Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.750 | 3.150 | 2.750 | 3.150 | 10,521 | +0.10(+3.28%) |
Jul 28, 2006 | 2.890 | 3.160 | 2.750 | 3.050 | 5,500 | -0.04(-1.29%) |
Jul 27, 2006 | 2.769 | 3.150 | 2.670 | 3.090 | 17,580 | +0.29(+10.36%) |
Jul 26, 2006 | 2.800 | 2.850 | 2.770 | 2.800 | 12,930 | +0.03(+1.08%) |
Jul 25, 2006 | 3.580 | 3.580 | 2.500 | 2.770 | 74,991 | -0.90(-24.52%) |
Jul 24, 2006 | 3.480 | 3.680 | 3.480 | 3.670 | 1,400 | +0.06(+1.66%) |
Jul 21, 2006 | 3.500 | 3.650 | 3.500 | 3.610 | 9,446 | +0.11(+3.14%) |
Jul 20, 2006 | 3.610 | 3.610 | 3.490 | 3.500 | 7,100 | -0.18(-4.89%) |
Jul 19, 2006 | 3.540 | 3.700 | 3.540 | 3.680 | 13,609 | +0.18(+5.14%) |
Jul 18, 2006 | 3.530 | 3.550 | 3.480 | 3.500 | 7,180 | +0.00(+0.07%) |
Jul 17, 2006 | 3.520 | 3.560 | 3.480 | 3.498 | 8,491 | -0.10(-2.84%) |
Jul 14, 2006 | 3.510 | 3.600 | 3.510 | 3.600 | 8,550 | +0.00(+0.00%) |
Jul 13, 2006 | 3.500 | 3.600 | 3.500 | 3.600 | 4,522 | +0.00(+0.00%) |
Jul 12, 2006 | 3.590 | 3.600 | 3.500 | 3.600 | 7,300 | -0.06(-1.64%) |
Jul 11, 2006 | 3.550 | 3.680 | 3.550 | 3.660 | 12,656 | +0.16(+4.57%) |
Jul 10, 2006 | 3.480 | 3.500 | 3.410 | 3.500 | 4,925 | +0.02(+0.57%) |
Jul 07, 2006 | 3.580 | 3.590 | 3.480 | 3.480 | 9,810 | +0.00(+0.00%) |
Jul 06, 2006 | 3.460 | 3.570 | 3.460 | 3.480 | 3,268 | -0.04(-1.14%) |
Jul 05, 2006 | 3.480 | 3.570 | 3.480 | 3.520 | 1,100 | -0.07(-1.95%) |
Jul 03, 2006 | 3.580 | 3.590 | 3.580 | 3.590 | 650 | +0.01(+0.28%) |
Jun 30, 2006 | 3.500 | 3.580 | 3.450 | 3.580 | 2,710 | +0.04(+1.13%) |
Jun 29, 2006 | 3.420 | 3.540 | 3.420 | 3.540 | 2,600 | +0.10(+2.91%) |
Jun 28, 2006 | 3.440 | 3.450 | 3.430 | 3.440 | 1,940 | -0.03(-0.86%) |
Jun 27, 2006 | 3.450 | 3.640 | 3.450 | 3.470 | 6,470 | +0.00(+0.00%) |
Jun 26, 2006 | 3.560 | 3.620 | 3.470 | 3.470 | 6,900 | -0.16(-4.41%) |
Jun 23, 2006 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 3.630 | 3.690 | 3.630 | 3.630 | 6,040 | +0.03(+0.83%) |
Jun 21, 2006 | 3.600 | 3.613 | 3.560 | 3.600 | 1,900 | -0.07(-1.91%) |
Jun 20, 2006 | 3.560 | 3.670 | 3.560 | 3.670 | 1,700 | -0.01(-0.27%) |
Jun 19, 2006 | 3.420 | 3.680 | 3.420 | 3.680 | 6,166 | +0.18(+5.14%) |
Jun 16, 2006 | 3.570 | 3.630 | 3.500 | 3.500 | 15,635 | -0.07(-1.96%) |
Jun 15, 2006 | 3.475 | 3.570 | 3.340 | 3.570 | 9,973 | +0.07(+2.00%) |
Jun 14, 2006 | 3.540 | 3.540 | 3.400 | 3.500 | 7,711 | +0.14(+4.17%) |
Jun 13, 2006 | 3.360 | 3.360 | 3.350 | 3.360 | 4,540 | +0.00(+0.00%) |
Jun 12, 2006 | 3.360 | 3.450 | 3.360 | 3.360 | 9,618 | -0.05(-1.47%) |
Jun 09, 2006 | 3.400 | 3.421 | 3.360 | 3.410 | 8,413 | -0.09(-2.57%) |
Jun 08, 2006 | 3.540 | 3.550 | 3.480 | 3.500 | 9,400 | -0.10(-2.78%) |
Jun 07, 2006 | 3.500 | 3.600 | 3.470 | 3.600 | 6,090 | +0.14(+4.05%) |
Jun 06, 2006 | 3.540 | 3.600 | 3.460 | 3.460 | 11,499 | -0.09(-2.54%) |
Jun 05, 2006 | 3.680 | 3.680 | 3.510 | 3.550 | 1,275 | +0.04(+1.14%) |
Jun 02, 2006 | 3.670 | 3.670 | 3.510 | 3.510 | 3,101 | -0.12(-3.31%) |
Jun 01, 2006 | 3.630 | 3.690 | 3.410 | 3.630 | 16,710 | +0.18(+5.22%) |
May 31, 2006 | 3.570 | 3.620 | 3.430 | 3.450 | 9,990 | -0.13(-3.63%) |
May 30, 2006 | 3.650 | 3.650 | 3.570 | 3.580 | 9,350 | -0.06(-1.65%) |
May 26, 2006 | 3.450 | 3.640 | 3.420 | 3.640 | 7,820 | +0.24(+7.06%) |
May 25, 2006 | 3.340 | 3.490 | 3.340 | 3.400 | 13,258 | -0.02(-0.58%) |
May 24, 2006 | 3.510 | 3.540 | 3.340 | 3.420 | 22,574 | +0.02(+0.59%) |
May 23, 2006 | 3.550 | 3.580 | 3.380 | 3.400 | 18,889 | -0.15(-4.23%) |
May 22, 2006 | 3.550 | 3.550 | 3.500 | 3.550 | 7,692 | +0.07(+2.01%) |
May 19, 2006 | 3.520 | 3.520 | 3.480 | 3.480 | 10,725 | -0.02(-0.57%) |
May 18, 2006 | 3.490 | 3.550 | 3.490 | 3.500 | 12,525 | +0.03(+0.86%) |
May 17, 2006 | 3.550 | 3.550 | 3.440 | 3.470 | 19,607 | -0.04(-1.14%) |
May 16, 2006 | 3.530 | 3.530 | 3.490 | 3.510 | 18,178 | -0.03(-0.85%) |
May 15, 2006 | 3.750 | 3.750 | 3.530 | 3.540 | 62,590 | -0.22(-5.85%) |
May 12, 2006 | 3.870 | 3.870 | 3.710 | 3.760 | 9,277 | +0.00(+0.00%) |
May 11, 2006 | 3.780 | 3.880 | 3.750 | 3.760 | 11,010 | +0.01(+0.27%) |
May 10, 2006 | 3.760 | 3.890 | 3.750 | 3.750 | 23,084 | -0.02(-0.53%) |
May 09, 2006 | 3.800 | 3.890 | 3.770 | 3.770 | 11,225 | -0.04(-1.05%) |
May 08, 2006 | 3.870 | 3.870 | 3.800 | 3.810 | 14,043 | -0.02(-0.52%) |
May 05, 2006 | 3.790 | 3.850 | 3.790 | 3.830 | 9,840 | +0.05(+1.32%) |
May 04, 2006 | 3.750 | 3.800 | 3.710 | 3.780 | 20,253 | +0.03(+0.80%) |
May 03, 2006 | 3.820 | 3.820 | 3.700 | 3.750 | 3,305 | -0.07(-1.83%) |
May 02, 2006 | 3.750 | 3.860 | 3.750 | 3.820 | 9,188 | +0.12(+3.24%) |
May 01, 2006 | 3.750 | 3.760 | 3.700 | 3.700 | 22,092 | -0.07(-1.86%) |
Apr 28, 2006 | 3.770 | 3.780 | 3.740 | 3.770 | 5,000 | -0.02(-0.53%) |
Apr 27, 2006 | 3.740 | 3.800 | 3.680 | 3.790 | 11,646 | +0.07(+1.88%) |
Apr 26, 2006 | 3.810 | 3.810 | 3.640 | 3.720 | 23,811 | -0.04(-1.06%) |
Apr 25, 2006 | 3.750 | 3.810 | 3.720 | 3.760 | 39,906 | +0.07(+1.90%) |
Apr 24, 2006 | 3.750 | 3.750 | 3.610 | 3.690 | 33,072 | -0.14(-3.66%) |
Apr 21, 2006 | 3.770 | 3.880 | 3.750 | 3.830 | 4,774 | +0.07(+1.86%) |
Apr 20, 2006 | 3.780 | 3.880 | 3.760 | 3.760 | 9,736 | +0.01(+0.27%) |
Apr 19, 2006 | 3.770 | 3.800 | 3.700 | 3.750 | 10,188 | -0.05(-1.32%) |
Apr 18, 2006 | 3.750 | 3.800 | 3.680 | 3.800 | 19,920 | +0.05(+1.33%) |
Apr 17, 2006 | 3.750 | 3.760 | 3.750 | 3.750 | 6,006 | +0.01(+0.27%) |
Apr 13, 2006 | 3.730 | 3.760 | 3.730 | 3.740 | 6,498 | -0.04(-1.17%) |
Apr 12, 2006 | 3.750 | 3.800 | 3.750 | 3.784 | 4,000 | +0.03(+0.92%) |
Apr 11, 2006 | 3.760 | 3.800 | 3.750 | 3.750 | 9,616 | -0.07(-1.83%) |
Apr 10, 2006 | 3.910 | 3.940 | 3.781 | 3.820 | 17,452 | -0.03(-0.78%) |
Apr 07, 2006 | 3.830 | 3.900 | 3.830 | 3.850 | 5,364 | +0.00(+0.00%) |
Apr 06, 2006 | 3.750 | 3.940 | 3.750 | 3.850 | 12,244 | +0.07(+1.85%) |
Apr 05, 2006 | 3.870 | 3.920 | 3.780 | 3.780 | 2,815 | -0.04(-1.05%) |
Apr 04, 2006 | 3.750 | 3.850 | 3.750 | 3.820 | 5,525 | +0.02(+0.53%) |
Apr 03, 2006 | 3.850 | 3.850 | 3.710 | 3.800 | 16,712 | -0.05(-1.30%) |
Mar 31, 2006 | 3.840 | 3.860 | 3.720 | 3.850 | 2,346 | +0.06(+1.58%) |
Mar 30, 2006 | 3.880 | 3.906 | 3.750 | 3.790 | 14,446 | -0.07(-1.84%) |
Mar 29, 2006 | 3.820 | 3.890 | 3.710 | 3.861 | 10,260 | +0.01(+0.29%) |
Mar 28, 2006 | 3.850 | 3.870 | 3.850 | 3.850 | 9,154 | -0.02(-0.52%) |
Mar 27, 2006 | 3.990 | 3.990 | 3.820 | 3.870 | 14,304 | -0.15(-3.73%) |
Mar 24, 2006 | 3.900 | 4.020 | 3.830 | 4.020 | 45,277 | +0.12(+3.08%) |
Mar 23, 2006 | 3.750 | 3.900 | 3.650 | 3.900 | 36,200 | +0.25(+6.74%) |
Mar 22, 2006 | 3.650 | 3.710 | 3.650 | 3.654 | 24,300 | -0.03(-0.72%) |
Mar 21, 2006 | 3.630 | 3.690 | 3.580 | 3.680 | 8,500 | +0.06(+1.66%) |
Mar 20, 2006 | 3.520 | 3.690 | 3.520 | 3.620 | 15,910 | -0.07(-1.90%) |
Mar 17, 2006 | 3.631 | 3.690 | 3.520 | 3.690 | 6,710 | +0.05(+1.37%) |
Mar 16, 2006 | 3.520 | 3.690 | 3.520 | 3.640 | 14,164 | +0.02(+0.55%) |
Mar 15, 2006 | 3.600 | 3.650 | 3.520 | 3.620 | 20,058 | +0.02(+0.56%) |
Mar 14, 2006 | 3.580 | 3.620 | 3.580 | 3.600 | 6,200 | -0.01(-0.28%) |
Mar 13, 2006 | 3.610 | 3.640 | 3.600 | 3.610 | 22,487 | +0.00(+0.00%) |
Mar 10, 2006 | 3.660 | 3.690 | 3.610 | 3.610 | 13,381 | -0.08(-2.17%) |
Mar 09, 2006 | 3.680 | 3.730 | 3.650 | 3.690 | 12,190 | -0.01(-0.27%) |
Mar 08, 2006 | 3.750 | 3.750 | 3.650 | 3.700 | 6,604 | -0.02(-0.54%) |
Mar 07, 2006 | 3.750 | 3.790 | 3.650 | 3.720 | 17,179 | -0.03(-0.80%) |
Mar 06, 2006 | 3.670 | 3.800 | 3.670 | 3.750 | 12,332 | +0.06(+1.62%) |
Mar 03, 2006 | 3.810 | 3.900 | 3.660 | 3.690 | 16,694 | -0.05(-1.33%) |
Mar 02, 2006 | 3.700 | 3.780 | 3.660 | 3.740 | 52,795 | +0.19(+5.35%) |
Mar 01, 2006 | 3.550 | 3.630 | 3.520 | 3.550 | 8,400 | +0.00(+0.00%) |
Feb 28, 2006 | 3.580 | 3.610 | 3.510 | 3.550 | 10,993 | -0.03(-0.84%) |
Feb 27, 2006 | 3.600 | 3.623 | 3.550 | 3.580 | 20,425 | +0.05(+1.42%) |
Feb 24, 2006 | 3.560 | 3.640 | 3.510 | 3.530 | 21,400 | -0.07(-1.94%) |
Feb 23, 2006 | 3.550 | 3.600 | 3.500 | 3.600 | 46,810 | +0.01(+0.28%) |
Feb 22, 2006 | 3.630 | 3.640 | 3.560 | 3.590 | 37,789 | +0.01(+0.28%) |
Feb 21, 2006 | 3.700 | 3.700 | 3.560 | 3.580 | 47,947 | -0.08(-2.19%) |
Feb 17, 2006 | 3.640 | 3.740 | 3.640 | 3.660 | 16,292 | +0.02(+0.55%) |
Feb 16, 2006 | 3.620 | 3.750 | 3.620 | 3.640 | 13,700 | -0.01(-0.27%) |
Feb 15, 2006 | 3.660 | 3.710 | 3.630 | 3.650 | 22,219 | -0.05(-1.35%) |
Feb 14, 2006 | 3.790 | 3.810 | 3.670 | 3.700 | 6,650 | -0.02(-0.54%) |
Feb 13, 2006 | 3.790 | 3.790 | 3.670 | 3.720 | 50,104 | +0.06(+1.64%) |
Feb 10, 2006 | 3.750 | 3.800 | 3.660 | 3.660 | 31,036 | -0.15(-3.94%) |
Feb 09, 2006 | 3.810 | 3.810 | 3.640 | 3.810 | 33,265 | +0.00(+0.00%) |
Feb 08, 2006 | 3.610 | 3.810 | 3.600 | 3.810 | 18,535 | +0.18(+4.96%) |
Feb 07, 2006 | 3.810 | 3.810 | 3.600 | 3.630 | 64,644 | -0.05(-1.36%) |
Feb 06, 2006 | 3.700 | 3.789 | 3.680 | 3.680 | 66,859 | +0.03(+0.82%) |
Feb 03, 2006 | 3.600 | 3.650 | 3.550 | 3.650 | 37,628 | +0.01(+0.27%) |
Feb 02, 2006 | 3.644 | 3.670 | 3.600 | 3.640 | 13,020 | +0.03(+0.76%) |
Feb 01, 2006 | 3.560 | 3.640 | 3.500 | 3.612 | 72,842 | +0.03(+0.71%) |
Jan 31, 2006 | 3.700 | 3.700 | 3.500 | 3.587 | 124,996 | -0.06(-1.73%) |
Jan 30, 2006 | 3.940 | 3.950 | 3.650 | 3.650 | 104,141 | -0.12(-3.18%) |
Jan 27, 2006 | 3.710 | 3.790 | 3.700 | 3.770 | 72,086 | +0.04(+1.07%) |
Jan 26, 2006 | 3.840 | 3.880 | 3.650 | 3.730 | 113,438 | -0.06(-1.58%) |
Jan 25, 2006 | 3.890 | 3.902 | 3.780 | 3.790 | 72,886 | -0.14(-3.56%) |
Jan 24, 2006 | 4.070 | 4.070 | 3.770 | 3.930 | 176,262 | -0.06(-1.50%) |
Jan 23, 2006 | 4.170 | 4.500 | 3.850 | 3.990 | 646,278 | -1.39(-25.84%) |
Jan 20, 2006 | 5.120 | 5.640 | 4.950 | 5.380 | 230,700 | +0.18(+3.46%) |
Jan 19, 2006 | 5.120 | 5.250 | 5.090 | 5.200 | 74,001 | +0.08(+1.56%) |
Jan 18, 2006 | 4.670 | 5.140 | 4.670 | 5.120 | 51,169 | +0.33(+6.89%) |
Jan 17, 2006 | 4.900 | 4.960 | 4.730 | 4.790 | 45,554 | -0.11(-2.25%) |
Jan 13, 2006 | 5.140 | 5.140 | 4.900 | 4.900 | 47,241 | -0.25(-4.85%) |
Jan 12, 2006 | 5.200 | 5.240 | 5.050 | 5.150 | 70,700 | -0.02(-0.39%) |
Jan 11, 2006 | 5.000 | 5.240 | 4.820 | 5.170 | 178,882 | +0.17(+3.40%) |
Jan 10, 2006 | 4.780 | 5.190 | 4.750 | 5.000 | 219,022 | +0.24(+5.06%) |
Jan 09, 2006 | 4.700 | 4.840 | 4.600 | 4.759 | 131,941 | +0.24(+5.29%) |
Jan 06, 2006 | 4.150 | 4.600 | 4.000 | 4.520 | 146,513 | +0.47(+11.60%) |
Jan 05, 2006 | 4.200 | 4.270 | 4.011 | 4.050 | 9,269 | -0.10(-2.41%) |
Jan 04, 2006 | 4.200 | 4.320 | 4.100 | 4.150 | 39,362 | -0.05(-1.19%) |
Jan 03, 2006 | 4.050 | 4.200 | 3.980 | 4.200 | 39,136 | +0.14(+3.45%) |
Dec 30, 2005 | 3.990 | 4.140 | 3.900 | 4.060 | 24,543 | +0.00(+0.00%) |
Dec 29, 2005 | 4.080 | 4.270 | 3.900 | 4.060 | 64,030 | -0.02(-0.49%) |
Dec 28, 2005 | 3.980 | 4.140 | 3.830 | 4.080 | 95,000 | +0.08(+2.00%) |
Dec 27, 2005 | 4.030 | 4.130 | 3.900 | 4.000 | 40,900 | +0.00(+0.00%) |
Dec 23, 2005 | 3.930 | 4.000 | 3.860 | 4.000 | 18,950 | +0.06(+1.52%) |
Dec 22, 2005 | 3.750 | 4.020 | 3.700 | 3.940 | 94,809 | +0.20(+5.35%) |
Dec 21, 2005 | 3.690 | 3.780 | 3.650 | 3.740 | 81,904 | +0.10(+2.75%) |
Dec 20, 2005 | 3.800 | 3.850 | 3.530 | 3.640 | 105,939 | -0.16(-4.21%) |
Dec 19, 2005 | 3.970 | 3.970 | 3.750 | 3.800 | 62,544 | -0.12(-3.06%) |
Dec 16, 2005 | 4.090 | 4.090 | 3.830 | 3.920 | 23,728 | -0.13(-3.21%) |
Dec 15, 2005 | 3.800 | 4.050 | 3.780 | 4.050 | 80,763 | +0.24(+6.30%) |
Dec 14, 2005 | 3.860 | 3.880 | 3.780 | 3.810 | 49,932 | -0.08(-2.06%) |
Dec 13, 2005 | 4.010 | 4.050 | 3.850 | 3.890 | 34,166 | -0.12(-2.99%) |
Dec 12, 2005 | 4.350 | 4.350 | 3.900 | 4.010 | 65,141 | -0.14(-3.37%) |
Dec 09, 2005 | 4.270 | 4.330 | 4.100 | 4.150 | 20,256 | -0.18(-4.16%) |
Dec 08, 2005 | 3.950 | 4.330 | 3.900 | 4.330 | 98,942 | +0.42(+10.74%) |
Dec 07, 2005 | 3.840 | 3.960 | 3.701 | 3.910 | 67,510 | +0.05(+1.30%) |
Dec 06, 2005 | 4.040 | 4.040 | 3.800 | 3.860 | 84,581 | -0.08(-2.03%) |
Dec 05, 2005 | 4.070 | 4.090 | 3.790 | 3.940 | 197,191 | -0.12(-2.96%) |
Dec 02, 2005 | 4.140 | 4.200 | 3.890 | 4.060 | 178,641 | -0.10(-2.40%) |
Dec 01, 2005 | 4.430 | 4.520 | 4.130 | 4.160 | 75,604 | -0.30(-6.73%) |
Nov 30, 2005 | 4.200 | 4.740 | 4.100 | 4.460 | 128,498 | +0.19(+4.45%) |
Nov 29, 2005 | 4.280 | 4.440 | 4.200 | 4.270 | 42,077 | -0.07(-1.61%) |
Nov 28, 2005 | 4.510 | 4.741 | 4.070 | 4.340 | 103,092 | -0.17(-3.77%) |
Nov 25, 2005 | 4.740 | 4.760 | 4.450 | 4.510 | 23,654 | -0.25(-5.25%) |
Nov 23, 2005 | 4.900 | 4.940 | 4.600 | 4.760 | 54,790 | -0.09(-1.86%) |
Nov 22, 2005 | 4.500 | 5.070 | 4.500 | 4.850 | 290,836 | +0.40(+8.99%) |
Nov 21, 2005 | 4.310 | 4.600 | 4.200 | 4.450 | 233,594 | +0.24(+5.70%) |
Nov 18, 2005 | 4.050 | 4.432 | 4.020 | 4.210 | 387,546 | +0.16(+3.95%) |
Nov 17, 2005 | 4.600 | 4.680 | 4.050 | 4.050 | 425,888 | -0.45(-10.00%) |
Nov 16, 2005 | 4.010 | 4.630 | 4.000 | 4.500 | 430,932 | +0.50(+12.50%) |
Nov 15, 2005 | 4.170 | 4.180 | 3.820 | 4.000 | 322,179 | +0.05(+1.27%) |
Nov 14, 2005 | 3.490 | 4.020 | 3.320 | 3.950 | 242,172 | +0.58(+17.25%) |
Nov 11, 2005 | 3.310 | 3.380 | 3.220 | 3.369 | 35,713 | +0.10(+3.03%) |
Nov 10, 2005 | 3.200 | 3.270 | 3.160 | 3.270 | 19,430 | +0.07(+2.19%) |
Nov 09, 2005 | 3.200 | 3.220 | 3.150 | 3.200 | 19,635 | -0.07(-2.14%) |
Nov 08, 2005 | 3.290 | 3.290 | 3.110 | 3.270 | 1,470 | +0.09(+2.83%) |
Nov 07, 2005 | 3.250 | 3.300 | 3.160 | 3.180 | 13,351 | -0.05(-1.55%) |
Nov 04, 2005 | 3.111 | 3.250 | 3.110 | 3.230 | 9,580 | +0.08(+2.54%) |
Nov 03, 2005 | 3.070 | 3.150 | 3.030 | 3.150 | 28,226 | +0.05(+1.61%) |
Nov 02, 2005 | 3.030 | 3.169 | 3.030 | 3.100 | 13,333 | +0.06(+1.97%) |
Nov 01, 2005 | 3.140 | 3.270 | 3.030 | 3.040 | 22,722 | -0.15(-4.70%) |
Oct 31, 2005 | 3.120 | 3.240 | 3.100 | 3.190 | 13,708 | +0.06(+1.92%) |
Oct 28, 2005 | 3.150 | 3.240 | 3.120 | 3.130 | 12,970 | +0.04(+1.29%) |
Oct 27, 2005 | 3.170 | 3.170 | 3.060 | 3.090 | 22,490 | -0.08(-2.52%) |
Oct 26, 2005 | 3.170 | 3.230 | 3.170 | 3.170 | 12,700 | -0.07(-2.16%) |
Oct 25, 2005 | 3.240 | 3.240 | 3.120 | 3.240 | 13,565 | -0.06(-1.82%) |
Oct 24, 2005 | 3.120 | 3.330 | 3.120 | 3.300 | 24,950 | +0.17(+5.43%) |
Oct 21, 2005 | 3.210 | 3.210 | 3.120 | 3.130 | 14,580 | -0.08(-2.49%) |
Oct 20, 2005 | 3.390 | 3.390 | 3.210 | 3.210 | 11,325 | -0.14(-4.18%) |
Oct 19, 2005 | 3.201 | 3.390 | 3.200 | 3.350 | 25,006 | +0.02(+0.60%) |
Oct 18, 2005 | 3.300 | 3.330 | 3.300 | 3.330 | 3,634 | +0.03(+0.91%) |
Oct 17, 2005 | 3.250 | 3.300 | 3.250 | 3.300 | 3,300 | +0.05(+1.54%) |
Oct 14, 2005 | 3.080 | 3.250 | 3.050 | 3.250 | 11,757 | +0.08(+2.52%) |
Oct 13, 2005 | 3.180 | 3.180 | 3.030 | 3.170 | 32,931 | +0.09(+2.92%) |
Oct 12, 2005 | 3.130 | 3.270 | 3.060 | 3.080 | 33,614 | -0.07(-2.22%) |
Oct 11, 2005 | 3.270 | 3.350 | 3.090 | 3.150 | 48,717 | -0.19(-5.69%) |
Oct 10, 2005 | 3.310 | 3.450 | 3.220 | 3.340 | 10,218 | -0.02(-0.60%) |
Oct 07, 2005 | 3.330 | 3.390 | 3.330 | 3.360 | 6,085 | +0.00(+0.00%) |
Oct 06, 2005 | 3.420 | 3.420 | 3.250 | 3.360 | 53,904 | -0.13(-3.72%) |
Oct 05, 2005 | 3.450 | 3.550 | 3.350 | 3.490 | 19,114 | +0.08(+2.35%) |
Oct 04, 2005 | 3.460 | 3.530 | 3.400 | 3.410 | 19,541 | -0.09(-2.57%) |
Oct 03, 2005 | 3.520 | 3.520 | 3.460 | 3.500 | 13,536 | -0.01(-0.31%) |
Sep 30, 2005 | 3.490 | 3.560 | 3.390 | 3.511 | 39,495 | -0.08(-2.20%) |
Sep 29, 2005 | 3.600 | 3.600 | 3.490 | 3.590 | 23,708 | -0.09(-2.45%) |
Sep 28, 2005 | 3.720 | 3.720 | 3.600 | 3.680 | 6,044 | +0.08(+2.22%) |
Sep 27, 2005 | 3.750 | 3.750 | 3.550 | 3.600 | 14,245 | +0.05(+1.41%) |
Sep 26, 2005 | 3.780 | 3.780 | 3.500 | 3.550 | 22,463 | +0.00(+0.00%) |
Sep 23, 2005 | 3.550 | 3.663 | 3.550 | 3.550 | 10,837 | -0.02(-0.56%) |
Sep 22, 2005 | 3.570 | 3.620 | 3.560 | 3.570 | 8,600 | -0.11(-2.99%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.600 | 3.680 | 11,053 | +0.01(+0.27%) |
Sep 20, 2005 | 3.700 | 3.750 | 3.670 | 3.670 | 6,500 | -0.04(-1.08%) |
Sep 19, 2005 | 3.740 | 3.780 | 3.700 | 3.710 | 10,082 | -0.04(-1.07%) |
Sep 16, 2005 | 3.819 | 3.819 | 3.740 | 3.750 | 9,500 | +0.00(+0.00%) |
Sep 15, 2005 | 3.760 | 3.770 | 3.740 | 3.750 | 8,051 | +0.00(+0.00%) |
Sep 14, 2005 | 3.760 | 3.790 | 3.750 | 3.750 | 8,500 | -0.04(-1.06%) |
Sep 13, 2005 | 3.760 | 3.950 | 3.760 | 3.790 | 14,800 | -0.04(-1.04%) |
Sep 12, 2005 | 3.950 | 4.000 | 3.750 | 3.830 | 17,447 | -0.02(-0.52%) |
Sep 09, 2005 | 3.800 | 3.980 | 3.800 | 3.850 | 9,400 | -0.11(-2.78%) |
Sep 08, 2005 | 4.000 | 4.000 | 3.850 | 3.960 | 20,882 | +0.02(+0.51%) |
Sep 07, 2005 | 3.890 | 3.950 | 3.760 | 3.940 | 16,070 | +0.19(+5.07%) |
Sep 06, 2005 | 3.680 | 3.870 | 3.680 | 3.750 | 28,970 | +0.13(+3.59%) |
Sep 02, 2005 | 3.600 | 3.740 | 3.600 | 3.620 | 20,516 | +0.02(+0.56%) |
Sep 01, 2005 | 3.790 | 3.790 | 3.600 | 3.600 | 25,960 | -0.15(-4.00%) |
Aug 31, 2005 | 3.680 | 3.770 | 3.680 | 3.750 | 14,962 | +0.06(+1.63%) |
Aug 30, 2005 | 3.820 | 3.840 | 3.680 | 3.690 | 77,076 | -0.19(-4.90%) |
Aug 29, 2005 | 3.890 | 3.950 | 3.800 | 3.880 | 14,313 | -0.01(-0.26%) |
Aug 26, 2005 | 3.830 | 3.890 | 3.740 | 3.890 | 14,733 | +0.10(+2.64%) |
Aug 25, 2005 | 3.750 | 3.820 | 3.750 | 3.790 | 40,896 | -0.03(-0.79%) |
Aug 24, 2005 | 3.900 | 3.900 | 3.800 | 3.820 | 40,068 | -0.08(-2.05%) |
Aug 23, 2005 | 3.960 | 4.020 | 3.860 | 3.900 | 25,098 | -0.08(-1.96%) |
Aug 22, 2005 | 4.100 | 4.100 | 3.850 | 3.978 | 47,080 | -0.05(-1.29%) |
Aug 19, 2005 | 4.100 | 4.100 | 4.030 | 4.030 | 8,611 | -0.03(-0.74%) |
Aug 18, 2005 | 3.980 | 4.060 | 3.930 | 4.060 | 43,454 | +0.11(+2.78%) |
Aug 17, 2005 | 4.050 | 4.050 | 3.930 | 3.950 | 11,907 | +0.02(+0.51%) |
Aug 16, 2005 | 4.050 | 4.120 | 3.930 | 3.930 | 18,363 | -0.13(-3.20%) |
Aug 15, 2005 | 4.090 | 4.140 | 3.960 | 4.060 | 30,294 | +0.11(+2.78%) |
Aug 12, 2005 | 3.920 | 4.110 | 3.900 | 3.950 | 25,288 | +0.02(+0.51%) |
Aug 11, 2005 | 3.970 | 4.000 | 3.916 | 3.930 | 20,594 | -0.02(-0.51%) |
Aug 10, 2005 | 3.910 | 3.970 | 3.860 | 3.950 | 46,880 | -0.02(-0.50%) |
Aug 09, 2005 | 3.990 | 4.000 | 3.900 | 3.970 | 12,498 | +0.04(+1.02%) |
Aug 08, 2005 | 4.080 | 4.080 | 3.890 | 3.930 | 67,169 | -0.10(-2.48%) |
Aug 05, 2005 | 4.060 | 4.060 | 3.950 | 4.030 | 17,020 | +0.03(+0.75%) |
Aug 04, 2005 | 4.130 | 4.130 | 3.950 | 4.000 | 73,433 | -0.07(-1.72%) |
Aug 03, 2005 | 4.230 | 4.250 | 4.060 | 4.070 | 41,789 | -0.13(-3.10%) |
Aug 02, 2005 | 4.030 | 4.240 | 4.030 | 4.200 | 63,183 | +0.14(+3.45%) |