Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.146 | 4.209 | 4.124 | 4.134 | 1,653,011 | -0.02(-0.41%) |
Sep 28, 2006 | 4.211 | 4.254 | 4.120 | 4.151 | 2,365,716 | -0.05(-1.20%) |
Sep 27, 2006 | 4.096 | 4.271 | 4.093 | 4.201 | 4,420,767 | +0.08(+2.05%) |
Sep 26, 2006 | 4.098 | 4.141 | 4.098 | 4.117 | 3,034,397 | +0.00(+0.12%) |
Sep 25, 2006 | 4.074 | 4.136 | 4.026 | 4.112 | 4,030,357 | +0.02(+0.59%) |
Sep 22, 2006 | 4.141 | 4.141 | 4.055 | 4.088 | 2,955,484 | -0.04(-0.93%) |
Sep 21, 2006 | 4.245 | 4.262 | 4.105 | 4.127 | 2,747,404 | -0.12(-2.83%) |
Sep 20, 2006 | 4.262 | 4.286 | 4.228 | 4.247 | 3,301,869 | +0.02(+0.46%) |
Sep 19, 2006 | 4.180 | 4.269 | 4.153 | 4.228 | 3,929,847 | +0.03(+0.69%) |
Sep 18, 2006 | 4.185 | 4.216 | 4.124 | 4.199 | 3,712,215 | -0.02(-0.46%) |
Sep 15, 2006 | 4.185 | 4.252 | 4.151 | 4.218 | 6,812,649 | +0.06(+1.33%) |
Sep 14, 2006 | 4.141 | 4.201 | 3.997 | 4.163 | 12,003,853 | -0.20(-4.58%) |
Sep 13, 2006 | 4.021 | 4.363 | 4.021 | 4.363 | 8,611,857 | +0.33(+8.05%) |
Sep 12, 2006 | 3.966 | 4.059 | 3.966 | 4.038 | 1,814,574 | +0.09(+2.38%) |
Sep 11, 2006 | 3.975 | 3.990 | 3.864 | 3.944 | 1,233,528 | -0.07(-1.68%) |
Sep 08, 2006 | 3.922 | 4.014 | 3.910 | 4.011 | 3,534,454 | +0.11(+2.90%) |
Sep 07, 2006 | 3.949 | 3.949 | 3.848 | 3.898 | 1,922,560 | -0.05(-1.34%) |
Sep 06, 2006 | 3.961 | 3.987 | 3.876 | 3.951 | 2,334,151 | -0.01(-0.18%) |
Sep 05, 2006 | 3.891 | 3.970 | 3.857 | 3.958 | 7,073,476 | +0.12(+3.14%) |
Sep 01, 2006 | 3.864 | 3.864 | 3.737 | 3.838 | 4,223,901 | -0.03(-0.69%) |
Aug 31, 2006 | 3.913 | 3.958 | 3.811 | 3.864 | 2,806,796 | -0.03(-0.74%) |
Aug 30, 2006 | 3.836 | 3.905 | 3.778 | 3.893 | 4,457,731 | +0.03(+0.81%) |
Aug 29, 2006 | 3.727 | 3.867 | 3.718 | 3.862 | 3,208,005 | +0.16(+4.22%) |
Aug 28, 2006 | 3.732 | 3.785 | 3.705 | 3.705 | 2,107,381 | -0.04(-0.97%) |
Aug 25, 2006 | 3.761 | 3.790 | 3.732 | 3.742 | 1,277,138 | -0.02(-0.45%) |
Aug 24, 2006 | 3.792 | 3.792 | 3.732 | 3.758 | 1,775,533 | -0.03(-0.76%) |
Aug 23, 2006 | 3.901 | 3.901 | 3.732 | 3.787 | 3,171,040 | -0.11(-2.90%) |
Aug 22, 2006 | 3.756 | 3.901 | 3.746 | 3.901 | 6,822,202 | +0.15(+4.05%) |
Aug 21, 2006 | 3.768 | 3.778 | 3.696 | 3.749 | 2,879,064 | -0.05(-1.33%) |
Aug 18, 2006 | 3.792 | 3.799 | 3.734 | 3.799 | 2,050,481 | +0.01(+0.32%) |
Aug 17, 2006 | 3.648 | 3.787 | 3.648 | 3.787 | 7,574,364 | +0.14(+3.76%) |
Aug 16, 2006 | 3.604 | 3.653 | 3.592 | 3.650 | 2,810,534 | +0.06(+1.61%) |
Aug 15, 2006 | 3.621 | 3.624 | 3.588 | 3.592 | 2,923,089 | +0.02(+0.47%) |
Aug 14, 2006 | 3.597 | 3.612 | 3.563 | 3.575 | 2,998,679 | -0.00(-0.13%) |
Aug 11, 2006 | 3.551 | 3.600 | 3.525 | 3.580 | 2,309,647 | +0.02(+0.47%) |
Aug 10, 2006 | 3.419 | 3.580 | 3.412 | 3.563 | 1,875,628 | +0.13(+3.79%) |
Aug 09, 2006 | 3.460 | 3.470 | 3.405 | 3.433 | 3,445,988 | +0.00(+0.07%) |
Aug 08, 2006 | 3.571 | 3.573 | 3.431 | 3.431 | 1,639,720 | -0.13(-3.59%) |
Aug 07, 2006 | 3.539 | 3.619 | 3.515 | 3.559 | 1,829,526 | -0.00(-0.07%) |
Aug 04, 2006 | 3.588 | 3.626 | 3.479 | 3.561 | 2,798,490 | +0.02(+0.68%) |
Aug 03, 2006 | 3.472 | 3.590 | 3.431 | 3.537 | 1,876,043 | +0.05(+1.31%) |
Aug 02, 2006 | 3.520 | 3.588 | 3.460 | 3.491 | 2,838,361 | -0.02(-0.55%) |
Aug 01, 2006 | 3.491 | 3.559 | 3.383 | 3.510 | 5,324,939 | +0.02(+0.55%) |
Jul 31, 2006 | 3.600 | 3.600 | 3.467 | 3.491 | 4,048,631 | -0.09(-2.42%) |
Jul 28, 2006 | 3.563 | 3.597 | 3.520 | 3.578 | 1,886,011 | +0.02(+0.61%) |
Jul 27, 2006 | 3.679 | 3.691 | 3.532 | 3.556 | 6,567,190 | -0.10(-2.70%) |
Jul 26, 2006 | 3.482 | 3.696 | 3.474 | 3.655 | 6,352,880 | +0.17(+4.83%) |
Jul 25, 2006 | 3.460 | 3.503 | 3.364 | 3.486 | 2,790,183 | +0.01(+0.42%) |
Jul 24, 2006 | 3.402 | 3.535 | 3.390 | 3.472 | 6,427,224 | +0.11(+3.37%) |
Jul 21, 2006 | 3.484 | 3.551 | 3.344 | 3.359 | 11,343,064 | +0.12(+3.72%) |
Jul 20, 2006 | 3.294 | 3.356 | 3.181 | 3.238 | 3,163,980 | -0.04(-1.18%) |
Jul 19, 2006 | 3.178 | 3.409 | 3.178 | 3.277 | 3,444,327 | +0.11(+3.42%) |
Jul 18, 2006 | 3.181 | 3.202 | 3.072 | 3.169 | 3,140,306 | +0.01(+0.38%) |
Jul 17, 2006 | 3.183 | 3.250 | 3.137 | 3.157 | 1,517,614 | -0.05(-1.58%) |
Jul 14, 2006 | 3.301 | 3.311 | 3.157 | 3.207 | 2,903,153 | -0.07(-2.13%) |
Jul 13, 2006 | 3.323 | 3.335 | 3.258 | 3.277 | 2,423,447 | -0.06(-1.73%) |
Jul 12, 2006 | 3.335 | 3.390 | 3.294 | 3.335 | 4,562,810 | +0.00(+0.14%) |
Jul 11, 2006 | 3.267 | 3.359 | 3.265 | 3.330 | 2,980,404 | +0.02(+0.66%) |
Jul 10, 2006 | 3.308 | 3.352 | 3.255 | 3.308 | 1,904,285 | -0.00(-0.07%) |
Jul 07, 2006 | 3.383 | 3.426 | 3.296 | 3.311 | 3,304,361 | -0.09(-2.69%) |
Jul 06, 2006 | 3.479 | 3.527 | 3.380 | 3.402 | 3,248,292 | -0.07(-1.88%) |
Jul 05, 2006 | 3.311 | 3.588 | 3.197 | 3.467 | 8,420,805 | +0.13(+3.97%) |
Jul 03, 2006 | 3.241 | 3.335 | 3.181 | 3.335 | 4,905,872 | +0.08(+2.52%) |
Jun 30, 2006 | 3.289 | 3.356 | 3.246 | 3.253 | 10,217,521 | -0.03(-0.95%) |
Jun 29, 2006 | 3.267 | 3.323 | 3.243 | 3.284 | 3,905,343 | +0.04(+1.26%) |
Jun 28, 2006 | 3.291 | 3.301 | 3.197 | 3.243 | 1,396,753 | -0.02(-0.74%) |
Jun 27, 2006 | 3.282 | 3.308 | 3.260 | 3.267 | 1,555,824 | -0.01(-0.22%) |
Jun 26, 2006 | 3.352 | 3.354 | 3.250 | 3.275 | 2,429,262 | -0.08(-2.30%) |
Jun 23, 2006 | 3.383 | 3.383 | 3.332 | 3.352 | 1,681,669 | -0.03(-0.85%) |
Jun 22, 2006 | 3.426 | 3.431 | 3.347 | 3.380 | 4,619,294 | -0.02(-0.64%) |
Jun 21, 2006 | 3.289 | 3.484 | 3.284 | 3.402 | 5,190,372 | +0.11(+3.44%) |
Jun 20, 2006 | 3.332 | 3.361 | 3.248 | 3.289 | 2,393,959 | -0.04(-1.30%) |
Jun 19, 2006 | 3.390 | 3.407 | 3.315 | 3.332 | 1,816,235 | -0.06(-1.77%) |
Jun 16, 2006 | 3.467 | 3.489 | 3.376 | 3.392 | 1,695,790 | -0.06(-1.61%) |
Jun 15, 2006 | 3.335 | 3.465 | 3.299 | 3.448 | 3,896,206 | +0.17(+5.29%) |
Jun 14, 2006 | 3.308 | 3.347 | 3.217 | 3.275 | 2,575,458 | -0.05(-1.45%) |
Jun 13, 2006 | 3.318 | 3.390 | 3.306 | 3.323 | 4,412,045 | -0.02(-0.58%) |
Jun 12, 2006 | 3.431 | 3.431 | 3.323 | 3.342 | 2,801,397 | -0.09(-2.60%) |
Jun 09, 2006 | 3.405 | 3.477 | 3.405 | 3.431 | 1,760,997 | +0.02(+0.64%) |
Jun 08, 2006 | 3.419 | 3.438 | 3.323 | 3.409 | 4,993,091 | -0.01(-0.28%) |
Jun 07, 2006 | 3.438 | 3.491 | 3.409 | 3.419 | 4,392,940 | -0.03(-0.77%) |
Jun 06, 2006 | 3.438 | 3.489 | 3.352 | 3.445 | 5,113,121 | +0.00(+0.14%) |
Jun 05, 2006 | 3.405 | 3.458 | 3.352 | 3.441 | 4,944,082 | +0.01(+0.35%) |
Jun 02, 2006 | 3.359 | 3.433 | 3.359 | 3.429 | 5,786,786 | +0.07(+2.08%) |
Jun 01, 2006 | 3.306 | 3.402 | 3.284 | 3.359 | 3,977,195 | +0.05(+1.38%) |
May 31, 2006 | 3.267 | 3.327 | 3.214 | 3.313 | 3,293,562 | +0.04(+1.25%) |
May 30, 2006 | 3.361 | 3.378 | 3.270 | 3.272 | 3,947,706 | -0.09(-2.58%) |
May 26, 2006 | 3.366 | 3.417 | 3.349 | 3.359 | 3,310,176 | +0.03(+0.87%) |
May 25, 2006 | 3.311 | 3.368 | 3.308 | 3.330 | 7,572,702 | +0.04(+1.17%) |
May 24, 2006 | 3.320 | 3.344 | 3.272 | 3.291 | 7,299,416 | -0.04(-1.30%) |
May 23, 2006 | 3.287 | 3.426 | 3.287 | 3.335 | 6,668,945 | +0.07(+2.21%) |
May 22, 2006 | 3.275 | 3.291 | 3.205 | 3.262 | 2,368,624 | -0.04(-1.10%) |
May 19, 2006 | 3.327 | 3.352 | 3.152 | 3.299 | 6,475,817 | -0.02(-0.65%) |
May 18, 2006 | 3.308 | 3.356 | 3.308 | 3.320 | 2,764,433 | -0.00(-0.14%) |
May 17, 2006 | 3.323 | 3.376 | 3.299 | 3.325 | 3,318,898 | -0.03(-0.93%) |
May 16, 2006 | 3.378 | 3.433 | 3.349 | 3.356 | 2,986,219 | -0.05(-1.34%) |
May 15, 2006 | 3.412 | 3.460 | 3.380 | 3.402 | 4,738,079 | -0.05(-1.46%) |
May 12, 2006 | 3.559 | 3.588 | 3.400 | 3.453 | 4,822,806 | -0.10(-2.91%) |
May 11, 2006 | 3.684 | 3.684 | 3.554 | 3.556 | 4,274,986 | -0.12(-3.15%) |
May 10, 2006 | 3.648 | 3.720 | 3.628 | 3.672 | 3,843,874 | +0.01(+0.26%) |
May 09, 2006 | 3.679 | 3.696 | 3.648 | 3.662 | 6,032,661 | -0.01(-0.20%) |
May 08, 2006 | 3.636 | 3.693 | 3.636 | 3.669 | 11,125,016 | +0.02(+0.46%) |
May 05, 2006 | 3.653 | 3.669 | 3.614 | 3.653 | 4,659,166 | +0.01(+0.20%) |
May 04, 2006 | 3.718 | 3.718 | 3.621 | 3.645 | 6,053,842 | -0.07(-1.94%) |
May 03, 2006 | 3.718 | 3.742 | 3.703 | 3.718 | 3,790,712 | +0.00(+0.00%) |
May 02, 2006 | 3.785 | 3.785 | 3.686 | 3.718 | 4,722,296 | -0.07(-1.84%) |
May 01, 2006 | 3.802 | 3.840 | 3.722 | 3.787 | 4,272,910 | -0.01(-0.38%) |
Apr 28, 2006 | 3.768 | 3.816 | 3.758 | 3.802 | 3,645,347 | +0.01(+0.32%) |
Apr 27, 2006 | 3.778 | 3.811 | 3.720 | 3.790 | 1,636,398 | +0.01(+0.25%) |
Apr 26, 2006 | 3.696 | 3.809 | 3.691 | 3.780 | 4,334,378 | +0.07(+1.95%) |
Apr 25, 2006 | 3.715 | 3.730 | 3.662 | 3.708 | 6,305,532 | -0.00(-0.13%) |
Apr 24, 2006 | 3.732 | 3.756 | 3.633 | 3.713 | 4,609,742 | -0.02(-0.45%) |
Apr 21, 2006 | 3.867 | 3.874 | 3.503 | 3.730 | 11,652,069 | -0.00(-0.06%) |
Apr 20, 2006 | 3.708 | 3.787 | 3.703 | 3.732 | 4,110,516 | +0.08(+2.31%) |
Apr 19, 2006 | 3.640 | 3.672 | 3.588 | 3.648 | 2,981,650 | +0.02(+0.46%) |
Apr 18, 2006 | 3.551 | 3.655 | 3.537 | 3.631 | 3,079,252 | +0.07(+1.89%) |
Apr 17, 2006 | 3.653 | 3.689 | 3.554 | 3.563 | 2,475,779 | -0.08(-2.25%) |
Apr 13, 2006 | 3.609 | 3.730 | 3.640 | 3.645 | 3,931,509 | +0.04(+1.00%) |
Apr 12, 2006 | 3.655 | 3.669 | 3.578 | 3.609 | 3,294,808 | -0.06(-1.70%) |
Apr 11, 2006 | 3.773 | 3.816 | 3.669 | 3.672 | 5,092,770 | -0.10(-2.62%) |
Apr 10, 2006 | 3.720 | 3.833 | 3.720 | 3.771 | 4,995,583 | +0.07(+1.95%) |
Apr 07, 2006 | 3.823 | 3.826 | 3.684 | 3.698 | 4,562,394 | -0.13(-3.34%) |
Apr 06, 2006 | 3.840 | 3.852 | 3.809 | 3.826 | 7,532,831 | +0.00(+0.13%) |
Apr 05, 2006 | 3.648 | 3.836 | 3.648 | 3.821 | 11,524,978 | +0.17(+4.75%) |
Apr 04, 2006 | 3.542 | 3.650 | 3.498 | 3.648 | 7,920,748 | +0.12(+3.41%) |
Apr 03, 2006 | 3.431 | 3.590 | 3.431 | 3.527 | 11,434,436 | +0.12(+3.53%) |
Mar 31, 2006 | 3.388 | 3.419 | 3.354 | 3.407 | 3,025,260 | +0.02(+0.57%) |
Mar 30, 2006 | 3.383 | 3.419 | 3.361 | 3.388 | 3,225,033 | +0.02(+0.50%) |
Mar 29, 2006 | 3.313 | 3.392 | 3.253 | 3.371 | 3,938,154 | +0.05(+1.52%) |
Mar 28, 2006 | 3.417 | 3.426 | 3.313 | 3.320 | 4,908,779 | -0.11(-3.09%) |
Mar 27, 2006 | 3.479 | 3.482 | 3.381 | 3.426 | 5,209,062 | -0.06(-1.86%) |
Mar 24, 2006 | 3.462 | 3.498 | 3.424 | 3.491 | 5,290,882 | +0.04(+1.05%) |
Mar 23, 2006 | 3.441 | 3.462 | 3.409 | 3.455 | 4,537,059 | +0.01(+0.42%) |
Mar 22, 2006 | 3.371 | 3.445 | 3.359 | 3.441 | 3,618,765 | +0.08(+2.44%) |
Mar 21, 2006 | 3.407 | 3.414 | 3.315 | 3.359 | 5,251,426 | -0.05(-1.41%) |
Mar 20, 2006 | 3.311 | 3.421 | 3.308 | 3.407 | 8,863,547 | +0.10(+3.13%) |
Mar 17, 2006 | 3.178 | 3.315 | 3.169 | 3.303 | 6,967,567 | +0.13(+4.26%) |
Mar 16, 2006 | 3.159 | 3.202 | 3.123 | 3.169 | 4,756,353 | +0.02(+0.69%) |
Mar 15, 2006 | 3.027 | 3.169 | 3.024 | 3.147 | 9,343,668 | +0.13(+4.23%) |
Mar 14, 2006 | 2.974 | 3.031 | 2.974 | 3.019 | 5,536,757 | +0.05(+1.62%) |
Mar 13, 2006 | 3.014 | 3.041 | 2.962 | 2.971 | 4,340,193 | -0.04(-1.44%) |
Mar 10, 2006 | 2.969 | 3.014 | 2.969 | 3.014 | 3,469,247 | +0.05(+1.54%) |
Mar 09, 2006 | 2.962 | 2.983 | 2.949 | 2.969 | 2,654,786 | +0.00(+0.08%) |
Mar 08, 2006 | 2.904 | 2.966 | 2.901 | 2.966 | 5,613,178 | +0.07(+2.24%) |
Mar 07, 2006 | 2.901 | 2.904 | 2.875 | 2.901 | 4,954,050 | +0.00(+0.00%) |
Mar 06, 2006 | 2.906 | 2.906 | 2.863 | 2.901 | 4,235,530 | +0.01(+0.25%) |
Mar 03, 2006 | 2.875 | 2.894 | 2.853 | 2.894 | 5,236,889 | +0.02(+0.84%) |
Mar 02, 2006 | 2.812 | 2.870 | 2.793 | 2.870 | 4,709,421 | +0.06(+2.05%) |
Mar 01, 2006 | 2.836 | 2.836 | 2.793 | 2.812 | 3,431,037 | -0.03(-1.02%) |
Feb 28, 2006 | 2.831 | 2.844 | 2.812 | 2.841 | 3,252,445 | +0.01(+0.34%) |
Feb 27, 2006 | 2.817 | 2.846 | 2.810 | 2.831 | 5,135,549 | -0.00(-0.17%) |
Feb 24, 2006 | 2.824 | 2.846 | 2.810 | 2.836 | 3,167,718 | +0.01(+0.43%) |
Feb 23, 2006 | 2.836 | 2.858 | 2.819 | 2.824 | 4,041,571 | +0.00(+0.09%) |
Feb 22, 2006 | 2.807 | 2.831 | 2.793 | 2.822 | 6,702,172 | +0.01(+0.51%) |
Feb 21, 2006 | 2.783 | 2.812 | 2.769 | 2.807 | 5,113,952 | +0.02(+0.87%) |
Feb 17, 2006 | 2.788 | 2.815 | 2.774 | 2.783 | 6,143,138 | -0.00(-0.09%) |
Feb 16, 2006 | 2.706 | 2.791 | 2.706 | 2.786 | 9,687,976 | +0.08(+2.94%) |
Feb 15, 2006 | 2.689 | 2.714 | 2.685 | 2.706 | 3,215,896 | +0.01(+0.36%) |
Feb 14, 2006 | 2.706 | 2.709 | 2.680 | 2.697 | 6,018,539 | +0.00(+0.09%) |
Feb 13, 2006 | 2.711 | 2.742 | 2.673 | 2.694 | 5,078,233 | -0.01(-0.53%) |
Feb 10, 2006 | 2.670 | 2.723 | 2.576 | 2.709 | 13,550,540 | -0.06(-2.26%) |
Feb 09, 2006 | 2.870 | 2.870 | 2.764 | 2.771 | 8,255,089 | -0.09(-3.28%) |
Feb 08, 2006 | 2.807 | 2.865 | 2.738 | 2.865 | 9,714,972 | +0.06(+1.97%) |
Feb 07, 2006 | 2.904 | 2.904 | 2.771 | 2.810 | 8,364,736 | -0.11(-3.79%) |
Feb 06, 2006 | 2.945 | 2.945 | 2.889 | 2.921 | 4,836,096 | -0.01(-0.25%) |
Feb 03, 2006 | 2.889 | 2.933 | 2.860 | 2.928 | 3,900,774 | +0.02(+0.83%) |
Feb 02, 2006 | 2.875 | 2.937 | 2.846 | 2.904 | 7,336,380 | +0.05(+1.60%) |
Feb 01, 2006 | 2.841 | 2.894 | 2.800 | 2.858 | 15,655,845 | +0.05(+1.80%) |
Jan 31, 2006 | 2.875 | 2.875 | 2.800 | 2.807 | 8,650,483 | -0.05(-1.60%) |
Jan 30, 2006 | 2.872 | 2.937 | 2.844 | 2.853 | 6,546,008 | +0.02(+0.59%) |
Jan 27, 2006 | 3.106 | 3.118 | 2.793 | 2.836 | 21,131,134 | -0.13(-4.23%) |
Jan 26, 2006 | 2.892 | 2.966 | 2.827 | 2.962 | 7,687,749 | +0.07(+2.41%) |
Jan 25, 2006 | 2.897 | 2.897 | 2.827 | 2.892 | 5,356,919 | -0.01(-0.33%) |
Jan 24, 2006 | 2.901 | 2.945 | 2.872 | 2.901 | 6,673,929 | +0.02(+0.75%) |
Jan 23, 2006 | 2.795 | 2.887 | 2.793 | 2.880 | 5,480,688 | +0.11(+3.82%) |
Jan 20, 2006 | 2.819 | 2.836 | 2.721 | 2.774 | 4,990,184 | -0.05(-1.62%) |
Jan 19, 2006 | 2.841 | 2.846 | 2.815 | 2.819 | 3,660,714 | -0.02(-0.68%) |
Jan 18, 2006 | 2.875 | 2.887 | 2.836 | 2.839 | 3,249,122 | -0.06(-1.91%) |
Jan 17, 2006 | 2.937 | 2.937 | 2.872 | 2.894 | 7,264,943 | -0.01(-0.33%) |
Jan 13, 2006 | 2.933 | 2.933 | 2.892 | 2.904 | 2,611,591 | -0.01(-0.49%) |
Jan 12, 2006 | 2.889 | 2.969 | 2.889 | 2.918 | 6,212,498 | +0.03(+1.00%) |
Jan 11, 2006 | 2.889 | 2.889 | 2.844 | 2.889 | 6,609,969 | +0.00(+0.00%) |
Jan 10, 2006 | 2.870 | 2.892 | 2.831 | 2.889 | 2,288,880 | +0.00(+0.08%) |
Jan 09, 2006 | 2.841 | 2.904 | 2.829 | 2.887 | 2,709,194 | +0.06(+2.22%) |
Jan 06, 2006 | 2.923 | 2.923 | 2.795 | 2.824 | 3,180,593 | -0.10(-3.38%) |
Jan 05, 2006 | 2.897 | 2.949 | 2.884 | 2.923 | 3,659,052 | +0.00(+0.17%) |
Jan 04, 2006 | 2.897 | 2.959 | 2.875 | 2.918 | 3,678,988 | +0.07(+2.45%) |
Jan 03, 2006 | 2.771 | 2.877 | 2.771 | 2.848 | 8,470,230 | +0.08(+2.87%) |
Dec 30, 2005 | 2.803 | 2.803 | 2.747 | 2.769 | 5,985,728 | -0.03(-1.12%) |
Dec 29, 2005 | 2.815 | 2.848 | 2.759 | 2.800 | 6,236,172 | -0.01(-0.51%) |
Dec 28, 2005 | 2.894 | 2.913 | 2.807 | 2.815 | 5,428,356 | -0.08(-2.75%) |
Dec 27, 2005 | 2.947 | 2.947 | 2.882 | 2.894 | 3,830,583 | -0.06(-1.88%) |
Dec 23, 2005 | 2.966 | 2.976 | 2.942 | 2.949 | 2,766,509 | -0.02(-0.57%) |
Dec 22, 2005 | 3.029 | 3.029 | 2.952 | 2.966 | 2,474,533 | -0.06(-2.07%) |
Dec 21, 2005 | 2.998 | 3.065 | 2.962 | 3.029 | 3,534,454 | +0.04(+1.45%) |
Dec 20, 2005 | 3.079 | 3.087 | 2.952 | 2.986 | 5,240,212 | -0.09(-2.97%) |
Dec 19, 2005 | 3.130 | 3.149 | 3.077 | 3.077 | 4,788,749 | -0.05(-1.46%) |
Dec 16, 2005 | 3.125 | 3.159 | 3.092 | 3.123 | 5,741,930 | +0.00(+0.15%) |
Dec 15, 2005 | 3.002 | 3.123 | 2.986 | 3.118 | 5,821,258 | +0.14(+4.69%) |
Dec 14, 2005 | 2.959 | 3.002 | 2.904 | 2.978 | 4,015,820 | +0.02(+0.65%) |
Dec 13, 2005 | 2.993 | 2.993 | 2.945 | 2.959 | 6,666,869 | -0.03(-1.13%) |
Dec 12, 2005 | 2.952 | 3.010 | 2.933 | 2.993 | 5,775,572 | +0.05(+1.55%) |
Dec 09, 2005 | 2.957 | 2.962 | 2.913 | 2.947 | 2,541,816 | +0.01(+0.25%) |
Dec 08, 2005 | 2.942 | 2.959 | 2.892 | 2.940 | 3,610,874 | +0.00(+0.00%) |
Dec 07, 2005 | 2.897 | 2.952 | 2.897 | 2.940 | 5,903,908 | +0.04(+1.50%) |
Dec 06, 2005 | 2.880 | 2.940 | 2.865 | 2.897 | 6,200,869 | +0.01(+0.42%) |
Dec 05, 2005 | 2.793 | 2.884 | 2.776 | 2.884 | 7,235,870 | +0.09(+3.36%) |
Dec 02, 2005 | 2.745 | 2.812 | 2.716 | 2.791 | 4,970,663 | +0.06(+2.02%) |
Dec 01, 2005 | 2.738 | 2.774 | 2.711 | 2.735 | 4,618,879 | +0.00(+0.09%) |
Nov 30, 2005 | 2.692 | 2.754 | 2.673 | 2.733 | 3,831,414 | +0.07(+2.53%) |
Nov 29, 2005 | 2.730 | 2.791 | 2.656 | 2.665 | 4,923,316 | -0.08(-2.89%) |
Nov 28, 2005 | 2.747 | 2.766 | 2.730 | 2.745 | 4,938,267 | +0.00(+0.00%) |
Nov 25, 2005 | 2.747 | 2.783 | 2.711 | 2.745 | 2,667,246 | -0.00(-0.09%) |
Nov 23, 2005 | 2.711 | 2.798 | 2.706 | 2.747 | 9,047,538 | +0.04(+1.42%) |
Nov 22, 2005 | 2.600 | 2.721 | 2.535 | 2.709 | 10,060,942 | +0.13(+4.94%) |
Nov 21, 2005 | 2.506 | 2.596 | 2.506 | 2.581 | 3,951,860 | +0.10(+3.98%) |
Nov 18, 2005 | 2.415 | 2.499 | 2.405 | 2.482 | 5,944,195 | +0.08(+3.20%) |
Nov 17, 2005 | 2.398 | 2.413 | 2.386 | 2.405 | 4,603,927 | +0.00(+0.20%) |
Nov 16, 2005 | 2.410 | 2.425 | 2.396 | 2.401 | 2,098,244 | +0.00(+0.10%) |
Nov 15, 2005 | 2.458 | 2.466 | 2.391 | 2.398 | 3,502,058 | -0.07(-2.73%) |
Nov 14, 2005 | 2.456 | 2.480 | 2.444 | 2.466 | 3,326,789 | +0.02(+0.89%) |
Nov 11, 2005 | 2.429 | 2.478 | 2.429 | 2.444 | 4,156,202 | +0.01(+0.40%) |
Nov 10, 2005 | 2.439 | 2.451 | 2.415 | 2.434 | 4,573,608 | -0.01(-0.30%) |
Nov 09, 2005 | 2.458 | 2.461 | 2.420 | 2.441 | 6,072,948 | -0.00(-0.10%) |
Nov 08, 2005 | 2.487 | 2.497 | 2.441 | 2.444 | 3,031,074 | -0.06(-2.50%) |
Nov 07, 2005 | 2.504 | 2.516 | 2.453 | 2.506 | 5,922,183 | +0.00(+0.19%) |
Nov 04, 2005 | 2.624 | 2.629 | 2.458 | 2.502 | 15,542,045 | -0.11(-4.15%) |
Nov 03, 2005 | 2.735 | 2.735 | 2.608 | 2.610 | 8,064,037 | -0.11(-4.16%) |
Nov 02, 2005 | 2.692 | 2.730 | 2.677 | 2.723 | 4,498,018 | +0.01(+0.27%) |
Nov 01, 2005 | 2.658 | 2.730 | 2.651 | 2.716 | 4,591,052 | +0.05(+1.99%) |
Oct 31, 2005 | 2.634 | 2.677 | 2.622 | 2.663 | 6,132,755 | +0.05(+2.03%) |
Oct 28, 2005 | 2.567 | 2.651 | 2.511 | 2.610 | 6,334,190 | +0.04(+1.69%) |
Oct 27, 2005 | 2.620 | 2.634 | 2.535 | 2.567 | 5,829,149 | -0.05(-1.93%) |
Oct 26, 2005 | 2.639 | 2.639 | 2.583 | 2.617 | 3,730,904 | -0.02(-0.64%) |
Oct 25, 2005 | 2.636 | 2.661 | 2.620 | 2.634 | 3,891,222 | +0.00(+0.09%) |
Oct 24, 2005 | 2.624 | 2.646 | 2.571 | 2.632 | 5,294,205 | +0.01(+0.37%) |
Oct 21, 2005 | 2.600 | 2.632 | 2.528 | 2.622 | 21,610,840 | +0.20(+8.14%) |
Oct 20, 2005 | 2.480 | 2.552 | 2.415 | 2.425 | 7,178,970 | -0.03(-1.37%) |
Oct 19, 2005 | 2.439 | 2.468 | 2.343 | 2.458 | 6,511,535 | +0.02(+0.89%) |
Oct 18, 2005 | 2.468 | 2.473 | 2.427 | 2.437 | 10,069,248 | -0.00(-0.20%) |
Oct 17, 2005 | 2.364 | 2.468 | 2.364 | 2.441 | 7,584,332 | +0.08(+3.47%) |
Oct 14, 2005 | 2.355 | 2.379 | 2.319 | 2.360 | 6,207,514 | +0.02(+0.82%) |
Oct 13, 2005 | 2.348 | 2.350 | 2.266 | 2.340 | 8,313,650 | -0.01(-0.31%) |
Oct 12, 2005 | 2.376 | 2.396 | 2.316 | 2.348 | 8,211,894 | -0.02(-1.02%) |
Oct 11, 2005 | 2.478 | 2.480 | 2.348 | 2.372 | 15,843,989 | -0.11(-4.28%) |
Oct 10, 2005 | 2.540 | 2.612 | 2.475 | 2.478 | 6,594,186 | -0.10(-3.92%) |
Oct 07, 2005 | 2.624 | 2.646 | 2.574 | 2.579 | 4,290,769 | -0.05(-1.74%) |
Oct 06, 2005 | 2.665 | 2.670 | 2.552 | 2.624 | 13,410,159 | -0.04(-1.54%) |
Oct 05, 2005 | 2.726 | 2.762 | 2.658 | 2.665 | 5,927,582 | -0.08(-3.06%) |
Oct 04, 2005 | 2.791 | 2.791 | 2.718 | 2.750 | 6,547,254 | -0.05(-1.64%) |