Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.620 | 3.750 | 3.530 | 3.620 | 227,100 | -0.03(-0.82%) |
Dec 28, 2006 | 3.650 | 3.750 | 3.590 | 3.650 | 125,524 | -0.03(-0.82%) |
Dec 27, 2006 | 3.590 | 3.790 | 3.490 | 3.680 | 222,250 | +0.09(+2.51%) |
Dec 26, 2006 | 3.590 | 3.700 | 3.540 | 3.590 | 200,651 | -0.04(-1.10%) |
Dec 22, 2006 | 3.370 | 3.690 | 3.370 | 3.630 | 246,610 | +0.20(+5.83%) |
Dec 21, 2006 | 3.400 | 3.450 | 3.310 | 3.430 | 317,348 | +0.03(+0.88%) |
Dec 20, 2006 | 3.490 | 3.500 | 3.390 | 3.400 | 233,603 | -0.09(-2.58%) |
Dec 19, 2006 | 3.470 | 3.550 | 3.400 | 3.490 | 332,264 | -0.01(-0.29%) |
Dec 18, 2006 | 3.550 | 3.610 | 3.440 | 3.500 | 370,395 | -0.09(-2.51%) |
Dec 15, 2006 | 3.570 | 3.680 | 3.540 | 3.590 | 250,479 | +0.00(+0.00%) |
Dec 14, 2006 | 3.580 | 3.650 | 3.530 | 3.590 | 301,595 | +0.01(+0.28%) |
Dec 13, 2006 | 3.750 | 3.760 | 3.480 | 3.580 | 449,814 | -0.16(-4.28%) |
Dec 12, 2006 | 3.840 | 3.850 | 3.700 | 3.740 | 535,930 | -0.02(-0.53%) |
Dec 11, 2006 | 3.960 | 3.960 | 3.730 | 3.760 | 454,590 | -0.21(-5.29%) |
Dec 08, 2006 | 3.960 | 4.000 | 3.950 | 3.970 | 184,353 | -0.03(-0.75%) |
Dec 07, 2006 | 4.040 | 4.060 | 3.930 | 4.000 | 175,267 | -0.06(-1.48%) |
Dec 06, 2006 | 4.050 | 4.060 | 3.990 | 4.060 | 119,869 | +0.04(+1.00%) |
Dec 05, 2006 | 4.070 | 4.070 | 4.000 | 4.020 | 124,502 | -0.03(-0.74%) |
Dec 04, 2006 | 4.040 | 4.090 | 3.960 | 4.050 | 160,027 | +0.01(+0.25%) |
Dec 01, 2006 | 4.030 | 4.070 | 3.980 | 4.040 | 277,836 | -0.02(-0.49%) |
Nov 30, 2006 | 4.160 | 4.200 | 4.040 | 4.060 | 372,200 | -0.14(-3.33%) |
Nov 29, 2006 | 4.050 | 4.200 | 4.020 | 4.200 | 251,739 | +0.13(+3.19%) |
Nov 28, 2006 | 4.090 | 4.150 | 4.040 | 4.070 | 313,502 | -0.01(-0.25%) |
Nov 27, 2006 | 4.080 | 4.210 | 4.030 | 4.080 | 540,344 | +0.00(+0.00%) |
Nov 24, 2006 | 3.990 | 4.110 | 3.980 | 4.080 | 169,381 | +0.07(+1.75%) |
Nov 22, 2006 | 3.990 | 4.040 | 3.960 | 4.010 | 317,358 | +0.00(+0.00%) |
Nov 21, 2006 | 4.080 | 4.080 | 3.970 | 4.010 | 679,267 | -0.06(-1.47%) |
Nov 20, 2006 | 3.640 | 4.100 | 3.640 | 4.070 | 1,512,558 | +0.37(+10.00%) |
Nov 17, 2006 | 3.620 | 3.710 | 3.610 | 3.700 | 301,405 | +0.05(+1.37%) |
Nov 16, 2006 | 3.600 | 3.650 | 3.551 | 3.650 | 318,457 | +0.05(+1.39%) |
Nov 15, 2006 | 3.480 | 3.600 | 3.440 | 3.600 | 566,287 | +0.08(+2.27%) |
Nov 14, 2006 | 3.490 | 3.560 | 3.410 | 3.520 | 288,386 | +0.02(+0.57%) |
Nov 13, 2006 | 3.460 | 3.550 | 3.430 | 3.500 | 247,508 | +0.01(+0.29%) |
Nov 10, 2006 | 3.530 | 3.530 | 3.410 | 3.490 | 199,772 | -0.01(-0.29%) |
Nov 09, 2006 | 3.580 | 3.610 | 3.410 | 3.500 | 321,272 | -0.09(-2.51%) |
Nov 08, 2006 | 3.690 | 3.700 | 3.530 | 3.590 | 219,172 | -0.10(-2.71%) |
Nov 07, 2006 | 3.670 | 3.760 | 3.580 | 3.690 | 708,617 | +0.09(+2.50%) |
Nov 06, 2006 | 3.410 | 3.610 | 3.410 | 3.600 | 654,345 | +0.21(+6.19%) |
Nov 03, 2006 | 3.260 | 3.410 | 3.220 | 3.390 | 346,309 | +0.10(+3.04%) |
Nov 02, 2006 | 3.300 | 3.390 | 3.200 | 3.290 | 266,504 | -0.08(-2.37%) |
Nov 01, 2006 | 3.260 | 3.420 | 3.180 | 3.370 | 679,387 | +0.06(+1.81%) |
Oct 31, 2006 | 3.390 | 3.390 | 3.280 | 3.310 | 254,415 | -0.01(-0.30%) |
Oct 30, 2006 | 3.410 | 3.430 | 3.290 | 3.320 | 359,922 | -0.02(-0.60%) |
Oct 27, 2006 | 3.360 | 3.510 | 3.300 | 3.340 | 547,608 | +0.04(+1.21%) |
Oct 26, 2006 | 3.380 | 3.450 | 3.250 | 3.300 | 748,102 | -0.12(-3.51%) |
Oct 25, 2006 | 3.530 | 3.600 | 3.380 | 3.420 | 816,440 | -0.11(-3.12%) |
Oct 24, 2006 | 3.700 | 3.730 | 3.460 | 3.530 | 983,957 | -0.17(-4.59%) |
Oct 23, 2006 | 4.350 | 4.450 | 3.660 | 3.700 | 8,079,077 | +0.13(+3.64%) |
Oct 20, 2006 | 3.550 | 3.650 | 3.530 | 3.570 | 196,699 | +0.00(+0.00%) |
Oct 19, 2006 | 3.570 | 3.620 | 3.500 | 3.570 | 95,700 | -0.03(-0.83%) |
Oct 18, 2006 | 3.640 | 3.700 | 3.520 | 3.600 | 284,279 | +0.00(+0.00%) |
Oct 17, 2006 | 3.660 | 3.670 | 3.570 | 3.600 | 123,075 | -0.05(-1.37%) |
Oct 16, 2006 | 3.650 | 3.750 | 3.580 | 3.650 | 350,712 | +0.03(+0.83%) |
Oct 13, 2006 | 3.480 | 3.720 | 3.360 | 3.620 | 361,659 | +0.27(+8.06%) |
Oct 12, 2006 | 3.650 | 3.650 | 3.250 | 3.350 | 600,464 | -0.24(-6.69%) |
Oct 11, 2006 | 3.690 | 3.720 | 3.570 | 3.590 | 267,717 | -0.15(-4.01%) |
Oct 10, 2006 | 3.650 | 3.760 | 3.530 | 3.740 | 204,742 | +0.12(+3.31%) |
Oct 09, 2006 | 3.630 | 3.800 | 3.580 | 3.620 | 237,740 | -0.06(-1.63%) |
Oct 06, 2006 | 3.780 | 3.850 | 3.680 | 3.680 | 427,256 | -0.18(-4.66%) |
Oct 05, 2006 | 3.820 | 3.940 | 3.800 | 3.860 | 301,726 | +0.01(+0.26%) |
Oct 04, 2006 | 3.700 | 3.850 | 3.630 | 3.850 | 82,744 | +0.16(+4.34%) |
Oct 03, 2006 | 3.740 | 3.780 | 3.650 | 3.690 | 79,439 | -0.07(-1.86%) |
Oct 02, 2006 | 3.750 | 3.850 | 3.570 | 3.760 | 147,066 | +0.06(+1.62%) |
Sep 29, 2006 | 3.950 | 3.950 | 3.450 | 3.700 | 493,735 | -0.23(-5.85%) |
Sep 28, 2006 | 3.890 | 3.950 | 3.810 | 3.930 | 108,163 | +0.02(+0.51%) |
Sep 27, 2006 | 3.960 | 4.030 | 3.800 | 3.910 | 74,541 | -0.03(-0.76%) |
Sep 26, 2006 | 3.790 | 3.980 | 3.750 | 3.940 | 84,854 | +0.12(+3.14%) |
Sep 25, 2006 | 3.900 | 3.920 | 3.770 | 3.820 | 104,399 | -0.10(-2.55%) |
Sep 22, 2006 | 3.960 | 4.020 | 3.920 | 3.920 | 88,486 | -0.05(-1.26%) |
Sep 21, 2006 | 4.100 | 4.100 | 3.950 | 3.970 | 54,192 | -0.11(-2.70%) |
Sep 20, 2006 | 4.130 | 4.200 | 4.050 | 4.080 | 100,535 | -0.05(-1.21%) |
Sep 19, 2006 | 4.070 | 4.220 | 3.820 | 4.130 | 232,336 | +0.10(+2.48%) |
Sep 18, 2006 | 3.900 | 4.050 | 3.750 | 4.030 | 156,909 | +0.22(+5.77%) |
Sep 15, 2006 | 3.780 | 3.920 | 3.690 | 3.810 | 109,176 | +0.08(+2.14%) |
Sep 14, 2006 | 3.780 | 3.930 | 3.650 | 3.730 | 130,505 | -0.05(-1.32%) |
Sep 13, 2006 | 3.820 | 4.040 | 3.760 | 3.780 | 153,039 | -0.07(-1.82%) |
Sep 12, 2006 | 3.810 | 3.870 | 3.790 | 3.850 | 58,367 | +0.01(+0.26%) |
Sep 11, 2006 | 3.960 | 3.960 | 3.750 | 3.840 | 101,702 | -0.11(-2.78%) |
Sep 08, 2006 | 4.020 | 4.080 | 3.900 | 3.950 | 99,903 | -0.09(-2.23%) |
Sep 07, 2006 | 4.350 | 4.420 | 3.980 | 4.040 | 359,900 | -0.26(-6.05%) |
Sep 06, 2006 | 3.960 | 4.340 | 3.950 | 4.300 | 383,107 | +0.33(+8.31%) |
Sep 05, 2006 | 3.940 | 4.020 | 3.890 | 3.970 | 145,963 | +0.09(+2.32%) |
Sep 01, 2006 | 3.760 | 3.920 | 3.710 | 3.880 | 120,906 | +0.15(+4.02%) |
Aug 31, 2006 | 3.800 | 3.860 | 3.630 | 3.730 | 131,364 | -0.10(-2.61%) |
Aug 30, 2006 | 3.540 | 3.870 | 3.540 | 3.830 | 136,363 | +0.26(+7.28%) |
Aug 29, 2006 | 3.590 | 3.670 | 3.560 | 3.570 | 122,204 | -0.10(-2.72%) |
Aug 28, 2006 | 3.900 | 3.900 | 3.610 | 3.670 | 162,651 | -0.15(-3.93%) |
Aug 25, 2006 | 3.960 | 3.970 | 3.770 | 3.820 | 99,258 | -0.15(-3.78%) |
Aug 24, 2006 | 3.990 | 4.010 | 3.930 | 3.970 | 100,935 | +0.02(+0.51%) |
Aug 23, 2006 | 4.030 | 4.090 | 3.890 | 3.950 | 156,176 | -0.05(-1.25%) |
Aug 22, 2006 | 4.040 | 4.040 | 3.960 | 4.000 | 124,805 | -0.04(-0.99%) |
Aug 21, 2006 | 3.960 | 4.040 | 3.850 | 4.040 | 144,018 | +0.06(+1.51%) |
Aug 18, 2006 | 3.990 | 4.020 | 3.850 | 3.980 | 112,922 | +0.01(+0.25%) |
Aug 17, 2006 | 3.900 | 4.130 | 3.810 | 3.970 | 394,690 | +0.12(+3.12%) |
Aug 16, 2006 | 3.480 | 3.890 | 3.480 | 3.850 | 285,989 | +0.35(+10.00%) |
Aug 15, 2006 | 3.500 | 3.550 | 3.420 | 3.500 | 111,330 | +0.05(+1.45%) |
Aug 14, 2006 | 3.390 | 3.500 | 3.380 | 3.450 | 86,699 | +0.04(+1.17%) |
Aug 11, 2006 | 3.540 | 3.540 | 3.400 | 3.410 | 51,118 | -0.06(-1.73%) |
Aug 10, 2006 | 3.430 | 3.480 | 3.400 | 3.470 | 96,761 | +0.00(+0.00%) |
Aug 09, 2006 | 3.550 | 3.550 | 3.430 | 3.470 | 78,136 | -0.04(-1.14%) |
Aug 08, 2006 | 3.560 | 3.600 | 3.450 | 3.510 | 98,989 | -0.01(-0.28%) |
Aug 07, 2006 | 3.670 | 3.670 | 3.440 | 3.520 | 135,552 | -0.12(-3.30%) |
Aug 04, 2006 | 3.620 | 3.820 | 3.500 | 3.640 | 234,833 | +0.07(+1.96%) |
Aug 03, 2006 | 3.650 | 3.730 | 3.480 | 3.570 | 127,738 | -0.06(-1.65%) |
Aug 02, 2006 | 3.360 | 3.750 | 3.360 | 3.630 | 850,035 | +0.31(+9.34%) |
Aug 01, 2006 | 3.260 | 3.350 | 3.250 | 3.320 | 200,098 | +0.02(+0.47%) |
Jul 31, 2006 | 3.180 | 3.320 | 3.140 | 3.304 | 301,244 | +0.15(+4.90%) |
Jul 28, 2006 | 3.160 | 3.160 | 3.000 | 3.150 | 161,042 | -0.01(-0.32%) |
Jul 27, 2006 | 3.140 | 3.160 | 3.070 | 3.160 | 163,961 | -0.01(-0.32%) |
Jul 26, 2006 | 3.070 | 3.170 | 2.950 | 3.170 | 306,892 | +0.12(+3.93%) |
Jul 25, 2006 | 3.110 | 3.110 | 3.050 | 3.050 | 136,416 | -0.03(-0.97%) |
Jul 24, 2006 | 3.070 | 3.140 | 3.030 | 3.080 | 268,566 | +0.02(+0.65%) |
Jul 21, 2006 | 3.100 | 3.100 | 2.970 | 3.060 | 425,719 | -0.05(-1.61%) |
Jul 20, 2006 | 3.150 | 3.180 | 3.050 | 3.110 | 141,060 | -0.02(-0.64%) |
Jul 19, 2006 | 3.080 | 3.150 | 3.050 | 3.130 | 265,402 | +0.04(+1.29%) |
Jul 18, 2006 | 3.100 | 3.120 | 2.960 | 3.090 | 233,392 | -0.01(-0.32%) |
Jul 17, 2006 | 3.130 | 3.240 | 3.020 | 3.100 | 280,619 | -0.10(-3.13%) |
Jul 14, 2006 | 3.150 | 3.260 | 3.080 | 3.200 | 227,898 | -0.05(-1.54%) |
Jul 13, 2006 | 3.300 | 3.310 | 3.090 | 3.250 | 463,222 | -0.05(-1.52%) |
Jul 12, 2006 | 3.300 | 3.380 | 3.200 | 3.300 | 173,765 | -0.03(-0.90%) |
Jul 11, 2006 | 3.450 | 3.450 | 3.110 | 3.330 | 523,209 | -0.12(-3.48%) |
Jul 10, 2006 | 3.350 | 3.450 | 3.300 | 3.450 | 109,306 | +0.10(+2.99%) |
Jul 07, 2006 | 3.540 | 3.560 | 3.290 | 3.350 | 467,161 | -0.24(-6.69%) |
Jul 06, 2006 | 3.750 | 3.750 | 3.550 | 3.590 | 106,104 | -0.16(-4.27%) |
Jul 05, 2006 | 3.830 | 3.830 | 3.510 | 3.750 | 276,001 | -0.08(-2.09%) |
Jul 03, 2006 | 3.830 | 3.850 | 3.810 | 3.830 | 25,661 | -0.02(-0.52%) |
Jun 30, 2006 | 3.800 | 3.860 | 3.730 | 3.850 | 121,445 | +0.04(+1.05%) |
Jun 29, 2006 | 3.620 | 3.840 | 3.580 | 3.810 | 248,300 | +0.17(+4.67%) |
Jun 28, 2006 | 3.560 | 3.650 | 3.510 | 3.640 | 114,502 | +0.08(+2.25%) |
Jun 27, 2006 | 3.660 | 3.700 | 3.500 | 3.560 | 173,780 | -0.13(-3.52%) |
Jun 26, 2006 | 3.720 | 3.770 | 3.580 | 3.690 | 115,300 | -0.01(-0.27%) |
Jun 23, 2006 | 3.560 | 3.810 | 3.550 | 3.700 | 260,345 | +0.08(+2.21%) |
Jun 22, 2006 | 3.790 | 3.800 | 3.550 | 3.620 | 324,865 | -0.21(-5.48%) |
Jun 21, 2006 | 3.810 | 3.930 | 3.750 | 3.830 | 265,777 | -0.06(-1.54%) |
Jun 20, 2006 | 3.750 | 3.920 | 3.710 | 3.890 | 154,580 | +0.12(+3.18%) |
Jun 19, 2006 | 3.680 | 3.850 | 3.650 | 3.770 | 242,216 | -0.01(-0.26%) |
Jun 16, 2006 | 3.800 | 3.850 | 3.770 | 3.780 | 169,008 | -0.03(-0.79%) |
Jun 15, 2006 | 3.850 | 3.910 | 3.650 | 3.810 | 296,629 | -0.09(-2.31%) |
Jun 14, 2006 | 4.020 | 4.020 | 3.800 | 3.900 | 251,711 | -0.09(-2.26%) |
Jun 13, 2006 | 4.080 | 4.140 | 3.890 | 3.990 | 203,431 | -0.09(-2.21%) |
Jun 12, 2006 | 4.160 | 4.300 | 3.900 | 4.080 | 230,393 | -0.09(-2.16%) |
Jun 09, 2006 | 4.420 | 4.500 | 4.050 | 4.170 | 230,639 | -0.25(-5.66%) |
Jun 08, 2006 | 4.550 | 4.550 | 4.340 | 4.420 | 231,582 | -0.12(-2.64%) |
Jun 07, 2006 | 4.540 | 4.750 | 4.410 | 4.540 | 316,882 | +0.04(+0.89%) |
Jun 06, 2006 | 4.750 | 4.750 | 4.400 | 4.500 | 238,544 | -0.21(-4.46%) |
Jun 05, 2006 | 4.580 | 4.990 | 4.540 | 4.710 | 382,583 | +0.11(+2.39%) |
Jun 02, 2006 | 4.550 | 4.720 | 4.450 | 4.600 | 218,807 | -0.09(-1.92%) |
Jun 01, 2006 | 4.300 | 4.840 | 4.300 | 4.690 | 501,154 | +0.32(+7.32%) |
May 31, 2006 | 4.400 | 4.430 | 4.300 | 4.370 | 108,451 | -0.03(-0.68%) |
May 30, 2006 | 4.420 | 4.470 | 4.310 | 4.400 | 169,949 | +0.00(+0.00%) |
May 26, 2006 | 4.340 | 4.500 | 4.340 | 4.400 | 186,149 | +0.07(+1.62%) |
May 25, 2006 | 4.390 | 4.520 | 4.300 | 4.330 | 153,706 | -0.02(-0.46%) |
May 24, 2006 | 4.490 | 4.490 | 4.160 | 4.350 | 274,939 | -0.14(-3.12%) |
May 23, 2006 | 4.250 | 4.516 | 4.250 | 4.490 | 221,771 | +0.24(+5.65%) |
May 22, 2006 | 4.500 | 4.500 | 4.240 | 4.250 | 208,721 | -0.23(-5.13%) |
May 19, 2006 | 4.650 | 4.680 | 4.350 | 4.480 | 407,936 | -0.22(-4.68%) |
May 18, 2006 | 4.940 | 5.180 | 4.650 | 4.700 | 1,472,384 | -0.23(-4.67%) |
May 17, 2006 | 4.210 | 5.040 | 4.050 | 4.930 | 2,287,890 | +0.66(+15.46%) |
May 16, 2006 | 4.780 | 4.800 | 4.230 | 4.270 | 672,629 | -0.55(-11.41%) |
May 15, 2006 | 4.690 | 4.900 | 4.470 | 4.820 | 832,494 | +0.07(+1.47%) |
May 12, 2006 | 5.080 | 5.280 | 4.600 | 4.750 | 1,510,707 | -0.59(-11.05%) |
May 11, 2006 | 4.410 | 5.600 | 4.300 | 5.340 | 6,481,521 | +1.04(+24.19%) |
May 10, 2006 | 3.460 | 5.000 | 3.460 | 4.300 | 7,527,870 | +1.02(+31.10%) |
May 09, 2006 | 3.370 | 3.400 | 3.250 | 3.280 | 99,556 | -0.12(-3.53%) |
May 08, 2006 | 3.420 | 3.420 | 3.260 | 3.400 | 188,928 | +0.00(+0.00%) |
May 05, 2006 | 3.445 | 3.490 | 3.290 | 3.400 | 1,516,143 | +0.25(+7.94%) |
May 04, 2006 | 3.050 | 3.200 | 3.050 | 3.150 | 107,662 | +0.05(+1.61%) |
May 03, 2006 | 3.060 | 3.190 | 2.970 | 3.100 | 95,625 | +0.03(+0.98%) |
May 02, 2006 | 3.090 | 3.110 | 3.000 | 3.070 | 57,715 | -0.03(-0.97%) |
May 01, 2006 | 3.110 | 3.120 | 3.060 | 3.100 | 86,203 | +0.04(+1.31%) |
Apr 28, 2006 | 3.090 | 3.150 | 3.020 | 3.060 | 73,400 | -0.07(-2.24%) |
Apr 27, 2006 | 3.200 | 3.200 | 3.090 | 3.130 | 68,656 | -0.07(-2.19%) |
Apr 26, 2006 | 3.230 | 3.230 | 3.110 | 3.200 | 56,753 | -0.05(-1.54%) |
Apr 25, 2006 | 3.220 | 3.330 | 3.140 | 3.250 | 72,150 | +0.03(+0.93%) |
Apr 24, 2006 | 3.210 | 3.250 | 3.150 | 3.220 | 68,468 | -0.01(-0.31%) |
Apr 21, 2006 | 3.080 | 3.230 | 3.080 | 3.230 | 44,628 | +0.13(+4.19%) |
Apr 20, 2006 | 3.230 | 3.240 | 3.080 | 3.100 | 82,124 | -0.12(-3.73%) |
Apr 19, 2006 | 3.150 | 3.230 | 3.140 | 3.220 | 108,703 | +0.04(+1.26%) |
Apr 18, 2006 | 3.161 | 3.200 | 3.090 | 3.180 | 81,129 | -0.01(-0.31%) |
Apr 17, 2006 | 3.170 | 3.240 | 3.080 | 3.190 | 63,997 | +0.02(+0.63%) |
Apr 13, 2006 | 3.080 | 3.210 | 3.020 | 3.170 | 61,636 | +0.11(+3.59%) |
Apr 12, 2006 | 2.920 | 3.080 | 2.930 | 3.060 | 98,673 | +0.14(+4.79%) |
Apr 11, 2006 | 3.050 | 3.080 | 2.900 | 2.920 | 135,399 | -0.16(-5.19%) |
Apr 10, 2006 | 3.140 | 3.190 | 3.050 | 3.080 | 69,927 | -0.02(-0.65%) |
Apr 07, 2006 | 3.150 | 3.200 | 3.100 | 3.100 | 56,029 | -0.06(-1.90%) |
Apr 06, 2006 | 3.180 | 3.200 | 3.090 | 3.160 | 104,118 | -0.06(-1.86%) |
Apr 05, 2006 | 3.200 | 3.230 | 3.170 | 3.220 | 87,253 | +0.00(+0.00%) |
Apr 04, 2006 | 3.190 | 3.250 | 3.140 | 3.220 | 57,767 | +0.01(+0.31%) |
Apr 03, 2006 | 3.380 | 3.380 | 3.200 | 3.210 | 85,391 | -0.12(-3.60%) |
Mar 31, 2006 | 3.260 | 3.330 | 3.200 | 3.330 | 106,292 | +0.07(+2.15%) |
Mar 30, 2006 | 3.250 | 3.300 | 3.200 | 3.260 | 103,881 | +0.00(+0.00%) |
Mar 29, 2006 | 3.340 | 3.340 | 3.120 | 3.260 | 216,570 | -0.04(-1.21%) |
Mar 28, 2006 | 3.280 | 3.320 | 3.250 | 3.300 | 54,538 | +0.04(+1.23%) |
Mar 27, 2006 | 3.460 | 3.460 | 3.260 | 3.260 | 218,701 | -0.20(-5.78%) |
Mar 24, 2006 | 3.400 | 3.480 | 3.300 | 3.460 | 100,517 | +0.08(+2.37%) |
Mar 23, 2006 | 3.340 | 3.450 | 3.340 | 3.380 | 68,100 | +0.03(+0.90%) |
Mar 22, 2006 | 3.350 | 3.390 | 3.250 | 3.350 | 125,900 | -0.01(-0.30%) |
Mar 21, 2006 | 3.500 | 3.500 | 3.350 | 3.360 | 76,493 | -0.13(-3.72%) |
Mar 20, 2006 | 3.550 | 3.550 | 3.440 | 3.490 | 72,776 | -0.01(-0.29%) |
Mar 17, 2006 | 3.530 | 3.609 | 3.410 | 3.500 | 84,933 | -0.03(-0.85%) |
Mar 16, 2006 | 3.700 | 3.720 | 3.510 | 3.530 | 73,934 | -0.19(-5.11%) |
Mar 15, 2006 | 3.620 | 3.790 | 3.516 | 3.720 | 187,320 | +0.14(+3.91%) |
Mar 14, 2006 | 3.630 | 3.720 | 3.570 | 3.580 | 149,313 | -0.01(-0.28%) |
Mar 13, 2006 | 3.380 | 3.720 | 3.350 | 3.590 | 302,259 | +0.20(+5.90%) |
Mar 10, 2006 | 3.350 | 3.400 | 3.340 | 3.390 | 79,028 | +0.02(+0.59%) |
Mar 09, 2006 | 3.410 | 3.410 | 3.350 | 3.370 | 90,352 | -0.04(-1.17%) |
Mar 08, 2006 | 3.300 | 3.410 | 3.300 | 3.410 | 53,332 | +0.08(+2.40%) |
Mar 07, 2006 | 3.370 | 3.380 | 3.300 | 3.330 | 53,206 | -0.02(-0.60%) |
Mar 06, 2006 | 3.370 | 3.400 | 3.320 | 3.350 | 63,456 | -0.03(-0.89%) |
Mar 03, 2006 | 3.420 | 3.420 | 3.320 | 3.380 | 71,860 | -0.03(-0.88%) |
Mar 02, 2006 | 3.430 | 3.430 | 3.310 | 3.410 | 118,406 | +0.00(+0.00%) |
Mar 01, 2006 | 3.340 | 3.440 | 3.290 | 3.410 | 230,078 | +0.12(+3.65%) |
Feb 28, 2006 | 3.280 | 3.340 | 3.230 | 3.290 | 78,946 | +0.01(+0.30%) |
Feb 27, 2006 | 3.220 | 3.300 | 3.200 | 3.280 | 72,737 | +0.02(+0.61%) |
Feb 24, 2006 | 3.210 | 3.290 | 3.190 | 3.260 | 94,634 | +0.02(+0.62%) |
Feb 23, 2006 | 3.250 | 3.300 | 3.170 | 3.240 | 75,737 | -0.05(-1.52%) |
Feb 22, 2006 | 3.260 | 3.300 | 3.180 | 3.290 | 47,999 | +0.02(+0.61%) |
Feb 21, 2006 | 3.350 | 3.370 | 3.190 | 3.270 | 54,349 | -0.08(-2.39%) |
Feb 17, 2006 | 3.300 | 3.392 | 3.280 | 3.350 | 75,152 | +0.00(+0.00%) |
Feb 16, 2006 | 3.230 | 3.360 | 3.210 | 3.350 | 126,900 | +0.09(+2.76%) |
Feb 15, 2006 | 3.210 | 3.299 | 3.160 | 3.260 | 109,033 | +0.01(+0.31%) |
Feb 14, 2006 | 3.110 | 3.270 | 3.100 | 3.250 | 121,395 | +0.09(+2.85%) |
Feb 13, 2006 | 3.200 | 3.260 | 3.110 | 3.160 | 69,192 | -0.06(-1.86%) |
Feb 10, 2006 | 3.230 | 3.238 | 3.160 | 3.220 | 42,841 | -0.05(-1.53%) |
Feb 09, 2006 | 3.210 | 3.320 | 3.200 | 3.270 | 75,463 | -0.02(-0.61%) |
Feb 08, 2006 | 3.210 | 3.320 | 3.180 | 3.290 | 71,047 | +0.01(+0.30%) |
Feb 07, 2006 | 3.210 | 3.347 | 3.210 | 3.280 | 41,614 | +0.03(+0.92%) |
Feb 06, 2006 | 3.230 | 3.320 | 3.210 | 3.250 | 30,812 | -0.02(-0.61%) |
Feb 03, 2006 | 3.240 | 3.310 | 3.190 | 3.270 | 26,269 | +0.05(+1.55%) |
Feb 02, 2006 | 3.220 | 3.260 | 3.190 | 3.220 | 37,186 | -0.04(-1.23%) |
Feb 01, 2006 | 3.340 | 3.340 | 3.150 | 3.260 | 58,879 | -0.07(-2.10%) |
Jan 31, 2006 | 3.150 | 3.350 | 3.100 | 3.330 | 157,157 | +0.20(+6.39%) |
Jan 30, 2006 | 3.050 | 3.190 | 3.050 | 3.130 | 34,939 | +0.04(+1.29%) |
Jan 27, 2006 | 3.030 | 3.110 | 3.000 | 3.090 | 46,136 | +0.03(+0.98%) |
Jan 26, 2006 | 3.020 | 3.107 | 3.020 | 3.060 | 43,267 | +0.01(+0.33%) |
Jan 25, 2006 | 3.040 | 3.140 | 3.030 | 3.050 | 50,066 | -0.02(-0.65%) |
Jan 24, 2006 | 3.035 | 3.070 | 2.990 | 3.070 | 51,957 | +0.06(+1.99%) |
Jan 23, 2006 | 3.000 | 3.040 | 2.950 | 3.010 | 70,423 | +0.00(+0.00%) |
Jan 20, 2006 | 3.020 | 3.060 | 3.000 | 3.010 | 61,073 | -0.06(-1.95%) |
Jan 19, 2006 | 3.060 | 3.170 | 3.000 | 3.070 | 77,296 | +0.05(+1.66%) |
Jan 18, 2006 | 3.000 | 3.138 | 2.940 | 3.020 | 117,197 | -0.03(-0.98%) |
Jan 17, 2006 | 3.150 | 3.170 | 3.040 | 3.050 | 53,195 | -0.11(-3.48%) |
Jan 13, 2006 | 3.190 | 3.200 | 3.080 | 3.160 | 92,356 | -0.07(-2.17%) |
Jan 12, 2006 | 3.140 | 3.230 | 3.140 | 3.230 | 34,800 | +0.05(+1.57%) |
Jan 11, 2006 | 3.260 | 3.296 | 3.160 | 3.180 | 81,168 | -0.10(-3.05%) |
Jan 10, 2006 | 3.410 | 3.410 | 3.240 | 3.280 | 58,766 | -0.10(-2.96%) |
Jan 09, 2006 | 3.060 | 3.380 | 3.060 | 3.380 | 170,719 | +0.26(+8.33%) |
Jan 06, 2006 | 3.000 | 3.150 | 3.000 | 3.120 | 67,278 | +0.12(+4.00%) |
Jan 05, 2006 | 2.930 | 3.080 | 2.818 | 3.000 | 183,206 | +0.01(+0.33%) |
Jan 04, 2006 | 2.890 | 2.990 | 2.860 | 2.990 | 41,492 | +0.04(+1.36%) |