Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.133 | 3.138 | 3.098 | 3.124 | 404,383 | -0.01(-0.42%) |
Nov 29, 2006 | 3.076 | 3.195 | 3.076 | 3.138 | 378,440 | +0.06(+2.00%) |
Nov 28, 2006 | 3.072 | 3.111 | 3.019 | 3.076 | 317,908 | -0.01(-0.43%) |
Nov 27, 2006 | 3.217 | 3.225 | 3.063 | 3.089 | 609,647 | -0.16(-4.87%) |
Nov 24, 2006 | 3.120 | 3.335 | 3.080 | 3.247 | 460,364 | +0.07(+2.35%) |
Nov 22, 2006 | 3.217 | 3.243 | 3.080 | 3.173 | 656,980 | -0.04(-1.23%) |
Nov 21, 2006 | 3.080 | 3.283 | 3.032 | 3.212 | 1,400,208 | +0.15(+4.88%) |
Nov 20, 2006 | 3.019 | 3.116 | 3.010 | 3.063 | 636,272 | +0.02(+0.58%) |
Nov 17, 2006 | 3.089 | 3.173 | 2.988 | 3.045 | 894,331 | -0.04(-1.42%) |
Nov 16, 2006 | 3.168 | 3.230 | 3.089 | 3.089 | 756,199 | -0.11(-3.57%) |
Nov 15, 2006 | 3.274 | 3.283 | 3.120 | 3.203 | 1,029,277 | +0.02(+0.55%) |
Nov 14, 2006 | 3.577 | 3.590 | 3.168 | 3.186 | 3,659,249 | -0.44(-12.12%) |
Nov 13, 2006 | 2.984 | 3.691 | 2.878 | 3.625 | 3,620,335 | +0.71(+24.43%) |
Nov 10, 2006 | 2.962 | 2.966 | 2.834 | 2.913 | 363,194 | +0.04(+1.38%) |
Nov 09, 2006 | 2.742 | 2.874 | 2.711 | 2.874 | 598,041 | +0.11(+3.97%) |
Nov 08, 2006 | 2.724 | 2.768 | 2.681 | 2.764 | 240,991 | +0.01(+0.32%) |
Nov 07, 2006 | 2.698 | 2.755 | 2.694 | 2.755 | 326,783 | +0.05(+1.95%) |
Nov 06, 2006 | 2.724 | 2.755 | 2.659 | 2.703 | 309,943 | -0.02(-0.81%) |
Nov 03, 2006 | 2.645 | 2.733 | 2.619 | 2.724 | 235,302 | +0.08(+2.99%) |
Nov 02, 2006 | 2.650 | 2.720 | 2.637 | 2.645 | 201,167 | -0.06(-2.11%) |
Nov 01, 2006 | 2.711 | 2.746 | 2.645 | 2.703 | 196,843 | -0.02(-0.81%) |
Oct 31, 2006 | 2.874 | 2.874 | 2.623 | 2.724 | 337,024 | -0.02(-0.80%) |
Oct 30, 2006 | 2.773 | 2.830 | 2.707 | 2.746 | 167,943 | -0.03(-1.11%) |
Oct 27, 2006 | 2.619 | 2.878 | 2.615 | 2.777 | 488,582 | +0.15(+5.85%) |
Oct 26, 2006 | 2.663 | 2.681 | 2.615 | 2.624 | 440,338 | -0.07(-2.43%) |
Oct 25, 2006 | 2.729 | 2.738 | 2.663 | 2.689 | 247,818 | -0.05(-1.92%) |
Oct 24, 2006 | 2.746 | 2.755 | 2.654 | 2.742 | 174,087 | +0.00(+0.00%) |
Oct 23, 2006 | 2.777 | 2.777 | 2.663 | 2.742 | 152,468 | -0.04(-1.42%) |
Oct 20, 2006 | 2.804 | 2.834 | 2.733 | 2.782 | 199,347 | -0.03(-0.94%) |
Oct 19, 2006 | 2.799 | 2.848 | 2.742 | 2.808 | 187,286 | -0.02(-0.74%) |
Oct 18, 2006 | 2.808 | 2.843 | 2.795 | 2.829 | 112,417 | +0.03(+0.90%) |
Oct 17, 2006 | 2.843 | 2.874 | 2.768 | 2.804 | 131,305 | -0.03(-0.93%) |
Oct 16, 2006 | 2.830 | 2.865 | 2.790 | 2.830 | 215,276 | -0.04(-1.38%) |
Oct 13, 2006 | 2.852 | 2.896 | 2.799 | 2.870 | 193,202 | +0.05(+1.71%) |
Oct 12, 2006 | 2.812 | 2.905 | 2.777 | 2.821 | 232,344 | +0.01(+0.31%) |
Oct 11, 2006 | 2.839 | 2.856 | 2.768 | 2.812 | 303,572 | -0.07(-2.29%) |
Oct 10, 2006 | 2.790 | 2.900 | 2.773 | 2.878 | 450,124 | +0.09(+3.31%) |
Oct 09, 2006 | 2.685 | 2.790 | 2.685 | 2.786 | 299,020 | +0.06(+2.09%) |
Oct 06, 2006 | 2.610 | 2.790 | 2.571 | 2.729 | 689,295 | +0.13(+5.08%) |
Oct 05, 2006 | 2.456 | 2.615 | 2.422 | 2.597 | 419,175 | +0.14(+5.54%) |
Oct 04, 2006 | 2.417 | 2.470 | 2.382 | 2.461 | 273,988 | +0.04(+1.63%) |
Oct 03, 2006 | 2.430 | 2.483 | 2.417 | 2.421 | 100,356 | -0.02(-0.90%) |
Oct 02, 2006 | 2.478 | 2.487 | 2.430 | 2.443 | 81,240 | -0.05(-1.94%) |
Sep 29, 2006 | 2.522 | 2.522 | 2.470 | 2.492 | 120,154 | -0.01(-0.53%) |
Sep 28, 2006 | 2.492 | 2.527 | 2.461 | 2.505 | 157,247 | +0.01(+0.35%) |
Sep 27, 2006 | 2.544 | 2.558 | 2.456 | 2.496 | 354,319 | -0.05(-1.90%) |
Sep 26, 2006 | 2.430 | 2.584 | 2.426 | 2.544 | 230,068 | +0.12(+4.89%) |
Sep 25, 2006 | 2.439 | 2.461 | 2.377 | 2.426 | 241,446 | +0.00(+0.18%) |
Sep 22, 2006 | 2.426 | 2.500 | 2.395 | 2.421 | 265,341 | -0.02(-0.72%) |
Sep 21, 2006 | 2.421 | 2.465 | 2.421 | 2.439 | 162,936 | +0.01(+0.36%) |
Sep 20, 2006 | 2.505 | 2.522 | 2.417 | 2.430 | 225,289 | -0.04(-1.60%) |
Sep 19, 2006 | 2.452 | 2.549 | 2.421 | 2.470 | 240,081 | +0.01(+0.36%) |
Sep 18, 2006 | 2.483 | 2.492 | 2.373 | 2.461 | 332,700 | +0.02(+0.90%) |
Sep 15, 2006 | 2.487 | 2.496 | 2.421 | 2.439 | 313,812 | -0.05(-1.94%) |
Sep 14, 2006 | 2.536 | 2.571 | 2.456 | 2.487 | 317,225 | -0.07(-2.75%) |
Sep 13, 2006 | 2.579 | 2.610 | 2.527 | 2.558 | 271,712 | -0.01(-0.51%) |
Sep 12, 2006 | 2.505 | 2.593 | 2.500 | 2.571 | 263,748 | +0.04(+1.74%) |
Sep 11, 2006 | 2.518 | 2.571 | 2.483 | 2.527 | 244,632 | +0.01(+0.35%) |
Sep 08, 2006 | 2.575 | 2.575 | 2.514 | 2.518 | 426,912 | -0.02(-0.69%) |
Sep 07, 2006 | 2.522 | 2.544 | 2.505 | 2.536 | 388,908 | +0.01(+0.52%) |
Sep 06, 2006 | 2.606 | 2.610 | 2.505 | 2.522 | 397,101 | -0.07(-2.71%) |
Sep 05, 2006 | 2.571 | 2.615 | 2.559 | 2.593 | 248,956 | +0.04(+1.55%) |
Sep 01, 2006 | 2.514 | 2.623 | 2.505 | 2.553 | 361,146 | +0.04(+1.57%) |
Aug 31, 2006 | 2.421 | 2.623 | 2.421 | 2.514 | 343,851 | +0.07(+2.88%) |
Aug 30, 2006 | 2.360 | 2.496 | 2.316 | 2.443 | 338,844 | +0.07(+3.15%) |
Aug 29, 2006 | 2.395 | 2.395 | 2.320 | 2.369 | 138,132 | -0.03(-1.28%) |
Aug 28, 2006 | 2.351 | 2.408 | 2.254 | 2.399 | 318,363 | +0.04(+1.87%) |
Aug 25, 2006 | 2.351 | 2.373 | 2.333 | 2.355 | 194,568 | +0.00(+0.19%) |
Aug 24, 2006 | 2.412 | 2.421 | 2.338 | 2.351 | 283,091 | -0.08(-3.26%) |
Aug 23, 2006 | 2.461 | 2.504 | 2.395 | 2.430 | 217,552 | -0.03(-1.25%) |
Aug 22, 2006 | 2.395 | 2.522 | 2.351 | 2.461 | 590,304 | +0.05(+2.19%) |
Aug 21, 2006 | 2.558 | 2.579 | 2.329 | 2.408 | 1,027,229 | -0.17(-6.64%) |
Aug 18, 2006 | 2.593 | 2.654 | 2.549 | 2.579 | 287,870 | -0.06(-2.17%) |
Aug 17, 2006 | 2.637 | 2.751 | 2.540 | 2.637 | 417,582 | -0.03(-0.99%) |
Aug 16, 2006 | 2.584 | 2.672 | 2.549 | 2.663 | 496,319 | +0.07(+2.54%) |
Aug 15, 2006 | 2.768 | 2.773 | 2.549 | 2.597 | 674,048 | -0.08(-3.11%) |
Aug 14, 2006 | 2.703 | 2.935 | 2.659 | 2.681 | 1,314,871 | +0.03(+1.16%) |
Aug 11, 2006 | 2.338 | 2.733 | 2.338 | 2.650 | 1,645,979 | +0.31(+13.35%) |
Aug 10, 2006 | 2.149 | 2.360 | 2.149 | 2.338 | 732,760 | +0.18(+8.35%) |
Aug 09, 2006 | 2.131 | 2.166 | 2.118 | 2.158 | 326,783 | +0.07(+3.37%) |
Aug 08, 2006 | 2.087 | 2.175 | 2.079 | 2.087 | 588,938 | +0.01(+0.42%) |
Aug 07, 2006 | 2.065 | 2.109 | 2.057 | 2.079 | 294,696 | +0.01(+0.42%) |
Aug 04, 2006 | 2.083 | 2.136 | 2.050 | 2.070 | 272,395 | -0.04(-1.88%) |
Aug 03, 2006 | 2.087 | 2.118 | 2.043 | 2.109 | 489,492 | -0.02(-1.03%) |
Aug 02, 2006 | 2.166 | 2.166 | 2.074 | 2.131 | 303,572 | -0.02(-0.82%) |
Aug 01, 2006 | 2.144 | 2.197 | 2.026 | 2.149 | 829,702 | +0.00(+0.20%) |
Jul 31, 2006 | 2.210 | 2.237 | 2.131 | 2.144 | 384,585 | -0.07(-2.98%) |
Jul 28, 2006 | 2.263 | 2.276 | 2.197 | 2.210 | 513,387 | +0.02(+0.80%) |
Jul 27, 2006 | 2.017 | 2.338 | 2.017 | 2.193 | 1,523,776 | +0.15(+7.08%) |
Jul 26, 2006 | 2.021 | 2.061 | 1.991 | 2.048 | 641,278 | -0.04(-2.10%) |
Jul 25, 2006 | 2.057 | 2.109 | 2.039 | 2.092 | 537,736 | +0.05(+2.59%) |
Jul 24, 2006 | 2.039 | 2.127 | 2.026 | 2.039 | 836,757 | -0.00(-0.21%) |
Jul 21, 2006 | 2.140 | 2.175 | 1.991 | 2.043 | 1,336,490 | -0.14(-6.25%) |
Jul 20, 2006 | 2.311 | 2.377 | 2.153 | 2.180 | 916,405 | -0.13(-5.70%) |
Jul 19, 2006 | 2.711 | 2.711 | 2.079 | 2.311 | 3,924,590 | -0.47(-16.77%) |
Jul 18, 2006 | 2.927 | 2.927 | 2.738 | 2.777 | 555,259 | -0.15(-5.10%) |
Jul 17, 2006 | 2.891 | 2.944 | 2.891 | 2.927 | 310,171 | -0.01(-0.30%) |
Jul 14, 2006 | 2.984 | 2.984 | 2.909 | 2.935 | 365,014 | -0.05(-1.76%) |
Jul 13, 2006 | 2.891 | 2.988 | 2.861 | 2.988 | 598,041 | +0.05(+1.64%) |
Jul 12, 2006 | 3.001 | 3.006 | 2.922 | 2.940 | 393,687 | -0.09(-3.04%) |
Jul 11, 2006 | 3.072 | 3.072 | 2.988 | 3.032 | 306,757 | -0.00(-0.14%) |
Jul 10, 2006 | 2.971 | 3.072 | 2.949 | 3.036 | 332,245 | +0.07(+2.22%) |
Jul 07, 2006 | 3.098 | 3.120 | 2.909 | 2.971 | 698,852 | -0.13(-4.11%) |
Jul 06, 2006 | 3.028 | 3.173 | 3.026 | 3.098 | 209,132 | +0.05(+1.73%) |
Jul 05, 2006 | 3.252 | 3.256 | 3.032 | 3.045 | 798,753 | -0.22(-6.60%) |
Jul 03, 2006 | 3.252 | 3.278 | 3.203 | 3.261 | 183,417 | +0.05(+1.50%) |
Jun 30, 2006 | 3.133 | 3.230 | 3.133 | 3.212 | 279,905 | +0.09(+2.96%) |
Jun 29, 2006 | 3.164 | 3.208 | 3.107 | 3.120 | 258,514 | -0.04(-1.39%) |
Jun 28, 2006 | 3.085 | 3.182 | 3.076 | 3.164 | 259,424 | +0.13(+4.35%) |
Jun 27, 2006 | 3.116 | 3.186 | 3.001 | 3.032 | 303,572 | -0.06(-1.85%) |
Jun 26, 2006 | 2.856 | 3.120 | 2.856 | 3.089 | 341,575 | +0.19(+6.68%) |
Jun 23, 2006 | 2.944 | 2.975 | 2.891 | 2.896 | 304,937 | -0.07(-2.37%) |
Jun 22, 2006 | 2.988 | 2.988 | 2.905 | 2.966 | 229,385 | -0.02(-0.74%) |
Jun 21, 2006 | 2.979 | 3.041 | 2.971 | 2.988 | 276,719 | +0.01(+0.44%) |
Jun 20, 2006 | 2.918 | 2.988 | 2.887 | 2.975 | 197,981 | +0.05(+1.65%) |
Jun 19, 2006 | 2.988 | 3.006 | 2.918 | 2.927 | 279,677 | -0.06(-2.06%) |
Jun 16, 2006 | 3.023 | 3.050 | 2.878 | 2.988 | 338,389 | +0.02(+0.74%) |
Jun 15, 2006 | 2.856 | 2.979 | 2.834 | 2.966 | 334,293 | +0.15(+5.47%) |
Jun 14, 2006 | 2.830 | 2.891 | 2.751 | 2.812 | 704,541 | -0.04(-1.23%) |
Jun 13, 2006 | 3.010 | 3.076 | 2.812 | 2.848 | 633,541 | -0.18(-6.09%) |
Jun 12, 2006 | 3.133 | 3.164 | 3.015 | 3.032 | 411,893 | -0.10(-3.23%) |
Jun 09, 2006 | 3.129 | 3.230 | 3.129 | 3.133 | 235,985 | +0.01(+0.42%) |
Jun 08, 2006 | 3.252 | 3.252 | 3.036 | 3.120 | 651,974 | -0.11(-3.53%) |
Jun 07, 2006 | 3.195 | 3.261 | 3.173 | 3.234 | 219,600 | +0.04(+1.24%) |
Jun 06, 2006 | 3.318 | 3.318 | 3.155 | 3.195 | 298,338 | -0.11(-3.45%) |
Jun 05, 2006 | 3.384 | 3.392 | 3.300 | 3.309 | 188,196 | -0.07(-2.21%) |
Jun 02, 2006 | 3.401 | 3.401 | 3.296 | 3.384 | 259,879 | +0.00(+0.00%) |
Jun 01, 2006 | 3.362 | 3.406 | 3.331 | 3.384 | 234,619 | +0.06(+1.72%) |
May 31, 2006 | 3.305 | 3.401 | 3.305 | 3.327 | 277,402 | +0.06(+1.88%) |
May 30, 2006 | 3.348 | 3.370 | 3.239 | 3.265 | 518,621 | -0.00(-0.13%) |
May 26, 2006 | 3.208 | 3.287 | 3.195 | 3.269 | 334,748 | +0.08(+2.62%) |
May 25, 2006 | 3.173 | 3.203 | 3.146 | 3.186 | 288,325 | +0.02(+0.69%) |
May 24, 2006 | 3.203 | 3.203 | 3.107 | 3.164 | 325,190 | -0.04(-1.10%) |
May 23, 2006 | 3.186 | 3.230 | 3.146 | 3.199 | 369,338 | +0.01(+0.41%) |
May 22, 2006 | 3.287 | 3.287 | 3.129 | 3.186 | 565,272 | -0.10(-3.07%) |
May 19, 2006 | 3.278 | 3.406 | 3.190 | 3.287 | 572,326 | +0.05(+1.49%) |
May 18, 2006 | 3.291 | 3.335 | 3.208 | 3.239 | 352,498 | -0.03(-0.81%) |
May 17, 2006 | 3.340 | 3.340 | 3.230 | 3.265 | 362,283 | -0.07(-2.24%) |
May 16, 2006 | 3.423 | 3.423 | 3.300 | 3.340 | 305,392 | -0.06(-1.81%) |
May 15, 2006 | 3.309 | 3.406 | 3.186 | 3.401 | 905,482 | +0.01(+0.26%) |
May 12, 2006 | 3.480 | 3.515 | 3.348 | 3.392 | 806,036 | -0.12(-3.38%) |
May 11, 2006 | 3.665 | 3.687 | 3.432 | 3.511 | 840,853 | -0.12(-3.39%) |
May 10, 2006 | 3.625 | 3.726 | 3.595 | 3.634 | 337,251 | -0.01(-0.24%) |
May 09, 2006 | 3.660 | 3.726 | 3.608 | 3.643 | 344,306 | -0.02(-0.48%) |
May 08, 2006 | 3.951 | 3.955 | 3.660 | 3.660 | 682,923 | -0.24(-6.19%) |
May 05, 2006 | 3.775 | 3.929 | 3.744 | 3.902 | 851,321 | +0.16(+4.35%) |
May 04, 2006 | 3.568 | 3.753 | 3.568 | 3.740 | 726,843 | +0.15(+4.03%) |
May 03, 2006 | 3.665 | 3.669 | 3.568 | 3.595 | 391,184 | -0.04(-1.09%) |
May 02, 2006 | 3.625 | 3.656 | 3.581 | 3.634 | 421,905 | +0.04(+1.10%) |
May 01, 2006 | 3.586 | 3.639 | 3.564 | 3.595 | 395,735 | +0.04(+1.11%) |
Apr 28, 2006 | 3.639 | 3.639 | 3.542 | 3.555 | 424,409 | +0.01(+0.25%) |
Apr 27, 2006 | 3.678 | 3.678 | 3.515 | 3.546 | 703,859 | -0.13(-3.58%) |
Apr 26, 2006 | 3.520 | 3.691 | 3.520 | 3.678 | 784,189 | +0.11(+3.21%) |
Apr 25, 2006 | 3.784 | 3.841 | 3.494 | 3.564 | 1,870,358 | -0.35(-8.88%) |
Apr 24, 2006 | 3.981 | 3.981 | 3.876 | 3.911 | 354,319 | -0.07(-1.77%) |
Apr 21, 2006 | 3.986 | 4.056 | 3.955 | 3.981 | 460,364 | -0.01(-0.33%) |
Apr 20, 2006 | 4.153 | 4.161 | 3.994 | 3.994 | 418,492 | -0.12(-2.99%) |
Apr 19, 2006 | 4.144 | 4.153 | 4.012 | 4.117 | 571,416 | +0.02(+0.43%) |
Apr 18, 2006 | 4.087 | 4.113 | 4.052 | 4.100 | 605,095 | +0.04(+0.86%) |
Apr 17, 2006 | 4.113 | 4.113 | 4.012 | 4.065 | 344,078 | +0.01(+0.33%) |
Apr 13, 2006 | 4.096 | 4.126 | 4.025 | 4.052 | 251,914 | -0.04(-1.07%) |
Apr 12, 2006 | 3.871 | 4.100 | 3.871 | 4.096 | 448,758 | +0.18(+4.60%) |
Apr 11, 2006 | 4.210 | 4.210 | 3.871 | 3.915 | 761,205 | -0.25(-6.01%) |
Apr 10, 2006 | 4.109 | 4.209 | 4.104 | 4.166 | 439,428 | +0.07(+1.72%) |
Apr 07, 2006 | 4.157 | 4.328 | 3.955 | 4.096 | 949,629 | -0.07(-1.58%) |
Apr 06, 2006 | 4.254 | 4.394 | 4.109 | 4.161 | 1,898,121 | -0.12(-2.77%) |
Apr 05, 2006 | 3.871 | 4.280 | 3.832 | 4.280 | 2,548,958 | +0.41(+10.56%) |
Apr 04, 2006 | 3.757 | 3.871 | 3.687 | 3.871 | 1,513,991 | +0.12(+3.16%) |
Apr 03, 2006 | 3.362 | 3.757 | 3.362 | 3.753 | 1,831,445 | +0.39(+11.63%) |
Mar 31, 2006 | 3.384 | 3.419 | 3.357 | 3.362 | 707,727 | -0.02(-0.65%) |
Mar 30, 2006 | 3.428 | 3.428 | 3.384 | 3.384 | 509,063 | -0.03(-0.90%) |
Mar 29, 2006 | 3.392 | 3.419 | 3.392 | 3.414 | 420,085 | +0.02(+0.65%) |
Mar 28, 2006 | 3.428 | 3.428 | 3.375 | 3.392 | 391,867 | -0.01(-0.39%) |
Mar 27, 2006 | 3.450 | 3.463 | 3.379 | 3.406 | 823,786 | +0.03(+0.91%) |
Mar 24, 2006 | 3.366 | 3.406 | 3.366 | 3.375 | 437,607 | +0.01(+0.26%) |
Mar 23, 2006 | 3.392 | 3.397 | 3.348 | 3.366 | 355,912 | -0.02(-0.65%) |
Mar 22, 2006 | 3.423 | 3.423 | 3.344 | 3.388 | 810,359 | -0.02(-0.64%) |
Mar 21, 2006 | 3.454 | 3.454 | 3.344 | 3.410 | 1,073,425 | -0.03(-0.89%) |
Mar 20, 2006 | 3.340 | 3.450 | 3.318 | 3.441 | 1,519,225 | +0.13(+3.98%) |
Mar 17, 2006 | 3.256 | 3.428 | 3.256 | 3.309 | 1,946,137 | +0.03(+0.80%) |
Mar 16, 2006 | 3.247 | 3.331 | 3.247 | 3.283 | 1,323,064 | -0.01(-0.27%) |
Mar 15, 2006 | 3.296 | 3.296 | 3.239 | 3.291 | 1,339,904 | +0.00(+0.00%) |
Mar 14, 2006 | 3.076 | 3.305 | 3.054 | 3.291 | 4,581,343 | +0.22(+7.00%) |
Mar 13, 2006 | 2.993 | 3.076 | 2.993 | 3.076 | 1,057,723 | +0.07(+2.19%) |
Mar 10, 2006 | 3.076 | 3.089 | 2.997 | 3.010 | 1,124,172 | -0.07(-2.28%) |
Mar 09, 2006 | 3.102 | 3.164 | 3.080 | 3.080 | 1,065,232 | -0.04(-1.13%) |
Mar 08, 2006 | 3.133 | 3.151 | 3.102 | 3.116 | 1,070,922 | -0.02(-0.56%) |
Mar 07, 2006 | 3.155 | 3.190 | 3.107 | 3.133 | 988,543 | -0.07(-2.06%) |
Mar 06, 2006 | 3.212 | 3.212 | 3.186 | 3.199 | 1,024,498 | +0.00(+0.14%) |
Mar 03, 2006 | 3.212 | 3.225 | 3.164 | 3.195 | 933,700 | +0.00(+0.14%) |
Mar 02, 2006 | 3.195 | 3.212 | 3.094 | 3.190 | 1,931,346 | -0.00(-0.14%) |
Mar 01, 2006 | 3.160 | 3.225 | 3.085 | 3.195 | 2,354,162 | +0.04(+1.39%) |
Feb 28, 2006 | 3.849 | 3.454 | 3.076 | 3.151 | 6,542,955 | -0.70(-18.15%) |
Feb 27, 2006 | 3.845 | 3.880 | 3.827 | 3.849 | 968,062 | +0.02(+0.46%) |
Feb 24, 2006 | 3.823 | 3.999 | 3.814 | 3.832 | 1,386,782 | +0.01(+0.35%) |
Feb 23, 2006 | 3.885 | 3.951 | 3.784 | 3.819 | 781,686 | -0.07(-1.70%) |
Feb 22, 2006 | 3.805 | 3.929 | 3.744 | 3.885 | 1,866,717 | +0.08(+2.20%) |
Feb 21, 2006 | 3.845 | 3.999 | 3.788 | 3.801 | 641,506 | -0.04(-1.03%) |
Feb 17, 2006 | 3.858 | 3.876 | 3.788 | 3.841 | 566,865 | -0.02(-0.57%) |
Feb 16, 2006 | 3.788 | 3.911 | 3.779 | 3.863 | 1,285,288 | +0.09(+2.33%) |
Feb 15, 2006 | 3.968 | 4.087 | 3.647 | 3.775 | 2,601,753 | -0.18(-4.45%) |
Feb 14, 2006 | 3.986 | 4.016 | 3.915 | 3.951 | 921,866 | +0.01(+0.22%) |
Feb 13, 2006 | 3.986 | 4.082 | 3.911 | 3.942 | 1,621,174 | +0.02(+0.45%) |
Feb 10, 2006 | 3.911 | 4.016 | 3.827 | 3.924 | 1,047,710 | +0.05(+1.25%) |
Feb 09, 2006 | 3.911 | 4.065 | 3.805 | 3.876 | 1,429,564 | -0.03(-0.68%) |
Feb 08, 2006 | 4.069 | 4.126 | 3.871 | 3.902 | 1,053,627 | -0.07(-1.88%) |
Feb 07, 2006 | 4.065 | 4.188 | 3.902 | 3.977 | 2,085,407 | -0.06(-1.42%) |
Feb 06, 2006 | 3.876 | 4.087 | 3.788 | 4.034 | 2,813,616 | +0.25(+6.50%) |
Feb 03, 2006 | 4.214 | 4.311 | 3.757 | 3.788 | 5,147,298 | -0.37(-8.88%) |
Feb 02, 2006 | 3.533 | 4.175 | 3.520 | 4.157 | 6,457,391 | +0.62(+17.66%) |
Feb 01, 2006 | 3.524 | 3.555 | 3.494 | 3.533 | 369,110 | -0.00(-0.12%) |
Jan 31, 2006 | 3.551 | 3.581 | 3.524 | 3.537 | 388,453 | -0.02(-0.49%) |
Jan 30, 2006 | 3.454 | 3.559 | 3.454 | 3.555 | 392,777 | +0.06(+1.76%) |
Jan 27, 2006 | 3.441 | 3.555 | 3.441 | 3.494 | 540,012 | +0.05(+1.53%) |
Jan 26, 2006 | 3.489 | 3.494 | 3.428 | 3.441 | 586,208 | -0.05(-1.51%) |
Jan 25, 2006 | 3.414 | 3.515 | 3.410 | 3.494 | 660,621 | +0.08(+2.45%) |
Jan 24, 2006 | 3.370 | 3.423 | 3.370 | 3.410 | 378,440 | +0.04(+1.31%) |
Jan 23, 2006 | 3.392 | 3.392 | 3.335 | 3.366 | 385,040 | +0.02(+0.53%) |
Jan 20, 2006 | 3.419 | 3.419 | 3.318 | 3.348 | 807,401 | -0.03(-0.91%) |
Jan 19, 2006 | 3.414 | 3.428 | 3.375 | 3.379 | 748,689 | +0.04(+1.05%) |
Jan 18, 2006 | 3.388 | 3.435 | 3.331 | 3.344 | 639,913 | -0.10(-2.93%) |
Jan 17, 2006 | 3.472 | 3.498 | 3.388 | 3.445 | 833,343 | -0.03(-0.88%) |
Jan 13, 2006 | 3.489 | 3.515 | 3.410 | 3.476 | 345,671 | +0.00(+0.13%) |
Jan 12, 2006 | 3.542 | 3.551 | 3.463 | 3.472 | 1,020,174 | -0.07(-1.99%) |
Jan 11, 2006 | 3.590 | 3.617 | 3.537 | 3.542 | 360,008 | -0.05(-1.35%) |
Jan 10, 2006 | 3.621 | 3.643 | 3.576 | 3.590 | 249,639 | +0.00(+0.00%) |
Jan 09, 2006 | 3.630 | 3.674 | 3.559 | 3.590 | 610,557 | -0.02(-0.61%) |
Jan 06, 2006 | 3.634 | 3.643 | 3.568 | 3.612 | 1,260,256 | +0.01(+0.37%) |
Jan 05, 2006 | 3.494 | 3.612 | 3.494 | 3.599 | 341,120 | -0.04(-1.09%) |
Jan 04, 2006 | 3.603 | 3.647 | 3.577 | 3.639 | 390,501 | +0.07(+1.85%) |
Jan 03, 2006 | 3.454 | 3.577 | 3.366 | 3.573 | 625,349 | +0.13(+3.83%) |
Dec 30, 2005 | 3.450 | 3.511 | 3.414 | 3.441 | 747,324 | -0.01(-0.38%) |
Dec 29, 2005 | 3.595 | 3.617 | 3.428 | 3.454 | 864,975 | -0.14(-3.91%) |
Dec 28, 2005 | 3.735 | 3.735 | 3.581 | 3.595 | 973,068 | -0.13(-3.54%) |
Dec 27, 2005 | 3.713 | 3.929 | 3.674 | 3.726 | 1,384,051 | +0.06(+1.68%) |
Dec 23, 2005 | 3.423 | 3.669 | 3.419 | 3.665 | 1,130,089 | +0.27(+8.03%) |
Dec 22, 2005 | 3.296 | 3.428 | 3.296 | 3.392 | 500,415 | +0.05(+1.58%) |
Dec 21, 2005 | 3.190 | 3.348 | 3.190 | 3.340 | 391,867 | +0.11(+3.54%) |
Dec 20, 2005 | 3.261 | 3.331 | 3.199 | 3.225 | 498,140 | -0.05(-1.61%) |
Dec 19, 2005 | 3.318 | 3.392 | 3.274 | 3.278 | 526,585 | -0.04(-1.19%) |
Dec 16, 2005 | 3.401 | 3.406 | 3.309 | 3.318 | 336,568 | -0.07(-2.08%) |
Dec 15, 2005 | 3.353 | 3.401 | 3.331 | 3.388 | 416,899 | -0.00(-0.13%) |
Dec 14, 2005 | 3.432 | 3.463 | 3.348 | 3.392 | 656,298 | -0.06(-1.66%) |
Dec 13, 2005 | 3.410 | 3.529 | 3.406 | 3.450 | 491,996 | +0.02(+0.64%) |
Dec 12, 2005 | 3.419 | 3.436 | 3.384 | 3.428 | 392,094 | -0.01(-0.26%) |
Dec 09, 2005 | 3.406 | 3.441 | 3.397 | 3.436 | 279,222 | -0.00(-0.13%) |
Dec 08, 2005 | 3.511 | 3.511 | 3.410 | 3.441 | 459,454 | -0.03(-0.89%) |
Dec 07, 2005 | 3.524 | 3.577 | 3.450 | 3.472 | 724,567 | -0.12(-3.30%) |
Dec 06, 2005 | 3.700 | 3.726 | 3.542 | 3.590 | 611,240 | -0.11(-2.97%) |
Dec 05, 2005 | 3.779 | 3.801 | 3.652 | 3.700 | 356,367 | +0.04(+1.08%) |
Dec 02, 2005 | 3.700 | 3.757 | 3.625 | 3.660 | 301,068 | -0.04(-1.07%) |