Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.799 | 4.863 | 4.788 | 4.809 | 454,376 | +0.02(+0.45%) |
Sep 28, 2006 | 4.874 | 4.874 | 4.788 | 4.788 | 430,710 | -0.08(-1.62%) |
Sep 27, 2006 | 4.867 | 4.917 | 4.860 | 4.867 | 824,113 | +0.01(+0.15%) |
Sep 26, 2006 | 4.906 | 4.924 | 4.834 | 4.860 | 581,890 | +0.01(+0.15%) |
Sep 25, 2006 | 4.824 | 4.874 | 4.781 | 4.852 | 463,007 | +0.03(+0.52%) |
Sep 22, 2006 | 4.860 | 4.874 | 4.781 | 4.827 | 536,509 | -0.05(-1.03%) |
Sep 21, 2006 | 4.910 | 4.960 | 4.813 | 4.878 | 799,891 | -0.03(-0.59%) |
Sep 20, 2006 | 4.813 | 5.003 | 4.809 | 4.906 | 2,200,049 | +0.10(+2.02%) |
Sep 19, 2006 | 4.791 | 4.878 | 4.755 | 4.809 | 968,054 | +0.03(+0.60%) |
Sep 18, 2006 | 4.763 | 4.809 | 4.745 | 4.781 | 921,559 | +0.01(+0.15%) |
Sep 15, 2006 | 4.763 | 4.863 | 4.694 | 4.773 | 1,256,494 | +0.05(+1.14%) |
Sep 14, 2006 | 4.838 | 4.845 | 4.684 | 4.720 | 563,793 | -0.11(-2.38%) |
Sep 13, 2006 | 4.842 | 4.874 | 4.781 | 4.834 | 728,894 | +0.05(+1.13%) |
Sep 12, 2006 | 4.730 | 4.881 | 4.673 | 4.781 | 926,849 | +0.01(+0.23%) |
Sep 11, 2006 | 4.745 | 4.817 | 4.712 | 4.770 | 865,319 | +0.06(+1.37%) |
Sep 08, 2006 | 4.680 | 4.777 | 4.676 | 4.705 | 767,873 | +0.04(+0.77%) |
Sep 07, 2006 | 4.752 | 4.770 | 4.669 | 4.669 | 475,535 | -0.08(-1.74%) |
Sep 06, 2006 | 4.813 | 4.849 | 4.741 | 4.752 | 497,252 | -0.05(-1.05%) |
Sep 05, 2006 | 4.777 | 4.838 | 4.766 | 4.802 | 480,268 | +0.06(+1.29%) |
Sep 01, 2006 | 4.817 | 4.820 | 4.705 | 4.741 | 524,258 | -0.07(-1.42%) |
Aug 31, 2006 | 4.795 | 4.917 | 4.777 | 4.809 | 1,109,490 | +0.04(+0.83%) |
Aug 30, 2006 | 4.669 | 4.788 | 4.633 | 4.770 | 880,910 | +0.10(+2.15%) |
Aug 29, 2006 | 4.597 | 4.741 | 4.572 | 4.669 | 839,983 | +0.08(+1.64%) |
Aug 28, 2006 | 4.554 | 4.594 | 4.479 | 4.594 | 1,137,053 | +0.11(+2.57%) |
Aug 25, 2006 | 4.468 | 4.569 | 4.447 | 4.479 | 1,143,457 | +0.01(+0.32%) |
Aug 24, 2006 | 4.429 | 4.472 | 4.403 | 4.465 | 926,292 | +0.06(+1.39%) |
Aug 23, 2006 | 4.382 | 4.472 | 4.382 | 4.403 | 847,500 | +0.03(+0.57%) |
Aug 22, 2006 | 4.303 | 4.400 | 4.303 | 4.378 | 816,596 | +0.09(+2.09%) |
Aug 21, 2006 | 4.256 | 4.338 | 4.235 | 4.289 | 932,139 | +0.03(+0.76%) |
Aug 18, 2006 | 4.256 | 4.281 | 4.227 | 4.256 | 710,797 | +0.00(+0.00%) |
Aug 17, 2006 | 4.231 | 4.281 | 4.220 | 4.256 | 639,523 | +0.04(+0.85%) |
Aug 16, 2006 | 4.306 | 4.306 | 4.210 | 4.220 | 630,057 | -0.05(-1.18%) |
Aug 15, 2006 | 4.274 | 4.292 | 4.242 | 4.271 | 1,100,302 | +0.02(+0.42%) |
Aug 14, 2006 | 4.339 | 4.339 | 4.202 | 4.253 | 802,397 | -0.09(-1.99%) |
Aug 11, 2006 | 4.414 | 4.418 | 4.328 | 4.339 | 481,939 | -0.07(-1.63%) |
Aug 10, 2006 | 4.328 | 4.447 | 4.303 | 4.411 | 887,314 | +0.01(+0.24%) |
Aug 09, 2006 | 4.418 | 4.429 | 4.368 | 4.400 | 595,533 | +0.05(+1.24%) |
Aug 08, 2006 | 4.418 | 4.425 | 4.328 | 4.346 | 792,930 | -0.07(-1.55%) |
Aug 07, 2006 | 4.418 | 4.479 | 4.389 | 4.414 | 1,042,949 | +0.01(+0.33%) |
Aug 04, 2006 | 4.418 | 4.421 | 4.371 | 4.400 | 614,744 | +0.00(+0.00%) |
Aug 03, 2006 | 4.400 | 4.418 | 4.386 | 4.400 | 546,532 | +0.00(+0.00%) |
Aug 02, 2006 | 4.400 | 4.418 | 4.386 | 4.400 | 378,089 | +0.02(+0.41%) |
Aug 01, 2006 | 4.407 | 4.411 | 4.328 | 4.382 | 650,659 | +0.00(+0.00%) |
Jul 31, 2006 | 4.418 | 4.421 | 4.375 | 4.382 | 669,035 | -0.00(-0.08%) |
Jul 28, 2006 | 4.310 | 4.411 | 4.310 | 4.386 | 543,747 | +0.09(+2.09%) |
Jul 27, 2006 | 4.407 | 4.418 | 4.292 | 4.296 | 629,500 | -0.09(-1.97%) |
Jul 26, 2006 | 4.465 | 4.468 | 4.370 | 4.382 | 748,105 | -0.07(-1.61%) |
Jul 25, 2006 | 4.472 | 4.486 | 4.400 | 4.454 | 714,138 | +0.00(+0.00%) |
Jul 24, 2006 | 4.317 | 4.479 | 4.364 | 4.454 | 768,987 | +0.14(+3.25%) |
Jul 21, 2006 | 4.378 | 4.400 | 4.314 | 4.314 | 753,117 | -0.06(-1.40%) |
Jul 20, 2006 | 4.418 | 4.436 | 4.328 | 4.375 | 667,643 | -0.03(-0.57%) |
Jul 19, 2006 | 4.332 | 4.400 | 4.310 | 4.400 | 1,145,406 | +0.07(+1.66%) |
Jul 18, 2006 | 4.285 | 4.346 | 4.274 | 4.328 | 875,342 | +0.04(+0.84%) |
Jul 17, 2006 | 4.159 | 4.317 | 4.149 | 4.292 | 603,885 | +0.15(+3.64%) |
Jul 14, 2006 | 4.285 | 4.285 | 4.127 | 4.141 | 552,657 | -0.11(-2.70%) |
Jul 13, 2006 | 4.310 | 4.350 | 4.256 | 4.256 | 738,082 | -0.07(-1.58%) |
Jul 12, 2006 | 4.339 | 4.346 | 4.292 | 4.324 | 998,402 | +0.00(+0.00%) |
Jul 11, 2006 | 4.292 | 4.342 | 4.202 | 4.324 | 785,970 | +0.07(+1.60%) |
Jul 10, 2006 | 4.145 | 4.310 | 4.145 | 4.256 | 511,173 | +0.15(+3.58%) |
Jul 07, 2006 | 4.177 | 4.256 | 4.105 | 4.109 | 751,446 | -0.07(-1.72%) |
Jul 06, 2006 | 4.130 | 4.206 | 4.130 | 4.181 | 898,172 | +0.06(+1.57%) |
Jul 05, 2006 | 4.177 | 4.188 | 4.084 | 4.116 | 912,928 | -0.03(-0.78%) |
Jul 03, 2006 | 4.041 | 4.177 | 4.041 | 4.148 | 607,505 | +0.18(+4.62%) |
Jun 30, 2006 | 4.023 | 4.023 | 3.929 | 3.965 | 4,643,712 | -0.06(-1.43%) |
Jun 29, 2006 | 3.969 | 4.077 | 3.962 | 4.023 | 2,076,153 | +0.05(+1.36%) |
Jun 28, 2006 | 3.933 | 3.987 | 3.919 | 3.969 | 756,736 | +0.05(+1.38%) |
Jun 27, 2006 | 3.915 | 3.951 | 3.901 | 3.915 | 564,072 | +0.00(+0.00%) |
Jun 26, 2006 | 3.951 | 3.965 | 3.915 | 3.915 | 850,006 | -0.03(-0.73%) |
Jun 23, 2006 | 4.019 | 4.091 | 3.933 | 3.944 | 1,089,166 | -0.04(-0.99%) |
Jun 22, 2006 | 3.789 | 4.030 | 3.782 | 3.983 | 1,413,800 | +0.19(+5.12%) |
Jun 21, 2006 | 3.789 | 3.822 | 3.746 | 3.789 | 1,924,416 | +0.00(+0.00%) |
Jun 20, 2006 | 3.843 | 3.843 | 3.789 | 3.789 | 473,865 | -0.05(-1.40%) |
Jun 19, 2006 | 3.865 | 3.893 | 3.832 | 3.843 | 930,468 | -0.03(-0.65%) |
Jun 16, 2006 | 3.897 | 3.915 | 3.858 | 3.868 | 1,094,734 | -0.06(-1.64%) |
Jun 15, 2006 | 4.113 | 4.120 | 3.919 | 3.933 | 2,177,775 | +0.09(+2.43%) |
Jun 14, 2006 | 4.130 | 4.148 | 3.804 | 3.840 | 4,016,439 | -0.31(-7.45%) |
Jun 13, 2006 | 4.364 | 4.382 | 4.130 | 4.148 | 555,441 | -0.23(-5.33%) |
Jun 12, 2006 | 4.486 | 4.486 | 4.364 | 4.382 | 554,606 | -0.07(-1.61%) |
Jun 09, 2006 | 4.454 | 4.490 | 4.425 | 4.454 | 413,448 | +0.04(+0.81%) |
Jun 08, 2006 | 4.393 | 4.418 | 4.310 | 4.418 | 621,426 | +0.05(+1.23%) |
Jun 07, 2006 | 4.328 | 4.378 | 4.310 | 4.364 | 583,561 | +0.05(+1.25%) |
Jun 06, 2006 | 4.292 | 4.310 | 4.262 | 4.310 | 571,032 | +0.04(+0.84%) |
Jun 05, 2006 | 4.346 | 4.375 | 4.274 | 4.274 | 373,913 | -0.06(-1.49%) |
Jun 02, 2006 | 4.418 | 4.427 | 4.317 | 4.339 | 619,755 | +0.03(+0.75%) |
Jun 01, 2006 | 4.368 | 4.382 | 4.306 | 4.306 | 650,103 | -0.04(-0.99%) |
May 31, 2006 | 4.220 | 4.400 | 4.220 | 4.350 | 3,377,473 | +0.13(+3.06%) |
May 30, 2006 | 4.238 | 4.245 | 4.199 | 4.220 | 1,608,970 | -0.02(-0.42%) |
May 26, 2006 | 4.220 | 4.292 | 4.188 | 4.238 | 1,345,031 | +0.04(+0.85%) |
May 25, 2006 | 4.195 | 4.210 | 4.134 | 4.202 | 672,376 | +0.02(+0.43%) |
May 24, 2006 | 4.202 | 4.202 | 4.130 | 4.184 | 604,721 | -0.02(-0.43%) |
May 23, 2006 | 4.235 | 4.289 | 4.202 | 4.202 | 312,661 | -0.00(-0.09%) |
May 22, 2006 | 4.130 | 4.274 | 4.073 | 4.206 | 394,794 | +0.08(+2.00%) |
May 19, 2006 | 3.983 | 4.156 | 3.937 | 4.123 | 1,640,988 | +0.28(+7.39%) |
May 18, 2006 | 3.897 | 3.904 | 3.775 | 3.840 | 233,870 | -0.05(-1.20%) |
May 17, 2006 | 3.915 | 3.937 | 3.858 | 3.886 | 654,000 | -0.05(-1.19%) |
May 16, 2006 | 3.947 | 3.969 | 3.922 | 3.933 | 921,559 | -0.01(-0.36%) |
May 15, 2006 | 3.793 | 4.016 | 3.782 | 3.947 | 582,726 | +0.14(+3.68%) |
May 12, 2006 | 3.768 | 3.883 | 3.682 | 3.807 | 480,825 | +0.00(+0.09%) |
May 11, 2006 | 3.944 | 3.951 | 3.804 | 3.804 | 258,370 | -0.14(-3.55%) |
May 10, 2006 | 3.951 | 3.976 | 3.919 | 3.944 | 374,748 | -0.01(-0.36%) |
May 09, 2006 | 3.998 | 4.041 | 3.951 | 3.958 | 851,119 | -0.00(-0.09%) |
May 08, 2006 | 3.987 | 3.998 | 3.951 | 3.962 | 238,881 | -0.03(-0.63%) |
May 05, 2006 | 3.969 | 4.030 | 3.958 | 3.987 | 403,982 | +0.02(+0.45%) |
May 04, 2006 | 3.969 | 3.987 | 3.951 | 3.969 | 229,693 | +0.02(+0.45%) |
May 03, 2006 | 3.915 | 4.059 | 3.861 | 3.951 | 567,691 | +0.05(+1.38%) |
May 02, 2006 | 3.890 | 3.908 | 3.818 | 3.897 | 294,564 | +0.03(+0.84%) |
May 01, 2006 | 3.868 | 3.940 | 3.847 | 3.865 | 385,885 | +0.00(+0.09%) |
Apr 28, 2006 | 3.753 | 3.865 | 3.735 | 3.861 | 508,667 | +0.09(+2.38%) |
Apr 27, 2006 | 3.811 | 3.861 | 3.771 | 3.771 | 444,353 | -0.04(-1.04%) |
Apr 26, 2006 | 3.858 | 3.875 | 3.782 | 3.811 | 340,225 | -0.05(-1.21%) |
Apr 25, 2006 | 3.901 | 3.901 | 3.818 | 3.858 | 487,507 | -0.04(-0.92%) |
Apr 24, 2006 | 3.933 | 3.947 | 3.883 | 3.893 | 814,647 | -0.04(-1.00%) |
Apr 21, 2006 | 4.005 | 4.005 | 3.915 | 3.933 | 403,425 | -0.02(-0.54%) |
Apr 20, 2006 | 3.951 | 3.976 | 3.933 | 3.954 | 955,804 | +0.00(+0.09%) |
Apr 19, 2006 | 3.954 | 3.980 | 3.922 | 3.951 | 695,763 | -0.00(-0.09%) |
Apr 18, 2006 | 3.922 | 3.958 | 3.922 | 3.954 | 351,640 | +0.03(+0.73%) |
Apr 17, 2006 | 3.933 | 3.976 | 3.897 | 3.926 | 759,520 | -0.01(-0.27%) |
Apr 13, 2006 | 3.951 | 3.980 | 3.922 | 3.937 | 160,368 | -0.01(-0.36%) |
Apr 12, 2006 | 3.944 | 3.951 | 3.922 | 3.951 | 183,198 | +0.01(+0.27%) |
Apr 11, 2006 | 3.919 | 3.951 | 3.908 | 3.940 | 847,778 | +0.02(+0.46%) |
Apr 10, 2006 | 3.987 | 3.987 | 3.901 | 3.922 | 624,767 | -0.03(-0.73%) |
Apr 07, 2006 | 4.019 | 4.102 | 3.919 | 3.951 | 265,331 | -0.07(-1.70%) |
Apr 06, 2006 | 3.951 | 4.023 | 3.937 | 4.019 | 309,877 | +0.09(+2.19%) |
Apr 05, 2006 | 3.951 | 3.969 | 3.901 | 3.933 | 268,393 | +0.00(+0.00%) |
Apr 04, 2006 | 3.933 | 3.994 | 3.901 | 3.933 | 590,243 | +0.01(+0.27%) |
Apr 03, 2006 | 3.865 | 3.962 | 3.865 | 3.922 | 776,225 | +0.04(+1.11%) |
Mar 31, 2006 | 3.897 | 3.922 | 3.865 | 3.879 | 243,057 | -0.04(-0.92%) |
Mar 30, 2006 | 3.922 | 3.951 | 3.861 | 3.915 | 216,608 | -0.02(-0.46%) |
Mar 29, 2006 | 3.901 | 4.034 | 3.901 | 3.933 | 1,087,495 | +0.02(+0.55%) |
Mar 28, 2006 | 3.825 | 3.926 | 3.807 | 3.911 | 551,543 | +0.10(+2.64%) |
Mar 27, 2006 | 3.717 | 3.822 | 3.717 | 3.811 | 608,062 | +0.08(+2.02%) |
Mar 24, 2006 | 3.721 | 3.753 | 3.674 | 3.735 | 302,638 | +0.02(+0.48%) |
Mar 23, 2006 | 3.735 | 3.753 | 3.717 | 3.717 | 180,970 | -0.02(-0.48%) |
Mar 22, 2006 | 3.725 | 3.782 | 3.707 | 3.735 | 519,804 | +0.01(+0.39%) |
Mar 21, 2006 | 3.771 | 3.786 | 3.710 | 3.721 | 450,756 | -0.05(-1.33%) |
Mar 20, 2006 | 3.746 | 3.807 | 3.703 | 3.771 | 596,647 | +0.03(+0.67%) |
Mar 17, 2006 | 3.696 | 3.830 | 3.689 | 3.746 | 592,192 | +0.06(+1.76%) |
Mar 16, 2006 | 3.653 | 3.699 | 3.653 | 3.682 | 1,297,421 | +0.04(+0.99%) |
Mar 15, 2006 | 3.631 | 3.678 | 3.631 | 3.646 | 380,038 | +0.02(+0.59%) |
Mar 14, 2006 | 3.563 | 3.653 | 3.563 | 3.624 | 355,538 | +0.05(+1.51%) |
Mar 13, 2006 | 3.682 | 3.682 | 3.549 | 3.570 | 513,957 | -0.13(-3.50%) |
Mar 10, 2006 | 3.771 | 3.786 | 3.699 | 3.699 | 903,462 | +0.04(+0.98%) |
Mar 09, 2006 | 3.646 | 3.699 | 3.646 | 3.664 | 438,784 | +0.05(+1.49%) |
Mar 08, 2006 | 3.556 | 3.617 | 3.552 | 3.610 | 342,730 | +0.05(+1.52%) |
Mar 07, 2006 | 3.599 | 3.606 | 3.556 | 3.556 | 758,685 | -0.04(-1.20%) |
Mar 06, 2006 | 3.592 | 3.624 | 3.592 | 3.599 | 237,211 | -0.03(-0.69%) |
Mar 03, 2006 | 3.660 | 3.660 | 3.613 | 3.624 | 211,596 | +0.00(+0.00%) |
Mar 02, 2006 | 3.642 | 3.674 | 3.610 | 3.624 | 1,863,164 | -0.01(-0.39%) |
Mar 01, 2006 | 3.592 | 3.656 | 3.585 | 3.638 | 460,501 | +0.05(+1.30%) |
Feb 28, 2006 | 3.592 | 3.628 | 3.577 | 3.592 | 265,609 | +0.00(+0.00%) |
Feb 27, 2006 | 3.628 | 3.628 | 3.592 | 3.592 | 273,962 | -0.00(-0.10%) |
Feb 24, 2006 | 3.646 | 3.664 | 3.595 | 3.595 | 610,567 | -0.04(-1.09%) |
Feb 23, 2006 | 3.638 | 3.664 | 3.592 | 3.635 | 379,482 | -0.01(-0.30%) |
Feb 22, 2006 | 3.649 | 3.649 | 3.585 | 3.646 | 793,766 | +0.01(+0.40%) |
Feb 21, 2006 | 3.714 | 3.768 | 3.603 | 3.631 | 462,171 | -0.04(-1.08%) |
Feb 17, 2006 | 3.545 | 3.703 | 3.545 | 3.671 | 1,582,242 | +0.16(+4.61%) |
Feb 16, 2006 | 3.570 | 3.624 | 3.509 | 3.509 | 742,815 | -0.04(-1.21%) |
Feb 15, 2006 | 3.538 | 3.631 | 3.523 | 3.552 | 1,922,467 | +0.00(+0.10%) |
Feb 14, 2006 | 3.523 | 3.556 | 3.513 | 3.549 | 208,812 | +0.03(+0.82%) |
Feb 13, 2006 | 3.545 | 3.556 | 3.520 | 3.520 | 186,260 | +0.00(+0.00%) |
Feb 10, 2006 | 3.484 | 3.549 | 3.484 | 3.520 | 480,825 | +0.04(+1.03%) |
Feb 09, 2006 | 3.466 | 3.516 | 3.466 | 3.484 | 407,880 | +0.00(+0.10%) |
Feb 08, 2006 | 3.430 | 3.516 | 3.409 | 3.480 | 827,732 | +0.05(+1.47%) |
Feb 07, 2006 | 3.484 | 3.484 | 3.427 | 3.430 | 139,486 | -0.04(-1.14%) |
Feb 06, 2006 | 3.484 | 3.491 | 3.430 | 3.470 | 196,840 | -0.01(-0.41%) |
Feb 03, 2006 | 3.484 | 3.488 | 3.462 | 3.484 | 194,056 | +0.00(+0.00%) |
Feb 02, 2006 | 3.556 | 3.556 | 3.477 | 3.484 | 998,402 | -0.06(-1.72%) |
Feb 01, 2006 | 3.466 | 3.559 | 3.405 | 3.545 | 857,245 | +0.11(+3.24%) |
Jan 31, 2006 | 3.412 | 3.441 | 3.387 | 3.434 | 726,667 | +0.03(+0.84%) |
Jan 30, 2006 | 3.430 | 3.466 | 3.401 | 3.405 | 392,846 | -0.03(-0.73%) |
Jan 27, 2006 | 3.412 | 3.556 | 3.405 | 3.430 | 657,341 | +0.02(+0.63%) |
Jan 26, 2006 | 3.444 | 3.448 | 3.376 | 3.409 | 409,829 | -0.04(-1.15%) |
Jan 25, 2006 | 3.455 | 3.466 | 3.430 | 3.448 | 71,831 | -0.03(-0.72%) |
Jan 24, 2006 | 3.509 | 3.509 | 3.383 | 3.473 | 493,076 | -0.05(-1.33%) |
Jan 23, 2006 | 3.491 | 3.552 | 3.473 | 3.520 | 78,235 | +0.04(+1.03%) |
Jan 20, 2006 | 3.523 | 3.523 | 3.419 | 3.484 | 2,977,388 | -0.04(-1.02%) |
Jan 19, 2006 | 3.541 | 3.549 | 3.495 | 3.520 | 84,081 | -0.01(-0.41%) |
Jan 18, 2006 | 3.480 | 3.538 | 3.480 | 3.534 | 61,808 | +0.04(+1.03%) |
Jan 17, 2006 | 3.563 | 3.581 | 3.484 | 3.498 | 707,735 | -0.05(-1.32%) |
Jan 13, 2006 | 3.610 | 3.610 | 3.484 | 3.545 | 1,277,375 | -0.08(-2.28%) |
Jan 12, 2006 | 3.717 | 3.717 | 3.628 | 3.628 | 475,535 | -0.09(-2.42%) |
Jan 11, 2006 | 3.750 | 3.771 | 3.707 | 3.717 | 548,202 | -0.02(-0.58%) |
Jan 10, 2006 | 3.843 | 3.843 | 3.717 | 3.739 | 115,821 | -0.11(-2.98%) |
Jan 09, 2006 | 3.628 | 3.879 | 3.603 | 3.854 | 404,261 | +0.23(+6.45%) |
Jan 06, 2006 | 3.620 | 3.628 | 3.595 | 3.620 | 84,638 | +0.00(+0.10%) |
Jan 05, 2006 | 3.592 | 3.624 | 3.574 | 3.617 | 132,247 | +0.03(+0.70%) |
Jan 04, 2006 | 3.588 | 3.617 | 3.559 | 3.592 | 440,455 | +0.00(+0.10%) |
Jan 03, 2006 | 3.513 | 3.592 | 3.455 | 3.588 | 215,772 | +0.08(+2.15%) |
Dec 30, 2005 | 3.513 | 3.520 | 3.448 | 3.513 | 157,583 | -0.01(-0.20%) |
Dec 29, 2005 | 3.520 | 3.556 | 3.326 | 3.520 | 355,538 | +0.00(+0.00%) |
Dec 28, 2005 | 3.538 | 3.541 | 3.452 | 3.520 | 99,673 | -0.01(-0.41%) |
Dec 27, 2005 | 3.585 | 3.592 | 3.455 | 3.534 | 104,963 | -0.04(-1.20%) |
Dec 23, 2005 | 3.534 | 3.592 | 3.513 | 3.577 | 79,070 | +0.04(+1.22%) |
Dec 22, 2005 | 3.430 | 3.545 | 3.416 | 3.534 | 227,744 | +0.10(+3.04%) |
Dec 21, 2005 | 3.430 | 3.437 | 3.383 | 3.430 | 73,780 | +0.00(+0.00%) |
Dec 20, 2005 | 3.423 | 3.444 | 3.376 | 3.430 | 577,157 | -0.00(-0.10%) |
Dec 19, 2005 | 3.412 | 3.437 | 3.383 | 3.434 | 110,809 | +0.00(+0.10%) |
Dec 16, 2005 | 3.362 | 3.430 | 3.362 | 3.430 | 1,090,001 | +0.09(+2.58%) |
Dec 15, 2005 | 3.448 | 3.448 | 3.304 | 3.344 | 452,984 | -0.07(-2.00%) |
Dec 14, 2005 | 3.322 | 3.444 | 3.322 | 3.412 | 2,036,061 | +0.10(+3.04%) |
Dec 13, 2005 | 3.268 | 3.319 | 3.258 | 3.312 | 488,621 | -0.01(-0.22%) |
Dec 12, 2005 | 3.322 | 3.333 | 3.251 | 3.319 | 96,332 | +0.00(+0.00%) |
Dec 09, 2005 | 3.304 | 3.387 | 3.304 | 3.319 | 157,027 | +0.03(+0.76%) |
Dec 08, 2005 | 3.348 | 3.369 | 3.276 | 3.294 | 606,113 | -0.05(-1.61%) |
Dec 07, 2005 | 3.409 | 3.412 | 3.344 | 3.348 | 64,314 | -0.06(-1.69%) |
Dec 06, 2005 | 3.409 | 3.412 | 3.376 | 3.405 | 194,891 | +0.00(+0.00%) |
Dec 05, 2005 | 3.394 | 3.412 | 3.351 | 3.405 | 96,332 | +0.00(+0.11%) |
Dec 02, 2005 | 3.448 | 3.477 | 3.326 | 3.401 | 318,230 | -0.06(-1.66%) |
Dec 01, 2005 | 3.283 | 3.527 | 3.283 | 3.459 | 364,447 | +0.18(+5.36%) |
Nov 30, 2005 | 3.218 | 3.304 | 3.189 | 3.283 | 1,285,450 | +0.08(+2.58%) |
Nov 29, 2005 | 3.189 | 3.229 | 3.182 | 3.200 | 127,793 | +0.04(+1.14%) |
Nov 28, 2005 | 3.161 | 3.182 | 3.161 | 3.164 | 150,623 | +0.01(+0.23%) |
Nov 25, 2005 | 3.161 | 3.179 | 3.157 | 3.157 | 26,171 | -0.00(-0.11%) |
Nov 23, 2005 | 3.154 | 3.179 | 3.143 | 3.161 | 209,090 | +0.01(+0.23%) |
Nov 22, 2005 | 3.197 | 3.215 | 3.150 | 3.154 | 454,376 | -0.05(-1.57%) |
Nov 21, 2005 | 3.186 | 3.222 | 3.186 | 3.204 | 218,000 | +0.00(+0.00%) |
Nov 18, 2005 | 3.193 | 3.236 | 3.161 | 3.204 | 583,283 | +0.03(+0.90%) |
Nov 17, 2005 | 3.200 | 3.215 | 3.154 | 3.175 | 81,576 | -0.01(-0.23%) |
Nov 16, 2005 | 3.233 | 3.240 | 3.154 | 3.182 | 95,218 | -0.05(-1.56%) |
Nov 15, 2005 | 3.150 | 3.233 | 3.143 | 3.233 | 153,964 | +0.09(+2.86%) |
Nov 14, 2005 | 3.171 | 3.182 | 3.103 | 3.143 | 152,850 | -0.03(-0.79%) |
Nov 11, 2005 | 3.182 | 3.193 | 3.143 | 3.168 | 163,430 | -0.03(-0.90%) |
Nov 10, 2005 | 3.179 | 3.251 | 3.179 | 3.197 | 518,690 | +0.02(+0.57%) |
Nov 09, 2005 | 3.215 | 3.215 | 3.157 | 3.179 | 257,535 | +0.04(+1.14%) |
Nov 08, 2005 | 3.233 | 3.233 | 3.125 | 3.143 | 274,240 | -0.11(-3.31%) |
Nov 07, 2005 | 3.197 | 3.304 | 3.193 | 3.251 | 840,261 | +0.06(+2.03%) |
Nov 04, 2005 | 3.233 | 3.233 | 3.186 | 3.186 | 119,162 | -0.04(-1.33%) |
Nov 03, 2005 | 3.207 | 3.236 | 3.207 | 3.229 | 451,591 | +0.02(+0.67%) |
Nov 02, 2005 | 3.222 | 3.233 | 3.175 | 3.207 | 1,645,164 | -0.03(-0.78%) |
Nov 01, 2005 | 3.225 | 3.233 | 3.197 | 3.233 | 420,409 | +0.02(+0.67%) |
Oct 31, 2005 | 3.197 | 3.304 | 3.197 | 3.211 | 521,474 | -0.01(-0.33%) |
Oct 28, 2005 | 3.197 | 3.222 | 3.157 | 3.222 | 317,951 | +0.04(+1.36%) |
Oct 27, 2005 | 3.215 | 3.229 | 3.171 | 3.179 | 5,789,397 | -0.01(-0.23%) |
Oct 26, 2005 | 3.197 | 3.355 | 3.179 | 3.186 | 243,336 | -0.01(-0.34%) |
Oct 25, 2005 | 3.179 | 3.215 | 3.071 | 3.197 | 2,192,531 | +0.02(+0.57%) |
Oct 24, 2005 | 3.189 | 3.197 | 3.110 | 3.179 | 3,169,217 | -0.00(-0.11%) |
Oct 21, 2005 | 3.344 | 3.344 | 2.730 | 3.182 | 2,258,794 | -0.17(-5.14%) |
Oct 20, 2005 | 3.376 | 3.419 | 3.322 | 3.355 | 85,195 | -0.02(-0.64%) |
Oct 19, 2005 | 3.322 | 3.383 | 3.290 | 3.376 | 89,650 | +0.05(+1.62%) |
Oct 18, 2005 | 3.365 | 3.376 | 3.319 | 3.322 | 282,036 | -0.03(-0.96%) |
Oct 17, 2005 | 3.484 | 3.484 | 3.283 | 3.355 | 186,260 | +0.05(+1.52%) |
Oct 14, 2005 | 3.322 | 3.328 | 3.268 | 3.304 | 182,641 | -0.02(-0.54%) |
Oct 13, 2005 | 3.419 | 3.419 | 3.268 | 3.322 | 153,686 | -0.11(-3.34%) |
Oct 12, 2005 | 3.495 | 3.520 | 3.430 | 3.437 | 94,940 | -0.06(-1.64%) |
Oct 11, 2005 | 3.502 | 3.516 | 3.484 | 3.495 | 178,743 | +0.01(+0.31%) |
Oct 10, 2005 | 3.434 | 3.498 | 3.427 | 3.484 | 179,300 | +0.05(+1.57%) |
Oct 07, 2005 | 3.527 | 3.527 | 3.286 | 3.430 | 805,459 | -0.08(-2.25%) |
Oct 06, 2005 | 3.502 | 3.556 | 3.462 | 3.509 | 189,880 | -0.01(-0.31%) |
Oct 05, 2005 | 3.574 | 3.592 | 3.520 | 3.520 | 275,354 | -0.07(-2.00%) |
Oct 04, 2005 | 3.603 | 3.606 | 3.574 | 3.592 | 167,885 | -0.02(-0.60%) |