Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.273 | 4.378 | 4.255 | 4.358 | 329,796 | +0.04(+1.03%) |
Jul 28, 2006 | 4.249 | 4.364 | 4.249 | 4.313 | 664,386 | +0.08(+2.00%) |
Jul 27, 2006 | 4.225 | 4.297 | 4.192 | 4.229 | 593,507 | +0.03(+0.67%) |
Jul 26, 2006 | 4.176 | 4.221 | 4.114 | 4.201 | 451,163 | +0.00(+0.00%) |
Jul 25, 2006 | 4.142 | 4.221 | 4.120 | 4.201 | 511,884 | +0.05(+1.17%) |
Jul 24, 2006 | 4.130 | 4.229 | 4.114 | 4.152 | 714,537 | +0.02(+0.54%) |
Jul 21, 2006 | 4.110 | 4.162 | 4.007 | 4.130 | 881,639 | -0.01(-0.15%) |
Jul 20, 2006 | 4.273 | 4.372 | 4.128 | 4.136 | 649,893 | -0.20(-4.60%) |
Jul 19, 2006 | 4.057 | 4.471 | 4.049 | 4.336 | 1,422,453 | +0.27(+6.54%) |
Jul 18, 2006 | 4.045 | 4.073 | 3.888 | 4.069 | 498,795 | +0.05(+1.20%) |
Jul 17, 2006 | 3.975 | 4.092 | 3.975 | 4.021 | 656,429 | +0.03(+0.76%) |
Jul 14, 2006 | 3.870 | 4.031 | 3.864 | 3.991 | 488,537 | +0.10(+2.59%) |
Jul 13, 2006 | 3.977 | 3.977 | 3.842 | 3.890 | 1,003,882 | -0.11(-2.67%) |
Jul 12, 2006 | 4.071 | 4.071 | 3.991 | 3.997 | 398,698 | -0.09(-2.22%) |
Jul 11, 2006 | 3.997 | 4.104 | 3.932 | 4.088 | 526,836 | +0.07(+1.86%) |
Jul 10, 2006 | 4.033 | 4.053 | 3.973 | 4.013 | 342,802 | -0.00(-0.10%) |
Jul 07, 2006 | 4.033 | 4.102 | 3.987 | 4.017 | 357,116 | -0.02(-0.40%) |
Jul 06, 2006 | 4.033 | 4.061 | 4.013 | 4.033 | 401,475 | +0.00(+0.05%) |
Jul 05, 2006 | 4.126 | 4.146 | 4.013 | 4.031 | 542,096 | -0.15(-3.57%) |
Jul 03, 2006 | 4.207 | 4.219 | 4.134 | 4.180 | 195,426 | -0.04(-1.05%) |
Jun 30, 2006 | 4.122 | 4.277 | 3.987 | 4.225 | 1,357,478 | +0.12(+2.85%) |
Jun 29, 2006 | 3.948 | 4.112 | 3.920 | 4.108 | 733,586 | +0.15(+3.77%) |
Jun 28, 2006 | 3.961 | 3.967 | 3.836 | 3.959 | 433,956 | +0.01(+0.26%) |
Jun 27, 2006 | 3.973 | 3.999 | 3.906 | 3.948 | 500,432 | -0.03(-0.86%) |
Jun 26, 2006 | 3.971 | 4.045 | 3.953 | 3.983 | 405,968 | +0.02(+0.61%) |
Jun 23, 2006 | 3.953 | 3.985 | 3.884 | 3.959 | 562,663 | -0.01(-0.35%) |
Jun 22, 2006 | 3.954 | 4.001 | 3.924 | 3.973 | 489,535 | -0.01(-0.20%) |
Jun 21, 2006 | 3.916 | 3.993 | 3.916 | 3.981 | 471,283 | +0.05(+1.23%) |
Jun 20, 2006 | 3.946 | 3.983 | 3.906 | 3.932 | 308,549 | +0.01(+0.13%) |
Jun 19, 2006 | 3.965 | 3.971 | 3.894 | 3.927 | 270,207 | -0.04(-0.94%) |
Jun 16, 2006 | 4.033 | 4.051 | 3.942 | 3.965 | 1,443,661 | -0.07(-1.70%) |
Jun 15, 2006 | 3.918 | 4.094 | 3.908 | 4.033 | 986,530 | +0.14(+3.68%) |
Jun 14, 2006 | 3.890 | 3.920 | 3.852 | 3.890 | 306,797 | -0.01(-0.26%) |
Jun 13, 2006 | 3.832 | 4.031 | 3.832 | 3.900 | 410,666 | +0.06(+1.68%) |
Jun 12, 2006 | 3.975 | 4.009 | 3.833 | 3.836 | 389,825 | -0.13(-3.26%) |
Jun 09, 2006 | 4.033 | 4.053 | 3.953 | 3.965 | 589,047 | -0.07(-1.65%) |
Jun 08, 2006 | 3.999 | 4.043 | 3.959 | 4.031 | 669,471 | +0.02(+0.55%) |
Jun 07, 2006 | 4.035 | 4.124 | 3.997 | 4.009 | 505,364 | -0.03(-0.80%) |
Jun 06, 2006 | 4.011 | 4.082 | 3.963 | 4.041 | 454,734 | +0.05(+1.21%) |
Jun 05, 2006 | 4.063 | 4.094 | 3.959 | 3.993 | 746,965 | -0.07(-1.83%) |
Jun 02, 2006 | 4.100 | 4.148 | 4.063 | 4.067 | 518,066 | -0.05(-1.22%) |
Jun 01, 2006 | 4.100 | 4.170 | 4.063 | 4.118 | 440,171 | +0.02(+0.54%) |
May 31, 2006 | 4.092 | 4.172 | 4.069 | 4.096 | 510,201 | +0.01(+0.20%) |
May 30, 2006 | 4.215 | 4.249 | 4.088 | 4.088 | 440,006 | -0.11(-2.74%) |
May 26, 2006 | 4.215 | 4.225 | 4.130 | 4.203 | 407,195 | +0.00(+0.00%) |
May 25, 2006 | 4.102 | 4.255 | 4.102 | 4.203 | 612,926 | +0.15(+3.63%) |
May 24, 2006 | 4.021 | 4.090 | 3.918 | 4.055 | 547,373 | +0.03(+0.85%) |
May 23, 2006 | 4.213 | 4.273 | 4.019 | 4.021 | 466,057 | -0.16(-3.90%) |
May 22, 2006 | 4.132 | 4.243 | 4.013 | 4.184 | 626,735 | +0.03(+0.73%) |
May 19, 2006 | 4.130 | 4.297 | 4.009 | 4.154 | 289,365 | -0.00(-0.05%) |
May 18, 2006 | 4.150 | 4.313 | 4.084 | 4.156 | 584,158 | +0.01(+0.15%) |
May 17, 2006 | 4.073 | 4.188 | 4.009 | 4.150 | 398,355 | +0.04(+0.98%) |
May 16, 2006 | 4.130 | 4.178 | 4.041 | 4.110 | 249,191 | -0.01(-0.24%) |
May 15, 2006 | 4.029 | 4.182 | 4.003 | 4.120 | 300,172 | +0.05(+1.19%) |
May 12, 2006 | 4.188 | 4.199 | 3.987 | 4.071 | 369,104 | -0.14(-3.26%) |
May 11, 2006 | 4.277 | 4.332 | 4.174 | 4.209 | 280,257 | -0.07(-1.70%) |
May 10, 2006 | 4.293 | 4.334 | 4.265 | 4.281 | 205,123 | -0.01(-0.28%) |
May 09, 2006 | 4.295 | 4.322 | 4.293 | 4.293 | 262,636 | +0.00(+0.05%) |
May 08, 2006 | 4.340 | 4.340 | 4.287 | 4.291 | 174,758 | -0.06(-1.48%) |
May 05, 2006 | 4.386 | 4.414 | 4.344 | 4.356 | 441,953 | -0.02(-0.41%) |
May 04, 2006 | 4.358 | 4.386 | 4.319 | 4.374 | 162,582 | +0.03(+0.65%) |
May 03, 2006 | 4.330 | 4.378 | 4.260 | 4.346 | 251,115 | +0.02(+0.42%) |
May 02, 2006 | 4.229 | 4.386 | 4.035 | 4.328 | 440,770 | +0.09(+2.24%) |
May 01, 2006 | 4.309 | 4.364 | 4.219 | 4.233 | 256,441 | -0.07(-1.69%) |
Apr 28, 2006 | 4.402 | 4.545 | 4.293 | 4.305 | 753,752 | -0.12(-2.64%) |
Apr 27, 2006 | 4.313 | 4.457 | 4.217 | 4.422 | 575,053 | +0.09(+2.05%) |
Apr 26, 2006 | 4.356 | 4.430 | 4.257 | 4.334 | 239,782 | -0.03(-0.69%) |
Apr 25, 2006 | 4.368 | 4.430 | 4.330 | 4.364 | 379,180 | -0.01(-0.28%) |
Apr 24, 2006 | 4.491 | 4.491 | 4.368 | 4.376 | 438,102 | -0.14(-3.12%) |
Apr 21, 2006 | 4.582 | 4.582 | 4.438 | 4.517 | 507,404 | -0.02(-0.53%) |
Apr 20, 2006 | 4.313 | 4.545 | 4.313 | 4.541 | 985,439 | +0.21(+4.84%) |
Apr 19, 2006 | 4.273 | 4.370 | 4.273 | 4.332 | 894,982 | +0.03(+0.70%) |
Apr 18, 2006 | 4.263 | 4.336 | 4.257 | 4.301 | 1,538,240 | +0.04(+0.90%) |
Apr 17, 2006 | 4.271 | 4.295 | 4.235 | 4.263 | 1,036,043 | -0.02(-0.52%) |
Apr 13, 2006 | 4.215 | 4.291 | 4.207 | 4.285 | 296,198 | +0.05(+1.24%) |
Apr 12, 2006 | 4.219 | 4.235 | 4.194 | 4.233 | 380,509 | +0.01(+0.33%) |
Apr 11, 2006 | 4.211 | 4.231 | 4.199 | 4.219 | 506,700 | +0.00(+0.00%) |
Apr 10, 2006 | 4.180 | 4.231 | 4.156 | 4.219 | 1,113,087 | +0.05(+1.21%) |
Apr 07, 2006 | 4.261 | 4.275 | 4.104 | 4.168 | 284,399 | -0.09(-2.13%) |
Apr 06, 2006 | 4.192 | 4.275 | 4.184 | 4.259 | 233,914 | +0.03(+0.81%) |
Apr 05, 2006 | 4.215 | 4.225 | 4.174 | 4.225 | 191,291 | +0.01(+0.29%) |
Apr 04, 2006 | 4.178 | 4.223 | 4.134 | 4.213 | 308,972 | +0.01(+0.34%) |
Apr 03, 2006 | 4.305 | 4.317 | 4.145 | 4.199 | 386,268 | -0.11(-2.53%) |
Mar 31, 2006 | 4.225 | 4.307 | 4.215 | 4.307 | 690,034 | +0.07(+1.71%) |
Mar 30, 2006 | 4.237 | 4.239 | 4.196 | 4.235 | 369,553 | +0.00(+0.05%) |
Mar 29, 2006 | 4.180 | 4.235 | 4.130 | 4.233 | 545,287 | +0.08(+2.04%) |
Mar 28, 2006 | 4.120 | 4.160 | 4.094 | 4.148 | 201,923 | +0.01(+0.15%) |
Mar 27, 2006 | 4.082 | 4.148 | 4.057 | 4.142 | 468,992 | +0.07(+1.63%) |
Mar 24, 2006 | 4.057 | 4.094 | 4.013 | 4.075 | 264,610 | +0.02(+0.55%) |
Mar 23, 2006 | 3.991 | 4.053 | 3.955 | 4.053 | 326,956 | +0.04(+1.00%) |
Mar 22, 2006 | 4.043 | 4.100 | 3.995 | 4.013 | 409,605 | -0.05(-1.34%) |
Mar 21, 2006 | 4.211 | 4.229 | 4.039 | 4.067 | 446,737 | -0.14(-3.31%) |
Mar 20, 2006 | 4.138 | 4.225 | 4.088 | 4.207 | 369,388 | +0.07(+1.66%) |
Mar 17, 2006 | 4.069 | 4.150 | 4.033 | 4.138 | 919,677 | +0.09(+2.19%) |
Mar 16, 2006 | 3.983 | 4.078 | 3.983 | 4.049 | 655,143 | +0.07(+1.88%) |
Mar 15, 2006 | 3.894 | 4.013 | 3.890 | 3.975 | 712,276 | +0.06(+1.60%) |
Mar 14, 2006 | 3.868 | 3.924 | 3.850 | 3.912 | 658,809 | +0.03(+0.83%) |
Mar 13, 2006 | 3.836 | 3.975 | 3.832 | 3.880 | 886,092 | +0.05(+1.26%) |
Mar 10, 2006 | 3.753 | 3.842 | 3.694 | 3.832 | 844,629 | +0.09(+2.54%) |
Mar 09, 2006 | 3.721 | 3.791 | 3.704 | 3.737 | 393,561 | +0.01(+0.38%) |
Mar 08, 2006 | 3.654 | 3.789 | 3.600 | 3.723 | 302,198 | +0.05(+1.37%) |
Mar 07, 2006 | 3.690 | 3.739 | 3.668 | 3.672 | 204,002 | -0.03(-0.92%) |
Mar 06, 2006 | 3.690 | 3.759 | 3.610 | 3.706 | 284,230 | +0.01(+0.38%) |
Mar 03, 2006 | 3.787 | 3.811 | 3.638 | 3.692 | 459,901 | -0.14(-3.58%) |
Mar 02, 2006 | 3.888 | 3.890 | 3.779 | 3.829 | 254,404 | -0.05(-1.20%) |
Mar 01, 2006 | 3.753 | 3.886 | 3.743 | 3.876 | 379,537 | +0.15(+4.12%) |
Feb 28, 2006 | 3.858 | 3.848 | 3.704 | 3.723 | 571,549 | -0.14(-3.50%) |
Feb 27, 2006 | 3.783 | 3.916 | 3.783 | 3.858 | 756,549 | +0.05(+1.38%) |
Feb 24, 2006 | 3.805 | 3.811 | 3.747 | 3.805 | 574,260 | +0.01(+0.37%) |
Feb 23, 2006 | 3.797 | 3.850 | 3.779 | 3.791 | 354,779 | -0.02(-0.63%) |
Feb 22, 2006 | 3.777 | 3.892 | 3.737 | 3.815 | 481,330 | +0.05(+1.39%) |
Feb 21, 2006 | 3.821 | 3.844 | 3.735 | 3.763 | 395,409 | -0.05(-1.27%) |
Feb 17, 2006 | 4.001 | 4.005 | 3.779 | 3.811 | 408,173 | -0.17(-4.16%) |
Feb 16, 2006 | 3.789 | 3.983 | 3.777 | 3.977 | 515,394 | +0.17(+4.39%) |
Feb 15, 2006 | 3.832 | 3.910 | 3.777 | 3.809 | 661,983 | -0.02(-0.42%) |
Feb 14, 2006 | 3.936 | 4.023 | 3.771 | 3.825 | 752,618 | -0.13(-3.16%) |
Feb 13, 2006 | 3.954 | 4.019 | 3.942 | 3.950 | 245,293 | -0.04(-0.91%) |
Feb 10, 2006 | 3.961 | 4.003 | 3.932 | 3.987 | 161,577 | +0.04(+0.92%) |
Feb 09, 2006 | 3.959 | 4.029 | 3.934 | 3.950 | 163,058 | -0.03(-0.76%) |
Feb 08, 2006 | 3.981 | 4.043 | 3.912 | 3.981 | 220,310 | +0.00(+0.05%) |
Feb 07, 2006 | 3.981 | 4.033 | 3.932 | 3.979 | 303,177 | +0.01(+0.15%) |
Feb 06, 2006 | 3.942 | 3.985 | 3.910 | 3.973 | 164,202 | +0.02(+0.61%) |
Feb 03, 2006 | 3.856 | 3.977 | 3.833 | 3.948 | 287,107 | +0.08(+2.03%) |
Feb 02, 2006 | 3.971 | 4.003 | 3.858 | 3.870 | 437,560 | -0.12(-3.03%) |
Feb 01, 2006 | 3.928 | 4.021 | 3.928 | 3.991 | 342,461 | +0.04(+1.12%) |
Jan 31, 2006 | 3.882 | 4.102 | 3.854 | 3.946 | 724,111 | +0.05(+1.35%) |
Jan 30, 2006 | 3.767 | 3.896 | 3.696 | 3.894 | 1,207,528 | +0.11(+2.93%) |
Jan 27, 2006 | 3.823 | 3.868 | 3.773 | 3.783 | 763,187 | -0.04(-1.05%) |
Jan 26, 2006 | 3.825 | 3.848 | 3.779 | 3.823 | 476,940 | +0.04(+1.07%) |
Jan 25, 2006 | 3.765 | 3.868 | 3.616 | 3.783 | 972,374 | +0.03(+0.75%) |
Jan 24, 2006 | 3.753 | 3.801 | 3.725 | 3.755 | 432,528 | -0.00(-0.05%) |
Jan 23, 2006 | 3.872 | 3.872 | 3.749 | 3.757 | 302,479 | -0.08(-2.10%) |
Jan 20, 2006 | 3.926 | 3.941 | 3.801 | 3.838 | 397,320 | -0.06(-1.60%) |
Jan 19, 2006 | 3.832 | 3.948 | 3.832 | 3.900 | 202,895 | -0.02(-0.41%) |
Jan 18, 2006 | 3.842 | 3.922 | 3.827 | 3.916 | 389,352 | +0.01(+0.31%) |
Jan 17, 2006 | 4.013 | 4.013 | 3.836 | 3.904 | 215,232 | -0.10(-2.47%) |
Jan 13, 2006 | 4.027 | 4.027 | 3.981 | 4.003 | 121,155 | +0.01(+0.15%) |
Jan 12, 2006 | 4.057 | 4.057 | 3.940 | 3.997 | 368,611 | -0.04(-0.90%) |
Jan 11, 2006 | 3.916 | 4.047 | 3.896 | 4.033 | 606,493 | +0.12(+2.99%) |
Jan 10, 2006 | 4.009 | 4.031 | 3.725 | 3.916 | 1,783,874 | -0.18(-4.33%) |
Jan 09, 2006 | 4.313 | 4.313 | 4.069 | 4.094 | 805,335 | -0.24(-5.45%) |
Jan 06, 2006 | 4.342 | 4.352 | 4.279 | 4.330 | 230,823 | -0.02(-0.51%) |
Jan 05, 2006 | 4.324 | 4.394 | 4.267 | 4.352 | 365,047 | -0.00(-0.09%) |
Jan 04, 2006 | 4.219 | 4.394 | 4.201 | 4.356 | 500,085 | +0.10(+2.47%) |
Jan 03, 2006 | 4.146 | 4.315 | 4.084 | 4.251 | 664,816 | +0.07(+1.79%) |
Dec 30, 2005 | 4.235 | 4.235 | 4.075 | 4.176 | 222,978 | -0.05(-1.29%) |
Dec 29, 2005 | 4.211 | 4.283 | 4.178 | 4.231 | 177,158 | -0.01(-0.29%) |
Dec 28, 2005 | 4.172 | 4.247 | 4.065 | 4.243 | 123,972 | +0.14(+3.34%) |
Dec 27, 2005 | 4.336 | 4.336 | 4.106 | 4.106 | 286,293 | -0.20(-4.59%) |
Dec 23, 2005 | 4.233 | 4.324 | 4.207 | 4.303 | 360,330 | +0.09(+2.25%) |
Dec 22, 2005 | 4.188 | 4.213 | 4.114 | 4.209 | 155,940 | +0.05(+1.21%) |
Dec 21, 2005 | 4.067 | 4.163 | 4.059 | 4.158 | 560,322 | +0.07(+1.63%) |
Dec 20, 2005 | 4.013 | 4.132 | 3.979 | 4.092 | 234,625 | +0.09(+2.17%) |
Dec 19, 2005 | 3.991 | 4.033 | 3.932 | 4.005 | 308,708 | -0.01(-0.20%) |
Dec 16, 2005 | 4.071 | 4.128 | 4.000 | 4.013 | 1,058,768 | -0.06(-1.48%) |
Dec 15, 2005 | 4.106 | 4.134 | 4.033 | 4.073 | 425,903 | -0.06(-1.56%) |
Dec 14, 2005 | 4.196 | 4.235 | 4.114 | 4.138 | 447,395 | -0.04(-0.87%) |
Dec 13, 2005 | 4.223 | 4.227 | 4.150 | 4.174 | 390,791 | -0.02(-0.43%) |
Dec 12, 2005 | 4.247 | 4.261 | 4.047 | 4.192 | 460,113 | -0.06(-1.47%) |
Dec 09, 2005 | 4.315 | 4.315 | 4.233 | 4.255 | 237,957 | -0.04(-1.03%) |
Dec 08, 2005 | 4.334 | 4.336 | 4.239 | 4.299 | 355,526 | -0.03(-0.61%) |
Dec 07, 2005 | 4.285 | 4.328 | 4.261 | 4.326 | 219,047 | +0.04(+0.99%) |
Dec 06, 2005 | 4.330 | 4.350 | 4.265 | 4.283 | 393,693 | -0.02(-0.47%) |
Dec 05, 2005 | 4.259 | 4.303 | 4.199 | 4.303 | 178,245 | +0.01(+0.33%) |
Dec 02, 2005 | 4.315 | 4.362 | 4.205 | 4.289 | 401,244 | -0.00(-0.09%) |
Dec 01, 2005 | 4.245 | 4.317 | 4.245 | 4.293 | 634,392 | +0.01(+0.19%) |
Nov 30, 2005 | 4.225 | 4.360 | 4.205 | 4.285 | 600,030 | +0.08(+1.82%) |
Nov 29, 2005 | 4.249 | 4.285 | 4.196 | 4.209 | 369,722 | -0.02(-0.57%) |
Nov 28, 2005 | 4.215 | 4.253 | 4.144 | 4.233 | 409,330 | -0.01(-0.14%) |
Nov 25, 2005 | 4.227 | 4.253 | 4.172 | 4.239 | 65,130 | +0.01(+0.29%) |
Nov 23, 2005 | 4.235 | 4.307 | 4.217 | 4.227 | 643,030 | -0.03(-0.76%) |
Nov 22, 2005 | 4.090 | 4.305 | 4.080 | 4.259 | 864,653 | +0.14(+3.28%) |
Nov 21, 2005 | 4.090 | 4.146 | 4.039 | 4.124 | 302,873 | +0.04(+1.09%) |
Nov 18, 2005 | 4.013 | 4.096 | 3.973 | 4.080 | 470,916 | +0.09(+2.17%) |
Nov 17, 2005 | 3.924 | 3.993 | 3.898 | 3.993 | 164,175 | +0.09(+2.22%) |
Nov 16, 2005 | 3.924 | 3.940 | 3.825 | 3.906 | 350,045 | -0.04(-0.92%) |
Nov 15, 2005 | 4.041 | 4.043 | 3.938 | 3.942 | 452,519 | -0.10(-2.45%) |
Nov 14, 2005 | 3.977 | 4.047 | 3.934 | 4.041 | 279,959 | +0.06(+1.52%) |
Nov 11, 2005 | 3.932 | 3.997 | 3.888 | 3.981 | 204,901 | +0.03(+0.82%) |
Nov 10, 2005 | 3.959 | 3.971 | 3.817 | 3.948 | 470,183 | +0.02(+0.46%) |
Nov 09, 2005 | 3.983 | 3.991 | 3.920 | 3.930 | 347,645 | -0.02(-0.41%) |
Nov 08, 2005 | 3.942 | 3.971 | 3.882 | 3.946 | 500,475 | +0.01(+0.36%) |
Nov 07, 2005 | 3.898 | 3.954 | 3.882 | 3.932 | 565,003 | +0.10(+2.52%) |
Nov 04, 2005 | 3.787 | 3.850 | 3.715 | 3.836 | 310,205 | +0.03(+0.74%) |
Nov 03, 2005 | 3.938 | 3.953 | 3.763 | 3.807 | 415,552 | -0.11(-2.73%) |
Nov 02, 2005 | 3.729 | 3.922 | 3.729 | 3.914 | 307,141 | +0.16(+4.24%) |
Nov 01, 2005 | 3.731 | 3.811 | 3.708 | 3.755 | 463,101 | -0.00(-0.11%) |
Oct 31, 2005 | 3.618 | 3.781 | 3.608 | 3.759 | 395,058 | +0.15(+4.08%) |
Oct 28, 2005 | 3.563 | 3.630 | 3.537 | 3.612 | 417,354 | +0.07(+1.88%) |
Oct 27, 2005 | 3.590 | 3.672 | 3.543 | 3.545 | 651,278 | -0.08(-2.22%) |
Oct 26, 2005 | 3.630 | 3.692 | 3.596 | 3.626 | 441,923 | -0.03(-0.88%) |
Oct 25, 2005 | 3.692 | 3.692 | 3.581 | 3.658 | 381,398 | -0.02(-0.44%) |
Oct 24, 2005 | 3.634 | 3.674 | 3.624 | 3.674 | 452,327 | +0.05(+1.33%) |
Oct 21, 2005 | 3.555 | 3.632 | 3.544 | 3.626 | 597,501 | +0.04(+1.24%) |
Oct 20, 2005 | 3.696 | 3.729 | 3.529 | 3.581 | 582,997 | -0.12(-3.32%) |
Oct 19, 2005 | 3.559 | 3.803 | 3.537 | 3.704 | 700,451 | +0.18(+4.97%) |
Oct 18, 2005 | 3.509 | 3.602 | 3.438 | 3.529 | 625,376 | +0.02(+0.52%) |
Oct 17, 2005 | 3.458 | 3.559 | 3.428 | 3.511 | 326,722 | -0.05(-1.36%) |
Oct 14, 2005 | 3.487 | 3.575 | 3.428 | 3.559 | 318,837 | +0.12(+3.58%) |
Oct 13, 2005 | 3.448 | 3.515 | 3.398 | 3.436 | 519,722 | +0.01(+0.18%) |
Oct 12, 2005 | 3.567 | 3.567 | 3.390 | 3.430 | 565,532 | -0.15(-4.17%) |
Oct 11, 2005 | 3.644 | 3.654 | 3.573 | 3.579 | 711,760 | -0.05(-1.44%) |
Oct 10, 2005 | 3.727 | 3.727 | 3.590 | 3.632 | 261,780 | -0.06(-1.69%) |
Oct 07, 2005 | 3.674 | 3.715 | 3.636 | 3.694 | 245,878 | +0.01(+0.22%) |
Oct 06, 2005 | 3.678 | 3.777 | 3.660 | 3.686 | 521,679 | +0.01(+0.16%) |
Oct 05, 2005 | 3.694 | 3.711 | 3.583 | 3.680 | 528,707 | -0.03(-0.76%) |
Oct 04, 2005 | 3.795 | 3.797 | 3.680 | 3.708 | 513,870 | -0.08(-2.23%) |
Oct 03, 2005 | 3.878 | 3.910 | 3.751 | 3.793 | 741,481 | -0.09(-2.29%) |
Sep 30, 2005 | 3.727 | 3.902 | 3.700 | 3.882 | 1,011,403 | +0.15(+4.00%) |
Sep 29, 2005 | 3.509 | 3.761 | 3.509 | 3.733 | 1,113,672 | +0.20(+5.65%) |
Sep 28, 2005 | 3.481 | 3.555 | 3.464 | 3.533 | 610,837 | +0.06(+1.74%) |
Sep 27, 2005 | 3.418 | 3.511 | 3.376 | 3.473 | 508,594 | +0.05(+1.59%) |
Sep 26, 2005 | 3.376 | 3.479 | 3.345 | 3.418 | 487,340 | +0.06(+1.92%) |
Sep 23, 2005 | 3.354 | 3.376 | 3.289 | 3.354 | 296,320 | +0.06(+1.71%) |
Sep 22, 2005 | 3.297 | 3.345 | 3.164 | 3.297 | 1,250,327 | +0.12(+3.68%) |
Sep 21, 2005 | 3.370 | 3.402 | 3.162 | 3.180 | 1,683,678 | -0.23(-6.63%) |
Sep 20, 2005 | 3.487 | 3.535 | 3.368 | 3.406 | 738,469 | -0.09(-2.71%) |
Sep 19, 2005 | 3.537 | 3.620 | 3.501 | 3.501 | 474,265 | -0.06(-1.75%) |
Sep 16, 2005 | 3.557 | 3.585 | 3.487 | 3.563 | 2,444,654 | +0.02(+0.68%) |
Sep 15, 2005 | 3.630 | 3.644 | 3.520 | 3.539 | 755,832 | -0.10(-2.82%) |
Sep 14, 2005 | 3.769 | 3.769 | 3.636 | 3.642 | 437,705 | -0.12(-3.11%) |
Sep 13, 2005 | 3.825 | 3.825 | 3.731 | 3.759 | 531,359 | -0.07(-1.74%) |
Sep 12, 2005 | 3.719 | 3.832 | 3.688 | 3.825 | 482,656 | +0.12(+3.32%) |
Sep 09, 2005 | 3.670 | 3.721 | 3.616 | 3.702 | 242,949 | +0.00(+0.00%) |
Sep 08, 2005 | 3.731 | 3.731 | 3.657 | 3.702 | 255,730 | -0.04(-1.13%) |
Sep 07, 2005 | 3.690 | 3.753 | 3.640 | 3.745 | 212,730 | +0.05(+1.31%) |
Sep 06, 2005 | 3.672 | 3.737 | 3.651 | 3.696 | 423,724 | +0.02(+0.66%) |
Sep 02, 2005 | 3.713 | 3.745 | 3.662 | 3.672 | 295,474 | -0.06(-1.62%) |
Sep 01, 2005 | 3.751 | 3.769 | 3.642 | 3.733 | 533,273 | +0.01(+0.33%) |
Aug 31, 2005 | 3.630 | 3.723 | 3.612 | 3.721 | 340,081 | +0.08(+2.10%) |
Aug 30, 2005 | 3.674 | 3.694 | 3.594 | 3.644 | 606,747 | -0.01(-0.22%) |
Aug 29, 2005 | 3.638 | 3.666 | 3.587 | 3.652 | 305,335 | +0.03(+0.78%) |
Aug 26, 2005 | 3.624 | 3.650 | 3.602 | 3.624 | 660,902 | -0.02(-0.61%) |
Aug 25, 2005 | 3.715 | 3.737 | 3.624 | 3.646 | 564,782 | -0.04(-0.99%) |
Aug 24, 2005 | 3.650 | 3.743 | 3.640 | 3.682 | 442,674 | +0.00(+0.00%) |
Aug 23, 2005 | 3.743 | 3.743 | 3.630 | 3.682 | 422,316 | -0.03(-0.81%) |
Aug 22, 2005 | 3.610 | 3.765 | 3.610 | 3.713 | 1,393,311 | +0.10(+2.68%) |
Aug 19, 2005 | 3.537 | 3.672 | 3.499 | 3.616 | 1,304,831 | +0.05(+1.53%) |
Aug 18, 2005 | 3.553 | 3.561 | 3.477 | 3.561 | 657,715 | +0.01(+0.17%) |
Aug 17, 2005 | 3.374 | 3.583 | 3.368 | 3.555 | 1,166,571 | +0.16(+4.57%) |
Aug 16, 2005 | 3.438 | 3.469 | 3.327 | 3.400 | 857,598 | -0.06(-1.69%) |
Aug 15, 2005 | 3.541 | 3.575 | 3.446 | 3.458 | 597,256 | -0.07(-2.06%) |
Aug 12, 2005 | 3.507 | 3.565 | 3.469 | 3.531 | 518,403 | +0.01(+0.29%) |
Aug 11, 2005 | 3.442 | 3.533 | 3.442 | 3.521 | 575,420 | +0.07(+1.93%) |
Aug 10, 2005 | 3.489 | 3.557 | 3.448 | 3.454 | 455,626 | -0.05(-1.49%) |
Aug 09, 2005 | 3.559 | 3.569 | 3.469 | 3.507 | 1,220,071 | -0.07(-2.03%) |
Aug 08, 2005 | 3.563 | 3.604 | 3.547 | 3.579 | 747,170 | -0.01(-0.34%) |
Aug 05, 2005 | 3.634 | 3.668 | 3.531 | 3.592 | 1,125,858 | -0.04(-1.11%) |
Aug 04, 2005 | 3.614 | 3.634 | 3.596 | 3.632 | 567,027 | +0.00(+0.06%) |
Aug 03, 2005 | 3.594 | 3.646 | 3.592 | 3.630 | 579,047 | -0.01(-0.39%) |
Aug 02, 2005 | 3.630 | 3.680 | 3.557 | 3.644 | 2,219,798 | -0.01(-0.22%) |