Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.452 | 3.453 | 3.403 | 3.424 | 1,050,359 | -0.01(-0.37%) |
Aug 30, 2006 | 3.416 | 3.452 | 3.385 | 3.437 | 1,207,358 | +0.03(+0.93%) |
Aug 29, 2006 | 3.361 | 3.409 | 3.346 | 3.405 | 760,149 | +0.05(+1.50%) |
Aug 28, 2006 | 3.348 | 3.381 | 3.324 | 3.355 | 853,714 | +0.01(+0.19%) |
Aug 25, 2006 | 3.328 | 3.361 | 3.326 | 3.348 | 828,340 | +0.00(+0.08%) |
Aug 24, 2006 | 3.374 | 3.380 | 3.314 | 3.346 | 1,148,153 | -0.03(-0.93%) |
Aug 23, 2006 | 3.411 | 3.420 | 3.329 | 3.377 | 1,541,971 | -0.03(-0.74%) |
Aug 22, 2006 | 3.361 | 3.423 | 3.357 | 3.403 | 2,998,308 | +0.03(+0.86%) |
Aug 21, 2006 | 3.393 | 3.418 | 3.342 | 3.374 | 2,131,378 | -0.04(-1.22%) |
Aug 18, 2006 | 3.418 | 3.448 | 3.370 | 3.415 | 1,904,602 | +0.01(+0.33%) |
Aug 17, 2006 | 3.556 | 3.570 | 3.369 | 3.404 | 4,171,834 | -0.21(-5.83%) |
Aug 16, 2006 | 3.608 | 3.622 | 3.583 | 3.614 | 635,396 | +0.03(+0.95%) |
Aug 15, 2006 | 3.567 | 3.591 | 3.530 | 3.580 | 662,884 | +0.06(+1.61%) |
Aug 14, 2006 | 3.550 | 3.588 | 3.509 | 3.524 | 728,432 | -0.00(-0.04%) |
Aug 11, 2006 | 3.556 | 3.558 | 3.498 | 3.525 | 470,467 | -0.05(-1.48%) |
Aug 10, 2006 | 3.472 | 3.592 | 3.457 | 3.578 | 861,643 | +0.07(+2.12%) |
Aug 09, 2006 | 3.554 | 3.578 | 3.500 | 3.503 | 751,691 | -0.02(-0.54%) |
Aug 08, 2006 | 3.534 | 3.577 | 3.496 | 3.522 | 856,886 | -0.01(-0.25%) |
Aug 07, 2006 | 3.544 | 3.553 | 3.492 | 3.531 | 667,641 | -0.04(-1.09%) |
Aug 04, 2006 | 3.632 | 3.640 | 3.531 | 3.570 | 823,583 | -0.03(-0.77%) |
Aug 03, 2006 | 3.578 | 3.633 | 3.553 | 3.598 | 745,876 | -0.01(-0.31%) |
Aug 02, 2006 | 3.594 | 3.637 | 3.591 | 3.609 | 777,065 | +0.04(+1.10%) |
Aug 01, 2006 | 3.569 | 3.591 | 3.512 | 3.570 | 789,751 | -0.02(-0.60%) |
Jul 31, 2006 | 3.575 | 3.601 | 3.539 | 3.592 | 997,497 | -0.01(-0.21%) |
Jul 28, 2006 | 3.535 | 3.609 | 3.529 | 3.599 | 769,664 | +0.07(+2.04%) |
Jul 27, 2006 | 3.594 | 3.616 | 3.522 | 3.527 | 678,213 | -0.05(-1.34%) |
Jul 26, 2006 | 3.631 | 3.638 | 3.558 | 3.575 | 632,224 | -0.06(-1.53%) |
Jul 25, 2006 | 3.608 | 3.664 | 3.574 | 3.631 | 1,023,928 | +0.03(+0.91%) |
Jul 24, 2006 | 3.570 | 3.609 | 3.550 | 3.598 | 1,160,840 | +0.03(+0.78%) |
Jul 21, 2006 | 3.598 | 3.625 | 3.546 | 3.570 | 1,789,364 | -0.03(-0.77%) |
Jul 20, 2006 | 3.645 | 3.665 | 3.577 | 3.598 | 1,615,449 | -0.03(-0.83%) |
Jul 19, 2006 | 3.525 | 3.657 | 3.538 | 3.628 | 2,911,086 | +0.10(+2.93%) |
Jul 18, 2006 | 3.487 | 3.551 | 3.453 | 3.525 | 1,613,335 | +0.04(+1.01%) |
Jul 17, 2006 | 3.487 | 3.516 | 3.424 | 3.490 | 1,040,315 | -0.01(-0.29%) |
Jul 14, 2006 | 3.534 | 3.572 | 3.493 | 3.500 | 1,626,550 | -0.03(-0.89%) |
Jul 13, 2006 | 3.531 | 3.554 | 3.480 | 3.531 | 2,095,961 | -0.01(-0.28%) |
Jul 12, 2006 | 3.558 | 3.580 | 3.514 | 3.541 | 1,611,749 | -0.03(-0.85%) |
Jul 11, 2006 | 3.490 | 3.580 | 3.481 | 3.572 | 1,473,780 | +0.07(+1.98%) |
Jul 10, 2006 | 3.495 | 3.563 | 3.485 | 3.502 | 1,155,553 | +0.02(+0.58%) |
Jul 07, 2006 | 3.538 | 3.554 | 3.472 | 3.482 | 2,298,949 | -0.08(-2.27%) |
Jul 06, 2006 | 3.622 | 3.645 | 3.546 | 3.563 | 925,077 | +0.00(+0.11%) |
Jul 05, 2006 | 3.607 | 3.616 | 3.549 | 3.559 | 1,130,708 | -0.08(-2.18%) |
Jul 03, 2006 | 3.607 | 3.670 | 3.607 | 3.638 | 1,044,015 | +0.03(+0.73%) |
Jun 30, 2006 | 3.569 | 3.621 | 3.543 | 3.612 | 2,599,731 | +0.07(+1.89%) |
Jun 29, 2006 | 3.491 | 3.555 | 3.471 | 3.545 | 2,661,580 | +0.09(+2.48%) |
Jun 28, 2006 | 3.464 | 3.481 | 3.419 | 3.459 | 2,478,678 | +0.00(+0.07%) |
Jun 27, 2006 | 3.546 | 3.564 | 3.413 | 3.457 | 2,039,399 | -0.07(-1.90%) |
Jun 26, 2006 | 3.493 | 3.541 | 3.477 | 3.524 | 1,759,233 | +0.04(+1.09%) |
Jun 23, 2006 | 3.462 | 3.493 | 3.452 | 3.486 | 1,793,064 | +0.01(+0.15%) |
Jun 22, 2006 | 3.526 | 3.558 | 3.469 | 3.481 | 3,302,262 | -0.07(-1.99%) |
Jun 21, 2006 | 3.540 | 3.567 | 3.532 | 3.551 | 2,347,053 | +0.01(+0.21%) |
Jun 20, 2006 | 3.525 | 3.592 | 3.520 | 3.544 | 1,923,632 | +0.01(+0.25%) |
Jun 19, 2006 | 3.630 | 3.638 | 3.516 | 3.535 | 1,580,560 | -0.10(-2.71%) |
Jun 16, 2006 | 3.643 | 3.661 | 3.564 | 3.633 | 4,450,944 | -0.02(-0.52%) |
Jun 15, 2006 | 3.532 | 3.666 | 3.532 | 3.652 | 1,651,924 | +0.15(+4.25%) |
Jun 14, 2006 | 3.556 | 3.585 | 3.464 | 3.503 | 3,333,979 | -0.08(-2.32%) |
Jun 13, 2006 | 3.691 | 3.746 | 3.585 | 3.587 | 2,310,579 | -0.10(-2.84%) |
Jun 12, 2006 | 3.765 | 3.766 | 3.674 | 3.691 | 1,857,555 | -0.08(-2.14%) |
Jun 09, 2006 | 3.802 | 3.845 | 3.751 | 3.772 | 953,622 | -0.04(-0.93%) |
Jun 08, 2006 | 3.804 | 3.835 | 3.701 | 3.807 | 2,011,911 | -0.03(-0.72%) |
Jun 07, 2006 | 3.720 | 3.942 | 3.708 | 3.835 | 4,141,175 | +0.13(+3.61%) |
Jun 06, 2006 | 3.713 | 3.741 | 3.636 | 3.701 | 1,298,808 | -0.01(-0.17%) |
Jun 05, 2006 | 3.741 | 3.783 | 3.696 | 3.708 | 1,756,589 | -0.03(-0.88%) |
Jun 02, 2006 | 3.683 | 3.753 | 3.603 | 3.741 | 2,237,101 | +0.07(+1.78%) |
Jun 01, 2006 | 3.676 | 3.744 | 3.623 | 3.675 | 2,030,941 | +0.01(+0.24%) |
May 31, 2006 | 3.680 | 3.684 | 3.606 | 3.666 | 2,580,701 | +0.01(+0.14%) |
May 30, 2006 | 3.579 | 3.672 | 3.564 | 3.661 | 2,073,759 | +0.08(+2.22%) |
May 26, 2006 | 3.650 | 3.660 | 3.563 | 3.582 | 1,611,220 | -0.08(-2.20%) |
May 25, 2006 | 3.563 | 3.718 | 3.539 | 3.662 | 2,427,403 | +0.19(+5.37%) |
May 24, 2006 | 3.467 | 3.510 | 3.336 | 3.476 | 1,826,367 | -0.01(-0.15%) |
May 23, 2006 | 3.579 | 3.616 | 3.469 | 3.481 | 961,551 | -0.07(-1.88%) |
May 22, 2006 | 3.438 | 3.583 | 3.428 | 3.548 | 1,297,751 | +0.08(+2.33%) |
May 19, 2006 | 3.461 | 3.531 | 3.384 | 3.467 | 1,379,686 | -0.03(-0.83%) |
May 18, 2006 | 3.519 | 3.593 | 3.482 | 3.496 | 902,875 | -0.01(-0.36%) |
May 17, 2006 | 3.531 | 3.563 | 3.490 | 3.509 | 940,407 | -0.04(-1.07%) |
May 16, 2006 | 3.565 | 3.582 | 3.520 | 3.546 | 890,188 | -0.03(-0.81%) |
May 15, 2006 | 3.531 | 3.597 | 3.509 | 3.575 | 968,423 | +0.02(+0.46%) |
May 12, 2006 | 3.599 | 3.599 | 3.500 | 3.559 | 1,473,251 | -0.07(-1.84%) |
May 11, 2006 | 3.772 | 3.780 | 3.626 | 3.626 | 1,981,780 | -0.16(-4.17%) |
May 10, 2006 | 3.758 | 3.795 | 3.754 | 3.783 | 1,166,654 | +0.02(+0.64%) |
May 09, 2006 | 3.766 | 3.783 | 3.742 | 3.760 | 792,394 | -0.02(-0.47%) |
May 08, 2006 | 3.693 | 3.801 | 3.693 | 3.777 | 1,223,745 | +0.07(+1.87%) |
May 05, 2006 | 3.662 | 3.739 | 3.662 | 3.708 | 890,188 | +0.07(+1.84%) |
May 04, 2006 | 3.594 | 3.660 | 3.587 | 3.641 | 1,825,309 | +0.05(+1.33%) |
May 03, 2006 | 3.651 | 3.670 | 3.580 | 3.593 | 968,952 | -0.07(-2.03%) |
May 02, 2006 | 3.551 | 3.689 | 3.545 | 3.667 | 947,279 | +0.12(+3.45%) |
May 01, 2006 | 3.568 | 3.670 | 3.538 | 3.545 | 1,303,037 | +0.00(+0.07%) |
Apr 28, 2006 | 3.502 | 3.587 | 3.502 | 3.543 | 1,229,560 | -0.02(-0.64%) |
Apr 27, 2006 | 3.582 | 3.645 | 3.514 | 3.565 | 1,128,065 | -0.05(-1.33%) |
Apr 26, 2006 | 3.574 | 3.685 | 3.574 | 3.613 | 642,796 | +0.04(+1.20%) |
Apr 25, 2006 | 3.613 | 3.620 | 3.544 | 3.570 | 698,301 | -0.04(-1.05%) |
Apr 24, 2006 | 3.613 | 3.627 | 3.570 | 3.608 | 1,018,113 | -0.02(-0.49%) |
Apr 21, 2006 | 3.715 | 3.722 | 3.618 | 3.626 | 2,203,270 | -0.04(-1.03%) |
Apr 20, 2006 | 3.694 | 3.695 | 3.598 | 3.664 | 658,126 | -0.02(-0.65%) |
Apr 19, 2006 | 3.671 | 3.724 | 3.645 | 3.688 | 871,687 | +0.00(+0.10%) |
Apr 18, 2006 | 3.587 | 3.686 | 3.601 | 3.684 | 765,964 | +0.10(+2.71%) |
Apr 17, 2006 | 3.611 | 3.628 | 3.553 | 3.587 | 696,715 | -0.03(-0.87%) |
Apr 13, 2006 | 3.575 | 3.632 | 3.563 | 3.618 | 1,015,999 | +0.04(+1.20%) |
Apr 12, 2006 | 3.563 | 3.607 | 3.549 | 3.575 | 799,795 | +0.01(+0.32%) |
Apr 11, 2006 | 3.635 | 3.642 | 3.539 | 3.564 | 1,331,582 | -0.07(-1.94%) |
Apr 10, 2006 | 3.676 | 3.689 | 3.616 | 3.635 | 1,164,011 | -0.04(-1.20%) |
Apr 07, 2006 | 3.765 | 3.790 | 3.651 | 3.679 | 1,233,789 | -0.09(-2.38%) |
Apr 06, 2006 | 3.809 | 3.809 | 3.719 | 3.768 | 1,125,422 | -0.06(-1.45%) |
Apr 05, 2006 | 3.752 | 3.830 | 3.744 | 3.824 | 1,247,004 | +0.06(+1.71%) |
Apr 04, 2006 | 3.714 | 3.796 | 3.695 | 3.760 | 1,373,872 | +0.03(+0.71%) |
Apr 03, 2006 | 3.746 | 3.810 | 3.720 | 3.733 | 2,779,989 | -0.01(-0.34%) |
Mar 31, 2006 | 3.690 | 3.782 | 3.688 | 3.746 | 2,456,477 | +0.04(+1.16%) |
Mar 30, 2006 | 3.632 | 3.707 | 3.606 | 3.703 | 2,028,298 | +0.07(+2.02%) |
Mar 29, 2006 | 3.529 | 3.631 | 3.506 | 3.630 | 1,731,744 | +0.11(+3.15%) |
Mar 28, 2006 | 3.563 | 3.565 | 3.486 | 3.519 | 1,295,108 | -0.05(-1.34%) |
Mar 27, 2006 | 3.575 | 3.592 | 3.534 | 3.567 | 953,094 | -0.01(-0.35%) |
Mar 24, 2006 | 3.546 | 3.582 | 3.511 | 3.579 | 685,085 | +0.04(+1.07%) |
Mar 23, 2006 | 3.507 | 3.558 | 3.503 | 3.541 | 880,673 | +0.03(+0.97%) |
Mar 22, 2006 | 3.456 | 3.538 | 3.454 | 3.507 | 1,014,942 | +0.05(+1.46%) |
Mar 21, 2006 | 3.464 | 3.496 | 3.453 | 3.457 | 1,105,335 | -0.02(-0.51%) |
Mar 20, 2006 | 3.468 | 3.497 | 3.443 | 3.474 | 871,158 | +0.01(+0.18%) |
Mar 17, 2006 | 3.497 | 3.497 | 3.420 | 3.468 | 2,285,734 | -0.01(-0.40%) |
Mar 16, 2006 | 3.419 | 3.500 | 3.414 | 3.482 | 1,202,600 | +0.07(+2.15%) |
Mar 15, 2006 | 3.442 | 3.449 | 3.404 | 3.409 | 1,253,347 | -0.04(-1.21%) |
Mar 14, 2006 | 3.424 | 3.478 | 3.394 | 3.451 | 1,367,528 | +0.01(+0.33%) |
Mar 13, 2006 | 3.408 | 3.507 | 3.408 | 3.439 | 950,451 | -0.03(-0.91%) |
Mar 10, 2006 | 3.409 | 3.486 | 3.382 | 3.471 | 1,012,299 | +0.07(+1.93%) |
Mar 09, 2006 | 3.485 | 3.509 | 3.405 | 3.405 | 1,473,251 | -0.07(-2.10%) |
Mar 08, 2006 | 3.442 | 3.500 | 3.419 | 3.478 | 1,054,588 | +0.03(+0.80%) |
Mar 07, 2006 | 3.444 | 3.467 | 3.406 | 3.451 | 970,538 | -0.00(-0.11%) |
Mar 06, 2006 | 3.512 | 3.515 | 3.428 | 3.454 | 875,387 | -0.06(-1.76%) |
Mar 03, 2006 | 3.487 | 3.549 | 3.483 | 3.516 | 1,042,958 | +0.01(+0.14%) |
Mar 02, 2006 | 3.546 | 3.548 | 3.500 | 3.511 | 937,235 | -0.06(-1.76%) |
Mar 01, 2006 | 3.468 | 3.601 | 3.468 | 3.574 | 1,032,386 | +0.11(+3.05%) |
Feb 28, 2006 | 3.544 | 3.546 | 3.458 | 3.468 | 1,958,521 | -0.08(-2.14%) |
Feb 27, 2006 | 3.563 | 3.613 | 3.532 | 3.544 | 709,402 | -0.03(-0.71%) |
Feb 24, 2006 | 3.585 | 3.599 | 3.539 | 3.569 | 783,937 | -0.02(-0.56%) |
Feb 23, 2006 | 3.613 | 3.627 | 3.575 | 3.589 | 872,744 | -0.02(-0.66%) |
Feb 22, 2006 | 3.516 | 3.613 | 3.497 | 3.613 | 2,055,257 | +0.09(+2.65%) |
Feb 21, 2006 | 3.565 | 3.621 | 3.512 | 3.520 | 751,691 | -0.06(-1.73%) |
Feb 17, 2006 | 3.625 | 3.627 | 3.569 | 3.582 | 952,036 | -0.03(-0.87%) |
Feb 16, 2006 | 3.567 | 3.616 | 3.544 | 3.613 | 1,260,748 | +0.04(+1.09%) |
Feb 15, 2006 | 3.550 | 3.592 | 3.517 | 3.574 | 808,782 | +0.02(+0.43%) |
Feb 14, 2006 | 3.481 | 3.575 | 3.451 | 3.559 | 1,018,113 | +0.09(+2.66%) |
Feb 13, 2006 | 3.418 | 3.531 | 3.410 | 3.467 | 1,111,678 | +0.04(+1.25%) |
Feb 10, 2006 | 3.439 | 3.449 | 3.365 | 3.424 | 1,225,331 | -0.02(-0.70%) |
Feb 09, 2006 | 3.444 | 3.512 | 3.438 | 3.448 | 761,206 | +0.00(+0.04%) |
Feb 08, 2006 | 3.430 | 3.482 | 3.406 | 3.447 | 1,137,052 | +0.02(+0.48%) |
Feb 07, 2006 | 3.468 | 3.522 | 3.377 | 3.430 | 2,099,132 | -0.03(-0.98%) |
Feb 06, 2006 | 3.449 | 3.471 | 3.415 | 3.464 | 1,552,544 | +0.02(+0.66%) |
Feb 03, 2006 | 3.498 | 3.520 | 3.428 | 3.442 | 1,362,242 | -0.07(-2.08%) |
Feb 02, 2006 | 3.500 | 3.585 | 3.490 | 3.515 | 3,900,655 | +0.12(+3.61%) |
Feb 01, 2006 | 3.468 | 3.517 | 3.393 | 3.393 | 2,142,479 | -0.08(-2.22%) |
Jan 31, 2006 | 3.462 | 3.488 | 3.438 | 3.469 | 1,152,382 | +0.00(+0.04%) |
Jan 30, 2006 | 3.506 | 3.539 | 3.445 | 3.468 | 1,374,929 | -0.04(-1.26%) |
Jan 27, 2006 | 3.476 | 3.543 | 3.469 | 3.512 | 1,199,429 | +0.04(+1.05%) |
Jan 26, 2006 | 3.405 | 3.486 | 3.381 | 3.476 | 1,234,846 | +0.10(+3.10%) |
Jan 25, 2006 | 3.367 | 3.393 | 3.332 | 3.371 | 822,526 | +0.01(+0.19%) |
Jan 24, 2006 | 3.376 | 3.399 | 3.342 | 3.365 | 1,113,793 | -0.01(-0.26%) |
Jan 23, 2006 | 3.355 | 3.389 | 3.298 | 3.374 | 1,350,613 | +0.02(+0.56%) |
Jan 20, 2006 | 3.404 | 3.405 | 3.352 | 3.355 | 1,144,981 | -0.04(-1.19%) |
Jan 19, 2006 | 3.423 | 3.430 | 3.380 | 3.395 | 771,250 | -0.03(-0.92%) |
Jan 18, 2006 | 3.387 | 3.430 | 3.380 | 3.427 | 878,030 | +0.01(+0.30%) |
Jan 17, 2006 | 3.457 | 3.473 | 3.416 | 3.416 | 714,159 | -0.05(-1.46%) |
Jan 13, 2006 | 3.445 | 3.473 | 3.438 | 3.467 | 884,902 | +0.02(+0.44%) |
Jan 12, 2006 | 3.453 | 3.474 | 3.443 | 3.452 | 770,721 | -0.02(-0.47%) |
Jan 11, 2006 | 3.493 | 3.505 | 3.442 | 3.468 | 1,634,479 | -0.01(-0.25%) |
Jan 10, 2006 | 3.493 | 3.500 | 3.453 | 3.477 | 2,227,586 | -0.04(-1.15%) |
Jan 09, 2006 | 3.543 | 3.574 | 3.500 | 3.517 | 1,738,616 | -0.03(-0.85%) |
Jan 06, 2006 | 3.582 | 3.587 | 3.543 | 3.548 | 1,017,585 | -0.03(-0.95%) |
Jan 05, 2006 | 3.579 | 3.607 | 3.569 | 3.582 | 1,433,605 | -0.02(-0.56%) |
Jan 04, 2006 | 3.604 | 3.652 | 3.551 | 3.602 | 2,394,100 | -0.00(-0.07%) |
Jan 03, 2006 | 3.497 | 3.642 | 3.425 | 3.604 | 2,778,932 | +0.13(+3.70%) |
Dec 30, 2005 | 3.457 | 3.501 | 3.443 | 3.476 | 866,401 | -0.00(-0.11%) |
Dec 29, 2005 | 3.468 | 3.512 | 3.457 | 3.480 | 558,218 | +0.00(+0.04%) |
Dec 28, 2005 | 3.461 | 3.497 | 3.428 | 3.478 | 944,636 | +0.01(+0.22%) |
Dec 27, 2005 | 3.521 | 3.529 | 3.469 | 3.471 | 1,976,494 | -0.06(-1.64%) |
Dec 23, 2005 | 3.500 | 3.538 | 3.476 | 3.529 | 1,231,674 | +0.04(+1.12%) |
Dec 22, 2005 | 3.486 | 3.512 | 3.474 | 3.490 | 1,454,750 | +0.01(+0.18%) |
Dec 21, 2005 | 3.481 | 3.517 | 3.481 | 3.483 | 1,962,750 | +0.01(+0.25%) |
Dec 20, 2005 | 3.487 | 3.531 | 3.474 | 3.474 | 1,000,140 | -0.01(-0.36%) |
Dec 19, 2005 | 3.519 | 3.519 | 3.469 | 3.487 | 1,161,897 | -0.04(-1.25%) |
Dec 16, 2005 | 3.538 | 3.546 | 3.496 | 3.531 | 3,486,749 | +0.07(+2.04%) |
Dec 15, 2005 | 3.473 | 3.473 | 3.434 | 3.461 | 1,988,123 | -0.01(-0.36%) |
Dec 14, 2005 | 3.506 | 3.512 | 3.456 | 3.473 | 1,033,972 | -0.04(-1.11%) |
Dec 13, 2005 | 3.524 | 3.541 | 3.487 | 3.512 | 1,410,346 | -0.02(-0.50%) |
Dec 12, 2005 | 3.509 | 3.550 | 3.488 | 3.530 | 1,886,629 | +0.01(+0.39%) |
Dec 09, 2005 | 3.443 | 3.525 | 3.430 | 3.516 | 2,060,015 | +0.08(+2.20%) |
Dec 08, 2005 | 3.393 | 3.444 | 3.385 | 3.440 | 1,367,528 | +0.05(+1.41%) |
Dec 07, 2005 | 3.393 | 3.403 | 3.375 | 3.393 | 1,134,409 | -0.01(-0.19%) |
Dec 06, 2005 | 3.399 | 3.439 | 3.389 | 3.399 | 1,619,149 | +0.02(+0.60%) |
Dec 05, 2005 | 3.362 | 3.396 | 3.341 | 3.379 | 1,735,973 | +0.02(+0.49%) |
Dec 02, 2005 | 3.365 | 3.375 | 3.324 | 3.362 | 1,430,962 | -0.02(-0.52%) |
Dec 01, 2005 | 3.273 | 3.382 | 3.273 | 3.380 | 999,083 | +0.11(+3.40%) |
Nov 30, 2005 | 3.285 | 3.323 | 3.263 | 3.269 | 1,980,194 | -0.04(-1.33%) |
Nov 29, 2005 | 3.298 | 3.332 | 3.297 | 3.313 | 1,463,208 | +0.02(+0.46%) |
Nov 28, 2005 | 3.305 | 3.313 | 3.266 | 3.298 | 1,178,284 | -0.03(-0.87%) |
Nov 25, 2005 | 3.391 | 3.396 | 3.317 | 3.327 | 537,073 | -0.07(-2.04%) |
Nov 23, 2005 | 3.362 | 3.434 | 3.355 | 3.396 | 784,994 | +0.01(+0.15%) |
Nov 22, 2005 | 3.357 | 3.424 | 3.357 | 3.391 | 1,565,759 | +0.04(+1.13%) |
Nov 21, 2005 | 3.279 | 3.360 | 3.270 | 3.353 | 1,409,818 | +0.08(+2.39%) |
Nov 18, 2005 | 3.242 | 3.308 | 3.242 | 3.275 | 1,549,901 | +0.03(+1.01%) |
Nov 17, 2005 | 3.172 | 3.253 | 3.165 | 3.242 | 1,884,514 | +0.10(+3.05%) |
Nov 16, 2005 | 3.189 | 3.194 | 3.134 | 3.147 | 1,653,509 | -0.04(-1.34%) |
Nov 15, 2005 | 3.177 | 3.246 | 3.167 | 3.189 | 2,755,673 | +0.01(+0.20%) |
Nov 14, 2005 | 3.241 | 3.245 | 3.174 | 3.183 | 3,035,839 | -0.08(-2.44%) |
Nov 11, 2005 | 3.265 | 3.294 | 3.232 | 3.263 | 4,330,948 | -0.02(-0.46%) |
Nov 10, 2005 | 3.279 | 3.405 | 3.184 | 3.278 | 9,239,145 | -0.29(-8.00%) |
Nov 09, 2005 | 3.569 | 3.618 | 3.553 | 3.563 | 1,748,132 | -0.02(-0.53%) |
Nov 08, 2005 | 3.618 | 3.618 | 3.516 | 3.582 | 2,666,866 | -0.07(-1.93%) |
Nov 07, 2005 | 3.831 | 3.845 | 3.652 | 3.652 | 2,844,481 | -0.18(-4.67%) |
Nov 04, 2005 | 3.834 | 3.844 | 3.790 | 3.831 | 1,478,009 | +0.01(+0.30%) |
Nov 03, 2005 | 3.815 | 3.860 | 3.783 | 3.820 | 1,707,428 | +0.02(+0.60%) |
Nov 02, 2005 | 3.737 | 3.801 | 3.720 | 3.797 | 1,351,670 | +0.06(+1.62%) |
Nov 01, 2005 | 3.720 | 3.747 | 3.669 | 3.737 | 1,662,496 | +0.04(+1.13%) |
Oct 31, 2005 | 3.672 | 3.720 | 3.645 | 3.695 | 1,674,125 | +0.04(+1.03%) |
Oct 28, 2005 | 3.544 | 3.662 | 3.544 | 3.657 | 1,206,301 | +0.12(+3.53%) |
Oct 27, 2005 | 3.575 | 3.575 | 3.493 | 3.532 | 962,080 | -0.05(-1.41%) |
Oct 26, 2005 | 3.659 | 3.672 | 3.577 | 3.583 | 1,143,924 | -0.08(-2.14%) |
Oct 25, 2005 | 3.695 | 3.695 | 3.529 | 3.661 | 1,459,507 | -0.03(-0.75%) |
Oct 24, 2005 | 3.638 | 3.689 | 3.628 | 3.689 | 1,247,533 | +0.06(+1.74%) |
Oct 21, 2005 | 3.519 | 3.686 | 3.511 | 3.626 | 1,783,020 | +0.12(+3.42%) |
Oct 20, 2005 | 3.569 | 3.594 | 3.491 | 3.506 | 852,657 | -0.06(-1.66%) |
Oct 19, 2005 | 3.468 | 3.569 | 3.425 | 3.565 | 2,162,038 | +0.09(+2.61%) |
Oct 18, 2005 | 3.461 | 3.493 | 3.423 | 3.474 | 1,390,787 | +0.01(+0.40%) |
Oct 17, 2005 | 3.519 | 3.526 | 3.399 | 3.461 | 1,254,933 | -0.04(-1.26%) |
Oct 14, 2005 | 3.405 | 3.510 | 3.394 | 3.505 | 1,014,413 | +0.10(+2.93%) |
Oct 13, 2005 | 3.437 | 3.457 | 3.328 | 3.405 | 1,212,644 | -0.05(-1.50%) |
Oct 12, 2005 | 3.406 | 3.497 | 3.406 | 3.457 | 1,899,316 | +0.01(+0.29%) |
Oct 11, 2005 | 3.449 | 3.531 | 3.438 | 3.447 | 2,499,823 | -0.01(-0.26%) |
Oct 10, 2005 | 3.462 | 3.478 | 3.414 | 3.456 | 1,442,592 | -0.01(-0.18%) |
Oct 07, 2005 | 3.437 | 3.471 | 3.418 | 3.462 | 947,279 | +0.04(+1.07%) |
Oct 06, 2005 | 3.380 | 3.452 | 3.347 | 3.425 | 1,555,187 | +0.08(+2.26%) |
Oct 05, 2005 | 3.411 | 3.423 | 3.350 | 3.350 | 1,234,317 | -0.08(-2.28%) |
Oct 04, 2005 | 3.438 | 3.485 | 3.428 | 3.428 | 984,811 | -0.01(-0.26%) |
Oct 03, 2005 | 3.452 | 3.497 | 3.408 | 3.437 | 1,010,184 | -0.00(-0.11%) |
Sep 30, 2005 | 4.975 | 3.443 | 3.313 | 3.440 | 3,614,674 | +0.13(+3.88%) |
Sep 29, 2005 | 3.253 | 3.313 | 3.184 | 3.312 | 1,639,237 | +0.07(+2.18%) |
Sep 28, 2005 | 3.234 | 3.273 | 3.168 | 3.241 | 1,012,827 | +0.03(+0.78%) |
Sep 27, 2005 | 3.178 | 3.246 | 3.148 | 3.216 | 965,780 | +0.03(+0.87%) |
Sep 26, 2005 | 3.191 | 3.230 | 3.152 | 3.188 | 1,310,966 | +0.02(+0.72%) |
Sep 23, 2005 | 3.165 | 3.241 | 3.096 | 3.165 | 1,295,637 | +0.06(+1.91%) |
Sep 22, 2005 | 3.096 | 3.124 | 3.056 | 3.106 | 1,483,824 | +0.03(+0.98%) |
Sep 21, 2005 | 3.184 | 3.184 | 3.052 | 3.076 | 1,347,441 | -0.13(-4.01%) |
Sep 20, 2005 | 3.275 | 3.282 | 3.197 | 3.205 | 798,738 | -0.06(-1.78%) |
Sep 19, 2005 | 3.276 | 3.298 | 3.253 | 3.263 | 512,228 | -0.02(-0.69%) |
Sep 16, 2005 | 3.285 | 3.321 | 3.265 | 3.285 | 1,979,137 | +0.02(+0.58%) |
Sep 15, 2005 | 3.258 | 3.303 | 3.245 | 3.266 | 573,548 | +0.01(+0.27%) |
Sep 14, 2005 | 3.318 | 3.329 | 3.230 | 3.258 | 931,420 | -0.05(-1.45%) |
Sep 13, 2005 | 3.329 | 3.346 | 3.294 | 3.305 | 566,147 | -0.04(-1.24%) |
Sep 12, 2005 | 3.369 | 3.393 | 3.343 | 3.347 | 545,002 | -0.01(-0.41%) |
Sep 09, 2005 | 3.333 | 3.361 | 3.319 | 3.361 | 549,760 | +0.03(+0.87%) |
Sep 08, 2005 | 3.332 | 3.379 | 3.288 | 3.332 | 919,262 | +0.00(+0.00%) |
Sep 07, 2005 | 3.323 | 3.334 | 3.294 | 3.332 | 1,582,675 | +0.03(+0.84%) |
Sep 06, 2005 | 3.312 | 3.312 | 3.169 | 3.304 | 2,645,192 | -0.03(-0.76%) |
Sep 02, 2005 | 3.405 | 3.410 | 3.329 | 3.329 | 872,744 | -0.06(-1.64%) |