Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.576 | 4.595 | 4.488 | 4.489 | 633,076 | -0.09(-1.91%) |
Sep 28, 2006 | 4.508 | 4.598 | 4.489 | 4.576 | 372,746 | +0.07(+1.52%) |
Sep 27, 2006 | 4.469 | 4.511 | 4.405 | 4.508 | 654,207 | +0.01(+0.21%) |
Sep 26, 2006 | 4.478 | 4.559 | 4.459 | 4.498 | 494,459 | +0.00(+0.03%) |
Sep 25, 2006 | 4.452 | 4.503 | 4.400 | 4.497 | 365,984 | +0.05(+1.14%) |
Sep 22, 2006 | 4.503 | 4.503 | 4.413 | 4.446 | 458,959 | -0.06(-1.24%) |
Sep 21, 2006 | 4.524 | 4.555 | 4.478 | 4.502 | 392,186 | -0.02(-0.50%) |
Sep 20, 2006 | 4.435 | 4.540 | 4.431 | 4.524 | 407,400 | +0.10(+2.22%) |
Sep 19, 2006 | 4.369 | 4.435 | 4.295 | 4.426 | 457,269 | +0.05(+1.08%) |
Sep 18, 2006 | 4.341 | 4.478 | 4.318 | 4.379 | 487,697 | -0.02(-0.48%) |
Sep 15, 2006 | 4.380 | 4.437 | 4.375 | 4.400 | 900,169 | +0.04(+0.87%) |
Sep 14, 2006 | 4.289 | 4.422 | 4.259 | 4.362 | 748,028 | +0.05(+1.26%) |
Sep 13, 2006 | 4.379 | 4.396 | 4.308 | 4.308 | 777,611 | -0.07(-1.59%) |
Sep 12, 2006 | 4.234 | 4.389 | 4.219 | 4.378 | 404,864 | +0.14(+3.41%) |
Sep 11, 2006 | 4.129 | 4.256 | 4.129 | 4.233 | 420,079 | +0.08(+1.94%) |
Sep 08, 2006 | 4.120 | 4.200 | 4.086 | 4.153 | 390,495 | +0.04(+0.92%) |
Sep 07, 2006 | 4.121 | 4.191 | 4.108 | 4.115 | 722,671 | -0.01(-0.23%) |
Sep 06, 2006 | 4.094 | 4.153 | 4.047 | 4.124 | 865,514 | +0.01(+0.29%) |
Sep 05, 2006 | 4.007 | 4.143 | 4.000 | 4.112 | 830,860 | +0.11(+2.63%) |
Sep 01, 2006 | 4.012 | 4.036 | 3.988 | 4.007 | 785,218 | -0.00(-0.09%) |
Aug 31, 2006 | 4.005 | 4.044 | 4.005 | 4.011 | 523,197 | -0.03(-0.85%) |
Aug 30, 2006 | 4.066 | 4.118 | 4.027 | 4.045 | 402,329 | -0.02(-0.52%) |
Aug 29, 2006 | 4.088 | 4.099 | 4.017 | 4.066 | 576,446 | -0.01(-0.17%) |
Aug 28, 2006 | 4.023 | 4.089 | 4.023 | 4.073 | 155,522 | +0.05(+1.26%) |
Aug 25, 2006 | 4.039 | 4.046 | 4.017 | 4.023 | 372,746 | -0.02(-0.41%) |
Aug 24, 2006 | 4.052 | 4.064 | 4.011 | 4.039 | 646,600 | -0.00(-0.03%) |
Aug 23, 2006 | 4.150 | 4.188 | 4.021 | 4.040 | 408,245 | -0.10(-2.37%) |
Aug 22, 2006 | 4.133 | 4.163 | 4.105 | 4.139 | 363,448 | +0.02(+0.52%) |
Aug 21, 2006 | 3.986 | 4.137 | 3.975 | 4.117 | 683,790 | +0.10(+2.53%) |
Aug 18, 2006 | 4.005 | 4.064 | 3.956 | 4.015 | 2,201,822 | +0.01(+0.33%) |
Aug 17, 2006 | 4.308 | 4.308 | 3.949 | 4.002 | 2,853,494 | -0.32(-7.47%) |
Aug 16, 2006 | 4.389 | 4.391 | 4.307 | 4.325 | 392,186 | -0.03(-0.79%) |
Aug 15, 2006 | 4.295 | 4.415 | 4.283 | 4.360 | 1,096,262 | +0.12(+2.93%) |
Aug 14, 2006 | 4.226 | 4.291 | 4.219 | 4.236 | 384,579 | +0.03(+0.70%) |
Aug 11, 2006 | 4.310 | 4.310 | 4.200 | 4.206 | 393,876 | -0.12(-2.68%) |
Aug 10, 2006 | 4.103 | 4.340 | 4.103 | 4.322 | 582,363 | +0.21(+5.18%) |
Aug 09, 2006 | 4.253 | 4.275 | 4.089 | 4.109 | 988,073 | -0.12(-2.85%) |
Aug 08, 2006 | 4.434 | 4.434 | 4.199 | 4.230 | 1,063,298 | -0.18(-3.98%) |
Aug 07, 2006 | 4.454 | 4.495 | 4.386 | 4.405 | 733,659 | -0.09(-2.03%) |
Aug 04, 2006 | 4.614 | 4.658 | 4.451 | 4.496 | 715,064 | -0.17(-3.58%) |
Aug 03, 2006 | 4.700 | 4.702 | 4.638 | 4.663 | 502,066 | -0.07(-1.43%) |
Aug 02, 2006 | 4.602 | 4.732 | 4.602 | 4.730 | 460,650 | +0.15(+3.33%) |
Aug 01, 2006 | 4.697 | 4.698 | 4.519 | 4.577 | 373,591 | -0.12(-2.54%) |
Jul 31, 2006 | 4.625 | 4.708 | 4.625 | 4.697 | 234,973 | +0.01(+0.28%) |
Jul 28, 2006 | 4.560 | 4.711 | 4.560 | 4.684 | 190,176 | +0.14(+3.13%) |
Jul 27, 2006 | 4.696 | 4.738 | 4.536 | 4.542 | 296,675 | -0.14(-3.03%) |
Jul 26, 2006 | 4.673 | 4.709 | 4.645 | 4.684 | 326,258 | -0.01(-0.28%) |
Jul 25, 2006 | 4.650 | 4.756 | 4.637 | 4.697 | 227,366 | +0.04(+0.79%) |
Jul 24, 2006 | 4.508 | 4.666 | 4.508 | 4.660 | 280,616 | +0.18(+3.93%) |
Jul 21, 2006 | 4.536 | 4.536 | 4.441 | 4.484 | 364,293 | -0.05(-1.12%) |
Jul 20, 2006 | 4.644 | 4.656 | 4.535 | 4.535 | 600,112 | -0.08(-1.72%) |
Jul 19, 2006 | 4.583 | 4.673 | 4.583 | 4.614 | 539,256 | +0.03(+0.67%) |
Jul 18, 2006 | 4.596 | 4.672 | 4.519 | 4.583 | 540,101 | -0.01(-0.28%) |
Jul 17, 2006 | 4.573 | 4.624 | 4.568 | 4.596 | 311,044 | +0.02(+0.44%) |
Jul 14, 2006 | 4.618 | 4.630 | 4.553 | 4.576 | 558,696 | -0.05(-1.07%) |
Jul 13, 2006 | 4.686 | 4.686 | 4.599 | 4.626 | 413,317 | -0.08(-1.68%) |
Jul 12, 2006 | 4.860 | 4.870 | 4.691 | 4.705 | 281,461 | -0.17(-3.54%) |
Jul 11, 2006 | 4.850 | 4.906 | 4.813 | 4.878 | 518,125 | +0.03(+0.59%) |
Jul 10, 2006 | 4.794 | 4.990 | 4.780 | 4.850 | 559,541 | +0.06(+1.31%) |
Jul 07, 2006 | 4.851 | 4.916 | 4.773 | 4.787 | 264,556 | -0.08(-1.72%) |
Jul 06, 2006 | 4.808 | 5.012 | 4.792 | 4.871 | 708,302 | +0.06(+1.15%) |
Jul 05, 2006 | 4.869 | 4.871 | 4.788 | 4.815 | 338,091 | -0.07(-1.36%) |
Jul 03, 2006 | 4.963 | 4.976 | 4.845 | 4.882 | 227,366 | -0.07(-1.46%) |
Jun 30, 2006 | 4.979 | 5.038 | 4.932 | 4.954 | 1,174,868 | -0.02(-0.31%) |
Jun 29, 2006 | 4.756 | 4.990 | 4.756 | 4.969 | 653,362 | +0.23(+4.76%) |
Jun 28, 2006 | 4.731 | 4.798 | 4.719 | 4.743 | 367,674 | +0.04(+0.83%) |
Jun 27, 2006 | 4.760 | 4.786 | 4.667 | 4.704 | 850,300 | -0.06(-1.17%) |
Jun 26, 2006 | 4.762 | 4.844 | 4.745 | 4.760 | 567,994 | -0.00(-0.05%) |
Jun 23, 2006 | 4.822 | 4.822 | 4.751 | 4.762 | 318,651 | -0.06(-1.25%) |
Jun 22, 2006 | 4.776 | 4.916 | 4.776 | 4.822 | 470,792 | +0.02(+0.34%) |
Jun 21, 2006 | 4.771 | 4.853 | 4.771 | 4.806 | 415,007 | +0.03(+0.72%) |
Jun 20, 2006 | 4.758 | 4.884 | 4.732 | 4.771 | 476,709 | -0.02(-0.35%) |
Jun 19, 2006 | 4.827 | 4.845 | 4.743 | 4.788 | 310,199 | -0.04(-0.81%) |
Jun 16, 2006 | 4.958 | 4.958 | 4.764 | 4.827 | 1,027,798 | -0.13(-2.65%) |
Jun 15, 2006 | 4.774 | 4.993 | 4.767 | 4.958 | 347,389 | +0.22(+4.57%) |
Jun 14, 2006 | 4.732 | 4.939 | 4.722 | 4.742 | 436,138 | +0.01(+0.20%) |
Jun 13, 2006 | 4.708 | 4.820 | 4.698 | 4.732 | 436,138 | -0.00(-0.10%) |
Jun 12, 2006 | 4.886 | 4.898 | 4.730 | 4.737 | 367,674 | -0.16(-3.33%) |
Jun 09, 2006 | 4.934 | 5.001 | 4.870 | 4.900 | 268,782 | -0.01(-0.26%) |
Jun 08, 2006 | 4.815 | 4.932 | 4.780 | 4.913 | 379,508 | +0.10(+2.04%) |
Jun 07, 2006 | 4.861 | 5.022 | 4.808 | 4.815 | 578,136 | -0.02(-0.34%) |
Jun 06, 2006 | 4.832 | 4.866 | 4.774 | 4.832 | 288,223 | +0.01(+0.17%) |
Jun 05, 2006 | 4.963 | 5.002 | 4.824 | 4.824 | 311,044 | -0.15(-2.93%) |
Jun 02, 2006 | 5.027 | 5.027 | 4.880 | 4.969 | 543,482 | -0.05(-1.06%) |
Jun 01, 2006 | 4.922 | 5.033 | 4.864 | 5.022 | 362,603 | +0.12(+2.49%) |
May 31, 2006 | 4.819 | 5.020 | 4.819 | 4.900 | 398,103 | +0.08(+1.69%) |
May 30, 2006 | 4.837 | 4.851 | 4.751 | 4.819 | 650,826 | -0.02(-0.37%) |
May 26, 2006 | 4.822 | 4.863 | 4.822 | 4.837 | 224,831 | +0.02(+0.42%) |
May 25, 2006 | 4.756 | 4.821 | 4.740 | 4.816 | 216,378 | +0.07(+1.52%) |
May 24, 2006 | 4.727 | 4.769 | 4.661 | 4.744 | 502,066 | +0.01(+0.25%) |
May 23, 2006 | 4.635 | 4.768 | 4.635 | 4.732 | 735,349 | +0.11(+2.35%) |
May 22, 2006 | 4.696 | 4.696 | 4.559 | 4.624 | 671,112 | -0.07(-1.54%) |
May 19, 2006 | 4.678 | 4.721 | 4.663 | 4.696 | 614,481 | +0.02(+0.38%) |
May 18, 2006 | 4.732 | 4.762 | 4.650 | 4.678 | 442,054 | -0.03(-0.70%) |
May 17, 2006 | 4.732 | 4.744 | 4.633 | 4.711 | 489,387 | -0.03(-0.65%) |
May 16, 2006 | 4.732 | 4.761 | 4.732 | 4.742 | 129,320 | +0.01(+0.20%) |
May 15, 2006 | 4.738 | 4.757 | 4.673 | 4.732 | 307,663 | -0.01(-0.25%) |
May 12, 2006 | 4.758 | 4.764 | 4.680 | 4.744 | 294,139 | -0.01(-0.30%) |
May 11, 2006 | 4.874 | 4.878 | 4.744 | 4.758 | 388,805 | -0.12(-2.50%) |
May 10, 2006 | 4.949 | 4.961 | 4.861 | 4.880 | 334,710 | -0.08(-1.53%) |
May 09, 2006 | 4.986 | 4.993 | 4.950 | 4.956 | 349,924 | -0.03(-0.57%) |
May 08, 2006 | 5.086 | 5.128 | 4.984 | 4.984 | 646,600 | -0.10(-2.00%) |
May 05, 2006 | 5.022 | 5.086 | 4.854 | 5.086 | 994,835 | +0.07(+1.30%) |
May 04, 2006 | 5.044 | 5.048 | 4.969 | 5.021 | 287,378 | -0.05(-1.03%) |
May 03, 2006 | 5.081 | 5.087 | 5.005 | 5.073 | 235,819 | -0.01(-0.23%) |
May 02, 2006 | 5.058 | 5.086 | 4.989 | 5.085 | 253,568 | +0.03(+0.56%) |
May 01, 2006 | 5.052 | 5.066 | 5.005 | 5.057 | 266,247 | -0.00(-0.02%) |
Apr 28, 2006 | 5.028 | 5.066 | 5.003 | 5.058 | 223,140 | +0.01(+0.23%) |
Apr 27, 2006 | 4.987 | 5.070 | 4.947 | 5.046 | 213,843 | +0.05(+0.99%) |
Apr 26, 2006 | 4.981 | 5.037 | 4.957 | 4.996 | 142,843 | +0.02(+0.43%) |
Apr 25, 2006 | 5.052 | 5.058 | 4.889 | 4.975 | 233,283 | -0.09(-1.84%) |
Apr 24, 2006 | 5.070 | 5.086 | 5.041 | 5.068 | 292,449 | +0.02(+0.45%) |
Apr 21, 2006 | 5.028 | 5.047 | 4.971 | 5.046 | 288,223 | +0.01(+0.23%) |
Apr 20, 2006 | 5.076 | 5.076 | 5.003 | 5.034 | 195,247 | -0.04(-0.79%) |
Apr 19, 2006 | 5.013 | 5.080 | 5.005 | 5.074 | 478,399 | +0.06(+1.23%) |
Apr 18, 2006 | 4.814 | 5.013 | 4.801 | 5.013 | 609,410 | +0.20(+4.23%) |
Apr 17, 2006 | 4.763 | 4.809 | 4.745 | 4.809 | 431,067 | +0.05(+0.99%) |
Apr 13, 2006 | 4.775 | 4.838 | 4.757 | 4.762 | 220,604 | -0.01(-0.27%) |
Apr 12, 2006 | 4.708 | 4.803 | 4.701 | 4.775 | 586,589 | +0.07(+1.43%) |
Apr 11, 2006 | 4.815 | 4.968 | 4.692 | 4.708 | 464,030 | -0.12(-2.48%) |
Apr 10, 2006 | 4.822 | 4.906 | 4.799 | 4.827 | 444,590 | -0.00(-0.02%) |
Apr 07, 2006 | 4.970 | 4.999 | 4.828 | 4.828 | 427,686 | -0.14(-2.81%) |
Apr 06, 2006 | 4.909 | 5.015 | 4.909 | 4.968 | 350,770 | -0.01(-0.14%) |
Apr 05, 2006 | 4.945 | 5.016 | 4.945 | 4.975 | 289,068 | +0.03(+0.60%) |
Apr 04, 2006 | 4.922 | 4.977 | 4.904 | 4.945 | 595,041 | +0.01(+0.24%) |
Apr 03, 2006 | 4.833 | 4.941 | 4.819 | 4.934 | 582,363 | +0.09(+1.83%) |
Mar 31, 2006 | 4.863 | 4.876 | 4.834 | 4.845 | 245,116 | -0.01(-0.12%) |
Mar 30, 2006 | 4.883 | 4.892 | 4.816 | 4.851 | 394,722 | -0.02(-0.49%) |
Mar 29, 2006 | 4.763 | 4.890 | 4.724 | 4.874 | 310,199 | +0.11(+2.33%) |
Mar 28, 2006 | 4.815 | 4.874 | 4.751 | 4.763 | 339,782 | -0.05(-1.08%) |
Mar 27, 2006 | 4.756 | 4.884 | 4.731 | 4.815 | 476,709 | +0.04(+0.94%) |
Mar 24, 2006 | 4.801 | 4.835 | 4.764 | 4.770 | 327,103 | -0.03(-0.67%) |
Mar 23, 2006 | 4.846 | 4.846 | 4.781 | 4.802 | 180,033 | -0.03(-0.59%) |
Mar 22, 2006 | 4.728 | 4.848 | 4.703 | 4.831 | 312,734 | +0.10(+2.05%) |
Mar 21, 2006 | 4.783 | 4.786 | 4.727 | 4.734 | 404,019 | -0.05(-1.06%) |
Mar 20, 2006 | 4.695 | 4.848 | 4.695 | 4.785 | 642,374 | +0.09(+1.92%) |
Mar 17, 2006 | 4.679 | 4.699 | 4.614 | 4.695 | 771,694 | +0.03(+0.58%) |
Mar 16, 2006 | 4.638 | 4.673 | 4.638 | 4.667 | 165,664 | +0.02(+0.41%) |
Mar 15, 2006 | 4.626 | 4.650 | 4.599 | 4.648 | 254,414 | +0.03(+0.61%) |
Mar 14, 2006 | 4.579 | 4.621 | 4.561 | 4.620 | 294,985 | +0.04(+0.77%) |
Mar 13, 2006 | 4.555 | 4.594 | 4.546 | 4.585 | 321,187 | +0.02(+0.52%) |
Mar 10, 2006 | 4.389 | 4.583 | 4.389 | 4.561 | 617,017 | +0.16(+3.68%) |
Mar 09, 2006 | 4.391 | 4.411 | 4.360 | 4.399 | 764,932 | +0.01(+0.19%) |
Mar 08, 2006 | 4.418 | 4.437 | 4.360 | 4.391 | 749,718 | -0.03(-0.59%) |
Mar 07, 2006 | 4.407 | 4.496 | 4.400 | 4.417 | 685,481 | +0.00(+0.03%) |
Mar 06, 2006 | 4.463 | 4.484 | 4.396 | 4.415 | 170,736 | -0.05(-1.03%) |
Mar 03, 2006 | 4.549 | 4.588 | 4.417 | 4.462 | 450,507 | -0.09(-2.05%) |
Mar 02, 2006 | 4.590 | 4.650 | 4.512 | 4.555 | 566,303 | -0.00(-0.08%) |
Mar 01, 2006 | 4.519 | 4.564 | 4.508 | 4.559 | 509,673 | +0.03(+0.73%) |
Feb 28, 2006 | 4.556 | 4.583 | 4.516 | 4.525 | 457,269 | -0.03(-0.68%) |
Feb 27, 2006 | 4.555 | 4.614 | 4.509 | 4.556 | 813,955 | +0.03(+0.60%) |
Feb 24, 2006 | 4.490 | 4.548 | 4.398 | 4.529 | 650,826 | +0.02(+0.55%) |
Feb 23, 2006 | 4.502 | 4.525 | 4.476 | 4.504 | 198,628 | -0.02(-0.44%) |
Feb 22, 2006 | 4.467 | 4.531 | 4.467 | 4.524 | 299,211 | +0.06(+1.30%) |
Feb 21, 2006 | 4.613 | 4.615 | 4.433 | 4.466 | 964,406 | -0.12(-2.53%) |
Feb 17, 2006 | 4.531 | 4.582 | 4.508 | 4.582 | 447,126 | +0.06(+1.31%) |
Feb 16, 2006 | 4.602 | 4.613 | 4.483 | 4.523 | 622,934 | -0.07(-1.44%) |
Feb 15, 2006 | 4.551 | 4.606 | 4.538 | 4.589 | 277,235 | +0.05(+1.02%) |
Feb 14, 2006 | 4.466 | 4.585 | 4.445 | 4.543 | 530,804 | +0.09(+1.91%) |
Feb 13, 2006 | 4.443 | 4.519 | 4.396 | 4.458 | 354,151 | +0.02(+0.45%) |
Feb 10, 2006 | 4.469 | 4.484 | 4.383 | 4.438 | 432,757 | -0.05(-1.08%) |
Feb 09, 2006 | 4.336 | 4.585 | 4.336 | 4.486 | 991,454 | +0.18(+4.18%) |
Feb 08, 2006 | 4.286 | 4.354 | 4.237 | 4.307 | 1,047,239 | +0.04(+1.00%) |
Feb 07, 2006 | 4.201 | 4.292 | 4.196 | 4.264 | 439,519 | +0.09(+2.07%) |
Feb 06, 2006 | 4.141 | 4.236 | 4.094 | 4.178 | 580,672 | +0.07(+1.70%) |
Feb 03, 2006 | 4.094 | 4.122 | 4.078 | 4.108 | 414,162 | -0.01(-0.23%) |
Feb 02, 2006 | 4.258 | 4.330 | 4.085 | 4.117 | 664,350 | -0.12(-2.79%) |
Feb 01, 2006 | 4.168 | 4.253 | 4.167 | 4.236 | 333,020 | +0.07(+1.56%) |
Jan 31, 2006 | 4.157 | 4.188 | 4.090 | 4.170 | 595,041 | +0.02(+0.48%) |
Jan 30, 2006 | 4.082 | 4.191 | 4.082 | 4.150 | 402,329 | +0.07(+1.77%) |
Jan 27, 2006 | 4.172 | 4.188 | 4.033 | 4.078 | 487,697 | -0.11(-2.60%) |
Jan 26, 2006 | 4.105 | 4.187 | 4.070 | 4.187 | 265,402 | +0.08(+1.99%) |
Jan 25, 2006 | 4.075 | 4.105 | 4.036 | 4.105 | 410,781 | +0.03(+0.78%) |
Jan 24, 2006 | 4.104 | 4.160 | 4.069 | 4.073 | 830,015 | -0.01(-0.35%) |
Jan 23, 2006 | 4.062 | 4.141 | 4.062 | 4.088 | 614,481 | +0.03(+0.64%) |
Jan 20, 2006 | 4.070 | 4.099 | 4.036 | 4.062 | 509,673 | +0.01(+0.18%) |
Jan 19, 2006 | 4.019 | 4.094 | 4.000 | 4.055 | 266,247 | +0.05(+1.18%) |
Jan 18, 2006 | 4.010 | 4.040 | 3.968 | 4.007 | 323,722 | -0.02(-0.38%) |
Jan 17, 2006 | 4.058 | 4.064 | 4.017 | 4.023 | 1,596,638 | -0.02(-0.56%) |
Jan 13, 2006 | 3.963 | 4.078 | 3.953 | 4.045 | 1,071,750 | +0.09(+2.33%) |
Jan 12, 2006 | 3.934 | 3.954 | 3.927 | 3.953 | 1,341,379 | +0.03(+0.72%) |
Jan 11, 2006 | 3.808 | 3.963 | 3.804 | 3.924 | 447,126 | +0.10(+2.53%) |
Jan 10, 2006 | 3.821 | 3.860 | 3.799 | 3.827 | 231,592 | -0.01(-0.31%) |
Jan 09, 2006 | 3.883 | 3.931 | 3.831 | 3.839 | 458,114 | -0.04(-1.07%) |
Jan 06, 2006 | 3.810 | 3.890 | 3.765 | 3.881 | 424,305 | +0.09(+2.40%) |
Jan 05, 2006 | 3.857 | 3.859 | 3.786 | 3.789 | 502,911 | -0.07(-1.75%) |
Jan 04, 2006 | 3.869 | 3.876 | 3.821 | 3.857 | 558,696 | -0.01(-0.31%) |
Jan 03, 2006 | 3.814 | 3.873 | 3.774 | 3.869 | 510,518 | +0.05(+1.43%) |
Dec 30, 2005 | 3.833 | 3.902 | 3.801 | 3.814 | 593,351 | -0.04(-0.92%) |
Dec 29, 2005 | 3.816 | 3.870 | 3.795 | 3.850 | 247,652 | +0.03(+0.77%) |
Dec 28, 2005 | 3.850 | 3.863 | 3.798 | 3.820 | 595,886 | -0.02(-0.49%) |
Dec 27, 2005 | 3.827 | 3.902 | 3.827 | 3.839 | 677,874 | +0.02(+0.62%) |
Dec 23, 2005 | 3.825 | 3.833 | 3.816 | 3.816 | 133,546 | -0.00(-0.06%) |
Dec 22, 2005 | 3.834 | 3.845 | 3.816 | 3.818 | 429,376 | -0.02(-0.43%) |
Dec 21, 2005 | 3.767 | 3.857 | 3.760 | 3.834 | 778,456 | +0.07(+1.79%) |
Dec 20, 2005 | 3.763 | 3.853 | 3.756 | 3.767 | 852,836 | +0.00(+0.09%) |
Dec 19, 2005 | 3.819 | 3.875 | 3.761 | 3.763 | 798,741 | -0.06(-1.49%) |
Dec 16, 2005 | 3.843 | 3.887 | 3.817 | 3.820 | 704,076 | -0.00(-0.12%) |
Dec 15, 2005 | 3.845 | 3.876 | 3.786 | 3.825 | 537,565 | -0.03(-0.68%) |
Dec 14, 2005 | 3.881 | 3.903 | 3.845 | 3.851 | 317,806 | -0.02(-0.46%) |
Dec 13, 2005 | 3.898 | 3.924 | 3.862 | 3.869 | 761,551 | -0.01(-0.34%) |
Dec 12, 2005 | 3.881 | 3.916 | 3.860 | 3.882 | 617,862 | -0.01(-0.21%) |
Dec 09, 2005 | 3.910 | 3.927 | 3.877 | 3.890 | 600,112 | -0.02(-0.51%) |
Dec 08, 2005 | 3.884 | 3.949 | 3.882 | 3.910 | 517,280 | +0.02(+0.61%) |
Dec 07, 2005 | 3.871 | 3.921 | 3.871 | 3.887 | 435,293 | +0.02(+0.61%) |
Dec 06, 2005 | 3.940 | 3.958 | 3.863 | 3.863 | 764,932 | -0.06(-1.45%) |
Dec 05, 2005 | 3.904 | 3.941 | 3.853 | 3.920 | 758,170 | +0.01(+0.36%) |
Dec 02, 2005 | 3.907 | 3.958 | 3.869 | 3.905 | 531,649 | +0.01(+0.36%) |
Dec 01, 2005 | 3.881 | 3.973 | 3.862 | 3.891 | 676,183 | +0.01(+0.27%) |
Nov 30, 2005 | 3.846 | 3.927 | 3.833 | 3.881 | 791,134 | +0.04(+1.11%) |
Nov 29, 2005 | 3.878 | 3.887 | 3.808 | 3.838 | 787,753 | -0.04(-1.04%) |
Nov 28, 2005 | 3.963 | 4.008 | 3.870 | 3.878 | 949,192 | -0.09(-2.32%) |
Nov 25, 2005 | 4.001 | 4.066 | 3.941 | 3.971 | 499,530 | -0.04(-0.92%) |
Nov 23, 2005 | 4.023 | 4.044 | 3.971 | 4.007 | 352,460 | -0.01(-0.18%) |
Nov 22, 2005 | 3.999 | 4.045 | 3.946 | 4.014 | 955,954 | +0.01(+0.33%) |
Nov 21, 2005 | 4.051 | 4.064 | 3.979 | 4.001 | 586,589 | -0.04(-0.88%) |
Nov 18, 2005 | 4.019 | 4.079 | 3.988 | 4.037 | 799,587 | +0.09(+2.25%) |
Nov 17, 2005 | 4.057 | 4.121 | 3.923 | 3.948 | 1,110,631 | -0.11(-2.65%) |
Nov 16, 2005 | 4.059 | 4.123 | 3.993 | 4.056 | 731,123 | +0.04(+1.06%) |
Nov 15, 2005 | 4.341 | 4.341 | 3.987 | 4.013 | 889,181 | -0.33(-7.55%) |
Nov 14, 2005 | 4.482 | 4.496 | 4.312 | 4.341 | 542,637 | -0.14(-3.14%) |
Nov 11, 2005 | 4.516 | 4.588 | 4.409 | 4.482 | 404,864 | -0.03(-0.76%) |
Nov 10, 2005 | 4.437 | 4.527 | 4.267 | 4.516 | 979,620 | -0.06(-1.22%) |
Nov 09, 2005 | 4.453 | 4.633 | 4.453 | 4.572 | 251,878 | +0.15(+3.34%) |
Nov 08, 2005 | 4.454 | 4.467 | 4.315 | 4.424 | 556,160 | -0.08(-1.68%) |
Nov 07, 2005 | 4.644 | 4.644 | 4.488 | 4.499 | 571,375 | -0.08(-1.78%) |
Nov 04, 2005 | 4.645 | 4.646 | 4.509 | 4.581 | 281,461 | -0.09(-1.92%) |
Nov 03, 2005 | 4.614 | 4.730 | 4.614 | 4.671 | 427,686 | +0.16(+3.62%) |
Nov 02, 2005 | 4.359 | 4.537 | 4.359 | 4.508 | 394,722 | +0.14(+3.14%) |
Nov 01, 2005 | 4.359 | 4.398 | 4.324 | 4.370 | 495,304 | +0.01(+0.27%) |
Oct 31, 2005 | 4.117 | 4.505 | 4.117 | 4.359 | 1,044,703 | +0.26(+6.23%) |
Oct 28, 2005 | 4.178 | 4.212 | 4.082 | 4.103 | 363,448 | -0.07(-1.70%) |
Oct 27, 2005 | 4.193 | 4.206 | 4.165 | 4.174 | 877,348 | -0.03(-0.65%) |
Oct 26, 2005 | 4.200 | 4.236 | 4.191 | 4.201 | 604,339 | -0.01(-0.25%) |
Oct 25, 2005 | 4.198 | 4.279 | 4.176 | 4.212 | 245,116 | +0.01(+0.20%) |
Oct 24, 2005 | 4.218 | 4.247 | 4.182 | 4.204 | 207,081 | -0.01(-0.20%) |
Oct 21, 2005 | 4.129 | 4.241 | 4.129 | 4.212 | 329,639 | +0.08(+2.01%) |
Oct 20, 2005 | 4.218 | 4.249 | 4.058 | 4.129 | 425,150 | -0.08(-1.97%) |
Oct 19, 2005 | 3.993 | 4.212 | 3.960 | 4.212 | 465,721 | +0.14(+3.43%) |
Oct 18, 2005 | 4.174 | 4.187 | 4.066 | 4.072 | 377,817 | -0.12(-2.91%) |
Oct 17, 2005 | 4.349 | 4.354 | 4.155 | 4.194 | 394,722 | -0.11(-2.50%) |
Oct 14, 2005 | 4.243 | 4.327 | 4.218 | 4.302 | 464,030 | +0.08(+1.93%) |
Oct 13, 2005 | 3.934 | 4.226 | 3.894 | 4.220 | 744,647 | +0.27(+6.80%) |
Oct 12, 2005 | 4.103 | 4.103 | 3.921 | 3.952 | 420,079 | -0.15(-3.61%) |
Oct 11, 2005 | 4.270 | 4.302 | 4.095 | 4.099 | 393,876 | -0.14(-3.32%) |
Oct 10, 2005 | 4.259 | 4.279 | 4.204 | 4.240 | 581,517 | -0.02(-0.44%) |
Oct 07, 2005 | 4.259 | 4.330 | 4.237 | 4.259 | 369,365 | +0.00(+0.00%) |
Oct 06, 2005 | 4.176 | 4.259 | 4.088 | 4.259 | 913,693 | +0.13(+3.21%) |
Oct 05, 2005 | 4.200 | 4.210 | 4.121 | 4.127 | 315,270 | -0.07(-1.75%) |
Oct 04, 2005 | 4.174 | 4.265 | 4.162 | 4.200 | 546,863 | +0.04(+0.91%) |