Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.148 | 5.150 | 4.848 | 5.001 | 15,989,139 | -0.27(-5.12%) |
Aug 30, 2006 | 5.517 | 5.550 | 5.248 | 5.271 | 8,136,721 | -0.25(-4.53%) |
Aug 29, 2006 | 5.660 | 5.694 | 5.520 | 5.521 | 3,268,883 | -0.13(-2.24%) |
Aug 28, 2006 | 5.534 | 5.648 | 5.519 | 5.647 | 3,581,332 | +0.13(+2.42%) |
Aug 25, 2006 | 5.505 | 5.604 | 5.461 | 5.514 | 3,385,542 | +0.01(+0.18%) |
Aug 24, 2006 | 6.025 | 6.025 | 5.468 | 5.504 | 10,704,431 | -0.51(-8.55%) |
Aug 23, 2006 | 5.937 | 6.069 | 5.929 | 6.019 | 2,512,235 | +0.08(+1.38%) |
Aug 22, 2006 | 5.908 | 6.006 | 5.872 | 5.937 | 3,943,136 | +0.03(+0.46%) |
Aug 21, 2006 | 5.951 | 5.951 | 5.808 | 5.910 | 2,294,010 | -0.04(-0.70%) |
Aug 18, 2006 | 5.955 | 6.006 | 5.853 | 5.951 | 2,615,841 | -0.00(-0.06%) |
Aug 17, 2006 | 6.027 | 6.130 | 5.918 | 5.955 | 2,435,958 | -0.06(-1.06%) |
Aug 16, 2006 | 5.950 | 6.058 | 5.865 | 6.019 | 5,699,131 | +0.18(+3.09%) |
Aug 15, 2006 | 5.771 | 5.861 | 5.731 | 5.838 | 3,503,424 | +0.13(+2.25%) |
Aug 14, 2006 | 5.774 | 5.859 | 5.685 | 5.710 | 1,782,916 | -0.02(-0.34%) |
Aug 11, 2006 | 5.823 | 5.830 | 5.700 | 5.729 | 1,401,940 | -0.12(-2.01%) |
Aug 10, 2006 | 5.694 | 5.847 | 5.664 | 5.847 | 4,000,242 | +0.13(+2.34%) |
Aug 09, 2006 | 5.881 | 5.914 | 5.668 | 5.713 | 1,866,942 | -0.14(-2.47%) |
Aug 08, 2006 | 5.876 | 5.945 | 5.780 | 5.858 | 2,738,210 | +0.02(+0.40%) |
Aug 07, 2006 | 5.896 | 5.929 | 5.793 | 5.835 | 2,962,145 | -0.14(-2.28%) |
Aug 04, 2006 | 5.982 | 6.065 | 5.872 | 5.971 | 3,416,542 | +0.04(+0.62%) |
Aug 03, 2006 | 5.639 | 6.068 | 5.457 | 5.934 | 9,496,241 | +0.53(+9.87%) |
Aug 02, 2006 | 5.261 | 5.450 | 5.206 | 5.401 | 3,427,963 | +0.27(+5.23%) |
Aug 01, 2006 | 5.210 | 5.237 | 5.118 | 5.132 | 1,567,954 | -0.09(-1.71%) |
Jul 31, 2006 | 5.222 | 5.270 | 5.179 | 5.222 | 1,158,018 | -0.02(-0.47%) |
Jul 28, 2006 | 5.043 | 5.299 | 4.996 | 5.246 | 1,647,086 | +0.20(+4.01%) |
Jul 27, 2006 | 5.188 | 5.222 | 5.036 | 5.044 | 1,436,611 | -0.13(-2.60%) |
Jul 26, 2006 | 5.320 | 5.322 | 5.167 | 5.179 | 1,732,336 | -0.17(-3.10%) |
Jul 25, 2006 | 5.224 | 5.380 | 5.177 | 5.344 | 1,336,677 | +0.12(+2.30%) |
Jul 24, 2006 | 5.045 | 5.286 | 5.063 | 5.224 | 1,849,403 | +0.18(+3.57%) |
Jul 21, 2006 | 5.217 | 5.215 | 4.998 | 5.044 | 2,697,828 | -0.17(-3.29%) |
Jul 20, 2006 | 5.118 | 5.245 | 5.118 | 5.216 | 2,070,483 | +0.00(+0.09%) |
Jul 19, 2006 | 4.933 | 5.240 | 4.915 | 5.211 | 2,783,486 | +0.28(+5.64%) |
Jul 18, 2006 | 4.951 | 5.002 | 4.782 | 4.933 | 3,072,277 | -0.01(-0.27%) |
Jul 17, 2006 | 4.934 | 5.018 | 4.908 | 4.946 | 1,391,743 | -0.01(-0.25%) |
Jul 14, 2006 | 5.000 | 5.004 | 4.904 | 4.958 | 1,434,572 | -0.04(-0.86%) |
Jul 13, 2006 | 5.154 | 5.154 | 4.964 | 5.001 | 2,076,601 | -0.17(-3.32%) |
Jul 12, 2006 | 5.183 | 5.357 | 5.102 | 5.173 | 2,516,314 | +0.00(+0.02%) |
Jul 11, 2006 | 5.169 | 5.185 | 4.993 | 5.172 | 1,390,111 | -0.02(-0.35%) |
Jul 10, 2006 | 5.148 | 5.271 | 5.148 | 5.190 | 1,643,823 | +0.05(+1.05%) |
Jul 07, 2006 | 5.179 | 5.248 | 5.124 | 5.136 | 1,337,085 | -0.06(-1.25%) |
Jul 06, 2006 | 5.029 | 5.271 | 4.977 | 5.201 | 2,913,197 | +0.25(+5.15%) |
Jul 05, 2006 | 5.081 | 5.081 | 4.822 | 4.946 | 1,553,270 | -0.14(-2.84%) |
Jul 03, 2006 | 5.118 | 5.136 | 5.087 | 5.091 | 644,476 | -0.03(-0.53%) |
Jun 30, 2006 | 5.141 | 5.208 | 5.096 | 5.118 | 3,184,856 | -0.01(-0.22%) |
Jun 29, 2006 | 4.934 | 5.145 | 4.890 | 5.129 | 2,750,039 | +0.29(+6.06%) |
Jun 28, 2006 | 4.870 | 4.870 | 4.728 | 4.836 | 1,442,322 | -0.02(-0.45%) |
Jun 27, 2006 | 4.979 | 5.020 | 4.825 | 4.858 | 1,976,667 | -0.11(-2.15%) |
Jun 26, 2006 | 5.072 | 5.145 | 4.915 | 4.964 | 3,142,843 | -0.09(-1.79%) |
Jun 23, 2006 | 4.917 | 5.091 | 4.903 | 5.055 | 1,299,558 | +0.14(+2.79%) |
Jun 22, 2006 | 4.955 | 4.977 | 4.871 | 4.918 | 1,082,557 | -0.07(-1.35%) |
Jun 21, 2006 | 4.881 | 5.027 | 4.863 | 4.985 | 1,138,031 | +0.10(+2.13%) |
Jun 20, 2006 | 4.854 | 5.012 | 4.843 | 4.881 | 832,924 | +0.02(+0.38%) |
Jun 19, 2006 | 4.989 | 5.011 | 4.842 | 4.863 | 1,654,836 | -0.11(-2.29%) |
Jun 16, 2006 | 5.083 | 5.085 | 4.912 | 4.977 | 2,725,565 | -0.11(-2.07%) |
Jun 15, 2006 | 5.026 | 5.162 | 5.014 | 5.082 | 2,115,351 | +0.01(+0.14%) |
Jun 14, 2006 | 4.841 | 5.088 | 4.814 | 5.075 | 1,965,245 | +0.22(+4.57%) |
Jun 13, 2006 | 4.982 | 5.001 | 4.778 | 4.853 | 2,296,458 | -0.16(-3.13%) |
Jun 12, 2006 | 5.337 | 5.367 | 4.973 | 5.010 | 2,515,906 | -0.31(-5.76%) |
Jun 09, 2006 | 5.446 | 5.522 | 5.219 | 5.316 | 3,877,465 | -0.08(-1.52%) |
Jun 08, 2006 | 5.332 | 5.485 | 5.244 | 5.398 | 5,862,698 | +0.13(+2.47%) |
Jun 07, 2006 | 5.330 | 5.394 | 5.216 | 5.268 | 2,982,948 | -0.08(-1.53%) |
Jun 06, 2006 | 5.208 | 5.351 | 5.156 | 5.351 | 2,212,431 | +0.15(+2.95%) |
Jun 05, 2006 | 5.351 | 5.376 | 5.191 | 5.197 | 2,340,510 | -0.15(-2.84%) |
Jun 02, 2006 | 5.477 | 5.485 | 5.303 | 5.349 | 5,276,550 | -0.10(-1.84%) |
Jun 01, 2006 | 5.503 | 5.503 | 5.348 | 5.450 | 9,245,793 | +0.37(+7.24%) |
May 31, 2006 | 4.940 | 5.139 | 4.897 | 5.082 | 2,599,933 | +0.19(+3.86%) |
May 30, 2006 | 5.023 | 5.049 | 4.873 | 4.893 | 1,270,190 | -0.16(-3.25%) |
May 26, 2006 | 5.053 | 5.178 | 5.027 | 5.058 | 1,882,850 | +0.00(+0.10%) |
May 25, 2006 | 4.942 | 5.074 | 4.939 | 5.053 | 2,788,789 | +0.14(+2.87%) |
May 24, 2006 | 4.940 | 5.038 | 4.782 | 4.912 | 2,753,710 | -0.08(-1.55%) |
May 23, 2006 | 5.063 | 5.148 | 4.979 | 4.989 | 3,164,869 | -0.07(-1.45%) |
May 22, 2006 | 4.999 | 5.131 | 4.804 | 5.063 | 2,563,222 | +0.07(+1.50%) |
May 19, 2006 | 5.085 | 5.090 | 4.936 | 4.988 | 2,705,578 | -0.10(-1.90%) |
May 18, 2006 | 5.135 | 5.271 | 5.070 | 5.085 | 1,695,218 | -0.03(-0.50%) |
May 17, 2006 | 5.199 | 5.199 | 5.074 | 5.110 | 1,523,086 | -0.10(-1.93%) |
May 16, 2006 | 5.283 | 5.304 | 5.156 | 5.211 | 2,341,326 | -0.10(-1.94%) |
May 15, 2006 | 5.411 | 5.424 | 5.206 | 5.314 | 1,993,390 | -0.12(-2.12%) |
May 12, 2006 | 5.577 | 5.704 | 5.406 | 5.429 | 3,229,725 | -0.01(-0.20%) |
May 11, 2006 | 5.516 | 5.707 | 5.434 | 5.440 | 1,934,245 | -0.09(-1.60%) |
May 10, 2006 | 5.608 | 5.631 | 5.505 | 5.528 | 1,378,690 | -0.09(-1.68%) |
May 09, 2006 | 5.534 | 5.637 | 5.488 | 5.623 | 1,161,689 | +0.03(+0.59%) |
May 08, 2006 | 5.521 | 5.684 | 5.521 | 5.590 | 1,753,955 | -0.05(-0.85%) |
May 05, 2006 | 5.724 | 5.761 | 5.626 | 5.637 | 1,657,691 | -0.09(-1.52%) |
May 04, 2006 | 5.510 | 5.748 | 5.510 | 5.724 | 3,102,869 | +0.25(+4.54%) |
May 03, 2006 | 5.284 | 5.549 | 5.284 | 5.476 | 6,118,041 | +0.41(+8.19%) |
May 02, 2006 | 5.065 | 5.167 | 5.014 | 5.061 | 1,804,534 | +0.00(+0.00%) |
May 01, 2006 | 4.879 | 5.087 | 4.874 | 5.061 | 2,371,918 | +0.20(+4.19%) |
Apr 28, 2006 | 4.836 | 4.870 | 4.706 | 4.858 | 3,322,725 | +0.03(+0.58%) |
Apr 27, 2006 | 5.044 | 5.045 | 4.817 | 4.830 | 4,249,875 | -0.22(-4.44%) |
Apr 26, 2006 | 5.087 | 5.151 | 5.009 | 5.054 | 1,722,547 | -0.04(-0.79%) |
Apr 25, 2006 | 5.115 | 5.115 | 5.014 | 5.094 | 1,140,478 | -0.01(-0.17%) |
Apr 24, 2006 | 5.179 | 5.191 | 5.045 | 5.103 | 1,552,046 | -0.08(-1.49%) |
Apr 21, 2006 | 5.240 | 5.240 | 5.136 | 5.180 | 1,461,493 | -0.01(-0.17%) |
Apr 20, 2006 | 5.245 | 5.305 | 5.161 | 5.189 | 1,265,295 | -0.02(-0.42%) |
Apr 19, 2006 | 5.191 | 5.222 | 5.147 | 5.211 | 1,444,361 | +0.02(+0.35%) |
Apr 18, 2006 | 5.101 | 5.210 | 5.123 | 5.192 | 1,337,900 | +0.09(+1.83%) |
Apr 17, 2006 | 5.115 | 5.153 | 5.028 | 5.099 | 1,139,255 | -0.01(-0.12%) |
Apr 13, 2006 | 5.090 | 5.179 | 5.070 | 5.105 | 787,648 | +0.02(+0.31%) |
Apr 12, 2006 | 5.151 | 5.151 | 5.056 | 5.090 | 1,041,767 | -0.05(-1.00%) |
Apr 11, 2006 | 5.118 | 5.189 | 5.065 | 5.141 | 2,325,418 | +0.05(+0.94%) |
Apr 10, 2006 | 5.281 | 5.288 | 5.049 | 5.093 | 1,448,440 | -0.16(-2.99%) |
Apr 07, 2006 | 5.288 | 5.381 | 5.222 | 5.250 | 1,589,573 | -0.04(-0.72%) |
Apr 06, 2006 | 4.983 | 5.381 | 4.983 | 5.288 | 3,466,713 | +0.34(+6.78%) |
Apr 05, 2006 | 4.830 | 5.034 | 4.806 | 4.952 | 1,928,535 | +0.16(+3.27%) |
Apr 04, 2006 | 4.836 | 4.862 | 4.686 | 4.795 | 2,622,367 | -0.07(-1.36%) |
Apr 03, 2006 | 4.795 | 4.953 | 4.795 | 4.862 | 3,495,266 | +0.07(+1.41%) |
Mar 31, 2006 | 4.581 | 4.817 | 4.581 | 4.794 | 2,004,811 | +0.21(+4.66%) |
Mar 30, 2006 | 4.508 | 4.635 | 4.505 | 4.581 | 730,950 | +0.08(+1.69%) |
Mar 29, 2006 | 4.515 | 4.521 | 4.475 | 4.505 | 1,205,334 | -0.02(-0.49%) |
Mar 28, 2006 | 4.598 | 4.627 | 4.504 | 4.527 | 1,362,782 | -0.07(-1.55%) |
Mar 27, 2006 | 4.735 | 4.766 | 4.597 | 4.598 | 1,603,441 | -0.14(-2.87%) |
Mar 24, 2006 | 4.708 | 4.766 | 4.701 | 4.734 | 861,885 | +0.02(+0.42%) |
Mar 23, 2006 | 4.713 | 4.757 | 4.689 | 4.714 | 1,154,347 | +0.03(+0.55%) |
Mar 22, 2006 | 4.664 | 4.712 | 4.621 | 4.689 | 2,957,250 | -0.00(-0.05%) |
Mar 21, 2006 | 4.701 | 4.756 | 4.638 | 4.691 | 2,993,553 | +0.01(+0.13%) |
Mar 20, 2006 | 4.627 | 4.703 | 4.609 | 4.685 | 2,303,392 | +0.08(+1.81%) |
Mar 17, 2006 | 4.554 | 4.609 | 4.542 | 4.602 | 1,840,021 | +0.05(+1.13%) |
Mar 16, 2006 | 4.500 | 4.583 | 4.499 | 4.550 | 2,581,985 | +0.05(+1.17%) |
Mar 15, 2006 | 4.419 | 4.505 | 4.417 | 4.497 | 865,556 | +0.05(+1.21%) |
Mar 14, 2006 | 4.376 | 4.468 | 4.319 | 4.444 | 1,502,283 | +0.04(+0.97%) |
Mar 13, 2006 | 4.254 | 4.407 | 4.246 | 4.401 | 2,643,578 | +0.16(+3.82%) |
Mar 10, 2006 | 4.229 | 4.252 | 4.162 | 4.239 | 1,916,706 | +0.03(+0.67%) |
Mar 09, 2006 | 4.290 | 4.290 | 4.200 | 4.211 | 1,464,348 | -0.08(-1.83%) |
Mar 08, 2006 | 4.288 | 4.325 | 4.175 | 4.289 | 2,763,907 | +0.00(+0.03%) |
Mar 07, 2006 | 4.437 | 4.437 | 4.245 | 4.288 | 3,769,372 | -0.13(-3.02%) |
Mar 06, 2006 | 4.615 | 4.619 | 4.408 | 4.421 | 2,051,720 | -0.10(-2.30%) |
Mar 03, 2006 | 4.512 | 4.549 | 4.493 | 4.526 | 1,858,377 | +0.01(+0.33%) |
Mar 02, 2006 | 4.560 | 4.566 | 4.467 | 4.511 | 2,452,682 | -0.02(-0.51%) |
Mar 01, 2006 | 4.448 | 4.542 | 4.429 | 4.534 | 1,974,219 | +0.10(+2.21%) |
Feb 28, 2006 | 4.517 | 4.517 | 4.413 | 4.436 | 2,444,116 | -0.08(-1.79%) |
Feb 27, 2006 | 4.615 | 4.642 | 4.490 | 4.517 | 3,139,172 | -0.11(-2.33%) |
Feb 24, 2006 | 4.646 | 4.653 | 4.587 | 4.625 | 2,563,222 | -0.08(-1.69%) |
Feb 23, 2006 | 4.571 | 4.756 | 4.533 | 4.705 | 3,034,750 | +0.13(+2.92%) |
Feb 22, 2006 | 4.545 | 4.645 | 4.527 | 4.571 | 3,989,229 | +0.04(+0.81%) |
Feb 21, 2006 | 4.609 | 4.675 | 4.522 | 4.534 | 5,865,961 | -0.04(-0.96%) |
Feb 17, 2006 | 4.854 | 4.866 | 4.437 | 4.578 | 14,071,209 | -0.34(-6.97%) |
Feb 16, 2006 | 5.785 | 5.792 | 4.842 | 4.922 | 17,127,170 | -0.74(-13.10%) |
Feb 15, 2006 | 5.409 | 5.675 | 5.369 | 5.663 | 4,184,611 | +0.25(+4.57%) |
Feb 14, 2006 | 5.308 | 5.434 | 5.271 | 5.416 | 2,609,314 | +0.13(+2.39%) |
Feb 13, 2006 | 5.300 | 5.311 | 5.178 | 5.289 | 2,860,579 | -0.00(-0.09%) |
Feb 10, 2006 | 5.195 | 5.302 | 5.161 | 5.294 | 1,339,124 | +0.10(+1.91%) |
Feb 09, 2006 | 5.190 | 5.315 | 5.174 | 5.195 | 1,068,281 | -0.01(-0.26%) |
Feb 08, 2006 | 5.239 | 5.239 | 5.118 | 5.208 | 1,060,531 | -0.03(-0.58%) |
Feb 07, 2006 | 5.368 | 5.439 | 5.207 | 5.239 | 1,739,271 | -0.10(-1.95%) |
Feb 06, 2006 | 5.287 | 5.352 | 5.153 | 5.343 | 2,718,223 | +0.09(+1.73%) |
Feb 03, 2006 | 5.297 | 5.303 | 5.173 | 5.253 | 2,547,314 | -0.06(-1.22%) |
Feb 02, 2006 | 5.456 | 5.619 | 5.243 | 5.318 | 4,684,284 | -0.09(-1.63%) |
Feb 01, 2006 | 5.228 | 5.436 | 5.228 | 5.406 | 3,923,965 | +0.20(+3.94%) |
Jan 31, 2006 | 5.164 | 5.254 | 5.164 | 5.201 | 2,742,696 | +0.05(+0.90%) |
Jan 30, 2006 | 4.922 | 5.189 | 4.903 | 5.154 | 3,587,450 | +0.23(+4.73%) |
Jan 27, 2006 | 4.902 | 4.963 | 4.862 | 4.922 | 1,068,689 | +0.02(+0.40%) |
Jan 26, 2006 | 4.836 | 4.944 | 4.809 | 4.902 | 1,824,113 | +0.11(+2.35%) |
Jan 25, 2006 | 4.897 | 4.901 | 4.751 | 4.789 | 1,744,981 | -0.11(-2.18%) |
Jan 24, 2006 | 4.713 | 4.896 | 4.683 | 4.896 | 1,967,285 | +0.18(+3.88%) |
Jan 23, 2006 | 4.608 | 4.739 | 4.589 | 4.713 | 2,160,628 | +0.09(+1.88%) |
Jan 20, 2006 | 4.652 | 4.670 | 4.575 | 4.626 | 2,783,486 | -0.03(-0.55%) |
Jan 19, 2006 | 4.759 | 4.777 | 4.652 | 4.652 | 1,837,574 | -0.08(-1.73%) |
Jan 18, 2006 | 4.830 | 4.837 | 4.721 | 4.734 | 2,246,694 | -0.11(-2.30%) |
Jan 17, 2006 | 4.820 | 4.858 | 4.801 | 4.846 | 1,868,982 | +0.03(+0.53%) |
Jan 13, 2006 | 4.808 | 4.830 | 4.783 | 4.820 | 1,113,557 | +0.01(+0.26%) |
Jan 12, 2006 | 4.864 | 4.888 | 4.771 | 4.808 | 1,485,151 | -0.06(-1.16%) |
Jan 11, 2006 | 4.888 | 4.893 | 4.842 | 4.864 | 698,726 | -0.01(-0.25%) |
Jan 10, 2006 | 4.830 | 4.880 | 4.767 | 4.876 | 1,704,192 | +0.05(+0.96%) |
Jan 09, 2006 | 4.746 | 4.841 | 4.746 | 4.830 | 2,059,470 | +0.08(+1.63%) |
Jan 06, 2006 | 4.756 | 4.790 | 4.697 | 4.752 | 1,987,272 | -0.00(-0.10%) |
Jan 05, 2006 | 4.676 | 4.805 | 4.658 | 4.757 | 4,498,284 | +0.22(+4.92%) |
Jan 04, 2006 | 4.429 | 4.564 | 4.334 | 4.534 | 2,604,827 | +0.11(+2.38%) |
Jan 03, 2006 | 4.382 | 4.430 | 4.338 | 4.429 | 2,388,234 | +0.06(+1.49%) |
Dec 30, 2005 | 4.337 | 4.366 | 4.299 | 4.364 | 1,610,375 | +0.03(+0.79%) |
Dec 29, 2005 | 4.404 | 4.418 | 4.326 | 4.330 | 1,115,189 | -0.06(-1.40%) |
Dec 28, 2005 | 4.376 | 4.394 | 4.334 | 4.391 | 1,040,136 | +0.01(+0.34%) |
Dec 27, 2005 | 4.436 | 4.436 | 4.304 | 4.376 | 1,185,347 | -0.06(-1.35%) |
Dec 23, 2005 | 4.435 | 4.478 | 4.433 | 4.436 | 1,078,070 | +0.00(+0.08%) |
Dec 22, 2005 | 4.540 | 4.562 | 4.394 | 4.433 | 1,530,428 | -0.09(-2.01%) |
Dec 21, 2005 | 4.486 | 4.564 | 4.484 | 4.523 | 1,352,585 | +0.05(+1.12%) |
Dec 20, 2005 | 4.401 | 4.523 | 4.338 | 4.473 | 1,175,150 | +0.08(+1.73%) |
Dec 19, 2005 | 4.406 | 4.527 | 4.352 | 4.397 | 1,510,441 | +0.00(+0.00%) |
Dec 16, 2005 | 4.424 | 4.461 | 4.380 | 4.397 | 1,403,164 | -0.03(-0.58%) |
Dec 15, 2005 | 4.535 | 4.535 | 4.388 | 4.423 | 1,855,929 | -0.10(-2.20%) |
Dec 14, 2005 | 4.475 | 4.528 | 4.469 | 4.522 | 1,490,862 | +0.05(+1.07%) |
Dec 13, 2005 | 4.507 | 4.535 | 4.466 | 4.474 | 2,107,194 | -0.03(-0.65%) |
Dec 12, 2005 | 4.471 | 4.517 | 4.462 | 4.504 | 1,618,941 | +0.06(+1.44%) |
Dec 09, 2005 | 4.414 | 4.464 | 4.352 | 4.440 | 2,072,114 | +0.03(+0.58%) |
Dec 08, 2005 | 4.322 | 4.433 | 4.314 | 4.414 | 2,769,618 | +0.09(+2.13%) |
Dec 07, 2005 | 4.328 | 4.388 | 4.293 | 4.322 | 2,298,089 | +0.01(+0.17%) |
Dec 06, 2005 | 4.149 | 4.344 | 4.149 | 4.315 | 4,054,900 | +0.20(+4.76%) |
Dec 05, 2005 | 4.104 | 4.131 | 4.076 | 4.119 | 5,731,355 | +0.01(+0.36%) |
Dec 02, 2005 | 4.106 | 4.181 | 4.082 | 4.104 | 6,558,569 | -0.00(-0.06%) |
Dec 01, 2005 | 4.180 | 4.260 | 4.038 | 4.106 | 5,408,709 | -0.05(-1.12%) |
Nov 30, 2005 | 4.164 | 4.190 | 4.137 | 4.153 | 2,391,497 | -0.02(-0.59%) |
Nov 29, 2005 | 4.168 | 4.288 | 4.168 | 4.178 | 2,391,905 | -0.03(-0.73%) |
Nov 28, 2005 | 4.229 | 4.254 | 4.170 | 4.208 | 3,038,014 | +0.04(+0.91%) |
Nov 25, 2005 | 4.155 | 4.192 | 4.106 | 4.170 | 1,009,544 | +0.02(+0.50%) |
Nov 23, 2005 | 4.136 | 4.174 | 4.086 | 4.149 | 2,070,075 | +0.03(+0.62%) |
Nov 22, 2005 | 4.043 | 4.130 | 3.972 | 4.124 | 2,993,145 | +0.11(+2.72%) |
Nov 21, 2005 | 3.800 | 4.021 | 3.795 | 4.014 | 2,770,026 | +0.23(+6.02%) |
Nov 18, 2005 | 3.800 | 3.851 | 3.757 | 3.787 | 2,369,063 | -0.01(-0.35%) |
Nov 17, 2005 | 3.769 | 3.825 | 3.769 | 3.800 | 2,063,141 | +0.06(+1.61%) |
Nov 16, 2005 | 3.717 | 3.787 | 3.660 | 3.740 | 2,001,140 | +0.02(+0.63%) |
Nov 15, 2005 | 3.818 | 3.825 | 3.708 | 3.717 | 2,039,891 | -0.10(-2.51%) |
Nov 14, 2005 | 3.800 | 3.828 | 3.784 | 3.812 | 2,668,051 | +0.01(+0.32%) |
Nov 11, 2005 | 3.833 | 3.833 | 3.766 | 3.800 | 2,128,404 | -0.03(-0.83%) |
Nov 10, 2005 | 3.811 | 3.859 | 3.750 | 3.832 | 2,122,286 | +0.03(+0.84%) |
Nov 09, 2005 | 3.788 | 3.812 | 3.737 | 3.800 | 2,892,395 | +0.02(+0.55%) |
Nov 08, 2005 | 3.800 | 3.825 | 3.775 | 3.779 | 2,970,303 | -0.02(-0.55%) |
Nov 07, 2005 | 4.023 | 3.930 | 3.773 | 3.800 | 4,655,324 | -0.22(-5.55%) |
Nov 04, 2005 | 3.892 | 4.034 | 3.840 | 4.023 | 3,448,358 | +0.15(+3.86%) |
Nov 03, 2005 | 3.858 | 3.947 | 3.677 | 3.874 | 10,152,139 | +0.44(+12.86%) |
Nov 02, 2005 | 3.409 | 3.557 | 3.404 | 3.432 | 5,015,904 | +0.02(+0.68%) |
Nov 01, 2005 | 3.316 | 3.409 | 3.289 | 3.409 | 2,350,708 | +0.08(+2.54%) |
Oct 31, 2005 | 3.212 | 3.334 | 3.212 | 3.324 | 1,993,798 | +0.14(+4.47%) |
Oct 28, 2005 | 3.116 | 3.218 | 3.116 | 3.182 | 1,609,967 | +0.07(+2.37%) |
Oct 27, 2005 | 3.230 | 3.230 | 3.091 | 3.109 | 2,265,050 | -0.11(-3.39%) |
Oct 26, 2005 | 3.266 | 3.322 | 3.196 | 3.218 | 1,502,283 | -0.04(-1.09%) |
Oct 25, 2005 | 3.231 | 3.295 | 3.208 | 3.253 | 2,205,497 | +0.02(+0.68%) |
Oct 24, 2005 | 3.160 | 3.239 | 3.160 | 3.231 | 2,076,193 | +0.07(+2.25%) |
Oct 21, 2005 | 3.132 | 3.164 | 3.111 | 3.160 | 1,913,443 | +0.02(+0.70%) |
Oct 20, 2005 | 3.071 | 3.150 | 3.064 | 3.138 | 2,456,761 | +0.09(+2.81%) |
Oct 19, 2005 | 3.034 | 3.083 | 2.899 | 3.052 | 1,979,522 | -0.01(-0.44%) |
Oct 18, 2005 | 3.181 | 3.214 | 3.057 | 3.066 | 1,854,705 | -0.12(-3.73%) |
Oct 17, 2005 | 3.040 | 3.240 | 3.040 | 3.185 | 3,082,066 | +0.15(+4.93%) |
Oct 14, 2005 | 3.087 | 3.115 | 3.008 | 3.035 | 1,677,678 | +0.00(+0.08%) |
Oct 13, 2005 | 2.987 | 3.040 | 2.962 | 3.033 | 1,846,548 | +0.05(+1.52%) |
Oct 12, 2005 | 3.034 | 3.034 | 2.942 | 2.987 | 2,705,986 | -0.05(-1.77%) |
Oct 11, 2005 | 3.107 | 3.114 | 3.003 | 3.041 | 2,554,656 | -0.05(-1.59%) |
Oct 10, 2005 | 3.165 | 3.204 | 3.069 | 3.090 | 2,612,577 | -0.07(-2.14%) |
Oct 07, 2005 | 3.007 | 3.180 | 3.007 | 3.158 | 4,035,321 | +0.16(+5.44%) |
Oct 06, 2005 | 2.819 | 3.114 | 2.819 | 2.995 | 7,843,444 | +0.45(+17.73%) |
Oct 05, 2005 | 2.634 | 2.634 | 2.537 | 2.544 | 843,530 | -0.09(-3.44%) |
Oct 04, 2005 | 2.697 | 2.740 | 2.633 | 2.634 | 785,608 | -0.04(-1.42%) |
Oct 03, 2005 | 2.623 | 2.677 | 2.604 | 2.672 | 1,007,912 | +0.05(+1.73%) |
Sep 30, 2005 | 2.593 | 2.658 | 2.551 | 2.627 | 1,019,333 | +0.03(+1.04%) |
Sep 29, 2005 | 2.513 | 2.600 | 2.485 | 2.600 | 1,540,217 | +0.08(+3.36%) |
Sep 28, 2005 | 2.531 | 2.659 | 2.476 | 2.515 | 1,315,874 | -0.01(-0.58%) |
Sep 27, 2005 | 2.545 | 2.566 | 2.488 | 2.530 | 811,306 | -0.00(-0.10%) |
Sep 26, 2005 | 2.530 | 2.574 | 2.476 | 2.533 | 2,161,444 | +0.07(+2.89%) |
Sep 23, 2005 | 2.461 | 2.512 | 2.427 | 2.461 | 1,755,587 | +0.02(+1.01%) |
Sep 22, 2005 | 2.458 | 2.459 | 2.404 | 2.437 | 2,262,602 | -0.03(-1.05%) |
Sep 21, 2005 | 2.593 | 2.593 | 2.454 | 2.463 | 1,977,482 | -0.14(-5.46%) |
Sep 20, 2005 | 2.697 | 2.776 | 2.597 | 2.605 | 2,311,550 | -0.09(-3.23%) |
Sep 19, 2005 | 2.765 | 2.794 | 2.686 | 2.692 | 1,931,798 | -0.07(-2.66%) |
Sep 16, 2005 | 2.693 | 2.769 | 2.682 | 2.765 | 1,303,637 | +0.09(+3.30%) |
Sep 15, 2005 | 2.800 | 2.825 | 2.671 | 2.677 | 601,647 | -0.10(-3.75%) |
Sep 14, 2005 | 2.822 | 2.868 | 2.770 | 2.781 | 1,135,584 | -0.04(-1.43%) |
Sep 13, 2005 | 2.677 | 2.823 | 2.676 | 2.822 | 1,910,587 | +0.14(+5.40%) |
Sep 12, 2005 | 2.776 | 2.776 | 2.624 | 2.677 | 1,371,348 | -0.03(-0.95%) |
Sep 09, 2005 | 2.789 | 2.794 | 2.692 | 2.703 | 1,216,347 | -0.08(-2.99%) |
Sep 08, 2005 | 2.774 | 2.794 | 2.741 | 2.786 | 748,490 | +0.02(+0.58%) |
Sep 07, 2005 | 2.775 | 2.779 | 2.734 | 2.770 | 876,977 | +0.00(+0.00%) |
Sep 06, 2005 | 2.635 | 2.774 | 2.627 | 2.770 | 2,415,971 | +0.16(+6.10%) |
Sep 02, 2005 | 2.540 | 2.613 | 2.540 | 2.611 | 1,246,532 | +0.08(+3.05%) |