Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 1414 | 1425 | 1414 | 1423 | 254,200 | +11.08(+0.78%) |
Nov 29, 2006 | 1408 | 1414 | 1405 | 1411 | 252,400 | -13.66(-0.96%) |
Nov 28, 2006 | 1420 | 1425 | 1415 | 1425 | 298,000 | +0.00(+0.00%) |
Nov 27, 2006 | 1420 | 1425 | 1415 | 1425 | 0 | +3.40(+0.24%) |
Nov 25, 2006 | 1420 | 1425 | 1411 | 1422 | 314,600 | +2.50(+0.18%) |
Nov 24, 2006 | 1420 | 1424 | 1415 | 1419 | 237,600 | -3.31(-0.23%) |
Nov 23, 2006 | 1405 | 1423 | 1405 | 1423 | 247,200 | +16.64(+1.18%) |
Nov 22, 2006 | 1403 | 1407 | 1400 | 1406 | 277,200 | +3.69(+0.26%) |
Nov 21, 2006 | 1414 | 1414 | 1401 | 1402 | 232,600 | +0.00(+0.00%) |
Nov 20, 2006 | 1414 | 1414 | 1401 | 1402 | 0 | -10.01(-0.71%) |
Nov 18, 2006 | 1414 | 1416 | 1407 | 1412 | 250,400 | +1.47(+0.10%) |
Nov 17, 2006 | 1418 | 1418 | 1409 | 1411 | 259,200 | -1.79(-0.13%) |
Nov 16, 2006 | 1412 | 1414 | 1407 | 1413 | 236,800 | +5.17(+0.37%) |
Nov 15, 2006 | 1403 | 1408 | 1401 | 1407 | 205,400 | +10.68(+0.76%) |
Nov 14, 2006 | 1400 | 1400 | 1387 | 1397 | 178,600 | +0.00(+0.00%) |
Nov 13, 2006 | 1400 | 1400 | 1387 | 1397 | 0 | +0.96(+0.07%) |
Nov 11, 2006 | 1394 | 1400 | 1392 | 1396 | 168,600 | -3.71(-0.27%) |
Nov 10, 2006 | 1382 | 1399 | 1382 | 1399 | 197,600 | +19.37(+1.40%) |
Nov 09, 2006 | 1391 | 1394 | 1379 | 1380 | 197,600 | -7.37(-0.53%) |
Nov 08, 2006 | 1389 | 1393 | 1385 | 1387 | 213,000 | +8.25(+0.60%) |
Nov 07, 2006 | 1379 | 1379 | 1364 | 1379 | 209,600 | +0.00(+0.00%) |
Nov 06, 2006 | 1379 | 1379 | 1364 | 1379 | 0 | -4.69(-0.34%) |
Nov 04, 2006 | 1385 | 1385 | 1379 | 1384 | 215,400 | +0.15(+0.01%) |
Nov 03, 2006 | 1372 | 1384 | 1370 | 1384 | 218,400 | +9.38(+0.68%) |
Nov 02, 2006 | 1372 | 1378 | 1367 | 1374 | 233,200 | +9.80(+0.72%) |
Nov 01, 2006 | 1357 | 1365 | 1351 | 1365 | 255,800 | +8.44(+0.62%) |
Oct 31, 2006 | 1363 | 1363 | 1353 | 1356 | 159,800 | +0.00(+0.00%) |
Oct 30, 2006 | 1363 | 1363 | 1353 | 1356 | 0 | -12.98(-0.95%) |
Oct 27, 2006 | 1378 | 1380 | 1362 | 1369 | 205,000 | -4.56(-0.33%) |
Oct 26, 2006 | 1374 | 1377 | 1370 | 1374 | 241,800 | +2.22(+0.16%) |
Oct 25, 2006 | 1368 | 1375 | 1366 | 1371 | 231,800 | +4.93(+0.36%) |
Oct 24, 2006 | 1374 | 1374 | 1364 | 1366 | 244,800 | +1.55(+0.11%) |
Oct 23, 2006 | 1367 | 1370 | 1359 | 1365 | 240,400 | +0.71(+0.05%) |
Oct 20, 2006 | 1357 | 1367 | 1357 | 1364 | 269,200 | +10.18(+0.75%) |
Oct 19, 2006 | 1357 | 1359 | 1350 | 1354 | 295,200 | -0.20(-0.01%) |
Oct 18, 2006 | 1346 | 1356 | 1338 | 1354 | 279,600 | +2.96(+0.22%) |
Oct 17, 2006 | 1361 | 1361 | 1340 | 1351 | 308,600 | -5.42(-0.40%) |
Oct 16, 2006 | 1357 | 1359 | 1351 | 1357 | 208,600 | +8.12(+0.60%) |
Oct 13, 2006 | 1350 | 1354 | 1346 | 1349 | 305,400 | +16.82(+1.26%) |
Oct 12, 2006 | 1326 | 1338 | 1324 | 1332 | 257,000 | +6.29(+0.47%) |
Oct 11, 2006 | 1318 | 1332 | 1316 | 1325 | 198,400 | -2.88(-0.22%) |
Oct 10, 2006 | 1322 | 1334 | 1322 | 1328 | 251,600 | +8.97(+0.68%) |
Oct 09, 2006 | 1357 | 1365 | 1304 | 1319 | 400,200 | -32.60(-2.41%) |
Oct 06, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 1366 | 1372 | 1346 | 1352 | 223,000 | -22.22(-1.62%) |
Oct 03, 2006 | 1370 | 1381 | 1368 | 1374 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 1370 | 1381 | 1368 | 1374 | 231,200 | +2.81(+0.20%) |
Sep 29, 2006 | 1375 | 1377 | 1368 | 1371 | 248,200 | -0.02(-0.00%) |
Sep 28, 2006 | 1363 | 1372 | 1359 | 1371 | 228,200 | +11.40(+0.84%) |
Sep 27, 2006 | 1352 | 1361 | 1352 | 1360 | 242,800 | +16.06(+1.19%) |
Sep 26, 2006 | 1361 | 1362 | 1339 | 1344 | 241,600 | -11.24(-0.83%) |
Sep 25, 2006 | 1348 | 1358 | 1346 | 1355 | 202,000 | +6.83(+0.51%) |
Sep 22, 2006 | 1358 | 1360 | 1343 | 1348 | 250,200 | -18.41(-1.35%) |
Sep 21, 2006 | 1373 | 1379 | 1363 | 1367 | 237,600 | +0.35(+0.03%) |
Sep 20, 2006 | 1367 | 1369 | 1355 | 1366 | 233,800 | -7.51(-0.55%) |
Sep 19, 2006 | 1375 | 1379 | 1370 | 1374 | 237,200 | -0.35(-0.03%) |
Sep 18, 2006 | 1361 | 1378 | 1359 | 1374 | 305,400 | +13.20(+0.97%) |
Sep 15, 2006 | 1355 | 1361 | 1351 | 1361 | 342,800 | +2.35(+0.17%) |
Sep 14, 2006 | 1334 | 1359 | 1329 | 1359 | 288,800 | +25.62(+1.92%) |
Sep 13, 2006 | 1342 | 1342 | 1333 | 1333 | 249,400 | +5.09(+0.38%) |
Sep 12, 2006 | 1334 | 1339 | 1324 | 1328 | 266,800 | -6.04(-0.45%) |
Sep 11, 2006 | 1357 | 1357 | 1334 | 1334 | 248,000 | -20.81(-1.54%) |
Sep 08, 2006 | 1346 | 1358 | 1345 | 1355 | 260,000 | +3.72(+0.28%) |
Sep 07, 2006 | 1352 | 1354 | 1343 | 1351 | 251,200 | -5.84(-0.43%) |
Sep 06, 2006 | 1362 | 1365 | 1354 | 1357 | 219,200 | -4.23(-0.31%) |
Sep 05, 2006 | 1361 | 1362 | 1356 | 1361 | 235,600 | +2.18(+0.16%) |
Sep 04, 2006 | 1364 | 1365 | 1359 | 1359 | 238,600 | +2.39(+0.18%) |
Sep 01, 2006 | 1355 | 1357 | 1350 | 1357 | 216,000 | +3.93(+0.29%) |
Aug 31, 2006 | 1348 | 1361 | 1345 | 1353 | 279,200 | +11.39(+0.85%) |
Aug 30, 2006 | 1347 | 1347 | 1338 | 1341 | 257,200 | -3.26(-0.24%) |
Aug 29, 2006 | 1336 | 1345 | 1336 | 1345 | 261,200 | +16.72(+1.26%) |
Aug 28, 2006 | 1330 | 1336 | 1325 | 1328 | 189,800 | -1.46(-0.11%) |
Aug 25, 2006 | 1318 | 1334 | 1317 | 1329 | 201,800 | +13.62(+1.04%) |
Aug 24, 2006 | 1322 | 1322 | 1310 | 1316 | 192,400 | -9.22(-0.70%) |
Aug 23, 2006 | 1333 | 1333 | 1320 | 1325 | 208,000 | -10.01(-0.75%) |
Aug 22, 2006 | 1322 | 1336 | 1322 | 1335 | 185,600 | +13.29(+1.01%) |
Aug 21, 2006 | 1333 | 1338 | 1317 | 1322 | 189,200 | -9.43(-0.71%) |
Aug 18, 2006 | 1330 | 1336 | 1325 | 1331 | 193,000 | +3.32(+0.25%) |
Aug 17, 2006 | 1326 | 1335 | 1326 | 1328 | 225,600 | +12.17(+0.93%) |
Aug 16, 2006 | 1312 | 1319 | 1306 | 1316 | 231,600 | +20.50(+1.58%) |
Aug 15, 2006 | 1295 | 1304 | 1288 | 1295 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 1295 | 1304 | 1288 | 1295 | 176,400 | +3.01(+0.23%) |
Aug 11, 2006 | 1312 | 1317 | 1292 | 1292 | 226,600 | -12.21(-0.94%) |
Aug 10, 2006 | 1311 | 1315 | 1294 | 1304 | 224,400 | -10.62(-0.81%) |
Aug 09, 2006 | 1307 | 1322 | 1297 | 1315 | 195,800 | +3.83(+0.29%) |
Aug 08, 2006 | 1291 | 1311 | 1291 | 1311 | 198,000 | +21.56(+1.67%) |
Aug 07, 2006 | 1308 | 1309 | 1289 | 1290 | 161,800 | -14.97(-1.15%) |
Aug 04, 2006 | 1296 | 1306 | 1296 | 1305 | 189,600 | +12.46(+0.96%) |
Aug 03, 2006 | 1302 | 1305 | 1288 | 1292 | 182,400 | -3.06(-0.24%) |
Aug 02, 2006 | 1282 | 1295 | 1277 | 1295 | 156,800 | +7.75(+0.60%) |
Aug 01, 2006 | 1297 | 1307 | 1286 | 1287 | 186,800 | -10.46(-0.81%) |
Jul 31, 2006 | 1314 | 1316 | 1298 | 1298 | 173,400 | +0.75(+0.06%) |
Jul 28, 2006 | 1293 | 1302 | 1293 | 1297 | 194,400 | +0.80(+0.06%) |
Jul 27, 2006 | 1281 | 1300 | 1277 | 1296 | 208,600 | +17.19(+1.34%) |
Jul 26, 2006 | 1285 | 1286 | 1277 | 1279 | 152,800 | -0.69(-0.05%) |
Jul 25, 2006 | 1278 | 1287 | 1277 | 1280 | 195,200 | +16.42(+1.30%) |
Jul 24, 2006 | 1259 | 1268 | 1246 | 1263 | 155,800 | -7.98(-0.63%) |
Jul 21, 2006 | 1260 | 1272 | 1259 | 1271 | 180,800 | -1.97(-0.15%) |
Jul 20, 2006 | 1264 | 1273 | 1261 | 1273 | 212,400 | +39.65(+3.21%) |
Jul 19, 2006 | 1236 | 1245 | 1231 | 1234 | 178,600 | +0.23(+0.02%) |
Jul 18, 2006 | 1242 | 1244 | 1233 | 1233 | 188,800 | -21.71(-1.73%) |
Jul 17, 2006 | 1261 | 1261 | 1247 | 1255 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 1261 | 1261 | 1247 | 1255 | 197,600 | -29.89(-2.33%) |
Jul 13, 2006 | 1284 | 1299 | 1273 | 1285 | 186,800 | -11.67(-0.90%) |
Jul 12, 2006 | 1303 | 1311 | 1292 | 1297 | 200,800 | -3.75(-0.29%) |
Jul 11, 2006 | 1296 | 1302 | 1289 | 1300 | 185,800 | +1.15(+0.09%) |
Jul 10, 2006 | 1266 | 1299 | 1261 | 1299 | 215,400 | +25.36(+1.99%) |
Jul 07, 2006 | 1274 | 1279 | 1268 | 1274 | 191,800 | +9.97(+0.79%) |
Jul 06, 2006 | 1271 | 1277 | 1255 | 1264 | 180,400 | -15.89(-1.24%) |
Jul 05, 2006 | 1261 | 1286 | 1260 | 1280 | 192,800 | -6.07(-0.47%) |
Jul 04, 2006 | 1304 | 1306 | 1285 | 1286 | 190,800 | -8.69(-0.67%) |
Jul 03, 2006 | 1295 | 1298 | 1285 | 1295 | 181,000 | -0.54(-0.04%) |
Jun 30, 2006 | 1290 | 1295 | 1287 | 1295 | 227,000 | +32.13(+2.54%) |
Jun 29, 2006 | 1248 | 1268 | 1248 | 1263 | 205,000 | +24.31(+1.96%) |
Jun 28, 2006 | 1227 | 1239 | 1223 | 1239 | 166,000 | -8.83(-0.71%) |
Jun 27, 2006 | 1245 | 1253 | 1243 | 1248 | 196,400 | +9.49(+0.77%) |
Jun 26, 2006 | 1227 | 1240 | 1222 | 1238 | 226,000 | +9.43(+0.77%) |
Jun 23, 2006 | 1226 | 1229 | 1211 | 1229 | 187,600 | -10.21(-0.82%) |
Jun 22, 2006 | 1246 | 1248 | 1236 | 1239 | 228,000 | +11.64(+0.95%) |
Jun 21, 2006 | 1229 | 1233 | 1216 | 1227 | 188,200 | +1.36(+0.11%) |
Jun 20, 2006 | 1244 | 1245 | 1221 | 1226 | 201,200 | -25.84(-2.06%) |
Jun 19, 2006 | 1255 | 1260 | 1242 | 1252 | 166,200 | -10.52(-0.83%) |
Jun 16, 2006 | 1246 | 1265 | 1246 | 1262 | 234,000 | +42.79(+3.51%) |
Jun 15, 2006 | 1233 | 1240 | 1213 | 1219 | 196,200 | -2.33(-0.19%) |
Jun 14, 2006 | 1194 | 1230 | 1192 | 1222 | 210,800 | +17.87(+1.48%) |
Jun 13, 2006 | 1216 | 1218 | 1202 | 1204 | 189,800 | -35.98(-2.90%) |
Jun 12, 2006 | 1230 | 1240 | 1219 | 1240 | 194,800 | +4.19(+0.34%) |
Jun 09, 2006 | 1237 | 1240 | 1218 | 1236 | 230,400 | +12.52(+1.02%) |
Jun 08, 2006 | 1259 | 1262 | 1223 | 1223 | 272,200 | -43.71(-3.45%) |
Jun 07, 2006 | 1273 | 1279 | 1263 | 1267 | 243,200 | -34.78(-2.67%) |
Jun 06, 2006 | 1316 | 1316 | 1296 | 1302 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 1316 | 1316 | 1296 | 1302 | 207,400 | -7.42(-0.57%) |
Jun 02, 2006 | 1313 | 1315 | 1285 | 1309 | 248,400 | +13.95(+1.08%) |
Jun 01, 2006 | 1308 | 1319 | 1295 | 1295 | 238,000 | -22.61(-1.72%) |
May 31, 2006 | 1329 | 1331 | 1311 | 1318 | 0 | +0.00(+0.00%) |
May 30, 2006 | 1329 | 1331 | 1311 | 1318 | 219,800 | -11.52(-0.87%) |
May 29, 2006 | 1334 | 1340 | 1328 | 1329 | 224,000 | +6.79(+0.51%) |
May 26, 2006 | 1315 | 1326 | 1313 | 1322 | 235,600 | +26.67(+2.06%) |
May 25, 2006 | 1334 | 1334 | 1295 | 1296 | 213,600 | -37.62(-2.82%) |
May 24, 2006 | 1326 | 1335 | 1304 | 1333 | 249,800 | +3.52(+0.26%) |
May 23, 2006 | 1324 | 1335 | 1315 | 1330 | 256,200 | -8.73(-0.65%) |
May 22, 2006 | 1376 | 1376 | 1338 | 1339 | 244,400 | -33.70(-2.46%) |
May 19, 2006 | 1364 | 1372 | 1346 | 1372 | 291,400 | +7.14(+0.52%) |
May 18, 2006 | 1361 | 1367 | 1356 | 1365 | 355,800 | -36.32(-2.59%) |
May 17, 2006 | 1387 | 1404 | 1387 | 1401 | 270,200 | +19.36(+1.40%) |
May 16, 2006 | 1416 | 1416 | 1374 | 1382 | 285,800 | -31.87(-2.25%) |
May 15, 2006 | 1425 | 1425 | 1407 | 1414 | 250,600 | -31.22(-2.16%) |
May 12, 2006 | 1449 | 1454 | 1430 | 1445 | 260,800 | -19.50(-1.33%) |
May 11, 2006 | 1448 | 1465 | 1446 | 1465 | 273,400 | +13.61(+0.94%) |
May 10, 2006 | 1450 | 1456 | 1442 | 1451 | 270,600 | +0.65(+0.04%) |
May 09, 2006 | 1452 | 1461 | 1447 | 1450 | 276,000 | -1.79(-0.12%) |
May 08, 2006 | 1459 | 1461 | 1450 | 1452 | 257,200 | +11.21(+0.78%) |
May 05, 2006 | 1437 | 1441 | 1425 | 1441 | 0 | +0.00(+0.00%) |
May 04, 2006 | 1437 | 1441 | 1425 | 1441 | 266,800 | +5.85(+0.41%) |
May 03, 2006 | 1441 | 1454 | 1435 | 1435 | 302,000 | +0.27(+0.02%) |
May 02, 2006 | 1420 | 1435 | 1409 | 1435 | 296,600 | +15.17(+1.07%) |
May 01, 2006 | 1444 | 1444 | 1414 | 1420 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 1444 | 1444 | 1414 | 1420 | 328,200 | -32.80(-2.26%) |
Apr 27, 2006 | 1455 | 1459 | 1446 | 1453 | 363,600 | +1.31(+0.09%) |
Apr 26, 2006 | 1433 | 1451 | 1431 | 1451 | 312,400 | +20.07(+1.40%) |
Apr 25, 2006 | 1427 | 1442 | 1420 | 1431 | 314,000 | +0.21(+0.01%) |
Apr 24, 2006 | 1448 | 1448 | 1426 | 1431 | 291,200 | -20.37(-1.40%) |
Apr 21, 2006 | 1441 | 1458 | 1438 | 1451 | 381,800 | +17.16(+1.20%) |
Apr 20, 2006 | 1440 | 1445 | 1431 | 1434 | 368,800 | -3.69(-0.26%) |
Apr 19, 2006 | 1446 | 1451 | 1435 | 1438 | 409,400 | +10.84(+0.76%) |
Apr 18, 2006 | 1416 | 1433 | 1415 | 1427 | 321,800 | +4.37(+0.31%) |
Apr 17, 2006 | 1435 | 1437 | 1417 | 1423 | 336,600 | -10.09(-0.70%) |
Apr 14, 2006 | 1410 | 1435 | 1405 | 1433 | 339,400 | +27.00(+1.92%) |
Apr 13, 2006 | 1384 | 1406 | 1383 | 1406 | 306,800 | +22.13(+1.60%) |
Apr 12, 2006 | 1376 | 1384 | 1372 | 1384 | 294,000 | -2.49(-0.18%) |
Apr 11, 2006 | 1395 | 1397 | 1373 | 1386 | 314,800 | -12.21(-0.87%) |
Apr 10, 2006 | 1395 | 1402 | 1392 | 1398 | 316,200 | -4.07(-0.29%) |
Apr 07, 2006 | 1397 | 1402 | 1391 | 1402 | 336,400 | +5.36(+0.38%) |
Apr 06, 2006 | 1398 | 1406 | 1389 | 1397 | 425,000 | +8.23(+0.59%) |
Apr 05, 2006 | 1390 | 1396 | 1383 | 1389 | 388,000 | +3.13(+0.23%) |
Apr 04, 2006 | 1380 | 1389 | 1375 | 1386 | 392,000 | +5.89(+0.43%) |
Apr 03, 2006 | 1362 | 1382 | 1361 | 1380 | 347,000 | +20.15(+1.48%) |
Apr 01, 2006 | 1338 | 1360 | 1337 | 1360 | 314,800 | +21.46(+1.60%) |
Mar 31, 2006 | 1339 | 1343 | 1332 | 1338 | 295,000 | +5.42(+0.41%) |
Mar 30, 2006 | 1319 | 1337 | 1315 | 1333 | 388,600 | +1.41(+0.11%) |
Mar 29, 2006 | 1328 | 1334 | 1322 | 1331 | 359,800 | +0.97(+0.07%) |
Mar 28, 2006 | 1317 | 1335 | 1317 | 1330 | 323,600 | +0.00(+0.00%) |
Mar 27, 2006 | 1317 | 1335 | 1317 | 1330 | 0 | +9.11(+0.69%) |
Mar 25, 2006 | 1312 | 1321 | 1302 | 1321 | 368,400 | +8.97(+0.68%) |
Mar 24, 2006 | 1321 | 1327 | 1300 | 1312 | 333,000 | +2.43(+0.19%) |
Mar 23, 2006 | 1327 | 1327 | 1306 | 1310 | 306,200 | -26.82(-2.01%) |
Mar 22, 2006 | 1347 | 1348 | 1335 | 1337 | 289,600 | -10.04(-0.75%) |
Mar 21, 2006 | 1340 | 1350 | 1335 | 1347 | 320,800 | +0.00(+0.00%) |
Mar 20, 2006 | 1340 | 1350 | 1335 | 1347 | 0 | +5.57(+0.42%) |
Mar 18, 2006 | 1331 | 1343 | 1321 | 1341 | 277,200 | +5.14(+0.38%) |
Mar 17, 2006 | 1341 | 1347 | 1333 | 1336 | 314,000 | +2.00(+0.15%) |
Mar 16, 2006 | 1337 | 1342 | 1333 | 1334 | 356,000 | +7.68(+0.58%) |
Mar 15, 2006 | 1340 | 1340 | 1316 | 1326 | 348,600 | -11.98(-0.90%) |
Mar 14, 2006 | 1332 | 1338 | 1329 | 1338 | 318,000 | +0.00(+0.00%) |
Mar 13, 2006 | 1332 | 1338 | 1329 | 1338 | 0 | +18.21(+1.38%) |
Mar 11, 2006 | 1315 | 1329 | 1309 | 1320 | 282,800 | +8.86(+0.68%) |
Mar 10, 2006 | 1314 | 1324 | 1311 | 1311 | 278,400 | -2.84(-0.22%) |
Mar 09, 2006 | 1304 | 1323 | 1297 | 1314 | 316,600 | -2.62(-0.20%) |
Mar 08, 2006 | 1336 | 1336 | 1314 | 1317 | 297,200 | -28.09(-2.09%) |
Mar 07, 2006 | 1333 | 1345 | 1324 | 1345 | 300,000 | +0.00(+0.00%) |
Mar 06, 2006 | 1333 | 1345 | 1324 | 1345 | 0 | +15.81(+1.19%) |
Mar 04, 2006 | 1365 | 1367 | 1326 | 1329 | 339,800 | -38.75(-2.83%) |
Mar 03, 2006 | 1377 | 1379 | 1368 | 1368 | 405,600 | +0.00(+0.00%) |
Mar 02, 2006 | 1377 | 1379 | 1368 | 1368 | 0 | -3.89(-0.28%) |
Mar 01, 2006 | 1377 | 1380 | 1364 | 1372 | 296,200 | -3.29(-0.24%) |
Feb 28, 2006 | 1365 | 1375 | 1360 | 1375 | 302,200 | +0.00(+0.00%) |
Feb 27, 2006 | 1365 | 1375 | 1360 | 1375 | 0 | +9.06(+0.66%) |
Feb 25, 2006 | 1364 | 1367 | 1353 | 1366 | 329,400 | +4.59(+0.34%) |
Feb 24, 2006 | 1349 | 1362 | 1347 | 1361 | 342,000 | +20.65(+1.54%) |
Feb 23, 2006 | 1345 | 1357 | 1324 | 1341 | 363,800 | -5.91(-0.44%) |
Feb 22, 2006 | 1350 | 1352 | 1339 | 1346 | 385,000 | -1.76(-0.13%) |
Feb 21, 2006 | 1336 | 1358 | 1329 | 1348 | 385,400 | +0.00(+0.00%) |
Feb 20, 2006 | 1336 | 1358 | 1329 | 1348 | 0 | +15.52(+1.16%) |
Feb 18, 2006 | 1325 | 1334 | 1315 | 1333 | 283,800 | +18.41(+1.40%) |
Feb 17, 2006 | 1308 | 1320 | 1300 | 1314 | 312,800 | +10.48(+0.80%) |
Feb 16, 2006 | 1342 | 1342 | 1301 | 1304 | 420,000 | -24.37(-1.83%) |
Feb 15, 2006 | 1315 | 1330 | 1303 | 1328 | 286,600 | +7.42(+0.56%) |
Feb 14, 2006 | 1339 | 1339 | 1310 | 1321 | 351,400 | +0.00(+0.00%) |
Feb 13, 2006 | 1339 | 1339 | 1310 | 1321 | 0 | -14.44(-1.08%) |
Feb 11, 2006 | 1328 | 1338 | 1315 | 1335 | 356,400 | +13.57(+1.03%) |
Feb 10, 2006 | 1327 | 1329 | 1314 | 1322 | 348,000 | +10.67(+0.81%) |
Feb 09, 2006 | 1326 | 1344 | 1309 | 1311 | 357,000 | -21.29(-1.60%) |
Feb 08, 2006 | 1341 | 1348 | 1330 | 1332 | 349,800 | -9.36(-0.70%) |
Feb 07, 2006 | 1326 | 1342 | 1308 | 1342 | 378,600 | +0.00(+0.00%) |
Feb 06, 2006 | 1326 | 1342 | 1308 | 1342 | 0 | +8.14(+0.61%) |
Feb 04, 2006 | 1357 | 1362 | 1331 | 1334 | 444,600 | -40.94(-2.98%) |
Feb 03, 2006 | 1388 | 1390 | 1358 | 1374 | 449,600 | -1.53(-0.11%) |
Feb 02, 2006 | 1390 | 1398 | 1367 | 1376 | 469,800 | -23.86(-1.70%) |
Feb 01, 2006 | 1392 | 1403 | 1382 | 1400 | 406,400 | +0.00(+0.00%) |
Jan 31, 2006 | 1392 | 1403 | 1382 | 1400 | 0 | +15.27(+1.10%) |
Jan 30, 2006 | 1369 | 1385 | 1363 | 1385 | 0 | +0.00(+0.00%) |
Jan 28, 2006 | 1369 | 1385 | 1363 | 1385 | 469,600 | +31.81(+2.35%) |
Jan 27, 2006 | 1349 | 1353 | 1330 | 1353 | 367,800 | +10.16(+0.76%) |
Jan 26, 2006 | 1339 | 1353 | 1336 | 1343 | 510,600 | +15.76(+1.19%) |
Jan 25, 2006 | 1307 | 1328 | 1293 | 1327 | 540,200 | +29.40(+2.27%) |
Jan 24, 2006 | 1307 | 1327 | 1286 | 1297 | 534,800 | +0.00(+0.00%) |
Jan 23, 2006 | 1307 | 1327 | 1286 | 1297 | 0 | -27.35(-2.06%) |
Jan 21, 2006 | 1369 | 1378 | 1322 | 1325 | 528,400 | -35.86(-2.64%) |
Jan 20, 2006 | 1357 | 1368 | 1348 | 1361 | 408,200 | +7.73(+0.57%) |
Jan 19, 2006 | 1379 | 1379 | 1334 | 1353 | 567,000 | -36.67(-2.64%) |
Jan 18, 2006 | 1424 | 1426 | 1390 | 1390 | 473,800 | -32.21(-2.27%) |
Jan 17, 2006 | 1423 | 1425 | 1410 | 1422 | 402,200 | +0.00(+0.00%) |
Jan 16, 2006 | 1423 | 1425 | 1410 | 1422 | 0 | +5.51(+0.39%) |
Jan 14, 2006 | 1397 | 1416 | 1388 | 1416 | 419,000 | +13.70(+0.98%) |
Jan 13, 2006 | 1400 | 1412 | 1399 | 1403 | 447,800 | +8.49(+0.61%) |
Jan 12, 2006 | 1395 | 1400 | 1384 | 1394 | 534,600 | -2.20(-0.16%) |
Jan 11, 2006 | 1413 | 1418 | 1389 | 1396 | 476,400 | -12.04(-0.85%) |
Jan 10, 2006 | 1422 | 1422 | 1405 | 1408 | 531,400 | +0.00(+0.00%) |
Jan 09, 2006 | 1422 | 1422 | 1405 | 1408 | 0 | -4.45(-0.31%) |
Jan 07, 2006 | 1399 | 1413 | 1395 | 1413 | 587,800 | +17.27(+1.24%) |
Jan 06, 2006 | 1405 | 1405 | 1379 | 1396 | 538,000 | -6.60(-0.47%) |
Jan 05, 2006 | 1408 | 1412 | 1400 | 1402 | 528,000 | +7.24(+0.52%) |
Jan 04, 2006 | 1393 | 1395 | 1376 | 1395 | 541,200 | +5.60(+0.40%) |
Jan 03, 2006 | 1383 | 1389 | 1371 | 1389 | 396,400 | +0.00(+0.00%) |
Jan 02, 2006 | 1383 | 1389 | 1371 | 1389 | 0 | +9.90(+0.72%) |
Dec 30, 2005 | 1372 | 1383 | 1370 | 1379 | 446,000 | +11.21(+0.82%) |
Dec 29, 2005 | 1357 | 1369 | 1353 | 1368 | 368,800 | -5.39(-0.39%) |
Dec 28, 2005 | 1371 | 1377 | 1370 | 1374 | 423,800 | +5.98(+0.44%) |
Dec 27, 2005 | 1364 | 1372 | 1362 | 1368 | 382,200 | +0.00(+0.00%) |
Dec 26, 2005 | 1364 | 1372 | 1362 | 1368 | 0 | +8.04(+0.59%) |
Dec 24, 2005 | 1359 | 1360 | 1347 | 1360 | 418,600 | +8.66(+0.64%) |
Dec 23, 2005 | 1361 | 1364 | 1342 | 1351 | 533,000 | -3.29(-0.24%) |
Dec 22, 2005 | 1345 | 1356 | 1343 | 1354 | 498,200 | +13.16(+0.98%) |
Dec 21, 2005 | 1333 | 1344 | 1332 | 1341 | 523,400 | +1.60(+0.12%) |
Dec 20, 2005 | 1326 | 1339 | 1321 | 1339 | 514,000 | +0.00(+0.00%) |
Dec 19, 2005 | 1326 | 1339 | 1321 | 1339 | 0 | +18.36(+1.39%) |
Dec 17, 2005 | 1322 | 1330 | 1315 | 1321 | 621,800 | -16.64(-1.24%) |
Dec 16, 2005 | 1338 | 1343 | 1326 | 1338 | 688,600 | +3.41(+0.26%) |
Dec 15, 2005 | 1347 | 1350 | 1326 | 1334 | 466,000 | -2.21(-0.17%) |
Dec 14, 2005 | 1337 | 1340 | 1328 | 1336 | 484,800 | +3.25(+0.24%) |
Dec 13, 2005 | 1321 | 1338 | 1321 | 1333 | 462,800 | +0.00(+0.00%) |
Dec 12, 2005 | 1321 | 1338 | 1321 | 1333 | 0 | +15.81(+1.20%) |
Dec 10, 2005 | 1319 | 1333 | 1313 | 1317 | 436,800 | -6.78(-0.51%) |
Dec 09, 2005 | 1322 | 1329 | 1310 | 1324 | 512,000 | -0.55(-0.04%) |
Dec 08, 2005 | 1320 | 1329 | 1314 | 1325 | 542,800 | +3.69(+0.28%) |
Dec 07, 2005 | 1312 | 1324 | 1305 | 1321 | 535,000 | +5.91(+0.45%) |
Dec 06, 2005 | 1313 | 1315 | 1306 | 1315 | 440,600 | +0.00(+0.00%) |
Dec 05, 2005 | 1313 | 1315 | 1306 | 1315 | 0 | +5.03(+0.38%) |
Dec 03, 2005 | 1319 | 1319 | 1310 | 1310 | 565,200 | +4.14(+0.32%) |
Dec 02, 2005 | 1296 | 1306 | 1289 | 1306 | 465,400 | +8.54(+0.66%) |