3.613 | 3.631 | 480,383 | -0.01(-0.41%) |
Jun 05, 2006 | 3.663 | 3.663 | 3.643 | 3.646 | 626,015 | -0.00(-0.08%) |
Jun 02, 2006 | 3.646 | 3.649 | 3.637 | 3.649 | 370,485 | +0.01(+0.33%) |
Jun 01, 2006 | 3.625 | 3.640 | 3.622 | 3.637 | 349,584 | +0.00(+0.08%) |
May 31, 2006 | 3.637 | 3.637 | 3.625 | 3.634 | 214,065 | -0.00(-0.08%) |
May 30, 2006 | 3.634 | 3.649 | 3.631 | 3.637 | 341,830 | -0.01(-0.16%) |
May 26, 2006 | 3.643 | 3.649 | 3.631 | 3.643 | 413,635 | +0.01(+0.24%) |
May 25, 2006 | 3.640 | 3.643 | 3.622 | 3.634 | 522,859 | -0.01(-0.24%) |
May 24, 2006 | 3.649 | 3.649 | 3.628 | 3.643 | 422,400 | -0.01(-0.16%) |
May 23, 2006 | 3.655 | 3.655 | 3.633 | 3.649 | 409,590 | -0.00(-0.08%) |
May 22, 2006 | 3.666 | 3.666 | 3.631 | 3.652 | 561,627 | -0.00(-0.08%) |
May 19, 2006 | 3.663 | 3.666 | 3.631 | 3.655 | 461,842 | -0.00(-0.08%) |
May 18, 2006 | 3.646 | 3.661 | 3.622 | 3.658 | 382,958 | +0.01(+0.16%) |
May 17, 2006 | 3.666 | 3.669 | 3.628 | 3.652 | 352,955 | -0.01(-0.24%) |
May 16, 2006 | 3.663 | 3.669 | 3.637 | 3.661 | 341,830 | +0.03(+0.73%) |
May 15, 2006 | 3.672 | 3.675 | 3.634 | 3.634 | 324,975 | -0.03(-0.89%) |
May 12, 2006 | 3.678 | 3.681 | 3.646 | 3.666 | 359,697 | -0.01(-0.16%) |
May 11, 2006 | 3.678 | 3.684 | 3.663 | 3.672 | 379,250 | -0.01(-0.16%) |
May 10, 2006 | 3.681 | 3.684 | 3.669 | 3.678 | 312,502 | +0.01(+0.16%) |
May 09, 2006 | 3.678 | 3.681 | 3.661 | 3.672 | 527,241 | -0.00(-0.08%) |
May 08, 2006 | 3.678 | 3.681 | 3.658 | 3.675 | 334,414 | +0.00(+0.08%) |
May 05, 2006 | 3.661 | 3.672 | 3.658 | 3.672 | 277,105 | +0.01(+0.24%) |
May 04, 2006 | 3.678 | 3.678 | 3.646 | 3.663 | 404,196 | -0.02(-0.48%) |
May 03, 2006 | 3.684 | 3.684 | 3.669 | 3.681 | 321,941 | -0.01(-0.40%) |
May 02, 2006 | 3.711 | 3.711 | 3.693 | 3.696 | 527,916 | -0.00(-0.08%) |
May 01, 2006 | 3.699 | 3.705 | 3.690 | 3.699 | 282,836 | +0.01(+0.16%) |
Apr 28, 2006 | 3.699 | 3.699 | 3.681 | 3.693 | 310,479 | +0.00(+0.00%) |
Apr 27, 2006 | 3.699 | 3.699 | 3.669 | 3.693 | 338,122 | +0.00(+0.00%) |
Apr 26, 2006 | 3.705 | 3.705 | 3.681 | 3.693 | 380,598 | -0.01(-0.16%) |
Apr 25, 2006 | 3.729 | 3.729 | 3.684 | 3.699 | 335,088 | -0.02(-0.64%) |
Apr 24, 2006 | 3.717 | 3.726 | 3.696 | 3.723 | 550,165 | +0.01(+0.16%) |
Apr 21, 2006 | 3.699 | 3.717 | 3.681 | 3.717 | 398,128 | +0.04(+1.13%) |
Apr 20, 2006 | 3.675 | 3.678 | 3.661 | 3.675 | 282,162 | +0.01(+0.32%) |
Apr 19, 2006 | 3.669 | 3.672 | 3.637 | 3.663 | 476,000 | +0.01(+0.32%) |
Apr 18, 2006 | 3.640 | 3.652 | 3.631 | 3.652 | 411,949 | +0.03(+0.82%) |
Apr 17, 2006 | 3.655 | 3.658 | 3.613 | 3.622 | 658,378 | -0.03(-0.73%) |
Apr 13, 2006 | 3.652 | 3.652 | 3.625 | 3.649 | 406,556 | -0.00(-0.08%) |
Apr 12, 2006 | 3.625 | 3.652 | 3.613 | 3.652 | 421,726 | +0.01(+0.24%) |
Apr 11, 2006 | 3.666 | 3.693 | 3.640 | 3.643 | 714,338 | -0.04(-0.97%) |
Apr 10, 2006 | 3.684 | 3.693 | 3.661 | 3.678 | 379,924 | -0.01(-0.40%) |
Apr 07, 2006 | 3.720 | 3.729 | 3.666 | 3.693 | 593,315 | -0.02(-0.56%) |
Apr 06, 2006 | 3.747 | 3.750 | 3.708 | 3.714 | 292,612 | -0.02(-0.63%) |
Apr 05, 2006 | 3.752 | 3.752 | 3.738 | 3.738 | 314,187 | -0.03(-0.79%) |
Apr 04, 2006 | 3.755 | 3.770 | 3.755 | 3.767 | 497,576 | +0.01(+0.32%) |
Apr 03, 2006 | 3.735 | 3.773 | 3.735 | 3.755 | 579,494 | +0.02(+0.56%) |
Mar 31, 2006 | 3.747 | 3.755 | 3.732 | 3.735 | 334,077 | +0.00(+0.00%) |
Mar 30, 2006 | 3.773 | 3.779 | 3.732 | 3.735 | 430,153 | -0.04(-1.02%) |
Mar 29, 2006 | 3.779 | 3.785 | 3.761 | 3.773 | 603,428 | +0.01(+0.24%) |
Mar 28, 2006 | 3.791 | 3.791 | 3.761 | 3.764 | 417,680 | -0.01(-0.39%) |
Mar 27, 2006 | 3.800 | 3.803 | 3.773 | 3.779 | 346,213 | -0.02(-0.47%) |
Mar 24, 2006 | 3.803 | 3.806 | 3.788 | 3.797 | 461,842 | -0.01(-0.16%) |
Mar 23, 2006 | 3.809 | 3.815 | 3.803 | 3.803 | 606,800 | -0.01(-0.39%) |
Mar 22, 2006 | 3.788 | 3.830 | 3.788 | 3.818 | 610,508 | +0.01(+0.39%) |
Mar 21, 2006 | 3.806 | 3.809 | 3.788 | 3.803 | 341,493 | -0.00(-0.08%) |
Mar 20, 2006 | 3.815 | 3.815 | 3.800 | 3.806 | 475,326 | -0.00(-0.08%) |
Mar 17, 2006 | 3.788 | 3.812 | 3.788 | 3.809 | 386,666 | +0.01(+0.31%) |
Mar 16, 2006 | 3.785 | 3.803 | 3.782 | 3.797 | 346,550 | +0.02(+0.63%) |
Mar 15, 2006 | 3.764 | 3.779 | 3.761 | 3.773 | 423,748 | -0.00(-0.08%) |
Mar 14, 2006 | 3.779 | 3.791 | 3.767 | 3.776 | 376,553 | +0.00(+0.08%) |
Mar 13, 2006 | 3.735 | 3.779 | 3.735 | 3.773 | 516,454 | +0.05(+1.35%) |
Mar 10, 2006 | 3.732 | 3.735 | 3.714 | 3.723 | 315,873 | -0.01(-0.16%) |
Mar 09, 2006 | 3.711 | 3.744 | 3.693 | 3.729 | 539,377 | -0.01(-0.16%) |
Mar 08, 2006 | 3.750 | 3.755 | 3.714 | 3.735 | 589,607 | -0.01(-0.40%) |
Mar 07, 2006 | 3.785 | 3.788 | 3.735 | 3.750 | 499,261 | -0.04(-1.10%) |
Mar 06, 2006 | 3.833 | 3.844 | 3.782 | 3.791 | 427,456 | -0.03(-0.85%) |
Mar 03, 2006 | 3.844 | 3.844 | 3.815 | 3.824 | 474,652 | -0.02(-0.54%) |
Mar 02, 2006 | 3.853 | 3.865 | 3.841 | 3.844 | 406,893 | -0.01(-0.23%) |
Mar 01, 2006 | 3.886 | 3.895 | 3.844 | 3.853 | 590,281 | -0.05(-1.29%) |
Feb 28, 2006 | 3.895 | 3.913 | 3.895 | 3.904 | 519,825 | +0.01(+0.23%) |
Feb 27, 2006 | 3.910 | 3.927 | 3.886 | 3.895 | 1,255,738 | -0.01(-0.23%) |
Feb 24, 2006 | 3.880 | 3.904 | 3.874 | 3.904 | 703,888 | +0.02(+0.61%) |
Feb 23, 2006 | 3.850 | 3.886 | 3.844 | 3.880 | 941,214 | +0.02(+0.62%) |
Feb 22, 2006 | 3.847 | 3.871 | 3.841 | 3.856 | 688,718 | +0.00(+0.08%) |
Feb 21, 2006 | 3.827 | 3.862 | 3.827 | 3.853 | 775,018 | +0.03(+0.70%) |
Feb 17, 2006 | 3.818 | 3.827 | 3.809 | 3.827 | 562,975 | +0.02(+0.47%) |
Feb 16, 2006 | 3.794 | 3.818 | 3.782 | 3.809 | 392,734 | +0.02(+0.55%) |
Feb 15, 2006 | 3.764 | 3.800 | 3.764 | 3.788 | 300,703 | +0.02(+0.63%) |
Feb 14, 2006 | 3.773 | 3.773 | 3.758 | 3.764 | 549,154 | -0.00(-0.08%) |
Feb 13, 2006 | 3.776 | 3.779 | 3.752 | 3.767 | 548,479 | +0.01(+0.16%) |
Feb 10, 2006 | 3.752 | 3.767 | 3.750 | 3.761 | 293,286 | +0.02(+0.48%) |
Feb 09, 2006 | 3.752 | 3.755 | 3.732 | 3.744 | 458,471 | +0.00(+0.00%) |
Feb 08, 2006 | 3.747 | 3.761 | 3.738 | 3.744 | 265,643 | +0.01(+0.16%) |
Feb 07, 2006 | 3.750 | 3.750 | 3.732 | 3.738 | 303,737 | +0.00(+0.00%) |
Feb 06, 2006 | 3.732 | 3.747 | 3.723 | 3.738 | 440,267 | +0.01(+0.40%) |
Feb 03, 2006 | 3.750 | 3.750 | 3.690 | 3.723 | 1,684,881 | -0.03(-0.71%) |
Feb 02, 2006 | 3.761 | 3.761 | 3.723 | 3.750 | 491,845 | -0.01(-0.32%) |
Feb 01, 2006 | 3.767 | 3.767 | 3.744 | 3.761 | 346,213 | -0.01(-0.31%) |
Jan 31, 2006 | 3.782 | 3.785 | 3.764 | 3.773 | 768,613 | -0.01(-0.16%) |
Jan 30, 2006 | 3.800 | 3.806 | 3.776 | 3.779 | 329,020 | -0.01(-0.39%) |
Jan 27, 2006 | 3.809 | 3.812 | 3.782 | 3.794 | 369,136 | -0.01(-0.23%) |
Jan 26, 2006 | 3.833 | 3.833 | 3.782 | 3.803 | 466,224 | -0.02(-0.47%) |
Jan 25, 2006 | 3.833 | 3.833 | 3.797 | 3.821 | 383,295 | +0.00(+0.00%) |
Jan 24, 2006 | 3.833 | 3.833 | 3.806 | 3.821 | 371,833 | -0.01(-0.15%) |
Jan 23, 2006 | 3.779 | 3.827 | 3.779 | 3.827 | 491,170 | +0.03(+0.78%) |
Jan 20, 2006 | 3.797 | 3.800 | 3.785 | 3.797 | 308,456 | +0.00(+0.00%) |
Jan 19, 2006 | 3.782 | 3.803 | 3.782 | 3.797 | 304,748 | -0.01(-0.39%) |
Jan 18, 2006 | 3.788 | 3.812 | 3.764 | 3.812 | 429,479 | +0.02(+0.55%) |
Jan 17, 2006 | 3.785 | 3.791 | 3.752 | 3.791 | 464,876 | -0.01(-0.39%) |
Jan 13, 2006 | 3.755 | 3.806 | 3.752 | 3.806 | 430,828 | +0.04(+0.94%) |
Jan 12, 2006 | 3.773 | 3.774 | 3.755 | 3.770 | 246,091 | +0.01(+0.24%) |
Jan 11, 2006 | 3.764 | 3.773 | 3.752 | 3.761 | 331,043 | -0.00(-0.08%) |
Jan 10, 2006 | 3.750 | 3.764 | 3.747 | 3.764 | 226,875 | +0.00(+0.08%) |
Jan 09, 2006 | 3.750 | 3.761 | 3.732 | 3.761 | 342,842 | +0.01(+0.32%) |
Jan 06, 2006 | 3.732 | 3.750 | 3.729 | 3.750 | 347,898 | +0.02(+0.56%) |
Jan 05, 2006 | 3.717 | 3.735 | 3.714 | 3.729 | 209,346 | +0.00(+0.08%) |
Jan 04, 2006 | 3.687 | 3.729 | 3.687 | 3.726 | 277,105 | +0.04(+1.13%) |
Jan 03, 2006 | 3.693 | 3.705 | 3.669 | 3.684 | 360,034 | -0.00(-0.08%) |
Dec 30, 2005 | 3.658 | 3.690 | 3.652 | 3.687 | 340,145 | +0.04(+0.97%) |
Dec 29, 2005 | 3.655 | 3.672 | 3.652 | 3.652 | 277,442 | -0.01(-0.24%) |
Dec 28, 2005 | 3.655 | 3.666 | 3.640 | 3.661 | 244,068 | +0.02(+0.49%) |
Dec 27, 2005 | 3.634 | 3.652 | 3.634 | 3.643 | 289,578 | -0.01(-0.41%) |
Dec 23, 2005 | 3.655 | 3.660 | 3.646 | 3.658 | 291,938 | +0.01(+0.41%) |
Dec 22, 2005 | 3.649 | 3.655 | 3.631 | 3.643 | 215,076 | +0.00(+0.08%) |
Dec 21, 2005 | 3.637 | 3.658 | 3.634 | 3.640 | 238,337 | -0.00(-0.08%) |
Dec 20, 2005 | 3.634 | 3.658 | 3.629 | 3.643 | 264,295 | +0.00(+0.08%) |
Dec 19, 2005 | 3.634 | 3.649 | 3.629 | 3.640 | 499,261 | -0.01(-0.16%) |
Dec 16, 2005 | 3.658 | 3.661 | 3.640 | 3.646 | 349,921 | -0.01(-0.24%) |
Dec 15, 2005 | 3.655 | 3.661 | 3.646 | 3.655 | 283,847 | -0.01(-0.16%) |
Dec 14, 2005 | 3.646 | 3.661 | 3.640 | 3.661 | 220,470 | +0.01(+0.16%) |
Dec 13, 2005 | 3.663 | 3.669 | 3.643 | 3.655 | 233,955 | +0.01(+0.16%) |
Dec 12, 2005 | 3.655 | 3.661 | 3.649 | 3.649 | 127,428 | +0.00(+0.00%) |
Dec 09, 2005 | 3.646 | 3.675 | 3.646 | 3.649 | 160,464 | -0.01(-0.16%) |
Dec 08, 2005 | 3.649 | 3.658 | 3.634 | 3.655 | 347,898 | +0.01(+0.41%) |
Dec 07, 2005 | 3.669 | 3.669 | 3.637 | 3.640 | 252,159 | -0.04(-1.05%) |
Dec 06, 2005 | 3.661 | 3.687 | 3.652 | 3.678 | 271,711 | +0.02(+0.57%) |
Dec 05, 2005 | 3.646 | 3.663 | 3.637 | 3.658 | 294,972 | +0.00(+0.08%) |
Dec 02, 2005 | 3.661 | 3.669 | 3.649 | 3.655 | 190,467 | +0.00(+0.00%) |
Dec 01, 2005 | 3.666 | 3.678 | 3.652 | 3.655 | 201,255 | -0.01(-0.16%) |
Nov 30, 2005 | 3.666 | 3.672 | 3.652 | 3.661 | 390,374 | -0.01(-0.32%) |
Nov 29, 2005 | 3.669 | 3.672 | 3.628 | 3.672 | 440,941 | +0.03(+0.81%) |
Nov 28, 2005 | 3.640 | 3.658 | 3.628 | 3.643 | 229,235 | +0.00(+0.08%) |
Nov 25, 2005 | 3.619 | 3.649 | 3.616 | 3.640 | 176,983 | +0.02(+0.57%) |
Nov 23, 2005 | 3.622 | 3.625 | 3.613 | 3.619 | 458,471 | -0.00(-0.08%) |
Nov 22, 2005 | 3.634 | 3.643 | 3.601 | 3.622 | 432,850 | -0.03(-0.81%) |
Nov 21, 2005 | 3.604 | 3.666 | 3.595 | 3.652 | 630,060 | +0.04(+1.07%) |
Nov 18, 2005 | 3.631 | 3.631 | 3.601 | 3.613 | 247,776 | -0.01(-0.25%) |
Nov 17, 2005 | 3.625 | 3.628 | 3.604 | 3.622 | 173,949 | +0.01(+0.33%) |
Nov 16, 2005 | 3.583 | 3.631 | 3.581 | 3.610 | 449,369 | +0.04(+1.08%) |
Nov 15, 2005 | 3.580 | 3.580 | 3.554 | 3.572 | 292,612 | -0.00(-0.08%) |
Nov 14, 2005 | 3.619 | 3.619 | 3.563 | 3.574 | 354,640 | -0.04(-1.15%) |
Nov 11, 2005 | 3.616 | 3.619 | 3.601 | 3.616 | 163,498 | +0.01(+0.16%) |
Nov 10, 2005 | 3.577 | 3.613 | 3.577 | 3.610 | 201,255 | +0.03(+0.83%) |
Nov 09, 2005 | 3.589 | 3.595 | 3.560 | 3.580 | 430,828 | -0.00(-0.08%) |
Nov 08, 2005 | 3.589 | 3.601 | 3.577 | 3.583 | 160,464 | -0.00(-0.08%) |
Nov 07, 2005 | 3.607 | 3.616 | 3.580 | 3.586 | 220,807 | -0.02(-0.66%) |
Nov 04, 2005 | 3.604 | 3.619 | 3.589 | 3.610 | 309,468 | +0.01(+0.16%) |
Nov 03, 2005 | 3.613 | 3.619 | 3.595 | 3.604 | 324,300 | +0.00(+0.00%) |
Nov 02, 2005 | 3.574 | 3.613 | 3.574 | 3.604 | 338,796 | +0.01(+0.41%) |
Nov 01, 2005 | 3.589 | 3.604 | 3.583 | 3.589 | 315,198 | +0.00(+0.08%) |
Oct 31, 2005 | 3.601 | 3.604 | 3.574 | 3.586 | 234,629 | +0.00(+0.00%) |
Oct 28, 2005 | 3.592 | 3.604 | 3.583 | 3.586 | 142,260 | -0.01(-0.25%) |
Oct 27, 2005 | 3.610 | 3.610 | 3.572 | 3.595 | 220,807 | +0.01(+0.33%) |
Oct 26, 2005 | 3.583 | 3.595 | 3.574 | 3.583 | 253,844 | +0.01(+0.33%) |
Oct 25, 2005 | 3.577 | 3.595 | 3.566 | 3.572 | 264,969 | -0.02(-0.50%) |
Oct 24, 2005 | 3.548 | 3.592 | 3.539 | 3.589 | 472,966 | +0.04(+1.00%) |
Oct 21, 2005 | 3.572 | 3.574 | 3.539 | 3.554 | 409,252 | -0.00(-0.08%) |
Oct 20, 2005 | 3.580 | 3.583 | 3.545 | 3.557 | 522,185 | -0.02(-0.50%) |
Oct 19, 2005 | 3.560 | 3.574 | 3.545 | 3.574 | 205,974 | +0.02(+0.58%) |
Oct 18, 2005 | 3.560 | 3.572 | 3.545 | 3.554 | 305,085 | +0.01(+0.25%) |
Oct 17, 2005 | 3.560 | 3.563 | 3.545 | 3.545 | 437,233 | -0.01(-0.42%) |
Oct 14, 2005 | 3.557 | 3.574 | 3.539 | 3.560 | 258,227 | +0.03(+0.93%) |
Oct 13, 2005 | 3.586 | 3.601 | 3.524 | 3.527 | 466,898 | -0.06(-1.65%) |
Oct 12, 2005 | 3.658 | 3.663 | 3.575 | 3.586 | 718,046 | -0.07(-1.95%) |
Oct 11, 2005 | 3.661 | 3.669 | 3.658 | 3.658 | 177,320 | -0.00(-0.08%) |
Oct 10, 2005 | 3.658 | 3.675 | 3.652 | 3.661 | 307,445 | +0.01(+0.41%) |
Oct 07, 2005 | 3.678 | 3.681 | 3.646 | 3.646 | 211,031 | -0.04(-1.05%) |
Oct 06, 2005 | 3.732 | 3.738 | 3.678 | 3.684 | 255,530 | -0.05(-1.35%) |
Oct 05, 2005 | 3.764 | 3.764 | 3.732 | 3.735 | 213,054 | -0.04(-1.18%) |
Oct 04, 2005 | 3.767 | 3.782 | 3.762 | 3.779 | 210,694 | +0.01(+0.24%) |
Oct 03, 2005 | 3.744 | 3.773 | 3.738 | 3.770 | 289,915 | +0.04(+0.95%) |
Sep 30, 2005 | 3.726 | 3.750 | 3.717 | 3.735 | 280,139 | +0.01(+0.40%) |
Sep 29, 2005 | 3.717 | 3.732 | 3.714 | 3.720 | 334,077 | +0.01(+0.24%) |
Sep 28, 2005 | 3.720 | 3.744 | 3.711 | 3.711 | 303,737 | -0.01(-0.24%) |
Sep 27, 2005 | 3.726 | 3.738 | 3.717 | 3.720 | 356,326 | -0.00(-0.08%) |
Sep 26, 2005 | 3.717 | 3.729 | 3.708 | 3.723 | 424,760 | +0.01(+0.40%) |
Sep 23, 2005 | 3.708 | 3.729 | 3.702 | 3.708 | 316,547 | -0.01(-0.32%) |
Sep 22, 2005 | 3.720 | 3.735 | 3.708 | 3.720 | 408,578 | +0.01(+0.16%) |
Sep 21, 2005 | 3.732 | 3.735 | 3.708 | 3.714 | 341,493 | -0.02(-0.48%) |
Sep 20, 2005 | 3.729 | 3.732 | 3.708 | 3.732 | 213,391 | +0.01(+0.32%) |
Sep 19, 2005 | 3.708 | 3.720 | 3.708 | 3.720 | 201,255 | +0.00(+0.08%) |
Sep 16, 2005 | 3.711 | 3.720 | 3.708 | 3.717 | 70,793 | +0.01(+0.16%) |
Sep 15, 2005 | 3.717 | 3.717 | 3.702 | 3.711 | 141,923 | +0.00(+0.00%) |
Sep 14, 2005 | 3.702 | 3.726 | 3.699 | 3.711 | 284,521 | +0.01(+0.24%) |
Sep 13, 2005 | 3.690 | 3.705 | 3.536 | 3.702 | 342,504 | +0.03(+0.89%) |
Sep 12, 2005 | 3.726 | 3.732 | 3.669 | 3.669 | 503,644 | -0.06(-1.59%) |
Sep 09, 2005 | 3.705 | 3.729 | 3.705 | 3.729 | 220,807 | +0.02(+0.48%) |
Sep 08, 2005 | 3.717 | 3.717 | 3.693 | 3.711 | 182,377 | +0.01(+0.16%) |
Sep 07, 2005 | 3.696 | 3.705 | 3.681 | 3.705 | 226,538 | -0.01(-0.40%) |
Sep 06, 2005 | 3.696 | 3.720 | 3.696 | 3.720 | 380,935 | +0.03(+0.72%) |
Sep 02, 2005 | 3.693 | 3.696 | 3.687 | 3.693 | 367,451 | +0.00(+0.00%) |