Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.296 | 3.358 | 3.283 | 3.329 | 1,727,536 | +0.03(+0.83%) |
Nov 29, 2006 | 3.346 | 3.351 | 3.275 | 3.301 | 1,437,835 | -0.03(-0.90%) |
Nov 28, 2006 | 3.300 | 3.345 | 3.286 | 3.331 | 1,764,882 | +0.04(+1.29%) |
Nov 27, 2006 | 3.321 | 3.340 | 3.264 | 3.289 | 2,360,824 | -0.06(-1.72%) |
Nov 24, 2006 | 3.349 | 3.364 | 3.343 | 3.346 | 296,636 | -0.01(-0.33%) |
Nov 22, 2006 | 3.360 | 3.374 | 3.316 | 3.358 | 1,154,002 | -0.00(-0.07%) |
Nov 21, 2006 | 3.370 | 3.381 | 3.336 | 3.360 | 1,150,268 | -0.01(-0.30%) |
Nov 20, 2006 | 3.384 | 3.388 | 3.354 | 3.370 | 1,216,958 | -0.02(-0.48%) |
Nov 17, 2006 | 3.379 | 3.390 | 3.373 | 3.386 | 682,371 | +0.01(+0.22%) |
Nov 16, 2006 | 3.393 | 3.398 | 3.359 | 3.379 | 1,148,667 | -0.00(-0.07%) |
Nov 15, 2006 | 3.359 | 3.398 | 3.350 | 3.381 | 1,180,145 | +0.02(+0.74%) |
Nov 14, 2006 | 3.284 | 3.374 | 3.281 | 3.356 | 1,464,511 | +0.08(+2.32%) |
Nov 13, 2006 | 3.270 | 3.301 | 3.253 | 3.280 | 3,126,958 | +0.00(+0.00%) |
Nov 10, 2006 | 3.230 | 3.288 | 3.218 | 3.280 | 5,366,139 | +0.06(+1.90%) |
Nov 09, 2006 | 3.286 | 3.299 | 3.195 | 3.219 | 4,565,860 | -0.12(-3.52%) |
Nov 08, 2006 | 3.268 | 3.371 | 3.268 | 3.336 | 2,101,533 | +0.05(+1.52%) |
Nov 07, 2006 | 3.280 | 3.316 | 3.278 | 3.286 | 1,558,944 | -0.01(-0.42%) |
Nov 06, 2006 | 3.319 | 3.325 | 3.295 | 3.300 | 1,841,176 | -0.00(-0.04%) |
Nov 03, 2006 | 3.304 | 3.324 | 3.264 | 3.301 | 2,091,930 | +0.01(+0.46%) |
Nov 02, 2006 | 3.300 | 3.323 | 3.273 | 3.286 | 1,559,477 | -0.03(-1.02%) |
Nov 01, 2006 | 3.395 | 3.399 | 3.319 | 3.320 | 1,893,994 | -0.07(-2.21%) |
Oct 31, 2006 | 3.429 | 3.440 | 3.376 | 3.395 | 1,040,363 | -0.02(-0.55%) |
Oct 30, 2006 | 3.424 | 3.431 | 3.396 | 3.414 | 1,690,190 | -0.01(-0.44%) |
Oct 27, 2006 | 3.436 | 3.459 | 3.421 | 3.429 | 1,168,941 | -0.02(-0.51%) |
Oct 26, 2006 | 3.430 | 3.449 | 3.393 | 3.446 | 2,062,586 | +0.04(+1.21%) |
Oct 25, 2006 | 3.375 | 3.409 | 3.364 | 3.405 | 926,723 | +0.03(+0.89%) |
Oct 24, 2006 | 3.400 | 3.420 | 3.345 | 3.375 | 1,558,410 | -0.02(-0.73%) |
Oct 23, 2006 | 3.361 | 3.410 | 3.350 | 3.400 | 1,397,821 | +0.04(+1.15%) |
Oct 20, 2006 | 3.354 | 3.368 | 3.315 | 3.361 | 684,505 | +0.02(+0.52%) |
Oct 19, 2006 | 3.344 | 3.384 | 3.326 | 3.344 | 860,567 | +0.00(+0.00%) |
Oct 18, 2006 | 3.324 | 3.356 | 3.318 | 3.344 | 1,763,282 | +0.03(+0.90%) |
Oct 17, 2006 | 3.285 | 3.316 | 3.280 | 3.314 | 1,109,720 | -0.02(-0.45%) |
Oct 16, 2006 | 3.293 | 3.340 | 3.288 | 3.329 | 1,311,924 | +0.03(+0.87%) |
Oct 13, 2006 | 3.341 | 3.343 | 3.295 | 3.300 | 896,846 | -0.04(-1.09%) |
Oct 12, 2006 | 3.299 | 3.341 | 3.281 | 3.336 | 921,921 | +0.03(+0.98%) |
Oct 11, 2006 | 3.285 | 3.333 | 3.281 | 3.304 | 2,249,318 | +0.01(+0.34%) |
Oct 10, 2006 | 3.359 | 3.374 | 3.281 | 3.293 | 2,604,109 | -0.07(-2.19%) |
Oct 09, 2006 | 3.395 | 3.395 | 3.359 | 3.366 | 1,153,469 | -0.04(-1.32%) |
Oct 06, 2006 | 3.405 | 3.434 | 3.381 | 3.411 | 726,120 | -0.01(-0.33%) |
Oct 05, 2006 | 3.424 | 3.453 | 3.403 | 3.423 | 1,835,840 | +0.00(+0.11%) |
Oct 04, 2006 | 3.338 | 3.425 | 3.329 | 3.419 | 2,295,734 | +0.08(+2.36%) |
Oct 03, 2006 | 3.299 | 3.368 | 3.291 | 3.340 | 2,584,902 | +0.02(+0.68%) |
Oct 02, 2006 | 3.348 | 3.348 | 3.303 | 3.318 | 1,636,304 | -0.04(-1.23%) |
Sep 29, 2006 | 3.353 | 3.386 | 3.346 | 3.359 | 2,368,826 | +0.01(+0.37%) |
Sep 28, 2006 | 3.346 | 3.349 | 3.294 | 3.346 | 1,024,891 | +0.00(+0.07%) |
Sep 27, 2006 | 3.329 | 3.395 | 3.321 | 3.344 | 775,737 | +0.00(+0.07%) |
Sep 26, 2006 | 3.348 | 3.395 | 3.319 | 3.341 | 1,121,458 | -0.01(-0.19%) |
Sep 25, 2006 | 3.339 | 3.368 | 3.309 | 3.348 | 793,343 | +0.03(+0.83%) |
Sep 22, 2006 | 3.343 | 3.353 | 3.280 | 3.320 | 868,569 | -0.03(-0.86%) |
Sep 21, 2006 | 3.394 | 3.413 | 3.339 | 3.349 | 903,248 | -0.04(-1.33%) |
Sep 20, 2006 | 3.361 | 3.421 | 3.355 | 3.394 | 783,740 | +0.06(+1.68%) |
Sep 19, 2006 | 3.373 | 3.373 | 3.259 | 3.338 | 1,703,528 | -0.04(-1.29%) |
Sep 18, 2006 | 3.415 | 3.423 | 3.361 | 3.381 | 1,022,757 | -0.03(-0.88%) |
Sep 15, 2006 | 3.386 | 3.443 | 3.374 | 3.411 | 2,288,265 | +0.06(+1.68%) |
Sep 14, 2006 | 3.399 | 3.414 | 3.335 | 3.355 | 987,544 | -0.06(-1.83%) |
Sep 13, 2006 | 3.408 | 3.430 | 3.369 | 3.418 | 589,539 | +0.01(+0.26%) |
Sep 12, 2006 | 3.330 | 3.431 | 3.311 | 3.409 | 1,538,136 | +0.10(+2.98%) |
Sep 11, 2006 | 3.243 | 3.334 | 3.239 | 3.310 | 851,497 | +0.05(+1.57%) |
Sep 08, 2006 | 3.304 | 3.304 | 3.228 | 3.259 | 2,385,366 | -0.04(-1.36%) |
Sep 07, 2006 | 3.360 | 3.384 | 3.294 | 3.304 | 1,426,631 | -0.07(-2.11%) |
Sep 06, 2006 | 3.419 | 3.431 | 3.369 | 3.375 | 1,353,539 | -0.08(-2.46%) |
Sep 05, 2006 | 3.461 | 3.486 | 3.433 | 3.460 | 985,944 | -0.01(-0.22%) |
Sep 01, 2006 | 3.411 | 3.489 | 3.404 | 3.468 | 1,150,801 | +0.07(+2.21%) |
Aug 31, 2006 | 3.420 | 3.421 | 3.371 | 3.393 | 1,060,103 | -0.01(-0.37%) |
Aug 30, 2006 | 3.385 | 3.420 | 3.354 | 3.405 | 1,218,558 | +0.03(+0.93%) |
Aug 29, 2006 | 3.330 | 3.378 | 3.315 | 3.374 | 767,201 | +0.05(+1.50%) |
Aug 28, 2006 | 3.318 | 3.350 | 3.294 | 3.324 | 861,634 | +0.01(+0.19%) |
Aug 25, 2006 | 3.298 | 3.330 | 3.295 | 3.318 | 836,025 | +0.00(+0.08%) |
Aug 24, 2006 | 3.343 | 3.349 | 3.284 | 3.315 | 1,158,804 | -0.03(-0.93%) |
Aug 23, 2006 | 3.380 | 3.389 | 3.299 | 3.346 | 1,556,276 | -0.02(-0.74%) |
Aug 22, 2006 | 3.330 | 3.391 | 3.326 | 3.371 | 3,026,123 | +0.03(+0.86%) |
Aug 21, 2006 | 3.361 | 3.386 | 3.311 | 3.343 | 2,151,150 | -0.04(-1.22%) |
Aug 18, 2006 | 3.386 | 3.416 | 3.339 | 3.384 | 1,922,271 | +0.01(+0.33%) |
Aug 17, 2006 | 3.524 | 3.538 | 3.338 | 3.373 | 4,210,536 | -0.21(-5.83%) |
Aug 16, 2006 | 3.575 | 3.589 | 3.550 | 3.581 | 641,290 | +0.03(+0.95%) |
Aug 15, 2006 | 3.534 | 3.558 | 3.498 | 3.548 | 669,033 | +0.06(+1.61%) |
Aug 14, 2006 | 3.518 | 3.555 | 3.476 | 3.491 | 735,189 | -0.00(-0.04%) |
Aug 11, 2006 | 3.524 | 3.525 | 3.466 | 3.493 | 474,832 | -0.05(-1.48%) |
Aug 10, 2006 | 3.440 | 3.559 | 3.425 | 3.545 | 869,636 | +0.07(+2.12%) |
Aug 09, 2006 | 3.521 | 3.545 | 3.468 | 3.471 | 758,664 | -0.02(-0.54%) |
Aug 08, 2006 | 3.501 | 3.544 | 3.464 | 3.490 | 864,835 | -0.01(-0.25%) |
Aug 07, 2006 | 3.511 | 3.520 | 3.460 | 3.499 | 673,835 | -0.04(-1.09%) |
Aug 04, 2006 | 3.599 | 3.606 | 3.499 | 3.538 | 831,223 | -0.03(-0.77%) |
Aug 03, 2006 | 3.545 | 3.600 | 3.520 | 3.565 | 752,796 | -0.01(-0.31%) |
Aug 02, 2006 | 3.561 | 3.604 | 3.558 | 3.576 | 784,273 | +0.04(+1.10%) |
Aug 01, 2006 | 3.536 | 3.558 | 3.480 | 3.538 | 797,078 | -0.02(-0.60%) |
Jul 31, 2006 | 3.543 | 3.567 | 3.506 | 3.559 | 1,006,751 | -0.01(-0.21%) |
Jul 28, 2006 | 3.503 | 3.576 | 3.496 | 3.566 | 776,804 | +0.07(+2.04%) |
Jul 27, 2006 | 3.561 | 3.582 | 3.490 | 3.495 | 684,505 | -0.05(-1.34%) |
Jul 26, 2006 | 3.597 | 3.605 | 3.525 | 3.543 | 638,089 | -0.05(-1.53%) |
Jul 25, 2006 | 3.575 | 3.630 | 3.541 | 3.597 | 1,033,427 | +0.03(+0.91%) |
Jul 24, 2006 | 3.538 | 3.576 | 3.518 | 3.565 | 1,171,609 | +0.03(+0.78%) |
Jul 21, 2006 | 3.565 | 3.592 | 3.514 | 3.538 | 1,805,963 | -0.03(-0.77%) |
Jul 20, 2006 | 3.611 | 3.631 | 3.544 | 3.565 | 1,630,435 | -0.03(-0.83%) |
Jul 19, 2006 | 3.493 | 3.624 | 3.505 | 3.595 | 2,938,092 | +0.10(+2.93%) |
Jul 18, 2006 | 3.455 | 3.519 | 3.421 | 3.493 | 1,628,301 | +0.03(+1.01%) |
Jul 17, 2006 | 3.455 | 3.484 | 3.393 | 3.458 | 1,049,966 | -0.01(-0.29%) |
Jul 14, 2006 | 3.501 | 3.539 | 3.461 | 3.468 | 1,641,639 | -0.03(-0.89%) |
Jul 13, 2006 | 3.499 | 3.521 | 3.448 | 3.499 | 2,115,405 | -0.01(-0.28%) |
Jul 12, 2006 | 3.525 | 3.548 | 3.481 | 3.509 | 1,626,701 | -0.03(-0.85%) |
Jul 11, 2006 | 3.458 | 3.548 | 3.449 | 3.539 | 1,487,452 | +0.07(+1.98%) |
Jul 10, 2006 | 3.463 | 3.530 | 3.453 | 3.470 | 1,166,273 | +0.02(+0.58%) |
Jul 07, 2006 | 3.505 | 3.521 | 3.440 | 3.450 | 2,320,276 | -0.08(-2.27%) |
Jul 06, 2006 | 3.589 | 3.611 | 3.514 | 3.530 | 933,659 | +0.00(+0.11%) |
Jul 05, 2006 | 3.574 | 3.582 | 3.516 | 3.526 | 1,141,198 | -0.08(-2.18%) |
Jul 03, 2006 | 3.574 | 3.636 | 3.574 | 3.605 | 1,053,701 | +0.03(+0.73%) |
Jun 30, 2006 | 3.536 | 3.587 | 3.510 | 3.579 | 2,623,849 | +0.07(+1.89%) |
Jun 29, 2006 | 3.459 | 3.523 | 3.439 | 3.513 | 2,686,271 | +0.08(+2.48%) |
Jun 28, 2006 | 3.433 | 3.449 | 3.388 | 3.428 | 2,501,673 | +0.00(+0.07%) |
Jun 27, 2006 | 3.514 | 3.531 | 3.381 | 3.425 | 2,058,318 | -0.07(-1.90%) |
Jun 26, 2006 | 3.461 | 3.509 | 3.445 | 3.491 | 1,775,553 | +0.04(+1.09%) |
Jun 23, 2006 | 3.430 | 3.461 | 3.420 | 3.454 | 1,809,698 | +0.01(+0.14%) |
Jun 22, 2006 | 3.494 | 3.525 | 3.438 | 3.449 | 3,332,896 | -0.07(-1.99%) |
Jun 21, 2006 | 3.508 | 3.534 | 3.500 | 3.519 | 2,368,826 | +0.01(+0.21%) |
Jun 20, 2006 | 3.493 | 3.559 | 3.488 | 3.511 | 1,941,477 | +0.01(+0.25%) |
Jun 19, 2006 | 3.596 | 3.605 | 3.484 | 3.503 | 1,595,223 | -0.10(-2.71%) |
Jun 16, 2006 | 3.610 | 3.627 | 3.531 | 3.600 | 4,492,234 | -0.02(-0.52%) |
Jun 15, 2006 | 3.500 | 3.632 | 3.500 | 3.619 | 1,667,248 | +0.15(+4.25%) |
Jun 14, 2006 | 3.524 | 3.553 | 3.433 | 3.471 | 3,364,907 | -0.08(-2.32%) |
Jun 13, 2006 | 3.657 | 3.711 | 3.553 | 3.554 | 2,332,014 | -0.10(-2.84%) |
Jun 12, 2006 | 3.730 | 3.731 | 3.640 | 3.657 | 1,874,787 | -0.08(-2.14%) |
Jun 09, 2006 | 3.767 | 3.810 | 3.716 | 3.737 | 962,469 | -0.03(-0.93%) |
Jun 08, 2006 | 3.769 | 3.800 | 3.667 | 3.772 | 2,030,575 | -0.03(-0.72%) |
Jun 07, 2006 | 3.686 | 3.906 | 3.674 | 3.800 | 4,179,592 | +0.13(+3.61%) |
Jun 06, 2006 | 3.679 | 3.706 | 3.602 | 3.667 | 1,310,857 | -0.01(-0.17%) |
Jun 05, 2006 | 3.706 | 3.749 | 3.662 | 3.674 | 1,772,885 | -0.03(-0.88%) |
Jun 02, 2006 | 3.649 | 3.719 | 3.570 | 3.706 | 2,257,854 | +0.06(+1.78%) |
Jun 01, 2006 | 3.642 | 3.710 | 3.590 | 3.641 | 2,049,782 | +0.01(+0.24%) |
May 31, 2006 | 3.646 | 3.650 | 3.572 | 3.632 | 2,604,642 | +0.01(+0.14%) |
May 30, 2006 | 3.546 | 3.639 | 3.531 | 3.627 | 2,092,997 | +0.08(+2.22%) |
May 26, 2006 | 3.616 | 3.626 | 3.530 | 3.549 | 1,626,167 | -0.08(-2.20%) |
May 25, 2006 | 3.530 | 3.684 | 3.506 | 3.629 | 2,449,921 | +0.18(+5.37%) |
May 24, 2006 | 3.435 | 3.478 | 3.305 | 3.444 | 1,843,310 | -0.01(-0.15%) |
May 23, 2006 | 3.546 | 3.582 | 3.438 | 3.449 | 970,472 | -0.07(-1.88%) |
May 22, 2006 | 3.406 | 3.550 | 3.396 | 3.515 | 1,309,790 | +0.08(+2.33%) |
May 19, 2006 | 3.429 | 3.499 | 3.353 | 3.435 | 1,392,486 | -0.03(-0.83%) |
May 18, 2006 | 3.486 | 3.560 | 3.450 | 3.464 | 911,251 | -0.01(-0.36%) |
May 17, 2006 | 3.499 | 3.530 | 3.458 | 3.476 | 949,131 | -0.04(-1.07%) |
May 16, 2006 | 3.533 | 3.549 | 3.488 | 3.514 | 898,446 | -0.03(-0.81%) |
May 15, 2006 | 3.499 | 3.564 | 3.476 | 3.543 | 977,407 | +0.02(+0.46%) |
May 12, 2006 | 3.566 | 3.566 | 3.468 | 3.526 | 1,486,919 | -0.07(-1.84%) |
May 11, 2006 | 3.737 | 3.745 | 3.592 | 3.592 | 2,000,164 | -0.16(-4.17%) |
May 10, 2006 | 3.724 | 3.760 | 3.720 | 3.749 | 1,177,477 | +0.02(+0.64%) |
May 09, 2006 | 3.731 | 3.749 | 3.707 | 3.725 | 799,745 | -0.02(-0.47%) |
May 08, 2006 | 3.659 | 3.766 | 3.659 | 3.742 | 1,235,097 | +0.07(+1.87%) |
May 05, 2006 | 3.629 | 3.705 | 3.629 | 3.674 | 898,446 | +0.07(+1.84%) |
May 04, 2006 | 3.561 | 3.626 | 3.554 | 3.607 | 1,842,243 | +0.05(+1.33%) |
May 03, 2006 | 3.617 | 3.636 | 3.548 | 3.560 | 977,941 | -0.07(-2.03%) |
May 02, 2006 | 3.519 | 3.655 | 3.513 | 3.634 | 956,067 | +0.12(+3.45%) |
May 01, 2006 | 3.535 | 3.636 | 3.505 | 3.513 | 1,315,125 | +0.00(+0.07%) |
Apr 28, 2006 | 3.470 | 3.554 | 3.470 | 3.510 | 1,240,966 | -0.02(-0.64%) |
Apr 27, 2006 | 3.549 | 3.611 | 3.481 | 3.533 | 1,138,530 | -0.05(-1.33%) |
Apr 26, 2006 | 3.541 | 3.651 | 3.541 | 3.580 | 648,759 | +0.04(+1.20%) |
Apr 25, 2006 | 3.580 | 3.586 | 3.511 | 3.538 | 704,779 | -0.04(-1.05%) |
Apr 24, 2006 | 3.580 | 3.594 | 3.538 | 3.575 | 1,027,558 | -0.02(-0.49%) |
Apr 21, 2006 | 3.681 | 3.687 | 3.585 | 3.592 | 2,223,709 | -0.04(-1.03%) |
Apr 20, 2006 | 3.660 | 3.661 | 3.565 | 3.630 | 664,231 | -0.02(-0.65%) |
Apr 19, 2006 | 3.637 | 3.690 | 3.611 | 3.654 | 879,773 | +0.00(+0.10%) |
Apr 18, 2006 | 3.554 | 3.652 | 3.567 | 3.650 | 773,069 | +0.10(+2.71%) |
Apr 17, 2006 | 3.578 | 3.595 | 3.520 | 3.554 | 703,178 | -0.03(-0.87%) |
Apr 13, 2006 | 3.543 | 3.599 | 3.530 | 3.585 | 1,025,424 | +0.04(+1.20%) |
Apr 12, 2006 | 3.530 | 3.574 | 3.516 | 3.543 | 807,215 | +0.01(+0.32%) |
Apr 11, 2006 | 3.601 | 3.609 | 3.506 | 3.531 | 1,343,935 | -0.07(-1.94%) |
Apr 10, 2006 | 3.642 | 3.655 | 3.582 | 3.601 | 1,174,810 | -0.04(-1.20%) |
Apr 07, 2006 | 3.730 | 3.755 | 3.617 | 3.645 | 1,245,234 | -0.09(-2.38%) |
Apr 06, 2006 | 3.774 | 3.774 | 3.685 | 3.734 | 1,135,863 | -0.05(-1.45%) |
Apr 05, 2006 | 3.717 | 3.795 | 3.710 | 3.789 | 1,258,572 | +0.06(+1.71%) |
Apr 04, 2006 | 3.680 | 3.761 | 3.661 | 3.725 | 1,386,617 | +0.03(+0.71%) |
Apr 03, 2006 | 3.711 | 3.775 | 3.686 | 3.699 | 2,805,779 | -0.01(-0.34%) |
Mar 31, 2006 | 3.656 | 3.747 | 3.654 | 3.711 | 2,479,265 | +0.04(+1.16%) |
Mar 30, 2006 | 3.599 | 3.672 | 3.572 | 3.669 | 2,047,114 | +0.07(+2.01%) |
Mar 29, 2006 | 3.496 | 3.597 | 3.474 | 3.596 | 1,747,810 | +0.11(+3.15%) |
Mar 28, 2006 | 3.530 | 3.533 | 3.454 | 3.486 | 1,307,122 | -0.05(-1.34%) |
Mar 27, 2006 | 3.543 | 3.559 | 3.501 | 3.534 | 961,935 | -0.01(-0.35%) |
Mar 24, 2006 | 3.514 | 3.549 | 3.479 | 3.546 | 691,441 | +0.04(+1.07%) |
Mar 23, 2006 | 3.475 | 3.525 | 3.471 | 3.509 | 888,843 | +0.03(+0.97%) |
Mar 22, 2006 | 3.424 | 3.505 | 3.423 | 3.475 | 1,024,357 | +0.05(+1.46%) |
Mar 21, 2006 | 3.433 | 3.464 | 3.421 | 3.425 | 1,115,589 | -0.02(-0.51%) |
Mar 20, 2006 | 3.436 | 3.465 | 3.411 | 3.443 | 879,240 | +0.01(+0.18%) |
Mar 17, 2006 | 3.465 | 3.465 | 3.389 | 3.436 | 2,306,938 | -0.01(-0.40%) |
Mar 16, 2006 | 3.388 | 3.468 | 3.383 | 3.450 | 1,213,757 | +0.07(+2.15%) |
Mar 15, 2006 | 3.410 | 3.418 | 3.373 | 3.378 | 1,264,974 | -0.04(-1.21%) |
Mar 14, 2006 | 3.393 | 3.446 | 3.363 | 3.419 | 1,380,215 | +0.01(+0.33%) |
Mar 13, 2006 | 3.376 | 3.475 | 3.376 | 3.408 | 959,268 | -0.03(-0.91%) |
Mar 10, 2006 | 3.378 | 3.454 | 3.351 | 3.439 | 1,021,689 | +0.06(+1.93%) |
Mar 09, 2006 | 3.453 | 3.476 | 3.374 | 3.374 | 1,486,919 | -0.07(-2.10%) |
Mar 08, 2006 | 3.410 | 3.468 | 3.388 | 3.446 | 1,064,371 | +0.03(+0.80%) |
Mar 07, 2006 | 3.413 | 3.435 | 3.375 | 3.419 | 979,541 | -0.00(-0.11%) |
Mar 06, 2006 | 3.480 | 3.483 | 3.396 | 3.423 | 883,508 | -0.06(-1.76%) |
Mar 03, 2006 | 3.455 | 3.516 | 3.451 | 3.484 | 1,052,634 | +0.00(+0.14%) |
Mar 02, 2006 | 3.514 | 3.515 | 3.468 | 3.479 | 945,930 | -0.06(-1.76%) |
Mar 01, 2006 | 3.436 | 3.567 | 3.436 | 3.541 | 1,041,963 | +0.10(+3.05%) |
Feb 28, 2006 | 3.511 | 3.514 | 3.426 | 3.436 | 1,976,690 | -0.07(-2.14%) |
Feb 27, 2006 | 3.530 | 3.580 | 3.500 | 3.511 | 715,983 | -0.02(-0.71%) |
Feb 24, 2006 | 3.553 | 3.566 | 3.506 | 3.536 | 791,209 | -0.02(-0.56%) |
Feb 23, 2006 | 3.580 | 3.594 | 3.543 | 3.556 | 880,840 | -0.02(-0.66%) |
Feb 22, 2006 | 3.484 | 3.580 | 3.465 | 3.580 | 2,074,324 | +0.09(+2.65%) |
Feb 21, 2006 | 3.533 | 3.587 | 3.480 | 3.488 | 758,664 | -0.06(-1.72%) |
Feb 17, 2006 | 3.591 | 3.594 | 3.536 | 3.549 | 960,868 | -0.03(-0.87%) |
Feb 16, 2006 | 3.534 | 3.582 | 3.511 | 3.580 | 1,272,444 | +0.04(+1.09%) |
Feb 15, 2006 | 3.518 | 3.559 | 3.485 | 3.541 | 816,284 | +0.01(+0.43%) |
Feb 14, 2006 | 3.449 | 3.543 | 3.419 | 3.526 | 1,027,558 | +0.09(+2.65%) |
Feb 13, 2006 | 3.386 | 3.499 | 3.379 | 3.435 | 1,121,991 | +0.04(+1.25%) |
Feb 10, 2006 | 3.408 | 3.418 | 3.334 | 3.393 | 1,236,698 | -0.02(-0.69%) |
Feb 09, 2006 | 3.413 | 3.480 | 3.406 | 3.416 | 768,268 | +0.00(+0.04%) |
Feb 08, 2006 | 3.399 | 3.450 | 3.375 | 3.415 | 1,147,600 | +0.02(+0.48%) |
Feb 07, 2006 | 3.436 | 3.490 | 3.346 | 3.399 | 2,118,606 | -0.03(-0.98%) |
Feb 06, 2006 | 3.418 | 3.439 | 3.384 | 3.433 | 1,566,946 | +0.02(+0.66%) |
Feb 03, 2006 | 3.466 | 3.488 | 3.396 | 3.410 | 1,374,879 | -0.07(-2.08%) |
Feb 02, 2006 | 3.468 | 3.553 | 3.458 | 3.483 | 3,936,840 | +0.12(+3.61%) |
Feb 01, 2006 | 3.436 | 3.485 | 3.361 | 3.361 | 2,162,354 | -0.08(-2.22%) |
Jan 31, 2006 | 3.430 | 3.456 | 3.406 | 3.438 | 1,163,072 | +0.00(+0.04%) |
Jan 30, 2006 | 3.474 | 3.506 | 3.414 | 3.436 | 1,387,684 | -0.04(-1.26%) |
Jan 27, 2006 | 3.444 | 3.510 | 3.438 | 3.480 | 1,210,555 | +0.04(+1.05%) |
Jan 26, 2006 | 3.374 | 3.454 | 3.350 | 3.444 | 1,246,301 | +0.10(+3.11%) |
Jan 25, 2006 | 3.336 | 3.361 | 3.301 | 3.340 | 830,156 | +0.01(+0.19%) |
Jan 24, 2006 | 3.345 | 3.368 | 3.311 | 3.334 | 1,124,125 | -0.01(-0.26%) |
Jan 23, 2006 | 3.324 | 3.358 | 3.268 | 3.343 | 1,363,142 | +0.02(+0.56%) |
Jan 20, 2006 | 3.373 | 3.374 | 3.321 | 3.324 | 1,155,603 | -0.04(-1.19%) |
Jan 19, 2006 | 3.391 | 3.399 | 3.349 | 3.364 | 778,405 | -0.03(-0.92%) |
Jan 18, 2006 | 3.356 | 3.399 | 3.349 | 3.395 | 886,176 | +0.01(+0.30%) |
Jan 17, 2006 | 3.425 | 3.441 | 3.385 | 3.385 | 720,784 | -0.05(-1.46%) |
Jan 13, 2006 | 3.414 | 3.441 | 3.406 | 3.435 | 893,111 | +0.02(+0.44%) |
Jan 12, 2006 | 3.421 | 3.443 | 3.411 | 3.420 | 777,871 | -0.02(-0.47%) |
Jan 11, 2006 | 3.461 | 3.473 | 3.410 | 3.436 | 1,649,642 | -0.01(-0.25%) |
Jan 10, 2006 | 3.461 | 3.468 | 3.421 | 3.445 | 2,248,251 | -0.04(-1.15%) |
Jan 09, 2006 | 3.510 | 3.541 | 3.468 | 3.485 | 1,754,745 | -0.03(-0.85%) |
Jan 06, 2006 | 3.549 | 3.554 | 3.510 | 3.515 | 1,027,025 | -0.03(-0.95%) |
Jan 05, 2006 | 3.546 | 3.574 | 3.536 | 3.549 | 1,446,905 | -0.02(-0.56%) |
Jan 04, 2006 | 3.571 | 3.619 | 3.519 | 3.569 | 2,416,310 | -0.00(-0.07%) |
Jan 03, 2006 | 3.465 | 3.609 | 3.394 | 3.571 | 2,804,712 | +0.13(+3.70%) |
Dec 30, 2005 | 3.425 | 3.469 | 3.411 | 3.444 | 874,438 | -0.00(-0.11%) |
Dec 29, 2005 | 3.436 | 3.480 | 3.425 | 3.448 | 563,396 | +0.00(+0.04%) |
Dec 28, 2005 | 3.429 | 3.465 | 3.396 | 3.446 | 953,399 | +0.01(+0.22%) |
Dec 27, 2005 | 3.489 | 3.496 | 3.438 | 3.439 | 1,994,829 | -0.06(-1.64%) |
Dec 23, 2005 | 3.468 | 3.505 | 3.444 | 3.496 | 1,243,100 | +0.04(+1.12%) |
Dec 22, 2005 | 3.454 | 3.480 | 3.443 | 3.458 | 1,468,245 | +0.01(+0.18%) |
Dec 21, 2005 | 3.449 | 3.485 | 3.449 | 3.451 | 1,980,958 | +0.01(+0.25%) |
Dec 20, 2005 | 3.455 | 3.499 | 3.443 | 3.443 | 1,009,419 | -0.01(-0.36%) |
Dec 19, 2005 | 3.486 | 3.486 | 3.438 | 3.455 | 1,172,676 | -0.04(-1.25%) |
Dec 16, 2005 | 3.505 | 3.514 | 3.464 | 3.499 | 3,519,095 | +0.07(+2.04%) |
Dec 15, 2005 | 3.441 | 3.441 | 3.403 | 3.429 | 2,006,567 | -0.01(-0.36%) |
Dec 14, 2005 | 3.474 | 3.480 | 3.424 | 3.441 | 1,043,564 | -0.04(-1.11%) |
Dec 13, 2005 | 3.491 | 3.509 | 3.455 | 3.480 | 1,423,430 | -0.02(-0.50%) |
Dec 12, 2005 | 3.476 | 3.518 | 3.456 | 3.498 | 1,904,131 | +0.01(+0.39%) |
Dec 09, 2005 | 3.411 | 3.493 | 3.399 | 3.484 | 2,079,125 | +0.07(+2.20%) |
Dec 08, 2005 | 3.361 | 3.413 | 3.354 | 3.409 | 1,380,215 | +0.05(+1.41%) |
Dec 07, 2005 | 3.361 | 3.371 | 3.344 | 3.361 | 1,144,933 | -0.01(-0.19%) |
Dec 06, 2005 | 3.368 | 3.408 | 3.358 | 3.368 | 1,634,170 | +0.02(+0.60%) |
Dec 05, 2005 | 3.331 | 3.365 | 3.310 | 3.348 | 1,752,078 | +0.02(+0.49%) |
Dec 02, 2005 | 3.334 | 3.344 | 3.294 | 3.331 | 1,444,237 | -0.02(-0.52%) |