Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.950 | 2.980 | 2.930 | 2.970 | 10,000 | -0.01(-0.34%) |
Nov 29, 2006 | 2.980 | 3.080 | 2.920 | 2.980 | 47,125 | +0.01(+0.34%) |
Nov 28, 2006 | 2.940 | 2.990 | 2.920 | 2.970 | 11,260 | -0.02(-0.67%) |
Nov 27, 2006 | 2.900 | 3.020 | 2.890 | 2.990 | 33,034 | +0.10(+3.46%) |
Nov 24, 2006 | 2.970 | 3.010 | 2.810 | 2.890 | 72,421 | -0.12(-3.99%) |
Nov 22, 2006 | 3.040 | 3.080 | 2.940 | 3.010 | 30,130 | -0.03(-0.99%) |
Nov 21, 2006 | 3.100 | 3.120 | 2.990 | 3.040 | 21,070 | -0.12(-3.80%) |
Nov 20, 2006 | 3.070 | 3.160 | 3.070 | 3.160 | 13,600 | -0.02(-0.63%) |
Nov 17, 2006 | 3.159 | 3.200 | 3.158 | 3.180 | 6,500 | +0.02(+0.63%) |
Nov 16, 2006 | 3.050 | 3.200 | 3.050 | 3.160 | 78,357 | +0.13(+4.29%) |
Nov 15, 2006 | 2.940 | 3.140 | 2.940 | 3.030 | 71,451 | +0.07(+2.36%) |
Nov 14, 2006 | 3.000 | 3.000 | 2.830 | 2.960 | 27,913 | -0.03(-1.00%) |
Nov 13, 2006 | 2.990 | 3.030 | 2.990 | 2.990 | 19,912 | -0.01(-0.33%) |
Nov 10, 2006 | 2.900 | 3.000 | 2.810 | 3.000 | 43,954 | +0.11(+3.81%) |
Nov 09, 2006 | 2.820 | 2.920 | 2.810 | 2.890 | 23,350 | +0.09(+3.21%) |
Nov 08, 2006 | 2.850 | 2.860 | 2.800 | 2.800 | 68,100 | -0.04(-1.41%) |
Nov 07, 2006 | 2.890 | 2.940 | 2.800 | 2.840 | 86,968 | -0.04(-1.39%) |
Nov 06, 2006 | 2.916 | 2.940 | 2.850 | 2.880 | 15,619 | -0.07(-2.38%) |
Nov 03, 2006 | 2.950 | 2.980 | 2.850 | 2.950 | 15,534 | -0.05(-1.67%) |
Nov 02, 2006 | 3.150 | 3.150 | 2.990 | 3.000 | 14,100 | -0.01(-0.33%) |
Nov 01, 2006 | 3.020 | 3.100 | 2.990 | 3.010 | 79,347 | -0.03(-0.99%) |
Oct 31, 2006 | 3.060 | 3.070 | 3.000 | 3.040 | 105,588 | +0.05(+1.67%) |
Oct 30, 2006 | 2.830 | 3.100 | 2.830 | 2.990 | 181,284 | +0.13(+4.55%) |
Oct 27, 2006 | 2.830 | 2.900 | 2.770 | 2.860 | 19,186 | +0.00(+0.00%) |
Oct 26, 2006 | 2.950 | 2.970 | 2.820 | 2.860 | 21,335 | -0.12(-4.03%) |
Oct 25, 2006 | 2.970 | 3.020 | 2.920 | 2.980 | 21,770 | -0.01(-0.33%) |
Oct 24, 2006 | 3.020 | 3.220 | 2.990 | 2.990 | 38,400 | -0.06(-1.97%) |
Oct 23, 2006 | 3.150 | 3.150 | 3.010 | 3.050 | 37,819 | -0.14(-4.39%) |
Oct 20, 2006 | 3.220 | 3.240 | 3.170 | 3.190 | 63,719 | +0.00(+0.00%) |
Oct 19, 2006 | 3.310 | 3.380 | 3.153 | 3.190 | 182,313 | +0.03(+0.95%) |
Oct 18, 2006 | 3.000 | 3.220 | 3.000 | 3.160 | 116,094 | +0.20(+6.76%) |
Oct 17, 2006 | 2.960 | 2.980 | 2.910 | 2.960 | 29,257 | -0.02(-0.67%) |
Oct 16, 2006 | 2.950 | 2.990 | 2.860 | 2.980 | 27,834 | -0.02(-0.67%) |
Oct 13, 2006 | 2.930 | 3.000 | 2.820 | 3.000 | 39,100 | +0.08(+2.74%) |
Oct 12, 2006 | 2.920 | 2.950 | 2.750 | 2.920 | 45,392 | -0.03(-1.02%) |
Oct 11, 2006 | 3.000 | 3.000 | 2.830 | 2.950 | 19,350 | -0.03(-1.01%) |
Oct 10, 2006 | 3.000 | 3.000 | 2.930 | 2.980 | 22,943 | +0.02(+0.68%) |
Oct 09, 2006 | 2.910 | 3.000 | 2.890 | 2.960 | 35,001 | +0.04(+1.37%) |
Oct 06, 2006 | 2.780 | 2.970 | 2.710 | 2.920 | 14,456 | +0.14(+5.03%) |
Oct 05, 2006 | 2.740 | 2.800 | 2.740 | 2.780 | 13,946 | +0.02(+0.72%) |
Oct 04, 2006 | 2.750 | 2.830 | 2.720 | 2.760 | 9,480 | -0.02(-0.72%) |
Oct 03, 2006 | 2.680 | 2.860 | 2.680 | 2.780 | 11,275 | +0.13(+4.91%) |
Oct 02, 2006 | 2.870 | 2.870 | 2.610 | 2.650 | 29,212 | -0.21(-7.35%) |
Sep 29, 2006 | 2.900 | 2.950 | 2.860 | 2.860 | 20,655 | -0.06(-2.04%) |
Sep 28, 2006 | 2.890 | 2.950 | 2.870 | 2.920 | 96,744 | +0.03(+1.04%) |
Sep 27, 2006 | 2.780 | 2.890 | 2.760 | 2.890 | 24,170 | +0.12(+4.33%) |
Sep 26, 2006 | 2.800 | 2.800 | 2.770 | 2.770 | 33,692 | -0.03(-1.07%) |
Sep 25, 2006 | 2.800 | 2.800 | 2.790 | 2.800 | 53,908 | +0.00(+0.00%) |
Sep 22, 2006 | 2.770 | 2.990 | 2.740 | 2.800 | 75,742 | +0.02(+0.72%) |
Sep 21, 2006 | 2.800 | 2.800 | 2.700 | 2.780 | 73,744 | +0.01(+0.36%) |
Sep 20, 2006 | 2.610 | 2.770 | 2.610 | 2.770 | 20,553 | +0.17(+6.54%) |
Sep 19, 2006 | 2.600 | 2.640 | 2.590 | 2.600 | 13,185 | -0.06(-2.26%) |
Sep 18, 2006 | 2.560 | 2.678 | 2.560 | 2.660 | 4,186 | -0.02(-0.75%) |
Sep 15, 2006 | 2.630 | 2.680 | 2.620 | 2.680 | 4,235 | +0.02(+0.75%) |
Sep 14, 2006 | 2.680 | 2.690 | 2.650 | 2.660 | 14,100 | -0.03(-1.12%) |
Sep 13, 2006 | 2.690 | 2.740 | 2.650 | 2.690 | 8,870 | +0.00(+0.00%) |
Sep 12, 2006 | 2.620 | 2.712 | 2.620 | 2.690 | 15,357 | +0.04(+1.51%) |
Sep 11, 2006 | 2.600 | 2.740 | 2.600 | 2.650 | 14,057 | +0.04(+1.53%) |
Sep 08, 2006 | 2.600 | 2.650 | 2.600 | 2.610 | 9,340 | +0.00(+0.00%) |
Sep 07, 2006 | 2.610 | 2.660 | 2.600 | 2.610 | 12,400 | -0.04(-1.51%) |
Sep 06, 2006 | 2.610 | 2.720 | 2.600 | 2.650 | 11,742 | -0.01(-0.38%) |
Sep 05, 2006 | 2.440 | 2.680 | 2.440 | 2.660 | 23,683 | -0.05(-1.85%) |
Sep 01, 2006 | 2.730 | 2.730 | 2.690 | 2.710 | 2,600 | +0.00(+0.00%) |
Aug 31, 2006 | 2.660 | 2.720 | 2.620 | 2.710 | 23,138 | -0.01(-0.37%) |
Aug 30, 2006 | 2.610 | 2.740 | 2.590 | 2.720 | 8,861 | +0.02(+0.74%) |
Aug 29, 2006 | 2.800 | 2.800 | 2.610 | 2.700 | 9,469 | -0.04(-1.46%) |
Aug 28, 2006 | 2.560 | 2.770 | 2.520 | 2.740 | 25,303 | +0.11(+4.18%) |
Aug 25, 2006 | 2.500 | 2.650 | 2.420 | 2.630 | 14,600 | +0.07(+2.73%) |
Aug 24, 2006 | 2.700 | 2.700 | 2.530 | 2.560 | 5,050 | -0.11(-4.12%) |
Aug 23, 2006 | 2.580 | 2.830 | 2.500 | 2.670 | 12,189 | +0.03(+1.14%) |
Aug 22, 2006 | 2.560 | 2.660 | 2.500 | 2.640 | 8,800 | +0.01(+0.38%) |
Aug 21, 2006 | 2.510 | 2.640 | 2.500 | 2.630 | 13,300 | +0.14(+5.62%) |
Aug 18, 2006 | 2.530 | 2.560 | 2.480 | 2.490 | 28,749 | -0.05(-1.97%) |
Aug 17, 2006 | 2.500 | 2.730 | 2.500 | 2.540 | 15,305 | -0.01(-0.39%) |
Aug 16, 2006 | 2.640 | 2.640 | 2.540 | 2.550 | 5,817 | -0.08(-3.04%) |
Aug 15, 2006 | 2.640 | 2.650 | 2.540 | 2.630 | 15,975 | +0.05(+1.94%) |
Aug 14, 2006 | 2.580 | 2.630 | 2.550 | 2.580 | 2,500 | -0.06(-2.27%) |
Aug 11, 2006 | 2.610 | 2.710 | 2.580 | 2.640 | 2,633 | +0.09(+3.53%) |
Aug 10, 2006 | 2.700 | 2.710 | 2.530 | 2.550 | 26,534 | -0.21(-7.61%) |
Aug 09, 2006 | 2.770 | 2.850 | 2.680 | 2.760 | 25,640 | -0.04(-1.43%) |
Aug 08, 2006 | 2.750 | 2.920 | 2.750 | 2.800 | 9,800 | -0.02(-0.71%) |
Aug 07, 2006 | 2.740 | 2.830 | 2.730 | 2.820 | 2,466 | -0.06(-2.08%) |
Aug 04, 2006 | 2.840 | 2.900 | 2.730 | 2.880 | 13,576 | -0.06(-2.04%) |
Aug 03, 2006 | 2.950 | 2.960 | 2.800 | 2.940 | 6,100 | +0.05(+1.73%) |
Aug 02, 2006 | 2.820 | 2.980 | 2.820 | 2.890 | 9,335 | -0.02(-0.69%) |
Aug 01, 2006 | 2.830 | 2.940 | 2.760 | 2.910 | 6,005 | +0.08(+2.83%) |
Jul 31, 2006 | 2.650 | 3.000 | 2.650 | 2.830 | 10,670 | +0.13(+4.81%) |
Jul 28, 2006 | 2.710 | 2.770 | 2.580 | 2.700 | 13,295 | -0.02(-0.74%) |
Jul 27, 2006 | 2.800 | 2.800 | 2.710 | 2.720 | 15,810 | -0.05(-1.81%) |
Jul 26, 2006 | 2.770 | 2.880 | 2.650 | 2.770 | 21,428 | +0.00(+0.00%) |
Jul 25, 2006 | 2.810 | 2.830 | 2.750 | 2.770 | 8,283 | -0.10(-3.48%) |
Jul 24, 2006 | 2.730 | 2.900 | 2.700 | 2.870 | 12,600 | +0.09(+3.23%) |
Jul 21, 2006 | 2.730 | 2.900 | 2.650 | 2.780 | 21,228 | -0.01(-0.36%) |
Jul 20, 2006 | 2.750 | 2.850 | 2.740 | 2.790 | 34,520 | +0.03(+1.09%) |
Jul 19, 2006 | 2.890 | 2.890 | 2.710 | 2.760 | 22,475 | +0.02(+0.73%) |
Jul 18, 2006 | 2.700 | 2.790 | 2.680 | 2.740 | 15,100 | +0.04(+1.48%) |
Jul 17, 2006 | 2.650 | 2.770 | 2.650 | 2.700 | 31,044 | -0.09(-3.23%) |
Jul 14, 2006 | 2.870 | 2.880 | 2.700 | 2.790 | 12,410 | -0.05(-1.76%) |
Jul 13, 2006 | 2.840 | 2.870 | 2.730 | 2.840 | 23,256 | +0.02(+0.71%) |
Jul 12, 2006 | 2.760 | 2.970 | 2.760 | 2.820 | 19,766 | -0.05(-1.74%) |
Jul 11, 2006 | 2.930 | 2.930 | 2.830 | 2.870 | 4,955 | -0.01(-0.35%) |
Jul 10, 2006 | 2.860 | 2.970 | 2.810 | 2.880 | 16,289 | -0.07(-2.37%) |
Jul 07, 2006 | 2.940 | 3.000 | 2.870 | 2.950 | 6,626 | -0.01(-0.34%) |
Jul 06, 2006 | 2.900 | 3.050 | 2.880 | 2.960 | 26,130 | +0.01(+0.34%) |
Jul 05, 2006 | 3.050 | 3.050 | 2.862 | 2.950 | 21,127 | -0.04(-1.34%) |
Jul 03, 2006 | 2.880 | 2.990 | 2.820 | 2.990 | 2,874 | +0.10(+3.46%) |
Jun 30, 2006 | 2.840 | 2.900 | 2.760 | 2.890 | 20,006 | +0.19(+7.04%) |
Jun 29, 2006 | 3.000 | 3.000 | 2.630 | 2.700 | 82,700 | -0.20(-6.90%) |
Jun 28, 2006 | 3.100 | 3.100 | 2.900 | 2.900 | 28,630 | -0.20(-6.45%) |
Jun 27, 2006 | 3.100 | 3.200 | 3.100 | 3.100 | 25,886 | -0.01(-0.32%) |
Jun 26, 2006 | 3.160 | 3.240 | 3.100 | 3.110 | 36,400 | -0.13(-4.01%) |
Jun 23, 2006 | 3.270 | 3.400 | 3.100 | 3.240 | 46,396 | -0.15(-4.42%) |
Jun 22, 2006 | 3.340 | 3.400 | 3.290 | 3.390 | 11,268 | +0.02(+0.59%) |
Jun 21, 2006 | 3.420 | 3.550 | 3.300 | 3.370 | 14,648 | +0.02(+0.60%) |
Jun 20, 2006 | 3.400 | 3.430 | 3.300 | 3.350 | 7,444 | -0.05(-1.47%) |
Jun 19, 2006 | 3.420 | 3.430 | 3.350 | 3.400 | 29,012 | +0.00(+0.00%) |
Jun 16, 2006 | 3.460 | 3.460 | 3.400 | 3.400 | 19,345 | -0.02(-0.58%) |
Jun 15, 2006 | 3.400 | 3.490 | 3.390 | 3.420 | 19,935 | +0.06(+1.79%) |
Jun 14, 2006 | 3.350 | 3.440 | 3.300 | 3.360 | 30,559 | +0.00(+0.00%) |
Jun 13, 2006 | 3.500 | 3.510 | 3.340 | 3.360 | 24,944 | -0.13(-3.72%) |
Jun 12, 2006 | 3.450 | 3.520 | 3.420 | 3.490 | 63,878 | +0.00(+0.00%) |
Jun 09, 2006 | 3.510 | 3.530 | 3.440 | 3.490 | 35,500 | -0.03(-0.85%) |
Jun 08, 2006 | 3.410 | 3.540 | 3.360 | 3.520 | 68,957 | -0.03(-0.85%) |
Jun 07, 2006 | 3.370 | 3.580 | 3.360 | 3.550 | 61,431 | +0.12(+3.50%) |
Jun 06, 2006 | 3.580 | 3.580 | 3.320 | 3.430 | 18,778 | -0.12(-3.38%) |
Jun 05, 2006 | 3.550 | 3.600 | 3.550 | 3.550 | 18,540 | -0.03(-0.84%) |
Jun 02, 2006 | 3.560 | 3.590 | 3.560 | 3.580 | 3,900 | +0.00(+0.00%) |
Jun 01, 2006 | 3.610 | 3.610 | 3.470 | 3.580 | 11,161 | -0.01(-0.28%) |
May 31, 2006 | 3.350 | 3.590 | 3.350 | 3.590 | 28,277 | +0.25(+7.49%) |
May 30, 2006 | 3.320 | 3.360 | 3.290 | 3.340 | 9,512 | -0.02(-0.60%) |
May 26, 2006 | 3.210 | 3.380 | 3.160 | 3.360 | 9,549 | +0.06(+1.82%) |
May 25, 2006 | 3.300 | 3.390 | 3.180 | 3.300 | 10,529 | +0.08(+2.48%) |
May 24, 2006 | 3.100 | 3.270 | 3.060 | 3.220 | 80,999 | -0.06(-1.83%) |
May 23, 2006 | 3.310 | 3.550 | 3.240 | 3.280 | 29,002 | -0.02(-0.61%) |
May 22, 2006 | 3.310 | 3.450 | 3.210 | 3.300 | 17,000 | -0.07(-2.08%) |
May 19, 2006 | 3.260 | 3.390 | 3.100 | 3.370 | 43,851 | +0.12(+3.69%) |
May 18, 2006 | 3.510 | 3.520 | 3.150 | 3.250 | 41,956 | -0.26(-7.41%) |
May 17, 2006 | 3.490 | 3.570 | 3.360 | 3.510 | 22,673 | +0.09(+2.63%) |
May 16, 2006 | 3.630 | 3.680 | 3.110 | 3.420 | 59,783 | -0.03(-0.87%) |
May 15, 2006 | 3.540 | 3.660 | 3.450 | 3.450 | 15,771 | -0.10(-2.82%) |
May 12, 2006 | 3.750 | 3.750 | 3.440 | 3.550 | 54,128 | -0.22(-5.84%) |
May 11, 2006 | 3.820 | 3.820 | 3.700 | 3.770 | 4,759 | -0.03(-0.79%) |
May 10, 2006 | 3.780 | 3.850 | 3.700 | 3.800 | 32,213 | -0.02(-0.52%) |
May 09, 2006 | 3.770 | 3.990 | 3.720 | 3.820 | 22,558 | -0.03(-0.78%) |
May 08, 2006 | 3.830 | 3.960 | 3.800 | 3.850 | 20,407 | -0.09(-2.28%) |
May 05, 2006 | 3.900 | 4.000 | 3.760 | 3.940 | 15,100 | -0.05(-1.25%) |
May 04, 2006 | 3.860 | 4.000 | 3.860 | 3.990 | 19,096 | +0.12(+3.10%) |
May 03, 2006 | 3.870 | 3.940 | 3.830 | 3.870 | 12,400 | +0.03(+0.78%) |
May 02, 2006 | 3.970 | 3.980 | 3.810 | 3.840 | 7,200 | -0.13(-3.27%) |
May 01, 2006 | 3.900 | 4.050 | 3.900 | 3.970 | 8,104 | +0.01(+0.25%) |
Apr 28, 2006 | 3.880 | 4.000 | 3.700 | 3.960 | 40,800 | +0.13(+3.39%) |
Apr 27, 2006 | 4.100 | 4.150 | 3.790 | 3.830 | 31,999 | -0.07(-1.79%) |
Apr 26, 2006 | 3.780 | 3.900 | 3.760 | 3.900 | 15,948 | +0.03(+0.78%) |
Apr 25, 2006 | 3.900 | 3.900 | 3.760 | 3.870 | 6,900 | -0.05(-1.28%) |
Apr 24, 2006 | 3.950 | 4.000 | 3.900 | 3.920 | 13,649 | -0.10(-2.49%) |
Apr 21, 2006 | 4.000 | 4.100 | 3.970 | 4.020 | 9,540 | +0.04(+1.00%) |
Apr 20, 2006 | 3.980 | 4.039 | 3.980 | 3.980 | 7,640 | +0.00(+0.00%) |
Apr 19, 2006 | 3.970 | 4.200 | 3.837 | 3.980 | 32,373 | +0.13(+3.38%) |
Apr 18, 2006 | 3.890 | 4.000 | 3.800 | 3.850 | 35,755 | -0.10(-2.53%) |
Apr 17, 2006 | 4.000 | 4.060 | 3.871 | 3.950 | 22,726 | -0.08(-1.99%) |
Apr 13, 2006 | 3.940 | 4.130 | 3.930 | 4.030 | 41,879 | +0.17(+4.40%) |
Apr 12, 2006 | 3.890 | 4.010 | 3.781 | 3.860 | 92,519 | -0.03(-0.77%) |
Apr 11, 2006 | 3.870 | 4.080 | 3.840 | 3.890 | 41,837 | -0.20(-4.89%) |
Apr 10, 2006 | 3.970 | 4.090 | 3.700 | 4.090 | 139,524 | +0.07(+1.74%) |
Apr 07, 2006 | 4.010 | 4.120 | 3.970 | 4.020 | 65,950 | -0.04(-0.99%) |
Apr 06, 2006 | 4.050 | 4.150 | 4.000 | 4.060 | 46,799 | -0.04(-0.98%) |
Apr 05, 2006 | 4.130 | 4.130 | 3.940 | 4.100 | 16,527 | +0.04(+0.99%) |
Apr 04, 2006 | 3.920 | 4.120 | 3.880 | 4.060 | 31,807 | +0.16(+4.10%) |
Apr 03, 2006 | 3.820 | 3.920 | 3.820 | 3.900 | 16,584 | +0.05(+1.30%) |
Mar 31, 2006 | 3.780 | 3.860 | 3.770 | 3.850 | 16,600 | +0.00(+0.00%) |
Mar 30, 2006 | 3.690 | 3.860 | 3.570 | 3.850 | 32,444 | +0.16(+4.34%) |
Mar 29, 2006 | 3.720 | 3.800 | 3.600 | 3.690 | 26,505 | +0.10(+2.79%) |
Mar 28, 2006 | 3.520 | 3.590 | 3.450 | 3.590 | 26,150 | +0.09(+2.57%) |
Mar 27, 2006 | 3.800 | 3.800 | 3.200 | 3.500 | 100,203 | -0.20(-5.41%) |
Mar 24, 2006 | 3.680 | 3.810 | 3.670 | 3.700 | 9,760 | +0.00(+0.00%) |
Mar 23, 2006 | 3.850 | 3.890 | 3.620 | 3.700 | 17,500 | -0.08(-2.12%) |
Mar 22, 2006 | 3.990 | 4.070 | 3.780 | 3.780 | 112,500 | -0.27(-6.66%) |
Mar 21, 2006 | 4.010 | 4.050 | 3.990 | 4.050 | 36,417 | +0.02(+0.50%) |
Mar 20, 2006 | 4.000 | 4.050 | 4.000 | 4.030 | 13,546 | -0.04(-0.98%) |
Mar 17, 2006 | 4.090 | 4.110 | 4.060 | 4.070 | 3,930 | -0.01(-0.25%) |
Mar 16, 2006 | 4.090 | 4.180 | 4.080 | 4.080 | 8,699 | +0.01(+0.25%) |
Mar 15, 2006 | 4.050 | 4.140 | 4.020 | 4.070 | 36,767 | +0.01(+0.25%) |
Mar 14, 2006 | 4.140 | 4.140 | 4.000 | 4.060 | 19,590 | +0.06(+1.50%) |
Mar 13, 2006 | 4.050 | 4.060 | 3.990 | 4.000 | 57,749 | -0.18(-4.31%) |
Mar 10, 2006 | 4.050 | 4.190 | 4.050 | 4.180 | 13,110 | +0.05(+1.21%) |
Mar 09, 2006 | 4.020 | 4.180 | 4.020 | 4.130 | 29,369 | +0.08(+1.98%) |
Mar 08, 2006 | 4.150 | 4.180 | 3.710 | 4.050 | 70,179 | -0.12(-2.88%) |
Mar 07, 2006 | 4.250 | 4.250 | 4.160 | 4.170 | 27,082 | -0.03(-0.71%) |
Mar 06, 2006 | 4.030 | 4.200 | 4.030 | 4.200 | 48,283 | +0.11(+2.69%) |
Mar 03, 2006 | 4.050 | 4.100 | 4.010 | 4.090 | 3,302 | +0.02(+0.49%) |
Mar 02, 2006 | 4.000 | 4.080 | 3.950 | 4.070 | 17,279 | +0.06(+1.50%) |
Mar 01, 2006 | 3.980 | 4.040 | 3.840 | 4.010 | 21,634 | +0.04(+1.01%) |
Feb 28, 2006 | 4.050 | 4.050 | 3.930 | 3.970 | 13,530 | -0.08(-1.98%) |
Feb 27, 2006 | 3.990 | 4.050 | 3.940 | 4.050 | 14,046 | +0.00(+0.00%) |
Feb 24, 2006 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | +0.02(+0.49%) |
Feb 23, 2006 | 4.000 | 4.130 | 3.950 | 4.030 | 17,244 | -0.06(-1.46%) |
Feb 22, 2006 | 4.020 | 4.090 | 3.960 | 4.090 | 22,598 | +0.02(+0.49%) |
Feb 21, 2006 | 3.980 | 4.070 | 3.880 | 4.070 | 17,229 | +0.04(+1.04%) |
Feb 17, 2006 | 3.990 | 4.130 | 3.930 | 4.028 | 14,220 | +0.05(+1.21%) |
Feb 16, 2006 | 3.740 | 4.000 | 3.740 | 3.980 | 21,900 | +0.03(+0.76%) |
Feb 15, 2006 | 3.930 | 3.950 | 3.880 | 3.950 | 26,029 | +0.02(+0.51%) |
Feb 14, 2006 | 3.810 | 4.030 | 3.810 | 3.930 | 55,390 | -0.04(-1.01%) |
Feb 13, 2006 | 4.000 | 4.030 | 3.930 | 3.970 | 56,234 | -0.15(-3.64%) |
Feb 10, 2006 | 4.200 | 4.200 | 4.040 | 4.120 | 45,022 | -0.07(-1.67%) |
Feb 09, 2006 | 4.130 | 4.240 | 3.960 | 4.190 | 41,573 | +0.01(+0.24%) |
Feb 08, 2006 | 4.250 | 4.300 | 4.030 | 4.180 | 35,526 | -0.12(-2.79%) |
Feb 07, 2006 | 4.400 | 4.520 | 4.250 | 4.300 | 57,752 | -0.27(-5.91%) |
Feb 06, 2006 | 4.600 | 4.670 | 4.540 | 4.570 | 27,660 | -0.14(-2.97%) |
Feb 03, 2006 | 4.500 | 4.750 | 4.500 | 4.710 | 9,909 | -0.04(-0.84%) |
Feb 02, 2006 | 4.800 | 4.800 | 4.600 | 4.750 | 31,936 | -0.14(-2.86%) |
Feb 01, 2006 | 4.900 | 4.900 | 4.810 | 4.890 | 21,017 | -0.11(-2.20%) |
Jan 31, 2006 | 4.800 | 5.000 | 4.750 | 5.000 | 30,880 | +0.05(+1.01%) |
Jan 30, 2006 | 4.940 | 5.000 | 4.700 | 4.950 | 32,227 | +0.01(+0.20%) |
Jan 27, 2006 | 4.850 | 4.990 | 4.630 | 4.940 | 26,131 | +0.13(+2.70%) |
Jan 26, 2006 | 4.710 | 4.810 | 4.600 | 4.810 | 45,997 | +0.15(+3.22%) |
Jan 25, 2006 | 4.710 | 4.820 | 4.420 | 4.660 | 55,229 | -0.14(-2.92%) |
Jan 24, 2006 | 4.700 | 4.820 | 4.700 | 4.800 | 12,447 | +0.06(+1.27%) |
Jan 23, 2006 | 5.000 | 5.000 | 4.580 | 4.740 | 49,213 | -0.24(-4.82%) |
Jan 20, 2006 | 5.140 | 5.140 | 4.830 | 4.980 | 36,990 | -0.13(-2.54%) |
Jan 19, 2006 | 4.940 | 5.210 | 4.940 | 5.110 | 34,444 | +0.12(+2.40%) |
Jan 18, 2006 | 5.110 | 5.110 | 4.640 | 4.990 | 77,474 | -0.21(-4.04%) |
Jan 17, 2006 | 5.150 | 5.220 | 4.950 | 5.200 | 90,113 | +0.05(+0.97%) |
Jan 13, 2006 | 4.950 | 5.160 | 4.950 | 5.150 | 36,871 | +0.15(+3.00%) |
Jan 12, 2006 | 5.000 | 5.200 | 4.750 | 5.000 | 169,600 | +0.21(+4.38%) |
Jan 11, 2006 | 4.890 | 4.910 | 4.700 | 4.790 | 49,097 | +0.09(+1.91%) |
Jan 10, 2006 | 4.600 | 4.830 | 4.320 | 4.700 | 29,632 | +0.13(+2.84%) |
Jan 09, 2006 | 4.370 | 4.630 | 4.370 | 4.570 | 52,470 | +0.29(+6.78%) |
Jan 06, 2006 | 4.300 | 4.420 | 4.050 | 4.280 | 36,993 | +0.10(+2.39%) |
Jan 05, 2006 | 4.090 | 4.270 | 4.090 | 4.180 | 65,268 | +0.04(+0.97%) |
Jan 04, 2006 | 4.500 | 4.570 | 4.080 | 4.140 | 157,716 | -0.39(-8.61%) |
Jan 03, 2006 | 4.530 | 4.600 | 4.300 | 4.530 | 356,026 | +0.27(+6.34%) |
Dec 30, 2005 | 4.200 | 4.350 | 4.100 | 4.260 | 81,521 | +0.06(+1.43%) |
Dec 29, 2005 | 3.620 | 4.200 | 3.600 | 4.200 | 276,621 | +0.50(+13.51%) |
Dec 28, 2005 | 3.550 | 3.800 | 3.500 | 3.700 | 156,500 | +0.11(+3.06%) |
Dec 27, 2005 | 3.370 | 3.600 | 3.150 | 3.590 | 107,000 | +0.24(+7.16%) |
Dec 23, 2005 | 3.200 | 3.350 | 3.150 | 3.350 | 53,007 | +0.18(+5.68%) |
Dec 22, 2005 | 3.020 | 3.170 | 2.960 | 3.170 | 97,096 | +0.21(+7.09%) |
Dec 21, 2005 | 2.930 | 3.050 | 2.910 | 2.960 | 65,510 | +0.02(+0.68%) |
Dec 20, 2005 | 2.910 | 2.980 | 2.870 | 2.940 | 36,987 | +0.03(+1.03%) |
Dec 19, 2005 | 3.010 | 3.010 | 2.900 | 2.910 | 38,355 | -0.10(-3.32%) |
Dec 16, 2005 | 3.240 | 3.250 | 3.010 | 3.010 | 58,956 | -0.19(-5.94%) |
Dec 15, 2005 | 2.860 | 3.370 | 2.840 | 3.200 | 95,769 | +0.30(+10.34%) |
Dec 14, 2005 | 2.800 | 2.950 | 2.800 | 2.900 | 41,063 | -0.01(-0.34%) |
Dec 13, 2005 | 2.860 | 3.000 | 2.860 | 2.910 | 26,650 | -0.01(-0.34%) |
Dec 12, 2005 | 2.980 | 2.990 | 2.830 | 2.920 | 20,753 | -0.07(-2.34%) |
Dec 09, 2005 | 3.000 | 3.070 | 2.900 | 2.990 | 31,050 | -0.01(-0.33%) |
Dec 08, 2005 | 2.840 | 3.050 | 2.800 | 3.000 | 46,539 | +0.11(+3.81%) |
Dec 07, 2005 | 2.700 | 2.940 | 2.700 | 2.890 | 153,561 | +0.17(+6.25%) |
Dec 06, 2005 | 2.720 | 2.720 | 2.550 | 2.720 | 40,806 | +0.07(+2.64%) |
Dec 05, 2005 | 2.670 | 2.770 | 2.590 | 2.650 | 63,895 | -0.05(-1.85%) |
Dec 02, 2005 | 2.760 | 2.760 | 2.670 | 2.700 | 14,606 | +0.00(+0.00%) |