Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.01 | 15.26 | 14.91 | 15.12 | 201,569 | +0.21(+1.38%) |
Aug 30, 2006 | 14.82 | 15.05 | 14.58 | 14.91 | 183,216 | +0.09(+0.64%) |
Aug 29, 2006 | 14.54 | 14.82 | 14.26 | 14.82 | 156,599 | +0.37(+2.58%) |
Aug 28, 2006 | 13.85 | 14.48 | 13.85 | 14.44 | 174,861 | +0.53(+3.77%) |
Aug 25, 2006 | 13.92 | 14.18 | 13.90 | 13.92 | 107,362 | -0.08(-0.55%) |
Aug 24, 2006 | 14.24 | 14.32 | 13.97 | 13.99 | 144,478 | -0.19(-1.36%) |
Aug 23, 2006 | 14.22 | 14.43 | 14.06 | 14.19 | 82,111 | -0.06(-0.41%) |
Aug 22, 2006 | 14.19 | 14.35 | 14.09 | 14.25 | 186,657 | -0.01(-0.06%) |
Aug 21, 2006 | 14.33 | 14.53 | 14.16 | 14.25 | 64,378 | -0.31(-2.16%) |
Aug 18, 2006 | 14.48 | 14.58 | 14.24 | 14.57 | 79,472 | +0.19(+1.31%) |
Aug 17, 2006 | 14.38 | 14.62 | 14.30 | 14.38 | 114,450 | +0.00(+0.00%) |
Aug 16, 2006 | 14.27 | 14.43 | 14.21 | 14.38 | 168,627 | +0.31(+2.20%) |
Aug 15, 2006 | 13.71 | 14.10 | 13.71 | 14.07 | 195,359 | +0.62(+4.64%) |
Aug 14, 2006 | 13.48 | 13.73 | 13.40 | 13.45 | 179,048 | +0.13(+0.94%) |
Aug 11, 2006 | 13.29 | 13.47 | 13.07 | 13.32 | 151,147 | +0.03(+0.20%) |
Aug 10, 2006 | 13.36 | 13.46 | 13.18 | 13.29 | 191,686 | -0.10(-0.77%) |
Aug 09, 2006 | 13.50 | 13.56 | 13.29 | 13.40 | 421,865 | +0.04(+0.30%) |
Aug 08, 2006 | 13.42 | 13.50 | 13.32 | 13.36 | 236,943 | +0.03(+0.20%) |
Aug 07, 2006 | 13.33 | 13.52 | 13.09 | 13.33 | 103,563 | -0.13(-1.00%) |
Aug 04, 2006 | 13.62 | 13.87 | 13.23 | 13.46 | 133,524 | -0.02(-0.17%) |
Aug 03, 2006 | 13.47 | 13.63 | 13.36 | 13.49 | 174,400 | -0.13(-0.92%) |
Aug 02, 2006 | 13.60 | 13.70 | 13.51 | 13.61 | 171,605 | +0.13(+0.93%) |
Aug 01, 2006 | 13.04 | 13.66 | 12.98 | 13.49 | 234,831 | +0.33(+2.49%) |
Jul 31, 2006 | 13.09 | 13.25 | 12.97 | 13.16 | 111,454 | -0.02(-0.14%) |
Jul 28, 2006 | 13.06 | 13.20 | 12.97 | 13.18 | 178,674 | +0.25(+1.91%) |
Jul 27, 2006 | 13.20 | 13.29 | 12.85 | 12.93 | 191,348 | -0.17(-1.27%) |
Jul 26, 2006 | 13.31 | 13.55 | 12.65 | 13.10 | 366,561 | -0.04(-0.31%) |
Jul 25, 2006 | 13.24 | 13.69 | 13.11 | 13.14 | 291,951 | -0.13(-0.95%) |
Jul 24, 2006 | 12.73 | 13.37 | 12.80 | 13.26 | 226,305 | +0.53(+4.20%) |
Jul 21, 2006 | 13.39 | 13.39 | 12.59 | 12.73 | 205,841 | -0.70(-5.22%) |
Jul 20, 2006 | 13.61 | 13.69 | 13.42 | 13.43 | 268,058 | -0.11(-0.80%) |
Jul 19, 2006 | 12.98 | 13.63 | 13.02 | 13.54 | 367,770 | +0.56(+4.29%) |
Jul 18, 2006 | 12.73 | 13.02 | 12.55 | 12.98 | 287,743 | +0.39(+3.07%) |
Jul 17, 2006 | 12.49 | 12.73 | 12.44 | 12.59 | 339,359 | +0.08(+0.65%) |
Jul 14, 2006 | 12.80 | 12.80 | 12.32 | 12.51 | 217,171 | -0.29(-2.28%) |
Jul 13, 2006 | 13.18 | 13.29 | 12.80 | 12.80 | 191,223 | -0.43(-3.26%) |
Jul 12, 2006 | 13.70 | 13.77 | 13.15 | 13.24 | 229,971 | -0.52(-3.75%) |
Jul 11, 2006 | 13.32 | 13.76 | 13.32 | 13.75 | 184,283 | +0.39(+2.92%) |
Jul 10, 2006 | 13.36 | 13.57 | 13.18 | 13.36 | 113,721 | +0.00(+0.00%) |
Jul 07, 2006 | 13.44 | 13.88 | 13.36 | 13.36 | 145,481 | -0.15(-1.13%) |
Jul 06, 2006 | 13.62 | 13.78 | 13.44 | 13.51 | 189,227 | -0.05(-0.40%) |
Jul 05, 2006 | 13.55 | 13.64 | 13.40 | 13.57 | 116,109 | -0.23(-1.66%) |
Jul 03, 2006 | 14.01 | 14.01 | 13.72 | 13.80 | 112,819 | +0.10(+0.72%) |
Jun 30, 2006 | 13.77 | 13.93 | 13.61 | 13.70 | 375,038 | -0.02(-0.13%) |
Jun 29, 2006 | 12.80 | 13.77 | 12.79 | 13.72 | 303,582 | +1.01(+7.91%) |
Jun 28, 2006 | 12.86 | 12.96 | 12.51 | 12.71 | 233,330 | -0.07(-0.53%) |
Jun 27, 2006 | 13.16 | 13.42 | 12.70 | 12.78 | 218,111 | -0.33(-2.53%) |
Jun 26, 2006 | 12.79 | 13.15 | 12.79 | 13.11 | 187,984 | +0.43(+3.36%) |
Jun 23, 2006 | 12.62 | 12.82 | 12.38 | 12.68 | 121,673 | +0.03(+0.25%) |
Jun 22, 2006 | 12.73 | 12.80 | 12.48 | 12.65 | 167,268 | -0.08(-0.64%) |
Jun 21, 2006 | 12.57 | 12.79 | 12.36 | 12.73 | 276,079 | +0.26(+2.05%) |
Jun 20, 2006 | 12.63 | 12.79 | 12.46 | 12.48 | 177,184 | -0.20(-1.54%) |
Jun 19, 2006 | 13.36 | 13.37 | 12.58 | 12.67 | 221,652 | -0.59(-4.45%) |
Jun 16, 2006 | 13.20 | 13.41 | 13.20 | 13.26 | 975,253 | +0.02(+0.17%) |
Jun 15, 2006 | 13.33 | 13.35 | 13.15 | 13.24 | 455,633 | +0.06(+0.48%) |
Jun 14, 2006 | 13.13 | 13.31 | 12.99 | 13.18 | 200,310 | +0.09(+0.72%) |
Jun 13, 2006 | 13.24 | 13.41 | 13.02 | 13.08 | 334,804 | -0.12(-0.92%) |
Jun 12, 2006 | 13.26 | 13.49 | 13.20 | 13.20 | 281,999 | -0.10(-0.78%) |
Jun 09, 2006 | 13.65 | 13.67 | 13.26 | 13.31 | 296,370 | -0.29(-2.11%) |
Jun 08, 2006 | 13.26 | 13.77 | 13.10 | 13.59 | 317,184 | +0.30(+2.23%) |
Jun 07, 2006 | 13.28 | 13.69 | 13.23 | 13.30 | 599,611 | +0.08(+0.58%) |
Jun 06, 2006 | 13.51 | 13.77 | 12.93 | 13.22 | 365,498 | -0.24(-1.77%) |
Jun 05, 2006 | 14.08 | 14.40 | 13.38 | 13.46 | 443,448 | -0.73(-5.13%) |
Jun 02, 2006 | 14.31 | 14.53 | 14.08 | 14.19 | 226,020 | -0.12(-0.85%) |
Jun 01, 2006 | 14.30 | 14.45 | 13.95 | 14.31 | 251,516 | +0.09(+0.66%) |
May 31, 2006 | 13.84 | 14.21 | 13.79 | 14.21 | 275,293 | +0.47(+3.40%) |
May 30, 2006 | 14.05 | 14.15 | 13.75 | 13.75 | 168,749 | -0.40(-2.86%) |
May 26, 2006 | 14.16 | 14.24 | 14.00 | 14.15 | 147,855 | +0.13(+0.93%) |
May 25, 2006 | 14.16 | 14.16 | 13.93 | 14.02 | 350,653 | +0.06(+0.42%) |
May 24, 2006 | 14.03 | 14.25 | 13.55 | 13.96 | 455,076 | -0.06(-0.45%) |
May 23, 2006 | 14.38 | 14.51 | 13.92 | 14.03 | 296,439 | -0.26(-1.79%) |
May 22, 2006 | 14.31 | 14.56 | 13.94 | 14.28 | 342,499 | -0.10(-0.72%) |
May 19, 2006 | 14.64 | 15.05 | 14.16 | 14.39 | 357,580 | -0.39(-2.61%) |
May 18, 2006 | 14.93 | 15.05 | 14.72 | 14.77 | 480,938 | -0.04(-0.24%) |
May 17, 2006 | 14.70 | 14.91 | 14.47 | 14.81 | 319,380 | -0.07(-0.45%) |
May 16, 2006 | 14.61 | 14.96 | 14.47 | 14.87 | 181,026 | +0.32(+2.19%) |
May 15, 2006 | 14.82 | 15.01 | 14.37 | 14.56 | 362,080 | -0.41(-2.76%) |
May 12, 2006 | 15.06 | 15.16 | 14.94 | 14.97 | 270,798 | -0.15(-1.01%) |
May 11, 2006 | 15.22 | 15.30 | 15.09 | 15.12 | 193,811 | -0.13(-0.88%) |
May 10, 2006 | 15.31 | 15.38 | 15.22 | 15.26 | 178,042 | -0.04(-0.26%) |
May 09, 2006 | 15.25 | 15.34 | 15.20 | 15.30 | 148,846 | +0.03(+0.21%) |
May 08, 2006 | 14.95 | 15.49 | 14.91 | 15.27 | 191,446 | +0.20(+1.34%) |
May 05, 2006 | 15.27 | 15.27 | 15.06 | 15.06 | 217,146 | -0.03(-0.18%) |
May 04, 2006 | 15.25 | 15.34 | 15.00 | 15.09 | 315,547 | -0.12(-0.77%) |
May 03, 2006 | 15.19 | 15.27 | 14.83 | 15.21 | 258,724 | +0.13(+0.89%) |
May 02, 2006 | 14.96 | 15.27 | 14.78 | 15.07 | 293,993 | +0.18(+1.18%) |
May 01, 2006 | 15.31 | 15.55 | 14.86 | 14.90 | 221,993 | -0.48(-3.12%) |
Apr 28, 2006 | 14.83 | 15.44 | 14.76 | 15.38 | 216,271 | +0.44(+2.91%) |
Apr 27, 2006 | 15.22 | 15.22 | 14.74 | 14.94 | 393,400 | -0.32(-2.12%) |
Apr 26, 2006 | 14.83 | 15.53 | 14.69 | 15.27 | 589,779 | +0.43(+2.87%) |
Apr 25, 2006 | 14.72 | 15.17 | 14.17 | 14.84 | 1,681,557 | -1.29(-7.99%) |
Apr 24, 2006 | 16.39 | 16.57 | 15.94 | 16.13 | 242,248 | -0.19(-1.18%) |
Apr 21, 2006 | 16.57 | 17.46 | 16.16 | 16.32 | 272,003 | -0.02(-0.11%) |
Apr 20, 2006 | 16.39 | 16.46 | 15.96 | 16.34 | 249,315 | -0.23(-1.38%) |
Apr 19, 2006 | 15.80 | 16.59 | 15.72 | 16.57 | 341,056 | +0.81(+5.13%) |
Apr 18, 2006 | 15.59 | 15.76 | 15.44 | 15.76 | 236,858 | +0.22(+1.42%) |
Apr 17, 2006 | 15.15 | 15.89 | 15.15 | 15.54 | 319,420 | +0.37(+2.43%) |
Apr 13, 2006 | 14.83 | 15.27 | 14.73 | 15.17 | 146,986 | +0.35(+2.36%) |
Apr 12, 2006 | 14.70 | 14.90 | 14.58 | 14.82 | 72,051 | +0.12(+0.79%) |
Apr 11, 2006 | 14.83 | 14.91 | 14.47 | 14.70 | 159,562 | -0.04(-0.27%) |
Apr 10, 2006 | 14.79 | 15.08 | 14.73 | 14.74 | 168,894 | -0.01(-0.09%) |
Apr 07, 2006 | 15.13 | 15.43 | 14.75 | 14.76 | 180,166 | -0.27(-1.82%) |
Apr 06, 2006 | 15.24 | 15.35 | 14.84 | 15.03 | 214,808 | -0.20(-1.30%) |
Apr 05, 2006 | 15.18 | 15.31 | 14.88 | 15.23 | 157,642 | +0.04(+0.24%) |
Apr 04, 2006 | 14.89 | 15.32 | 14.72 | 15.19 | 174,563 | +0.37(+2.51%) |
Apr 03, 2006 | 14.93 | 15.12 | 14.66 | 14.82 | 114,953 | -0.11(-0.72%) |
Mar 31, 2006 | 15.03 | 15.03 | 14.71 | 14.93 | 120,798 | +0.05(+0.36%) |
Mar 30, 2006 | 15.12 | 15.22 | 14.59 | 14.87 | 104,955 | -0.26(-1.69%) |
Mar 29, 2006 | 14.89 | 15.24 | 14.82 | 15.13 | 174,052 | +0.31(+2.12%) |
Mar 28, 2006 | 14.81 | 15.18 | 14.81 | 14.82 | 132,772 | -0.04(-0.27%) |
Mar 27, 2006 | 14.95 | 14.95 | 14.77 | 14.86 | 84,693 | -0.01(-0.06%) |
Mar 24, 2006 | 14.86 | 15.08 | 14.72 | 14.87 | 146,726 | -0.10(-0.66%) |
Mar 23, 2006 | 14.90 | 15.00 | 14.75 | 14.96 | 70,382 | +0.11(+0.76%) |
Mar 22, 2006 | 14.76 | 14.97 | 14.59 | 14.85 | 149,006 | +0.04(+0.24%) |
Mar 21, 2006 | 14.93 | 15.02 | 14.61 | 14.82 | 209,164 | -0.08(-0.51%) |
Mar 20, 2006 | 14.93 | 15.08 | 14.69 | 14.89 | 216,641 | +0.03(+0.21%) |
Mar 17, 2006 | 14.77 | 15.03 | 14.68 | 14.86 | 534,714 | +0.16(+1.10%) |
Mar 16, 2006 | 14.97 | 15.16 | 14.65 | 14.70 | 84,348 | -0.13(-0.85%) |
Mar 15, 2006 | 14.72 | 14.98 | 14.52 | 14.83 | 302,345 | +0.18(+1.26%) |
Mar 14, 2006 | 14.34 | 14.75 | 14.28 | 14.64 | 345,479 | +0.20(+1.40%) |
Mar 13, 2006 | 14.47 | 14.67 | 14.10 | 14.44 | 221,940 | -0.01(-0.06%) |
Mar 10, 2006 | 14.48 | 14.53 | 14.17 | 14.45 | 117,354 | +0.13(+0.91%) |
Mar 09, 2006 | 14.54 | 14.54 | 14.25 | 14.32 | 114,893 | -0.12(-0.81%) |
Mar 08, 2006 | 14.20 | 14.49 | 14.03 | 14.43 | 250,710 | +0.22(+1.52%) |
Mar 07, 2006 | 14.05 | 14.34 | 13.92 | 14.22 | 150,782 | +0.10(+0.73%) |
Mar 06, 2006 | 14.48 | 14.53 | 13.84 | 14.12 | 176,527 | -0.34(-2.36%) |
Mar 03, 2006 | 14.64 | 14.81 | 14.42 | 14.46 | 154,080 | -0.29(-1.95%) |
Mar 02, 2006 | 14.94 | 14.96 | 14.55 | 14.74 | 162,230 | -0.16(-1.08%) |
Mar 01, 2006 | 14.47 | 14.96 | 14.25 | 14.91 | 128,141 | +0.47(+3.27%) |
Feb 28, 2006 | 14.95 | 14.92 | 14.39 | 14.43 | 291,149 | -0.52(-3.45%) |
Feb 27, 2006 | 14.99 | 15.05 | 14.81 | 14.95 | 365,735 | +0.11(+0.76%) |
Feb 24, 2006 | 14.78 | 14.97 | 14.39 | 14.84 | 420,584 | +0.13(+0.92%) |
Feb 23, 2006 | 14.57 | 14.81 | 14.53 | 14.70 | 316,845 | +0.00(+0.00%) |
Feb 22, 2006 | 14.64 | 14.84 | 14.54 | 14.70 | 294,176 | +0.09(+0.58%) |
Feb 21, 2006 | 14.91 | 14.91 | 14.37 | 14.62 | 275,121 | -0.15(-1.00%) |
Feb 17, 2006 | 15.13 | 15.13 | 14.42 | 14.77 | 331,588 | -0.36(-2.40%) |
Feb 16, 2006 | 15.00 | 15.27 | 14.85 | 15.13 | 297,791 | +0.27(+1.81%) |
Feb 15, 2006 | 14.72 | 14.89 | 13.86 | 14.86 | 249,545 | +10.00(+205.57%) |
Feb 14, 2006 | 4.710 | 4.885 | 4.668 | 4.863 | 186,064 | +0.12(+2.61%) |
Feb 13, 2006 | 4.739 | 4.777 | 4.705 | 4.740 | 150,029 | -0.05(-1.03%) |
Feb 10, 2006 | 4.844 | 4.844 | 4.729 | 4.789 | 47,762 | +0.00(+0.00%) |
Feb 09, 2006 | 4.846 | 4.846 | 4.742 | 4.789 | 158,782 | +0.00(+0.07%) |
Feb 08, 2006 | 4.821 | 4.821 | 4.739 | 4.786 | 167,489 | +0.01(+0.18%) |
Feb 07, 2006 | 4.689 | 4.841 | 4.629 | 4.777 | 342,428 | +0.09(+1.87%) |
Feb 06, 2006 | 4.560 | 4.689 | 4.546 | 4.689 | 171,892 | +0.16(+3.60%) |
Feb 03, 2006 | 4.600 | 4.689 | 4.526 | 4.526 | 152,802 | -0.10(-2.14%) |
Feb 02, 2006 | 4.590 | 4.699 | 4.590 | 4.625 | 335,145 | -0.06(-1.25%) |
Feb 01, 2006 | 4.701 | 4.708 | 4.607 | 4.683 | 134,714 | +0.02(+0.35%) |
Jan 31, 2006 | 4.678 | 4.689 | 4.586 | 4.667 | 387,417 | +0.01(+0.12%) |
Jan 30, 2006 | 4.609 | 4.689 | 4.519 | 4.661 | 169,380 | +0.12(+2.68%) |
Jan 27, 2006 | 4.623 | 4.658 | 4.498 | 4.540 | 274,687 | -0.08(-1.81%) |
Jan 26, 2006 | 4.543 | 4.624 | 4.501 | 4.623 | 366,296 | +0.16(+3.51%) |
Jan 25, 2006 | 4.356 | 4.532 | 4.324 | 4.467 | 557,746 | +0.18(+4.10%) |
Jan 24, 2006 | 4.241 | 4.326 | 4.241 | 4.291 | 255,703 | -0.03(-0.72%) |
Jan 23, 2006 | 4.433 | 4.433 | 4.256 | 4.322 | 97,823 | -0.04(-0.81%) |
Jan 20, 2006 | 4.434 | 4.434 | 4.347 | 4.357 | 99,473 | -0.02(-0.39%) |
Jan 19, 2006 | 4.332 | 4.431 | 4.268 | 4.374 | 155,869 | +0.07(+1.60%) |
Jan 18, 2006 | 4.253 | 4.348 | 4.253 | 4.305 | 97,429 | -0.01(-0.23%) |
Jan 17, 2006 | 4.331 | 4.352 | 4.290 | 4.315 | 74,396 | -0.02(-0.52%) |
Jan 13, 2006 | 4.376 | 4.376 | 4.334 | 4.338 | 55,359 | -0.00(-0.02%) |
Jan 12, 2006 | 4.418 | 4.421 | 4.334 | 4.338 | 74,169 | -0.08(-1.85%) |
Jan 11, 2006 | 4.506 | 4.506 | 4.408 | 4.420 | 139,505 | -0.12(-2.63%) |
Jan 10, 2006 | 4.590 | 4.610 | 4.466 | 4.539 | 147,323 | -0.07(-1.58%) |
Jan 09, 2006 | 4.540 | 4.619 | 4.529 | 4.612 | 438,180 | +0.04(+0.91%) |
Jan 06, 2006 | 4.471 | 4.626 | 4.435 | 4.571 | 160,419 | +0.14(+3.12%) |
Jan 05, 2006 | 4.440 | 4.460 | 4.413 | 4.432 | 82,849 | +0.01(+0.20%) |
Jan 04, 2006 | 4.358 | 4.475 | 4.358 | 4.423 | 158,314 | +0.03(+0.76%) |
Jan 03, 2006 | 4.352 | 4.390 | 4.282 | 4.390 | 134,747 | +0.10(+2.31%) |
Dec 30, 2005 | 4.293 | 4.340 | 4.280 | 4.291 | 138,509 | -0.02(-0.58%) |
Dec 29, 2005 | 4.280 | 4.356 | 4.266 | 4.316 | 88,261 | +0.05(+1.10%) |
Dec 28, 2005 | 4.315 | 4.315 | 4.263 | 4.269 | 88,869 | -0.02(-0.50%) |
Dec 27, 2005 | 4.325 | 4.335 | 4.267 | 4.290 | 142,993 | -0.01(-0.14%) |
Dec 23, 2005 | 4.197 | 4.325 | 4.141 | 4.296 | 362,260 | +0.13(+3.16%) |
Dec 22, 2005 | 4.141 | 4.207 | 4.124 | 4.164 | 119,279 | +0.04(+1.08%) |
Dec 21, 2005 | 4.075 | 4.125 | 4.067 | 4.120 | 195,579 | +0.07(+1.77%) |
Dec 20, 2005 | 4.028 | 4.082 | 3.976 | 4.048 | 201,386 | +0.08(+1.95%) |
Dec 19, 2005 | 4.034 | 4.104 | 3.969 | 3.971 | 158,742 | -0.07(-1.85%) |
Dec 16, 2005 | 4.158 | 4.240 | 4.045 | 4.046 | 629,691 | -0.13(-3.13%) |
Dec 15, 2005 | 4.247 | 4.258 | 4.155 | 4.176 | 132,275 | -0.10(-2.44%) |
Dec 14, 2005 | 4.247 | 4.295 | 4.213 | 4.281 | 101,865 | +0.03(+0.75%) |
Dec 13, 2005 | 4.222 | 4.249 | 4.183 | 4.249 | 75,138 | -0.01(-0.14%) |
Dec 12, 2005 | 4.259 | 4.262 | 4.228 | 4.255 | 136,598 | +0.04(+0.91%) |
Dec 09, 2005 | 4.163 | 4.275 | 4.144 | 4.216 | 243,248 | +0.07(+1.57%) |
Dec 08, 2005 | 3.990 | 4.160 | 3.970 | 4.151 | 410,630 | +0.11(+2.73%) |
Dec 07, 2005 | 4.048 | 4.048 | 4.016 | 4.041 | 184,127 | -0.14(-3.32%) |
Dec 06, 2005 | 4.264 | 4.264 | 4.155 | 4.179 | 76,046 | -0.05(-1.07%) |
Dec 05, 2005 | 4.095 | 4.239 | 4.077 | 4.225 | 107,278 | +0.08(+1.88%) |
Dec 02, 2005 | 4.198 | 4.264 | 4.092 | 4.147 | 138,970 | -0.11(-2.49%) |
Dec 01, 2005 | 4.080 | 4.253 | 4.069 | 4.253 | 178,160 | +0.18(+4.38%) |
Nov 30, 2005 | 4.022 | 4.077 | 3.957 | 4.074 | 212,959 | +0.06(+1.50%) |
Nov 29, 2005 | 4.054 | 4.076 | 3.968 | 4.014 | 71,356 | -0.00(-0.11%) |
Nov 28, 2005 | 4.140 | 4.140 | 3.969 | 4.018 | 102,834 | -0.06(-1.49%) |
Nov 25, 2005 | 3.993 | 4.079 | 3.993 | 4.079 | 13,891 | +0.04(+0.95%) |
Nov 23, 2005 | 4.041 | 4.091 | 4.041 | 4.041 | 95,725 | +0.05(+1.21%) |
Nov 22, 2005 | 4.114 | 4.140 | 3.868 | 3.992 | 225,000 | -0.08(-1.92%) |
Nov 21, 2005 | 3.901 | 4.155 | 3.901 | 4.071 | 96,380 | +0.20(+5.06%) |
Nov 18, 2005 | 3.936 | 3.936 | 3.852 | 3.875 | 58,199 | +0.00(+0.03%) |
Nov 17, 2005 | 3.770 | 3.891 | 3.770 | 3.874 | 47,328 | +0.07(+1.80%) |
Nov 16, 2005 | 3.841 | 3.859 | 3.793 | 3.805 | 37,432 | -0.05(-1.22%) |
Nov 15, 2005 | 3.985 | 4.028 | 3.852 | 3.852 | 94,569 | -0.09(-2.30%) |
Nov 14, 2005 | 3.928 | 3.953 | 3.904 | 3.943 | 11,359 | -0.01(-0.27%) |
Nov 11, 2005 | 3.894 | 4.019 | 3.894 | 3.953 | 80,356 | +0.01(+0.30%) |
Nov 10, 2005 | 3.986 | 3.986 | 3.821 | 3.941 | 74,924 | -0.02(-0.49%) |
Nov 09, 2005 | 3.986 | 3.986 | 3.904 | 3.961 | 32,520 | +0.01(+0.19%) |
Nov 08, 2005 | 4.044 | 4.066 | 3.920 | 3.953 | 118,283 | -0.14(-3.42%) |
Nov 07, 2005 | 4.083 | 4.110 | 4.000 | 4.094 | 155,054 | +0.01(+0.20%) |
Nov 04, 2005 | 4.070 | 4.086 | 4.010 | 4.086 | 47,909 | +0.07(+1.75%) |
Nov 03, 2005 | 4.015 | 4.098 | 4.012 | 4.015 | 115,958 | +0.04(+1.05%) |
Nov 02, 2005 | 3.869 | 3.973 | 3.860 | 3.973 | 56,816 | +0.14(+3.60%) |
Nov 01, 2005 | 3.962 | 3.971 | 3.815 | 3.835 | 232,571 | -0.15(-3.78%) |
Oct 31, 2005 | 3.891 | 4.051 | 3.891 | 3.986 | 184,093 | +0.07(+1.85%) |
Oct 28, 2005 | 3.835 | 3.914 | 3.823 | 3.914 | 96,066 | +0.12(+3.06%) |
Oct 27, 2005 | 3.893 | 3.963 | 3.787 | 3.797 | 81,933 | -0.12(-3.13%) |
Oct 26, 2005 | 3.960 | 4.025 | 3.909 | 3.920 | 92,578 | -0.00(-0.01%) |
Oct 25, 2005 | 3.945 | 4.022 | 3.899 | 3.921 | 49,052 | -0.06(-1.44%) |
Oct 24, 2005 | 3.908 | 3.990 | 3.895 | 3.978 | 122,820 | +0.08(+2.10%) |
Oct 21, 2005 | 3.819 | 3.941 | 3.819 | 3.896 | 208,455 | +0.05(+1.27%) |
Oct 20, 2005 | 3.941 | 3.995 | 3.819 | 3.847 | 52,339 | -0.10(-2.44%) |
Oct 19, 2005 | 3.786 | 3.976 | 3.756 | 3.943 | 144,837 | +0.14(+3.67%) |
Oct 18, 2005 | 3.863 | 3.979 | 3.797 | 3.804 | 174,324 | -0.07(-1.85%) |
Oct 17, 2005 | 3.981 | 3.981 | 3.849 | 3.876 | 76,715 | -0.07(-1.89%) |
Oct 14, 2005 | 4.027 | 4.027 | 3.918 | 3.950 | 83,570 | -0.03(-0.68%) |
Oct 13, 2005 | 3.922 | 4.023 | 3.897 | 3.977 | 70,086 | +0.04(+0.90%) |
Oct 12, 2005 | 3.948 | 3.973 | 3.882 | 3.942 | 91,595 | -0.01(-0.34%) |
Oct 11, 2005 | 4.005 | 4.006 | 3.943 | 3.955 | 131,366 | -0.02(-0.43%) |
Oct 10, 2005 | 4.061 | 4.112 | 3.972 | 3.972 | 64,360 | -0.12(-2.95%) |
Oct 07, 2005 | 3.995 | 4.097 | 3.965 | 4.093 | 50,762 | +0.14(+3.42%) |
Oct 06, 2005 | 4.048 | 4.111 | 3.941 | 3.958 | 104,699 | -0.09(-2.24%) |
Oct 05, 2005 | 4.280 | 4.290 | 4.049 | 4.049 | 214,295 | -0.26(-5.93%) |
Oct 04, 2005 | 4.293 | 4.367 | 4.281 | 4.304 | 84,907 | +0.01(+0.27%) |
Oct 03, 2005 | 4.265 | 4.385 | 4.256 | 4.293 | 173,389 | +0.05(+1.18%) |
Sep 30, 2005 | 4.250 | 4.250 | 4.190 | 4.243 | 102,701 | +0.01(+0.32%) |
Sep 29, 2005 | 4.115 | 4.233 | 4.097 | 4.229 | 85,415 | +0.17(+4.27%) |
Sep 28, 2005 | 4.177 | 4.184 | 4.011 | 4.056 | 54,330 | -0.18(-4.29%) |
Sep 27, 2005 | 4.212 | 4.275 | 4.136 | 4.238 | 190,027 | +0.02(+0.53%) |
Sep 26, 2005 | 4.114 | 4.223 | 4.114 | 4.215 | 140,213 | +0.12(+3.05%) |
Sep 23, 2005 | 4.091 | 4.120 | 3.969 | 4.091 | 140,728 | +0.11(+2.72%) |
Sep 22, 2005 | 3.982 | 4.066 | 3.908 | 3.982 | 315,553 | +0.04(+1.14%) |
Sep 21, 2005 | 3.882 | 4.026 | 3.781 | 3.937 | 296,316 | +0.06(+1.47%) |
Sep 20, 2005 | 4.029 | 4.029 | 3.871 | 3.881 | 150,249 | -0.14(-3.45%) |
Sep 19, 2005 | 4.141 | 4.141 | 3.997 | 4.019 | 92,925 | -0.13(-3.22%) |
Sep 16, 2005 | 4.191 | 4.191 | 4.144 | 4.153 | 582,075 | -0.00(-0.12%) |
Sep 15, 2005 | 4.185 | 4.185 | 4.153 | 4.158 | 171,271 | -0.02(-0.58%) |
Sep 14, 2005 | 4.298 | 4.298 | 4.128 | 4.182 | 210,480 | -0.08(-1.77%) |
Sep 13, 2005 | 4.404 | 4.404 | 4.245 | 4.258 | 169,039 | -0.17(-3.92%) |
Sep 12, 2005 | 4.215 | 4.440 | 4.205 | 4.431 | 284,155 | +0.21(+4.93%) |
Sep 09, 2005 | 4.176 | 4.223 | 4.176 | 4.223 | 63,692 | +0.06(+1.33%) |
Sep 08, 2005 | 4.125 | 4.168 | 4.103 | 4.168 | 115,162 | -0.00(-0.12%) |
Sep 07, 2005 | 4.158 | 4.189 | 4.122 | 4.173 | 70,153 | +0.01(+0.18%) |
Sep 06, 2005 | 4.021 | 4.240 | 3.994 | 4.165 | 270,263 | +0.17(+4.24%) |
Sep 02, 2005 | 4.041 | 4.051 | 3.964 | 3.996 | 138,489 | -0.06(-1.57%) |