Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.142 | 4.149 | 4.092 | 4.092 | 751,471 | -0.09(-2.10%) |
Sep 28, 2006 | 4.212 | 4.224 | 4.174 | 4.179 | 649,024 | -0.02(-0.40%) |
Sep 27, 2006 | 4.032 | 4.215 | 4.031 | 4.196 | 2,780,265 | -0.03(-0.62%) |
Sep 26, 2006 | 4.259 | 4.327 | 4.143 | 4.223 | 1,287,982 | +0.01(+0.22%) |
Sep 25, 2006 | 4.174 | 4.227 | 4.145 | 4.213 | 556,645 | +0.03(+0.75%) |
Sep 22, 2006 | 4.264 | 4.264 | 4.163 | 4.182 | 403,863 | -0.10(-2.23%) |
Sep 21, 2006 | 4.243 | 4.385 | 4.237 | 4.277 | 1,227,580 | +0.03(+0.80%) |
Sep 20, 2006 | 4.066 | 4.244 | 4.055 | 4.244 | 930,900 | +0.18(+4.47%) |
Sep 19, 2006 | 4.087 | 4.103 | 3.990 | 4.062 | 527,036 | -0.03(-0.62%) |
Sep 18, 2006 | 4.084 | 4.113 | 4.000 | 4.087 | 521,114 | +0.01(+0.17%) |
Sep 15, 2006 | 4.155 | 4.160 | 4.076 | 4.081 | 678,041 | -0.05(-1.29%) |
Sep 14, 2006 | 4.211 | 4.218 | 4.092 | 4.134 | 470,779 | -0.10(-2.31%) |
Sep 13, 2006 | 4.268 | 4.290 | 4.221 | 4.232 | 556,645 | -0.03(-0.79%) |
Sep 12, 2006 | 4.125 | 4.274 | 4.125 | 4.266 | 1,727,969 | +0.10(+2.45%) |
Sep 11, 2006 | 4.176 | 4.176 | 4.082 | 4.163 | 616,455 | -0.03(-0.70%) |
Sep 08, 2006 | 4.279 | 4.279 | 4.174 | 4.193 | 721,862 | -0.08(-1.95%) |
Sep 07, 2006 | 4.284 | 4.292 | 4.209 | 4.277 | 553,092 | -0.01(-0.18%) |
Sep 06, 2006 | 4.252 | 4.295 | 4.204 | 4.284 | 705,281 | -0.00(-0.04%) |
Sep 05, 2006 | 4.346 | 4.346 | 4.230 | 4.286 | 708,242 | -0.06(-1.36%) |
Sep 01, 2006 | 4.255 | 4.372 | 4.231 | 4.345 | 1,184,943 | +0.13(+3.00%) |
Aug 31, 2006 | 4.146 | 4.265 | 4.146 | 4.218 | 962,285 | +0.07(+1.73%) |
Aug 30, 2006 | 4.171 | 4.174 | 4.092 | 4.147 | 349,975 | +0.00(+0.08%) |
Aug 29, 2006 | 4.093 | 4.163 | 4.071 | 4.143 | 865,168 | +0.05(+1.26%) |
Aug 28, 2006 | 4.043 | 4.099 | 4.009 | 4.092 | 357,674 | +0.05(+1.21%) |
Aug 25, 2006 | 4.019 | 4.066 | 4.017 | 4.043 | 214,367 | +0.01(+0.27%) |
Aug 24, 2006 | 4.112 | 4.118 | 4.021 | 4.032 | 522,891 | -0.09(-2.15%) |
Aug 23, 2006 | 4.171 | 4.222 | 4.028 | 4.120 | 879,973 | -0.01(-0.18%) |
Aug 22, 2006 | 4.074 | 4.140 | 4.069 | 4.128 | 554,276 | +0.04(+1.05%) |
Aug 21, 2006 | 4.083 | 4.114 | 4.062 | 4.085 | 393,204 | -0.01(-0.35%) |
Aug 18, 2006 | 4.111 | 4.141 | 4.061 | 4.099 | 588,030 | -0.03(-0.80%) |
Aug 17, 2006 | 4.113 | 4.136 | 4.071 | 4.132 | 582,108 | +0.02(+0.47%) |
Aug 16, 2006 | 4.077 | 4.142 | 4.059 | 4.113 | 648,432 | +0.06(+1.39%) |
Aug 15, 2006 | 3.927 | 4.056 | 3.925 | 4.056 | 1,058,218 | +0.14(+3.51%) |
Aug 14, 2006 | 3.895 | 3.929 | 3.867 | 3.919 | 557,829 | +0.02(+0.61%) |
Aug 11, 2006 | 3.952 | 3.964 | 3.881 | 3.895 | 361,227 | -0.06(-1.58%) |
Aug 10, 2006 | 3.887 | 3.977 | 3.860 | 3.957 | 1,128,095 | -0.00(-0.02%) |
Aug 09, 2006 | 3.992 | 3.995 | 3.948 | 3.958 | 563,159 | -0.03(-0.78%) |
Aug 08, 2006 | 4.070 | 4.075 | 3.981 | 3.990 | 1,242,384 | -0.11(-2.58%) |
Aug 07, 2006 | 4.028 | 4.114 | 3.968 | 4.095 | 1,247,714 | +0.06(+1.38%) |
Aug 04, 2006 | 4.020 | 4.167 | 4.007 | 4.039 | 3,229,134 | +0.04(+1.10%) |
Aug 03, 2006 | 3.758 | 3.995 | 3.746 | 3.995 | 5,284,577 | +0.35(+9.54%) |
Aug 02, 2006 | 3.578 | 3.648 | 3.546 | 3.648 | 1,645,064 | +0.07(+2.01%) |
Aug 01, 2006 | 3.588 | 3.588 | 3.523 | 3.576 | 891,816 | -0.03(-0.77%) |
Jul 31, 2006 | 3.637 | 3.662 | 3.591 | 3.604 | 1,150,005 | -0.06(-1.59%) |
Jul 28, 2006 | 3.659 | 3.677 | 3.594 | 3.662 | 1,486,361 | +0.02(+0.46%) |
Jul 27, 2006 | 3.660 | 3.716 | 3.622 | 3.645 | 1,305,747 | -0.01(-0.35%) |
Jul 26, 2006 | 3.686 | 3.686 | 3.590 | 3.658 | 1,035,715 | -0.01(-0.25%) |
Jul 25, 2006 | 3.552 | 3.685 | 3.552 | 3.667 | 1,325,881 | +0.10(+2.91%) |
Jul 24, 2006 | 3.470 | 3.567 | 3.436 | 3.563 | 1,396,942 | +0.13(+3.74%) |
Jul 21, 2006 | 3.488 | 3.491 | 3.380 | 3.435 | 708,242 | -0.06(-1.74%) |
Jul 20, 2006 | 3.584 | 3.628 | 3.492 | 3.496 | 689,292 | -0.08(-2.24%) |
Jul 19, 2006 | 3.402 | 3.630 | 3.402 | 3.576 | 1,868,314 | +0.18(+5.37%) |
Jul 18, 2006 | 3.442 | 3.479 | 3.348 | 3.393 | 2,320,144 | -0.03(-0.94%) |
Jul 17, 2006 | 3.388 | 3.461 | 3.353 | 3.425 | 1,020,911 | +0.06(+1.91%) |
Jul 14, 2006 | 3.388 | 3.403 | 3.295 | 3.361 | 1,396,942 | -0.02(-0.62%) |
Jul 13, 2006 | 3.379 | 3.457 | 3.370 | 3.382 | 1,729,153 | +0.00(+0.00%) |
Jul 12, 2006 | 3.504 | 3.521 | 3.357 | 3.382 | 2,308,893 | -0.14(-4.05%) |
Jul 11, 2006 | 3.559 | 3.589 | 3.506 | 3.525 | 1,067,100 | -0.08(-2.27%) |
Jul 10, 2006 | 3.632 | 3.680 | 3.576 | 3.607 | 686,923 | -0.02(-0.67%) |
Jul 07, 2006 | 3.749 | 3.749 | 3.592 | 3.632 | 2,797,438 | -0.12(-3.26%) |
Jul 06, 2006 | 3.872 | 3.872 | 3.753 | 3.754 | 1,163,033 | -0.13(-3.26%) |
Jul 05, 2006 | 3.927 | 3.928 | 3.844 | 3.881 | 823,124 | -0.05(-1.39%) |
Jul 03, 2006 | 3.994 | 4.004 | 3.926 | 3.935 | 280,691 | -0.03(-0.83%) |
Jun 30, 2006 | 3.994 | 4.014 | 3.927 | 3.968 | 975,905 | +0.01(+0.13%) |
Jun 29, 2006 | 3.715 | 3.972 | 3.715 | 3.963 | 1,699,544 | +0.26(+7.12%) |
Jun 28, 2006 | 3.655 | 3.708 | 3.635 | 3.700 | 1,060,586 | +0.06(+1.69%) |
Jun 27, 2006 | 3.605 | 3.685 | 3.605 | 3.638 | 1,019,134 | +0.03(+0.91%) |
Jun 26, 2006 | 3.570 | 3.651 | 3.570 | 3.605 | 608,756 | +0.04(+0.99%) |
Jun 23, 2006 | 3.572 | 3.601 | 3.550 | 3.570 | 798,253 | -0.04(-1.01%) |
Jun 22, 2006 | 3.550 | 3.609 | 3.535 | 3.606 | 871,682 | +0.05(+1.35%) |
Jun 21, 2006 | 3.512 | 3.602 | 3.471 | 3.558 | 1,457,936 | +0.08(+2.31%) |
Jun 20, 2006 | 3.501 | 3.623 | 3.419 | 3.478 | 5,580,665 | +0.22(+6.71%) |
Jun 19, 2006 | 3.374 | 3.399 | 3.229 | 3.259 | 795,292 | -0.12(-3.55%) |
Jun 16, 2006 | 3.393 | 3.426 | 3.365 | 3.379 | 348,199 | -0.02(-0.67%) |
Jun 15, 2006 | 3.288 | 3.450 | 3.288 | 3.402 | 896,554 | +0.11(+3.33%) |
Jun 14, 2006 | 3.330 | 3.365 | 3.263 | 3.292 | 1,319,367 | -0.05(-1.39%) |
Jun 13, 2006 | 3.436 | 3.436 | 3.312 | 3.339 | 1,984,973 | -0.11(-3.11%) |
Jun 12, 2006 | 3.508 | 3.580 | 3.437 | 3.446 | 2,825,270 | +0.03(+1.01%) |
Jun 09, 2006 | 3.346 | 3.420 | 3.329 | 3.411 | 1,608,349 | +0.05(+1.58%) |
Jun 08, 2006 | 3.398 | 3.398 | 3.293 | 3.358 | 1,913,912 | -0.06(-1.80%) |
Jun 07, 2006 | 3.474 | 3.474 | 3.385 | 3.420 | 1,257,781 | -0.05(-1.41%) |
Jun 06, 2006 | 3.515 | 3.515 | 3.442 | 3.469 | 1,528,405 | -0.05(-1.32%) |
Jun 05, 2006 | 3.512 | 3.536 | 3.508 | 3.515 | 1,784,817 | -0.02(-0.53%) |
Jun 02, 2006 | 3.537 | 3.575 | 3.499 | 3.534 | 785,225 | -0.00(-0.12%) |
Jun 01, 2006 | 3.522 | 3.548 | 3.499 | 3.538 | 486,176 | -0.01(-0.14%) |
May 31, 2006 | 3.576 | 3.635 | 3.497 | 3.543 | 624,153 | -0.04(-1.15%) |
May 30, 2006 | 3.644 | 3.669 | 3.571 | 3.584 | 847,995 | -0.01(-0.21%) |
May 26, 2006 | 3.597 | 3.647 | 3.572 | 3.592 | 832,007 | -0.01(-0.14%) |
May 25, 2006 | 3.551 | 3.612 | 3.540 | 3.597 | 396,165 | +0.06(+1.69%) |
May 24, 2006 | 3.551 | 3.565 | 3.498 | 3.537 | 800,621 | -0.02(-0.64%) |
May 23, 2006 | 3.542 | 3.602 | 3.542 | 3.560 | 672,711 | +0.07(+2.11%) |
May 22, 2006 | 3.564 | 3.564 | 3.380 | 3.486 | 1,010,844 | -0.09(-2.64%) |
May 19, 2006 | 3.610 | 3.626 | 3.530 | 3.581 | 512,232 | -0.02(-0.56%) |
May 18, 2006 | 3.635 | 3.681 | 3.538 | 3.601 | 914,911 | +0.01(+0.28%) |
May 17, 2006 | 3.588 | 3.613 | 3.552 | 3.591 | 804,766 | -0.06(-1.60%) |
May 16, 2006 | 3.694 | 3.743 | 3.630 | 3.649 | 1,018,542 | -0.06(-1.53%) |
May 15, 2006 | 3.449 | 3.728 | 3.449 | 3.706 | 2,442,725 | +0.07(+1.83%) |
May 12, 2006 | 3.773 | 3.773 | 3.610 | 3.639 | 2,413,708 | -0.12(-3.32%) |
May 11, 2006 | 3.723 | 3.788 | 3.569 | 3.764 | 4,258,336 | +0.00(+0.07%) |
May 10, 2006 | 3.734 | 3.784 | 3.734 | 3.762 | 417,483 | +0.02(+0.52%) |
May 09, 2006 | 3.783 | 3.816 | 3.707 | 3.742 | 1,167,178 | -0.06(-1.47%) |
May 08, 2006 | 3.923 | 3.947 | 3.754 | 3.798 | 1,984,973 | -0.13(-3.35%) |
May 05, 2006 | 4.035 | 4.055 | 3.857 | 3.930 | 1,551,500 | -0.10(-2.43%) |
May 04, 2006 | 4.137 | 4.137 | 4.028 | 4.028 | 3,181,760 | -0.05(-1.28%) |
May 03, 2006 | 4.083 | 4.093 | 4.067 | 4.080 | 499,204 | +0.02(+0.44%) |
May 02, 2006 | 4.019 | 4.065 | 4.019 | 4.062 | 721,862 | +0.06(+1.50%) |
May 01, 2006 | 4.091 | 4.091 | 3.998 | 4.002 | 1,468,596 | -0.03(-0.65%) |
Apr 28, 2006 | 3.876 | 4.035 | 3.874 | 4.028 | 1,319,959 | +0.13(+3.27%) |
Apr 27, 2006 | 3.916 | 3.963 | 3.891 | 3.901 | 714,756 | -0.01(-0.28%) |
Apr 26, 2006 | 3.913 | 3.935 | 3.899 | 3.912 | 1,310,485 | -0.00(-0.02%) |
Apr 25, 2006 | 3.947 | 3.958 | 3.909 | 3.913 | 794,699 | -0.03(-0.77%) |
Apr 24, 2006 | 3.907 | 3.973 | 3.888 | 3.943 | 914,911 | +0.02(+0.39%) |
Apr 21, 2006 | 3.946 | 3.946 | 3.865 | 3.928 | 976,497 | -0.02(-0.41%) |
Apr 20, 2006 | 4.009 | 4.011 | 3.925 | 3.944 | 411,562 | -0.08(-1.89%) |
Apr 19, 2006 | 4.003 | 4.035 | 3.994 | 4.020 | 855,101 | +0.02(+0.42%) |
Apr 18, 2006 | 3.968 | 4.011 | 3.948 | 4.003 | 1,327,066 | +0.04(+1.04%) |
Apr 17, 2006 | 3.956 | 3.973 | 3.943 | 3.962 | 406,824 | +0.02(+0.58%) |
Apr 13, 2006 | 4.056 | 4.056 | 3.924 | 3.939 | 924,386 | -0.12(-2.89%) |
Apr 12, 2006 | 3.952 | 4.074 | 3.952 | 4.056 | 873,459 | +0.04(+1.03%) |
Apr 11, 2006 | 4.081 | 4.095 | 4.000 | 4.015 | 1,193,826 | -0.05(-1.31%) |
Apr 10, 2006 | 4.078 | 4.142 | 4.068 | 4.068 | 1,303,379 | -0.00(-0.04%) |
Apr 07, 2006 | 4.176 | 4.236 | 4.063 | 4.070 | 1,658,092 | -0.10(-2.35%) |
Apr 06, 2006 | 3.990 | 4.218 | 3.990 | 4.168 | 2,446,278 | +0.26(+6.61%) |
Apr 05, 2006 | 3.779 | 3.912 | 3.769 | 3.909 | 2,315,999 | +0.13(+3.56%) |
Apr 04, 2006 | 3.805 | 3.847 | 3.720 | 3.775 | 3,103,593 | -0.07(-1.93%) |
Apr 03, 2006 | 4.019 | 4.045 | 3.837 | 3.849 | 2,213,553 | -0.16(-4.06%) |
Mar 31, 2006 | 4.085 | 4.086 | 3.988 | 4.012 | 1,122,173 | -0.07(-1.78%) |
Mar 30, 2006 | 4.150 | 4.150 | 4.042 | 4.085 | 1,077,760 | +0.02(+0.39%) |
Mar 29, 2006 | 3.930 | 4.074 | 3.930 | 4.069 | 1,982,012 | +0.15(+3.81%) |
Mar 28, 2006 | 4.036 | 4.137 | 3.884 | 3.919 | 2,734,075 | -0.12(-3.09%) |
Mar 27, 2006 | 4.142 | 4.174 | 3.926 | 4.044 | 5,654,095 | -0.15(-3.62%) |
Mar 24, 2006 | 4.341 | 4.341 | 4.194 | 4.196 | 2,089,196 | -0.13(-2.99%) |
Mar 23, 2006 | 4.331 | 4.343 | 4.293 | 4.326 | 640,142 | +0.00(+0.06%) |
Mar 22, 2006 | 4.365 | 4.365 | 4.300 | 4.323 | 1,695,399 | -0.04(-0.87%) |
Mar 21, 2006 | 4.382 | 4.406 | 4.354 | 4.361 | 797,660 | -0.01(-0.27%) |
Mar 20, 2006 | 4.345 | 4.395 | 4.345 | 4.373 | 1,039,860 | +0.03(+0.66%) |
Mar 17, 2006 | 4.450 | 4.450 | 4.342 | 4.344 | 928,531 | -0.05(-1.10%) |
Mar 16, 2006 | 4.456 | 4.464 | 4.392 | 4.392 | 665,605 | -0.06(-1.27%) |
Mar 15, 2006 | 4.475 | 4.478 | 4.435 | 4.449 | 866,945 | -0.02(-0.43%) |
Mar 14, 2006 | 4.365 | 4.471 | 4.365 | 4.468 | 969,984 | +0.10(+2.36%) |
Mar 13, 2006 | 4.413 | 4.413 | 4.304 | 4.365 | 801,213 | -0.05(-1.03%) |
Mar 10, 2006 | 4.384 | 4.426 | 4.353 | 4.411 | 586,846 | +0.04(+0.95%) |
Mar 09, 2006 | 4.401 | 4.405 | 4.354 | 4.369 | 676,856 | -0.02(-0.40%) |
Mar 08, 2006 | 4.411 | 4.411 | 4.349 | 4.387 | 748,510 | -0.02(-0.56%) |
Mar 07, 2006 | 4.455 | 4.455 | 4.367 | 4.412 | 672,119 | -0.05(-1.19%) |
Mar 06, 2006 | 4.436 | 4.472 | 4.392 | 4.465 | 649,024 | +0.05(+1.13%) |
Mar 03, 2006 | 4.437 | 4.437 | 4.393 | 4.415 | 469,003 | -0.02(-0.55%) |
Mar 02, 2006 | 4.431 | 4.478 | 4.403 | 4.440 | 1,929,901 | +0.01(+0.32%) |
Mar 01, 2006 | 4.230 | 4.429 | 4.222 | 4.425 | 1,118,028 | +0.21(+4.97%) |
Feb 28, 2006 | 4.175 | 4.221 | 4.174 | 4.216 | 572,041 | +0.04(+0.97%) |
Feb 27, 2006 | 4.149 | 4.196 | 4.116 | 4.175 | 384,914 | +0.05(+1.23%) |
Feb 24, 2006 | 4.084 | 4.132 | 4.079 | 4.125 | 534,734 | +0.05(+1.16%) |
Feb 23, 2006 | 4.066 | 4.128 | 4.033 | 4.077 | 521,114 | +0.02(+0.37%) |
Feb 22, 2006 | 4.050 | 4.093 | 4.046 | 4.062 | 801,213 | +0.01(+0.19%) |
Feb 21, 2006 | 4.165 | 4.165 | 4.033 | 4.055 | 450,645 | -0.11(-2.60%) |
Feb 17, 2006 | 4.177 | 4.193 | 4.152 | 4.163 | 382,545 | +0.01(+0.14%) |
Feb 16, 2006 | 4.112 | 4.188 | 4.109 | 4.157 | 438,802 | +0.05(+1.19%) |
Feb 15, 2006 | 4.117 | 4.150 | 4.081 | 4.108 | 486,768 | -0.01(-0.23%) |
Feb 14, 2006 | 4.053 | 4.129 | 4.037 | 4.117 | 784,632 | +0.04(+0.91%) |
Feb 13, 2006 | 4.242 | 4.242 | 4.063 | 4.080 | 1,139,346 | -0.16(-3.76%) |
Feb 10, 2006 | 4.288 | 4.350 | 4.231 | 4.239 | 1,163,033 | -0.04(-0.89%) |
Feb 09, 2006 | 4.255 | 4.299 | 4.223 | 4.277 | 1,449,646 | +0.09(+2.18%) |
Feb 08, 2006 | 4.222 | 4.223 | 4.131 | 4.186 | 687,516 | -0.04(-0.94%) |
Feb 07, 2006 | 4.285 | 4.297 | 4.215 | 4.226 | 570,265 | -0.06(-1.30%) |
Feb 06, 2006 | 4.219 | 4.289 | 4.216 | 4.282 | 646,656 | +0.07(+1.68%) |
Feb 03, 2006 | 4.198 | 4.221 | 4.155 | 4.211 | 508,086 | +0.01(+0.30%) |
Feb 02, 2006 | 4.133 | 4.229 | 4.077 | 4.198 | 3,105,370 | -0.02(-0.38%) |
Feb 01, 2006 | 4.074 | 4.214 | 4.069 | 4.214 | 1,411,747 | +0.15(+3.59%) |
Jan 31, 2006 | 4.066 | 4.095 | 4.009 | 4.068 | 923,794 | +0.02(+0.46%) |
Jan 30, 2006 | 4.087 | 4.155 | 4.032 | 4.049 | 1,293,904 | +0.05(+1.14%) |
Jan 27, 2006 | 3.924 | 4.036 | 3.924 | 4.004 | 412,746 | +0.09(+2.42%) |
Jan 26, 2006 | 3.895 | 3.911 | 3.876 | 3.909 | 1,003,145 | +0.03(+0.70%) |
Jan 25, 2006 | 3.873 | 3.909 | 3.855 | 3.882 | 449,461 | +0.02(+0.46%) |
Jan 24, 2006 | 3.800 | 3.867 | 3.792 | 3.865 | 301,417 | +0.05(+1.40%) |
Jan 23, 2006 | 3.806 | 3.827 | 3.762 | 3.811 | 1,274,954 | +0.00(+0.11%) |
Jan 20, 2006 | 3.837 | 3.859 | 3.787 | 3.807 | 471,371 | -0.03(-0.77%) |
Jan 19, 2006 | 3.743 | 3.842 | 3.728 | 3.837 | 569,080 | +0.10(+2.76%) |
Jan 18, 2006 | 3.699 | 3.740 | 3.699 | 3.734 | 839,705 | -0.01(-0.20%) |
Jan 17, 2006 | 3.716 | 3.749 | 3.686 | 3.741 | 832,599 | -0.02(-0.40%) |
Jan 13, 2006 | 3.770 | 3.838 | 3.732 | 3.756 | 1,203,301 | -0.09(-2.41%) |
Jan 12, 2006 | 3.842 | 3.853 | 3.811 | 3.849 | 646,656 | +0.01(+0.20%) |
Jan 11, 2006 | 3.854 | 3.870 | 3.809 | 3.842 | 1,111,514 | +0.01(+0.22%) |
Jan 10, 2006 | 3.832 | 3.849 | 3.823 | 3.833 | 502,757 | -0.00(-0.11%) |
Jan 09, 2006 | 3.804 | 3.845 | 3.804 | 3.838 | 787,593 | +0.02(+0.44%) |
Jan 06, 2006 | 3.809 | 3.854 | 3.800 | 3.821 | 738,443 | +0.01(+0.33%) |
Jan 05, 2006 | 3.826 | 3.858 | 3.788 | 3.808 | 2,307,117 | -0.02(-0.44%) |
Jan 04, 2006 | 3.757 | 3.884 | 3.756 | 3.825 | 2,340,278 | +0.07(+1.98%) |
Jan 03, 2006 | 3.631 | 3.785 | 3.631 | 3.751 | 1,329,434 | +0.13(+3.66%) |
Dec 30, 2005 | 3.604 | 3.619 | 3.570 | 3.618 | 244,568 | +0.01(+0.28%) |
Dec 29, 2005 | 3.594 | 3.617 | 3.581 | 3.608 | 257,004 | +0.01(+0.21%) |
Dec 28, 2005 | 3.536 | 3.605 | 3.501 | 3.600 | 370,702 | +0.10(+2.97%) |
Dec 27, 2005 | 3.614 | 3.618 | 3.474 | 3.496 | 438,802 | -0.11(-2.95%) |
Dec 23, 2005 | 3.600 | 3.610 | 3.583 | 3.603 | 174,691 | +0.00(+0.05%) |
Dec 22, 2005 | 3.605 | 3.608 | 3.572 | 3.601 | 175,876 | +0.00(+0.09%) |
Dec 21, 2005 | 3.655 | 3.680 | 3.585 | 3.598 | 530,589 | -0.05(-1.37%) |
Dec 20, 2005 | 3.577 | 3.648 | 3.571 | 3.648 | 572,634 | +0.07(+1.93%) |
Dec 19, 2005 | 3.527 | 3.600 | 3.517 | 3.578 | 646,063 | +0.05(+1.46%) |
Dec 16, 2005 | 3.563 | 3.583 | 3.519 | 3.527 | 463,081 | -0.04(-1.02%) |
Dec 15, 2005 | 3.580 | 3.587 | 3.551 | 3.563 | 329,841 | -0.02(-0.61%) |
Dec 14, 2005 | 3.605 | 3.615 | 3.585 | 3.585 | 256,412 | -0.01(-0.19%) |
Dec 13, 2005 | 3.542 | 3.595 | 3.538 | 3.592 | 313,853 | +0.04(+1.09%) |
Dec 12, 2005 | 3.588 | 3.626 | 3.539 | 3.553 | 407,416 | -0.02(-0.47%) |
Dec 09, 2005 | 3.597 | 3.597 | 3.521 | 3.570 | 890,632 | -0.03(-0.87%) |
Dec 08, 2005 | 3.541 | 3.603 | 3.518 | 3.601 | 705,873 | +0.07(+1.84%) |
Dec 07, 2005 | 3.546 | 3.584 | 3.529 | 3.536 | 753,247 | -0.00(-0.10%) |
Dec 06, 2005 | 3.442 | 3.576 | 3.442 | 3.539 | 1,204,485 | +0.09(+2.75%) |
Dec 05, 2005 | 3.491 | 3.496 | 3.436 | 3.445 | 1,080,128 | -0.04(-1.16%) |
Dec 02, 2005 | 3.445 | 3.485 | 3.407 | 3.485 | 1,517,154 | +0.08(+2.43%) |
Dec 01, 2005 | 3.272 | 3.442 | 3.255 | 3.403 | 2,407,787 | +0.19(+5.91%) |
Nov 30, 2005 | 3.209 | 3.255 | 3.209 | 3.213 | 1,045,782 | -0.02(-0.47%) |
Nov 29, 2005 | 3.153 | 3.230 | 3.141 | 3.228 | 499,204 | +0.08(+2.63%) |
Nov 28, 2005 | 3.145 | 3.157 | 3.129 | 3.145 | 505,718 | -0.02(-0.51%) |
Nov 25, 2005 | 3.167 | 3.173 | 3.152 | 3.161 | 180,613 | -0.01(-0.32%) |
Nov 23, 2005 | 3.175 | 3.181 | 3.155 | 3.171 | 333,987 | +0.00(+0.11%) |
Nov 22, 2005 | 3.124 | 3.168 | 3.105 | 3.168 | 795,292 | +0.04(+1.41%) |
Nov 21, 2005 | 3.120 | 3.144 | 3.111 | 3.124 | 284,244 | +0.02(+0.54%) |
Nov 18, 2005 | 3.124 | 3.124 | 3.098 | 3.107 | 705,281 | -0.00(-0.14%) |
Nov 17, 2005 | 3.061 | 3.122 | 3.060 | 3.111 | 617,639 | +0.05(+1.66%) |
Nov 16, 2005 | 3.088 | 3.093 | 3.027 | 3.061 | 1,200,340 | -0.03(-0.88%) |
Nov 15, 2005 | 3.150 | 3.152 | 3.066 | 3.088 | 1,097,301 | -0.06(-1.96%) |
Nov 14, 2005 | 3.183 | 3.184 | 3.147 | 3.149 | 526,444 | +0.00(+0.08%) |
Nov 11, 2005 | 3.143 | 3.156 | 3.122 | 3.147 | 813,057 | +0.01(+0.40%) |
Nov 10, 2005 | 3.209 | 3.212 | 3.124 | 3.134 | 962,877 | -0.07(-2.16%) |
Nov 09, 2005 | 3.225 | 3.236 | 3.187 | 3.203 | 2,820,533 | +0.07(+2.07%) |
Nov 08, 2005 | 3.119 | 3.150 | 3.106 | 3.138 | 354,713 | +0.02(+0.73%) |
Nov 07, 2005 | 3.128 | 3.136 | 3.089 | 3.116 | 641,326 | +0.01(+0.27%) |
Nov 04, 2005 | 3.090 | 3.118 | 3.057 | 3.107 | 752,655 | +0.04(+1.18%) |
Nov 03, 2005 | 3.008 | 3.073 | 3.003 | 3.071 | 682,778 | +0.09(+2.97%) |
Nov 02, 2005 | 3.209 | 3.003 | 2.910 | 2.982 | 1,387,468 | +0.04(+1.41%) |
Nov 01, 2005 | 2.944 | 2.955 | 2.909 | 2.941 | 687,516 | -0.00(-0.11%) |
Oct 31, 2005 | 2.932 | 2.964 | 2.880 | 2.944 | 573,818 | +0.01(+0.49%) |
Oct 28, 2005 | 2.850 | 2.937 | 2.845 | 2.930 | 419,260 | +0.07(+2.45%) |
Oct 27, 2005 | 2.879 | 2.871 | 2.704 | 2.860 | 1,604,796 | -0.02(-0.67%) |
Oct 26, 2005 | 2.968 | 2.968 | 2.841 | 2.879 | 1,138,754 | -0.09(-2.96%) |
Oct 25, 2005 | 2.981 | 2.989 | 2.938 | 2.967 | 716,532 | -0.00(-0.03%) |
Oct 24, 2005 | 2.964 | 2.977 | 2.939 | 2.968 | 892,408 | +0.00(+0.09%) |
Oct 21, 2005 | 2.973 | 2.996 | 2.877 | 2.965 | 1,162,441 | -0.03(-0.87%) |
Oct 20, 2005 | 3.073 | 3.154 | 2.981 | 2.992 | 657,907 | -0.08(-2.66%) |
Oct 19, 2005 | 3.049 | 3.082 | 2.930 | 3.073 | 1,346,015 | +0.03(+0.83%) |
Oct 18, 2005 | 3.082 | 3.089 | 3.030 | 3.048 | 642,510 | -0.03(-1.10%) |
Oct 17, 2005 | 3.044 | 3.099 | 3.038 | 3.082 | 580,924 | +0.04(+1.39%) |
Oct 14, 2005 | 3.143 | 3.153 | 3.010 | 3.040 | 1,601,835 | -0.09(-2.94%) |
Oct 13, 2005 | 3.279 | 3.279 | 3.073 | 3.132 | 816,018 | -0.16(-4.90%) |
Oct 12, 2005 | 3.312 | 3.359 | 3.283 | 3.293 | 2,108,146 | -0.02(-0.46%) |
Oct 11, 2005 | 3.225 | 3.331 | 3.209 | 3.308 | 738,443 | +0.07(+2.30%) |
Oct 10, 2005 | 3.352 | 3.295 | 3.209 | 3.234 | 397,942 | +0.05(+1.46%) |
Oct 07, 2005 | 3.099 | 3.209 | 3.099 | 3.187 | 487,360 | +0.11(+3.51%) |
Oct 06, 2005 | 3.206 | 3.206 | 3.077 | 3.079 | 614,086 | -0.13(-3.95%) |
Oct 05, 2005 | 3.230 | 3.247 | 3.176 | 3.206 | 308,523 | -0.01(-0.34%) |
Oct 04, 2005 | 3.265 | 3.265 | 3.217 | 3.217 | 460,120 | -0.06(-1.78%) |