Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.200 | 4.207 | 4.149 | 4.149 | 741,134 | -0.09(-2.10%) |
Sep 28, 2006 | 4.270 | 4.283 | 4.233 | 4.238 | 640,097 | -0.02(-0.40%) |
Sep 27, 2006 | 4.088 | 4.274 | 4.087 | 4.255 | 2,742,021 | -0.03(-0.62%) |
Sep 26, 2006 | 4.318 | 4.388 | 4.201 | 4.281 | 1,270,265 | +0.01(+0.22%) |
Sep 25, 2006 | 4.233 | 4.286 | 4.203 | 4.272 | 548,988 | +0.03(+0.75%) |
Sep 22, 2006 | 4.323 | 4.323 | 4.221 | 4.240 | 398,308 | -0.10(-2.23%) |
Sep 21, 2006 | 4.302 | 4.446 | 4.296 | 4.337 | 1,210,694 | +0.03(+0.80%) |
Sep 20, 2006 | 4.123 | 4.303 | 4.111 | 4.303 | 918,095 | +0.18(+4.47%) |
Sep 19, 2006 | 4.144 | 4.160 | 4.046 | 4.119 | 519,786 | -0.03(-0.62%) |
Sep 18, 2006 | 4.141 | 4.170 | 4.056 | 4.144 | 513,946 | +0.01(+0.17%) |
Sep 15, 2006 | 4.213 | 4.218 | 4.133 | 4.138 | 668,714 | -0.05(-1.29%) |
Sep 14, 2006 | 4.269 | 4.277 | 4.149 | 4.192 | 464,304 | -0.10(-2.31%) |
Sep 13, 2006 | 4.328 | 4.350 | 4.280 | 4.291 | 548,988 | -0.03(-0.79%) |
Sep 12, 2006 | 4.183 | 4.334 | 4.183 | 4.325 | 1,704,200 | +0.10(+2.45%) |
Sep 11, 2006 | 4.234 | 4.234 | 4.138 | 4.222 | 607,975 | -0.03(-0.70%) |
Sep 08, 2006 | 4.339 | 4.339 | 4.233 | 4.251 | 711,932 | -0.08(-1.95%) |
Sep 07, 2006 | 4.344 | 4.352 | 4.268 | 4.336 | 545,484 | -0.01(-0.18%) |
Sep 06, 2006 | 4.311 | 4.355 | 4.263 | 4.344 | 695,579 | -0.00(-0.04%) |
Sep 05, 2006 | 4.406 | 4.406 | 4.289 | 4.346 | 698,500 | -0.06(-1.36%) |
Sep 01, 2006 | 4.315 | 4.433 | 4.290 | 4.406 | 1,168,644 | +0.13(+3.00%) |
Aug 31, 2006 | 4.204 | 4.324 | 4.204 | 4.277 | 949,049 | +0.07(+1.73%) |
Aug 30, 2006 | 4.229 | 4.233 | 4.149 | 4.204 | 345,161 | +0.00(+0.08%) |
Aug 29, 2006 | 4.150 | 4.221 | 4.128 | 4.201 | 853,268 | +0.05(+1.26%) |
Aug 28, 2006 | 4.099 | 4.156 | 4.065 | 4.149 | 352,754 | +0.05(+1.21%) |
Aug 25, 2006 | 4.075 | 4.123 | 4.073 | 4.099 | 211,418 | +0.01(+0.27%) |
Aug 24, 2006 | 4.169 | 4.175 | 4.077 | 4.088 | 515,698 | -0.09(-2.15%) |
Aug 23, 2006 | 4.229 | 4.281 | 4.084 | 4.178 | 867,868 | -0.01(-0.18%) |
Aug 22, 2006 | 4.131 | 4.198 | 4.126 | 4.186 | 546,652 | +0.04(+1.05%) |
Aug 21, 2006 | 4.140 | 4.172 | 4.119 | 4.142 | 387,796 | -0.01(-0.35%) |
Aug 18, 2006 | 4.168 | 4.198 | 4.118 | 4.156 | 579,942 | -0.03(-0.80%) |
Aug 17, 2006 | 4.170 | 4.193 | 4.128 | 4.190 | 574,101 | +0.02(+0.47%) |
Aug 16, 2006 | 4.134 | 4.199 | 4.115 | 4.170 | 639,513 | +0.06(+1.39%) |
Aug 15, 2006 | 3.982 | 4.113 | 3.979 | 4.113 | 1,043,661 | +0.14(+3.51%) |
Aug 14, 2006 | 3.949 | 3.984 | 3.921 | 3.973 | 550,156 | +0.02(+0.61%) |
Aug 11, 2006 | 4.007 | 4.019 | 3.936 | 3.949 | 356,258 | -0.06(-1.58%) |
Aug 10, 2006 | 3.941 | 4.032 | 3.913 | 4.013 | 1,112,577 | -0.00(-0.02%) |
Aug 09, 2006 | 4.048 | 4.050 | 4.003 | 4.013 | 555,412 | -0.03(-0.78%) |
Aug 08, 2006 | 4.127 | 4.132 | 4.037 | 4.045 | 1,225,295 | -0.11(-2.58%) |
Aug 07, 2006 | 4.084 | 4.172 | 4.024 | 4.152 | 1,230,551 | +0.06(+1.38%) |
Aug 04, 2006 | 4.076 | 4.225 | 4.063 | 4.096 | 3,184,716 | +0.04(+1.10%) |
Aug 03, 2006 | 3.811 | 4.051 | 3.799 | 4.051 | 5,211,885 | +0.35(+9.54%) |
Aug 02, 2006 | 3.628 | 3.698 | 3.596 | 3.698 | 1,622,435 | +0.07(+2.01%) |
Aug 01, 2006 | 3.639 | 3.639 | 3.572 | 3.626 | 879,549 | -0.03(-0.77%) |
Jul 31, 2006 | 3.687 | 3.713 | 3.641 | 3.654 | 1,134,186 | -0.06(-1.59%) |
Jul 28, 2006 | 3.710 | 3.728 | 3.644 | 3.713 | 1,465,915 | +0.02(+0.46%) |
Jul 27, 2006 | 3.711 | 3.768 | 3.673 | 3.696 | 1,287,786 | -0.01(-0.35%) |
Jul 26, 2006 | 3.737 | 3.737 | 3.640 | 3.709 | 1,021,468 | -0.01(-0.25%) |
Jul 25, 2006 | 3.602 | 3.736 | 3.602 | 3.718 | 1,307,643 | +0.11(+2.91%) |
Jul 24, 2006 | 3.519 | 3.617 | 3.484 | 3.613 | 1,377,727 | +0.13(+3.74%) |
Jul 21, 2006 | 3.537 | 3.540 | 3.427 | 3.483 | 698,500 | -0.06(-1.74%) |
Jul 20, 2006 | 3.634 | 3.679 | 3.541 | 3.544 | 679,811 | -0.08(-2.24%) |
Jul 19, 2006 | 3.449 | 3.680 | 3.449 | 3.626 | 1,842,615 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.527 | 3.395 | 3.441 | 2,288,230 | -0.03(-0.94%) |
Jul 17, 2006 | 3.436 | 3.509 | 3.400 | 3.473 | 1,006,868 | +0.07(+1.91%) |
Jul 14, 2006 | 3.436 | 3.450 | 3.341 | 3.408 | 1,377,727 | -0.02(-0.62%) |
Jul 13, 2006 | 3.426 | 3.505 | 3.417 | 3.430 | 1,705,368 | +0.00(+0.00%) |
Jul 12, 2006 | 3.553 | 3.570 | 3.404 | 3.430 | 2,277,133 | -0.14(-4.05%) |
Jul 11, 2006 | 3.609 | 3.639 | 3.555 | 3.574 | 1,052,422 | -0.08(-2.27%) |
Jul 10, 2006 | 3.683 | 3.732 | 3.626 | 3.657 | 677,475 | -0.02(-0.67%) |
Jul 07, 2006 | 3.801 | 3.801 | 3.642 | 3.682 | 2,758,958 | -0.12(-3.26%) |
Jul 06, 2006 | 3.926 | 3.926 | 3.805 | 3.806 | 1,147,035 | -0.13(-3.26%) |
Jul 05, 2006 | 3.982 | 3.983 | 3.898 | 3.935 | 811,801 | -0.06(-1.39%) |
Jul 03, 2006 | 4.049 | 4.060 | 3.981 | 3.990 | 276,830 | -0.03(-0.83%) |
Jun 30, 2006 | 4.049 | 4.070 | 3.982 | 4.024 | 962,481 | +0.01(+0.13%) |
Jun 29, 2006 | 3.767 | 4.027 | 3.767 | 4.019 | 1,676,166 | +0.27(+7.12%) |
Jun 28, 2006 | 3.706 | 3.759 | 3.686 | 3.752 | 1,045,998 | +0.06(+1.69%) |
Jun 27, 2006 | 3.656 | 3.736 | 3.656 | 3.689 | 1,005,115 | +0.03(+0.91%) |
Jun 26, 2006 | 3.620 | 3.702 | 3.620 | 3.656 | 600,383 | +0.04(+0.99%) |
Jun 23, 2006 | 3.621 | 3.651 | 3.600 | 3.620 | 787,272 | -0.04(-1.01%) |
Jun 22, 2006 | 3.599 | 3.659 | 3.585 | 3.656 | 859,692 | +0.05(+1.35%) |
Jun 21, 2006 | 3.561 | 3.652 | 3.520 | 3.608 | 1,437,882 | +0.08(+2.31%) |
Jun 20, 2006 | 3.549 | 3.674 | 3.466 | 3.526 | 5,503,900 | +0.22(+6.71%) |
Jun 19, 2006 | 3.421 | 3.447 | 3.274 | 3.305 | 784,352 | -0.12(-3.55%) |
Jun 16, 2006 | 3.441 | 3.474 | 3.412 | 3.426 | 343,409 | -0.02(-0.67%) |
Jun 15, 2006 | 3.334 | 3.498 | 3.334 | 3.449 | 884,221 | +0.11(+3.33%) |
Jun 14, 2006 | 3.377 | 3.412 | 3.309 | 3.338 | 1,301,219 | -0.05(-1.39%) |
Jun 13, 2006 | 3.484 | 3.484 | 3.359 | 3.385 | 1,957,669 | -0.11(-3.11%) |
Jun 12, 2006 | 3.557 | 3.630 | 3.485 | 3.494 | 2,786,408 | +0.04(+1.01%) |
Jun 09, 2006 | 3.393 | 3.468 | 3.376 | 3.459 | 1,586,226 | +0.05(+1.58%) |
Jun 08, 2006 | 3.446 | 3.446 | 3.339 | 3.405 | 1,887,585 | -0.06(-1.80%) |
Jun 07, 2006 | 3.523 | 3.523 | 3.432 | 3.467 | 1,240,480 | -0.05(-1.41%) |
Jun 06, 2006 | 3.564 | 3.564 | 3.490 | 3.517 | 1,507,381 | -0.05(-1.32%) |
Jun 05, 2006 | 3.561 | 3.585 | 3.557 | 3.564 | 1,760,267 | -0.02(-0.53%) |
Jun 02, 2006 | 3.586 | 3.625 | 3.548 | 3.583 | 774,424 | -0.00(-0.12%) |
Jun 01, 2006 | 3.571 | 3.597 | 3.548 | 3.587 | 479,488 | -0.01(-0.14%) |
May 31, 2006 | 3.626 | 3.686 | 3.546 | 3.592 | 615,567 | -0.04(-1.15%) |
May 30, 2006 | 3.695 | 3.720 | 3.621 | 3.634 | 836,331 | -0.01(-0.21%) |
May 26, 2006 | 3.647 | 3.698 | 3.622 | 3.642 | 820,562 | -0.01(-0.14%) |
May 25, 2006 | 3.601 | 3.662 | 3.590 | 3.647 | 390,716 | +0.06(+1.69%) |
May 24, 2006 | 3.601 | 3.615 | 3.547 | 3.586 | 789,608 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.652 | 3.591 | 3.609 | 663,458 | +0.07(+2.11%) |
May 22, 2006 | 3.614 | 3.614 | 3.427 | 3.535 | 996,939 | -0.10(-2.64%) |
May 19, 2006 | 3.661 | 3.676 | 3.579 | 3.631 | 505,186 | -0.02(-0.56%) |
May 18, 2006 | 3.686 | 3.733 | 3.587 | 3.651 | 902,326 | +0.01(+0.28%) |
May 17, 2006 | 3.639 | 3.663 | 3.602 | 3.641 | 793,697 | -0.06(-1.60%) |
May 16, 2006 | 3.746 | 3.795 | 3.680 | 3.700 | 1,004,531 | -0.06(-1.53%) |
May 15, 2006 | 3.497 | 3.780 | 3.497 | 3.758 | 2,409,124 | +0.07(+1.83%) |
May 12, 2006 | 3.825 | 3.825 | 3.660 | 3.690 | 2,380,507 | -0.13(-3.32%) |
May 11, 2006 | 3.775 | 3.841 | 3.619 | 3.817 | 4,199,761 | +0.00(+0.07%) |
May 10, 2006 | 3.786 | 3.837 | 3.786 | 3.814 | 411,741 | +0.02(+0.52%) |
May 09, 2006 | 3.835 | 3.870 | 3.758 | 3.794 | 1,151,123 | -0.06(-1.47%) |
May 08, 2006 | 3.978 | 4.002 | 3.806 | 3.851 | 1,957,669 | -0.13(-3.35%) |
May 05, 2006 | 4.091 | 4.112 | 3.911 | 3.984 | 1,530,159 | -0.10(-2.43%) |
May 04, 2006 | 4.195 | 4.195 | 4.084 | 4.084 | 3,137,994 | -0.05(-1.28%) |
May 03, 2006 | 4.140 | 4.150 | 4.124 | 4.137 | 492,337 | +0.02(+0.44%) |
May 02, 2006 | 4.075 | 4.121 | 4.075 | 4.119 | 711,932 | +0.06(+1.50%) |
May 01, 2006 | 4.148 | 4.148 | 4.054 | 4.058 | 1,448,394 | -0.03(-0.65%) |
Apr 28, 2006 | 3.930 | 4.091 | 3.928 | 4.085 | 1,301,803 | +0.13(+3.27%) |
Apr 27, 2006 | 3.971 | 4.018 | 3.945 | 3.955 | 704,924 | -0.01(-0.28%) |
Apr 26, 2006 | 3.967 | 3.990 | 3.954 | 3.966 | 1,292,458 | -0.00(-0.02%) |
Apr 25, 2006 | 4.002 | 4.013 | 3.964 | 3.967 | 783,768 | -0.03(-0.77%) |
Apr 24, 2006 | 3.961 | 4.028 | 3.942 | 3.998 | 902,326 | +0.02(+0.39%) |
Apr 21, 2006 | 4.001 | 4.002 | 3.918 | 3.983 | 963,065 | -0.02(-0.41%) |
Apr 20, 2006 | 4.065 | 4.067 | 3.979 | 3.999 | 405,900 | -0.08(-1.89%) |
Apr 19, 2006 | 4.059 | 4.091 | 4.049 | 4.076 | 843,339 | +0.02(+0.42%) |
Apr 18, 2006 | 4.024 | 4.067 | 4.003 | 4.059 | 1,308,811 | +0.04(+1.04%) |
Apr 17, 2006 | 4.011 | 4.029 | 3.998 | 4.017 | 401,228 | +0.02(+0.58%) |
Apr 13, 2006 | 4.113 | 4.113 | 3.978 | 3.994 | 911,671 | -0.12(-2.89%) |
Apr 12, 2006 | 4.007 | 4.131 | 4.007 | 4.113 | 861,444 | +0.04(+1.03%) |
Apr 11, 2006 | 4.138 | 4.152 | 4.055 | 4.071 | 1,177,404 | -0.05(-1.31%) |
Apr 10, 2006 | 4.135 | 4.199 | 4.125 | 4.125 | 1,285,450 | -0.00(-0.04%) |
Apr 07, 2006 | 4.234 | 4.295 | 4.120 | 4.127 | 1,635,284 | -0.10(-2.35%) |
Apr 06, 2006 | 4.046 | 4.277 | 4.046 | 4.226 | 2,412,628 | +0.26(+6.61%) |
Apr 05, 2006 | 3.832 | 3.966 | 3.822 | 3.964 | 2,284,142 | +0.14(+3.56%) |
Apr 04, 2006 | 3.859 | 3.900 | 3.772 | 3.828 | 3,060,902 | -0.08(-1.93%) |
Apr 03, 2006 | 4.075 | 4.102 | 3.890 | 3.903 | 2,183,104 | -0.17(-4.06%) |
Mar 31, 2006 | 4.142 | 4.143 | 4.043 | 4.068 | 1,106,737 | -0.07(-1.78%) |
Mar 30, 2006 | 4.208 | 4.208 | 4.098 | 4.142 | 1,062,934 | +0.02(+0.39%) |
Mar 29, 2006 | 3.984 | 4.131 | 3.984 | 4.126 | 1,954,749 | +0.15(+3.81%) |
Mar 28, 2006 | 4.092 | 4.195 | 3.938 | 3.974 | 2,696,467 | -0.13(-3.09%) |
Mar 27, 2006 | 4.199 | 4.232 | 3.981 | 4.101 | 5,576,320 | -0.15(-3.62%) |
Mar 24, 2006 | 4.401 | 4.401 | 4.252 | 4.255 | 2,060,458 | -0.13(-2.99%) |
Mar 23, 2006 | 4.392 | 4.404 | 4.353 | 4.386 | 631,336 | +0.00(+0.06%) |
Mar 22, 2006 | 4.426 | 4.426 | 4.360 | 4.383 | 1,672,078 | -0.04(-0.87%) |
Mar 21, 2006 | 4.443 | 4.467 | 4.415 | 4.422 | 786,688 | -0.01(-0.27%) |
Mar 20, 2006 | 4.406 | 4.456 | 4.406 | 4.434 | 1,025,557 | +0.03(+0.66%) |
Mar 17, 2006 | 4.512 | 4.512 | 4.402 | 4.405 | 915,759 | -0.05(-1.10%) |
Mar 16, 2006 | 4.519 | 4.526 | 4.454 | 4.454 | 656,449 | -0.06(-1.27%) |
Mar 15, 2006 | 4.537 | 4.540 | 4.497 | 4.511 | 855,020 | -0.02(-0.43%) |
Mar 14, 2006 | 4.426 | 4.533 | 4.426 | 4.531 | 956,641 | +0.10(+2.36%) |
Mar 13, 2006 | 4.474 | 4.474 | 4.364 | 4.426 | 790,192 | -0.05(-1.03%) |
Mar 10, 2006 | 4.445 | 4.488 | 4.413 | 4.472 | 578,773 | +0.04(+0.95%) |
Mar 09, 2006 | 4.462 | 4.466 | 4.415 | 4.430 | 667,546 | -0.02(-0.40%) |
Mar 08, 2006 | 4.472 | 4.472 | 4.409 | 4.448 | 738,214 | -0.02(-0.56%) |
Mar 07, 2006 | 4.517 | 4.517 | 4.428 | 4.473 | 662,874 | -0.05(-1.19%) |
Mar 06, 2006 | 4.498 | 4.535 | 4.454 | 4.527 | 640,097 | +0.05(+1.13%) |
Mar 03, 2006 | 4.499 | 4.499 | 4.454 | 4.477 | 462,551 | -0.02(-0.55%) |
Mar 02, 2006 | 4.493 | 4.540 | 4.465 | 4.501 | 1,903,354 | +0.01(+0.32%) |
Mar 01, 2006 | 4.289 | 4.490 | 4.281 | 4.487 | 1,102,649 | +0.21(+4.97%) |
Feb 28, 2006 | 4.234 | 4.280 | 4.233 | 4.275 | 564,173 | +0.04(+0.97%) |
Feb 27, 2006 | 4.207 | 4.254 | 4.174 | 4.234 | 379,619 | +0.05(+1.23%) |
Feb 24, 2006 | 4.141 | 4.190 | 4.136 | 4.182 | 527,379 | +0.05(+1.16%) |
Feb 23, 2006 | 4.123 | 4.186 | 4.089 | 4.134 | 513,946 | +0.02(+0.37%) |
Feb 22, 2006 | 4.107 | 4.150 | 4.103 | 4.119 | 790,192 | +0.01(+0.19%) |
Feb 21, 2006 | 4.223 | 4.223 | 4.089 | 4.111 | 444,446 | -0.11(-2.60%) |
Feb 17, 2006 | 4.235 | 4.251 | 4.210 | 4.221 | 377,283 | +0.01(+0.14%) |
Feb 16, 2006 | 4.169 | 4.246 | 4.167 | 4.215 | 432,766 | +0.05(+1.19%) |
Feb 15, 2006 | 4.174 | 4.208 | 4.138 | 4.165 | 480,072 | -0.01(-0.23%) |
Feb 14, 2006 | 4.109 | 4.186 | 4.093 | 4.174 | 773,840 | +0.04(+0.91%) |
Feb 13, 2006 | 4.301 | 4.301 | 4.120 | 4.137 | 1,123,674 | -0.16(-3.76%) |
Feb 10, 2006 | 4.347 | 4.411 | 4.290 | 4.299 | 1,147,035 | -0.04(-0.89%) |
Feb 09, 2006 | 4.315 | 4.359 | 4.281 | 4.337 | 1,429,705 | +0.09(+2.18%) |
Feb 08, 2006 | 4.281 | 4.282 | 4.188 | 4.245 | 678,059 | -0.04(-0.94%) |
Feb 07, 2006 | 4.345 | 4.357 | 4.274 | 4.285 | 562,421 | -0.06(-1.30%) |
Feb 06, 2006 | 4.278 | 4.349 | 4.275 | 4.341 | 637,760 | +0.07(+1.68%) |
Feb 03, 2006 | 4.257 | 4.280 | 4.213 | 4.269 | 501,097 | +0.01(+0.30%) |
Feb 02, 2006 | 4.191 | 4.288 | 4.134 | 4.257 | 3,062,654 | -0.02(-0.38%) |
Feb 01, 2006 | 4.131 | 4.273 | 4.126 | 4.273 | 1,392,328 | +0.15(+3.59%) |
Jan 31, 2006 | 4.123 | 4.152 | 4.065 | 4.125 | 911,087 | +0.02(+0.46%) |
Jan 30, 2006 | 4.144 | 4.213 | 4.088 | 4.106 | 1,276,106 | +0.05(+1.14%) |
Jan 27, 2006 | 3.978 | 4.092 | 3.978 | 4.060 | 407,069 | +0.10(+2.42%) |
Jan 26, 2006 | 3.949 | 3.966 | 3.930 | 3.964 | 989,347 | +0.03(+0.70%) |
Jan 25, 2006 | 3.927 | 3.964 | 3.909 | 3.936 | 443,278 | +0.02(+0.46%) |
Jan 24, 2006 | 3.853 | 3.921 | 3.845 | 3.918 | 297,271 | +0.05(+1.40%) |
Jan 23, 2006 | 3.859 | 3.881 | 3.814 | 3.865 | 1,257,417 | +0.00(+0.11%) |
Jan 20, 2006 | 3.890 | 3.912 | 3.840 | 3.860 | 464,888 | -0.03(-0.77%) |
Jan 19, 2006 | 3.795 | 3.895 | 3.780 | 3.890 | 561,253 | +0.10(+2.76%) |
Jan 18, 2006 | 3.751 | 3.792 | 3.751 | 3.786 | 828,154 | -0.01(-0.20%) |
Jan 17, 2006 | 3.768 | 3.801 | 3.738 | 3.793 | 821,146 | -0.02(-0.40%) |
Jan 13, 2006 | 3.823 | 3.892 | 3.784 | 3.809 | 1,186,749 | -0.09(-2.41%) |
Jan 12, 2006 | 3.895 | 3.906 | 3.864 | 3.903 | 637,760 | +0.01(+0.20%) |
Jan 11, 2006 | 3.908 | 3.924 | 3.862 | 3.895 | 1,096,224 | +0.01(+0.22%) |
Jan 10, 2006 | 3.886 | 3.903 | 3.877 | 3.887 | 495,841 | -0.00(-0.11%) |
Jan 09, 2006 | 3.857 | 3.899 | 3.857 | 3.891 | 776,760 | +0.02(+0.44%) |
Jan 06, 2006 | 3.862 | 3.908 | 3.853 | 3.874 | 728,285 | +0.01(+0.33%) |
Jan 05, 2006 | 3.879 | 3.912 | 3.841 | 3.861 | 2,275,381 | -0.02(-0.44%) |
Jan 04, 2006 | 3.810 | 3.938 | 3.808 | 3.878 | 2,308,087 | +0.08(+1.98%) |
Jan 03, 2006 | 3.681 | 3.838 | 3.681 | 3.803 | 1,311,147 | +0.13(+3.66%) |
Dec 30, 2005 | 3.654 | 3.669 | 3.620 | 3.668 | 241,204 | +0.01(+0.28%) |
Dec 29, 2005 | 3.644 | 3.668 | 3.631 | 3.658 | 253,469 | +0.01(+0.21%) |
Dec 28, 2005 | 3.585 | 3.656 | 3.550 | 3.651 | 365,602 | +0.11(+2.97%) |
Dec 27, 2005 | 3.664 | 3.668 | 3.522 | 3.545 | 432,766 | -0.11(-2.95%) |
Dec 23, 2005 | 3.651 | 3.660 | 3.633 | 3.653 | 172,288 | +0.00(+0.05%) |
Dec 22, 2005 | 3.656 | 3.658 | 3.621 | 3.651 | 173,456 | +0.00(+0.09%) |
Dec 21, 2005 | 3.706 | 3.731 | 3.635 | 3.648 | 523,291 | -0.05(-1.37%) |
Dec 20, 2005 | 3.627 | 3.699 | 3.621 | 3.698 | 564,757 | +0.07(+1.93%) |
Dec 19, 2005 | 3.576 | 3.651 | 3.566 | 3.628 | 637,176 | +0.05(+1.46%) |
Dec 16, 2005 | 3.613 | 3.633 | 3.568 | 3.576 | 456,711 | -0.04(-1.02%) |
Dec 15, 2005 | 3.630 | 3.637 | 3.601 | 3.613 | 325,304 | -0.02(-0.61%) |
Dec 14, 2005 | 3.656 | 3.666 | 3.635 | 3.635 | 252,885 | -0.01(-0.19%) |
Dec 13, 2005 | 3.591 | 3.645 | 3.587 | 3.642 | 309,536 | +0.04(+1.09%) |
Dec 12, 2005 | 3.639 | 3.677 | 3.589 | 3.603 | 401,812 | -0.02(-0.47%) |
Dec 09, 2005 | 3.647 | 3.647 | 3.570 | 3.620 | 878,381 | -0.03(-0.87%) |
Dec 08, 2005 | 3.591 | 3.653 | 3.567 | 3.651 | 696,164 | +0.07(+1.84%) |
Dec 07, 2005 | 3.596 | 3.634 | 3.579 | 3.585 | 742,886 | -0.00(-0.10%) |
Dec 06, 2005 | 3.490 | 3.626 | 3.490 | 3.589 | 1,187,917 | +0.10(+2.75%) |
Dec 05, 2005 | 3.540 | 3.544 | 3.484 | 3.493 | 1,065,271 | -0.04(-1.16%) |
Dec 02, 2005 | 3.493 | 3.534 | 3.454 | 3.534 | 1,496,285 | +0.08(+2.43%) |
Dec 01, 2005 | 3.317 | 3.490 | 3.300 | 3.450 | 2,374,666 | +0.19(+5.91%) |
Nov 30, 2005 | 3.253 | 3.300 | 3.253 | 3.258 | 1,031,397 | -0.02(-0.47%) |
Nov 29, 2005 | 3.197 | 3.275 | 3.185 | 3.273 | 492,337 | +0.08(+2.63%) |
Nov 28, 2005 | 3.189 | 3.201 | 3.173 | 3.189 | 498,761 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.217 | 3.196 | 3.205 | 178,129 | -0.01(-0.32%) |
Nov 23, 2005 | 3.219 | 3.225 | 3.199 | 3.216 | 329,393 | +0.00(+0.11%) |
Nov 22, 2005 | 3.168 | 3.212 | 3.148 | 3.212 | 784,352 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.188 | 3.155 | 3.168 | 280,334 | +0.02(+0.54%) |
Nov 18, 2005 | 3.168 | 3.168 | 3.141 | 3.151 | 695,579 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.165 | 3.103 | 3.155 | 609,143 | +0.05(+1.65%) |
Nov 16, 2005 | 3.131 | 3.136 | 3.069 | 3.103 | 1,183,829 | -0.03(-0.87%) |
Nov 15, 2005 | 3.194 | 3.196 | 3.109 | 3.131 | 1,082,207 | -0.06(-1.96%) |
Nov 14, 2005 | 3.228 | 3.228 | 3.191 | 3.193 | 519,202 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.200 | 3.166 | 3.191 | 801,873 | +0.01(+0.40%) |
Nov 10, 2005 | 3.254 | 3.257 | 3.168 | 3.178 | 949,633 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.282 | 3.232 | 3.248 | 2,781,735 | +0.07(+2.07%) |
Nov 08, 2005 | 3.163 | 3.194 | 3.150 | 3.182 | 349,834 | +0.02(+0.73%) |
Nov 07, 2005 | 3.172 | 3.180 | 3.133 | 3.159 | 632,504 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.162 | 3.099 | 3.151 | 742,302 | +0.04(+1.18%) |
Nov 03, 2005 | 3.050 | 3.115 | 3.045 | 3.114 | 673,386 | +0.09(+2.97%) |
Nov 02, 2005 | 3.253 | 3.045 | 2.951 | 3.024 | 1,368,382 | +0.04(+1.41%) |
Nov 01, 2005 | 2.985 | 2.996 | 2.949 | 2.982 | 678,059 | -0.00(-0.11%) |
Oct 31, 2005 | 2.972 | 3.005 | 2.920 | 2.985 | 565,925 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.978 | 2.885 | 2.971 | 413,493 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.911 | 2.742 | 2.900 | 1,582,721 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.881 | 2.919 | 1,123,090 | -0.09(-2.96%) |
Oct 25, 2005 | 3.022 | 3.031 | 2.979 | 3.008 | 706,676 | -0.00(-0.03%) |
Oct 24, 2005 | 3.006 | 3.019 | 2.980 | 3.009 | 880,133 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.038 | 2.917 | 3.007 | 1,146,451 | -0.03(-0.87%) |
Oct 20, 2005 | 3.116 | 3.198 | 3.022 | 3.033 | 648,857 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.125 | 2.971 | 3.116 | 1,327,500 | +0.03(+0.83%) |
Oct 18, 2005 | 3.125 | 3.133 | 3.072 | 3.091 | 633,672 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.142 | 3.080 | 3.125 | 572,933 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.197 | 3.052 | 3.082 | 1,579,801 | -0.09(-2.94%) |
Oct 13, 2005 | 3.325 | 3.325 | 3.116 | 3.175 | 804,793 | -0.16(-4.90%) |
Oct 12, 2005 | 3.358 | 3.406 | 3.329 | 3.339 | 2,079,147 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.254 | 3.354 | 728,285 | +0.08(+2.30%) |
Oct 10, 2005 | 3.399 | 3.341 | 3.253 | 3.279 | 392,468 | +0.05(+1.46%) |
Oct 07, 2005 | 3.142 | 3.253 | 3.142 | 3.232 | 480,656 | +0.11(+3.51%) |
Oct 06, 2005 | 3.251 | 3.251 | 3.120 | 3.122 | 605,639 | -0.13(-3.95%) |
Oct 05, 2005 | 3.275 | 3.292 | 3.221 | 3.251 | 304,279 | -0.01(-0.34%) |
Oct 04, 2005 | 3.311 | 3.311 | 3.262 | 3.262 | 453,791 | -0.06(-1.78%) |