Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36486 | 36570 | 36261 | 36449 | 128,959,000 | -37.00(-0.10%) |
Sep 28, 2006 | 36105 | 36487 | 36031 | 36486 | 124,881,800 | +380.00(+1.05%) |
Sep 27, 2006 | 35817 | 36114 | 35611 | 36106 | 152,445,408 | +287.00(+0.80%) |
Sep 26, 2006 | 34972 | 35827 | 34972 | 35819 | 121,505,000 | +846.00(+2.42%) |
Sep 25, 2006 | 34803 | 35054 | 34127 | 34973 | 126,964,704 | +174.00(+0.50%) |
Sep 22, 2006 | 34829 | 34897 | 34397 | 34799 | 131,281,600 | -31.00(-0.09%) |
Sep 21, 2006 | 35199 | 35332 | 34624 | 34830 | 198,934,000 | -367.00(-1.04%) |
Sep 20, 2006 | 35889 | 36069 | 34928 | 35197 | 153,831,600 | -689.00(-1.92%) |
Sep 19, 2006 | 36477 | 36487 | 35555 | 35886 | 115,664,896 | -597.00(-1.64%) |
Sep 18, 2006 | 36168 | 36670 | 36134 | 36483 | 68,704,200 | +313.00(+0.87%) |
Sep 15, 2006 | 36154 | 36469 | 35878 | 36170 | 81,902,200 | +16.00(+0.04%) |
Sep 14, 2006 | 36548 | 36680 | 36087 | 36154 | 91,091,800 | -396.00(-1.08%) |
Sep 13, 2006 | 36147 | 36726 | 36034 | 36550 | 142,775,808 | +403.00(+1.11%) |
Sep 12, 2006 | 35777 | 36147 | 35626 | 36147 | 127,765,600 | +375.00(+1.05%) |
Sep 11, 2006 | 36561 | 36561 | 35666 | 35772 | 158,480,496 | -786.00(-2.15%) |
Sep 08, 2006 | 36705 | 36725 | 36495 | 36558 | 80,359,000 | -152.00(-0.41%) |
Sep 07, 2006 | 37368 | 37368 | 36710 | 36710 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 37368 | 37368 | 36710 | 36710 | 99,016,400 | -658.00(-1.76%) |
Sep 05, 2006 | 37693 | 37693 | 37271 | 37368 | 104,148,400 | -325.00(-0.86%) |
Sep 04, 2006 | 37330 | 37739 | 37287 | 37693 | 83,711,000 | +364.00(+0.98%) |
Sep 01, 2006 | 36232 | 37329 | 36232 | 37329 | 98,953,400 | +1097.00(+3.03%) |
Aug 31, 2006 | 36313 | 36606 | 36013 | 36232 | 0 | -81.00(-0.22%) |
Aug 30, 2006 | 36303 | 36520 | 36125 | 36313 | 144,235,600 | +9.00(+0.02%) |
Aug 29, 2006 | 36384 | 36617 | 36013 | 36304 | 0 | -71.00(-0.20%) |
Aug 28, 2006 | 35958 | 36389 | 35649 | 36375 | 0 | +417.00(+1.16%) |
Aug 25, 2006 | 35795 | 36128 | 35586 | 35958 | 0 | +161.00(+0.45%) |
Aug 24, 2006 | 35514 | 35872 | 35123 | 35797 | 0 | +285.00(+0.80%) |
Aug 23, 2006 | 36675 | 36690 | 35512 | 35512 | 0 | -1166.00(-3.18%) |
Aug 22, 2006 | 37161 | 37255 | 36511 | 36678 | 0 | -483.00(-1.30%) |
Aug 21, 2006 | 37550 | 37550 | 37139 | 37161 | 0 | -391.00(-1.04%) |
Aug 18, 2006 | 37559 | 37589 | 37178 | 37552 | 0 | -7.00(-0.02%) |
Aug 17, 2006 | 37451 | 38022 | 37402 | 37559 | 0 | -119.00(-0.32%) |
Aug 16, 2006 | 37296 | 37697 | 37210 | 37678 | 0 | +382.00(+1.02%) |
Aug 15, 2006 | 36559 | 37417 | 36559 | 37296 | 0 | +739.00(+2.02%) |
Aug 14, 2006 | 36950 | 37184 | 36490 | 36557 | 0 | -387.00(-1.05%) |
Aug 11, 2006 | 37354 | 37502 | 36886 | 36944 | 0 | -410.00(-1.10%) |
Aug 10, 2006 | 37255 | 37423 | 36929 | 37354 | 0 | +99.00(+0.27%) |
Aug 09, 2006 | 37602 | 38086 | 37180 | 37255 | 0 | -345.00(-0.92%) |
Aug 08, 2006 | 37699 | 38081 | 37532 | 37600 | 0 | -98.00(-0.26%) |
Aug 07, 2006 | 37845 | 37879 | 37518 | 37698 | 0 | -150.00(-0.40%) |
Aug 04, 2006 | 37462 | 38172 | 37462 | 37848 | 0 | +397.00(+1.06%) |
Aug 03, 2006 | 37288 | 37688 | 36893 | 37451 | 0 | +163.00(+0.44%) |
Aug 02, 2006 | 36843 | 37481 | 36834 | 37288 | 0 | +449.00(+1.22%) |
Aug 01, 2006 | 37077 | 37084 | 36536 | 36839 | 0 | -238.00(-0.64%) |
Jul 31, 2006 | 37381 | 37399 | 37077 | 37077 | 0 | -304.00(-0.81%) |
Jul 28, 2006 | 36886 | 37522 | 36841 | 37381 | 0 | +493.00(+1.34%) |
Jul 27, 2006 | 36595 | 37112 | 36593 | 36888 | 0 | +294.00(+0.80%) |
Jul 26, 2006 | 36681 | 36951 | 36475 | 36594 | 0 | -87.00(-0.24%) |
Jul 25, 2006 | 36223 | 36709 | 36011 | 36681 | 0 | +457.00(+1.26%) |
Jul 24, 2006 | 35525 | 36283 | 35525 | 36224 | 0 | +714.00(+2.01%) |
Jul 21, 2006 | 35847 | 36144 | 35307 | 35510 | 0 | -337.00(-0.94%) |
Jul 20, 2006 | 36786 | 37043 | 35847 | 35847 | 0 | -938.00(-2.55%) |
Jul 19, 2006 | 35136 | 36785 | 35136 | 36785 | 0 | +1655.00(+4.71%) |
Jul 18, 2006 | 34871 | 35311 | 34591 | 35130 | 0 | +264.00(+0.76%) |
Jul 17, 2006 | 35344 | 35469 | 34814 | 34866 | 0 | -484.00(-1.37%) |
Jul 14, 2006 | 35353 | 35651 | 35001 | 35350 | 0 | -4.00(-0.01%) |
Jul 13, 2006 | 36221 | 36221 | 35344 | 35354 | 0 | -876.00(-2.42%) |
Jul 12, 2006 | 36555 | 36747 | 36189 | 36230 | 0 | -324.00(-0.89%) |
Jul 11, 2006 | 36137 | 36581 | 35590 | 36554 | 0 | +413.00(+1.14%) |
Jul 10, 2006 | 36107 | 36427 | 35863 | 36141 | 0 | +39.00(+0.11%) |
Jul 07, 2006 | 36541 | 36796 | 35850 | 36102 | 0 | -431.00(-1.18%) |
Jul 06, 2006 | 36380 | 36993 | 36380 | 36533 | 0 | +155.00(+0.43%) |
Jul 05, 2006 | 37366 | 37366 | 36304 | 36378 | 0 | -989.00(-2.65%) |
Jul 04, 2006 | 37358 | 37601 | 37188 | 37367 | 0 | +10.00(+0.03%) |
Jul 03, 2006 | 36629 | 37402 | 36534 | 37357 | 0 | +726.00(+1.98%) |
Jun 30, 2006 | 36487 | 37036 | 36359 | 36631 | 0 | +144.00(+0.39%) |
Jun 29, 2006 | 34835 | 36487 | 34835 | 36487 | 0 | +1652.00(+4.74%) |
Jun 28, 2006 | 34374 | 34837 | 34349 | 34835 | 0 | +459.00(+1.34%) |
Jun 27, 2006 | 34631 | 35015 | 34368 | 34376 | 0 | -255.00(-0.74%) |
Jun 26, 2006 | 34663 | 34875 | 34584 | 34631 | 0 | -30.00(-0.09%) |
Jun 23, 2006 | 34314 | 34864 | 33880 | 34661 | 0 | +344.00(+1.00%) |
Jun 22, 2006 | 34544 | 34714 | 34226 | 34317 | 0 | -230.00(-0.67%) |
Jun 21, 2006 | 33632 | 34601 | 33216 | 34547 | 0 | +915.00(+2.72%) |
Jun 20, 2006 | 33897 | 34156 | 33568 | 33632 | 0 | -265.00(-0.78%) |
Jun 19, 2006 | 34407 | 34669 | 33549 | 33897 | 0 | -502.00(-1.46%) |
Jun 16, 2006 | 32942 | 34543 | 32942 | 34399 | 0 | +1458.00(+4.43%) |
Jun 15, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +93.00(+0.28%) |
Jun 13, 2006 | 33535 | 33582 | 32824 | 32848 | 0 | -707.00(-2.11%) |
Jun 12, 2006 | 35083 | 35266 | 33537 | 33555 | 0 | -1520.00(-4.33%) |
Jun 09, 2006 | 35438 | 36181 | 35075 | 35075 | 0 | -363.00(-1.02%) |
Jun 08, 2006 | 35262 | 35608 | 34360 | 35438 | 0 | +174.00(+0.49%) |
Jun 07, 2006 | 36559 | 36771 | 35262 | 35264 | 0 | -1294.00(-3.54%) |
Jun 06, 2006 | 36740 | 36740 | 35673 | 36558 | 0 | -182.00(-0.50%) |
Jun 05, 2006 | 37939 | 37976 | 36670 | 36740 | 0 | -1202.00(-3.17%) |
Jun 02, 2006 | 37750 | 38437 | 37411 | 37942 | 0 | +194.00(+0.51%) |
Jun 01, 2006 | 36531 | 37748 | 36502 | 37748 | 0 | +1218.00(+3.33%) |
May 31, 2006 | 36414 | 37216 | 36362 | 36530 | 0 | +117.00(+0.32%) |
May 30, 2006 | 38149 | 38149 | 36413 | 36413 | 0 | -1732.00(-4.54%) |
May 29, 2006 | 38634 | 38734 | 38055 | 38145 | 0 | -361.00(-0.94%) |
May 26, 2006 | 37574 | 38510 | 37574 | 38506 | 0 | +937.00(+2.49%) |
May 25, 2006 | 35794 | 37569 | 35794 | 37569 | 0 | +1777.00(+4.96%) |
May 24, 2006 | 36104 | 36341 | 34911 | 35792 | 0 | -318.00(-0.88%) |
May 23, 2006 | 36498 | 37567 | 36099 | 36110 | 0 | -387.00(-1.06%) |
May 22, 2006 | 37732 | 37732 | 35664 | 36497 | 0 | -1236.00(-3.28%) |
May 19, 2006 | 37820 | 38465 | 37325 | 37733 | 0 | -74.00(-0.20%) |
May 18, 2006 | 38290 | 38591 | 37807 | 37807 | 0 | -484.00(-1.26%) |
May 17, 2006 | 39411 | 39411 | 38099 | 38291 | 0 | -1125.00(-2.85%) |
May 16, 2006 | 39271 | 39953 | 38923 | 39416 | 0 | +145.00(+0.37%) |
May 15, 2006 | 39688 | 40209 | 38871 | 39271 | 0 | -952.00(-2.37%) |
May 12, 2006 | 40847 | 40862 | 40121 | 40223 | 0 | -624.00(-1.53%) |
May 11, 2006 | 41758 | 42062 | 40777 | 40847 | 0 | -905.00(-2.17%) |
May 10, 2006 | 41981 | 41985 | 41418 | 41752 | 0 | -227.00(-0.54%) |
May 09, 2006 | 41505 | 42016 | 41446 | 41979 | 0 | +464.00(+1.12%) |
May 08, 2006 | 41417 | 41693 | 41095 | 41515 | 0 | +98.00(+0.24%) |
May 05, 2006 | 40976 | 41449 | 40976 | 41417 | 0 | +441.00(+1.08%) |
May 04, 2006 | 40926 | 41258 | 40894 | 40976 | 0 | +56.00(+0.14%) |
May 03, 2006 | 41016 | 41068 | 40574 | 40920 | 0 | -97.00(-0.24%) |
May 02, 2006 | 40365 | 41017 | 40277 | 41017 | 0 | +654.00(+1.62%) |
May 01, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +612.00(+1.54%) |
Apr 27, 2006 | 40410 | 40410 | 39631 | 39751 | 0 | -659.00(-1.63%) |
Apr 26, 2006 | 39739 | 40422 | 39739 | 40410 | 0 | +672.00(+1.69%) |
Apr 25, 2006 | 39753 | 39953 | 39577 | 39738 | 0 | -13.00(-0.03%) |
Apr 24, 2006 | 39775 | 40089 | 39616 | 39751 | 0 | -24.00(-0.06%) |
Apr 21, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | -163.00(-0.41%) |
Apr 19, 2006 | 39581 | 40026 | 39492 | 39938 | 0 | +366.00(+0.92%) |
Apr 18, 2006 | 38466 | 39584 | 38466 | 39572 | 0 | +1110.00(+2.89%) |
Apr 17, 2006 | 38086 | 38698 | 38086 | 38462 | 0 | +380.00(+1.00%) |
Apr 13, 2006 | 38426 | 38479 | 37984 | 38082 | 0 | -345.00(-0.90%) |
Apr 12, 2006 | 37901 | 38448 | 37816 | 38427 | 0 | +526.00(+1.39%) |
Apr 11, 2006 | 38478 | 38885 | 37823 | 37901 | 0 | -574.00(-1.49%) |
Apr 10, 2006 | 38927 | 38927 | 38239 | 38475 | 0 | -451.00(-1.16%) |
Apr 07, 2006 | 39285 | 39397 | 38630 | 38926 | 0 | -359.00(-0.91%) |
Apr 06, 2006 | 39053 | 39310 | 38700 | 39285 | 0 | +232.00(+0.59%) |
Apr 05, 2006 | 38803 | 39054 | 38475 | 39053 | 0 | +251.00(+0.65%) |
Apr 04, 2006 | 38718 | 39086 | 38606 | 38802 | 0 | +85.00(+0.22%) |
Apr 03, 2006 | 37952 | 38851 | 37952 | 38717 | 0 | +765.00(+2.02%) |
Apr 01, 2006 | 37783 | 38016 | 37619 | 37952 | 0 | +175.00(+0.46%) |
Mar 31, 2006 | 37493 | 38089 | 37469 | 37777 | 0 | +285.00(+0.76%) |
Mar 30, 2006 | 36684 | 37492 | 36684 | 37492 | 0 | +810.00(+2.21%) |
Mar 29, 2006 | 37640 | 37731 | 36682 | 36682 | 0 | -959.00(-2.55%) |
Mar 28, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +64.00(+0.17%) |
Mar 25, 2006 | 37473 | 37775 | 37301 | 37577 | 0 | +103.00(+0.27%) |
Mar 24, 2006 | 37850 | 38128 | 37207 | 37474 | 0 | -377.00(-1.00%) |
Mar 23, 2006 | 37398 | 37851 | 37156 | 37851 | 0 | +453.00(+1.21%) |
Mar 22, 2006 | 38204 | 38204 | 37351 | 37398 | 0 | -806.00(-2.11%) |
Mar 21, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +155.00(+0.41%) |
Mar 18, 2006 | 38159 | 38268 | 37769 | 38049 | 0 | -108.00(-0.28%) |
Mar 17, 2006 | 38245 | 38578 | 37962 | 38157 | 0 | -87.00(-0.23%) |
Mar 16, 2006 | 37546 | 38341 | 37543 | 38244 | 0 | +703.00(+1.87%) |
Mar 15, 2006 | 36789 | 37541 | 36417 | 37541 | 0 | +748.00(+2.03%) |
Mar 14, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | -98.00(-0.27%) |
Mar 11, 2006 | 36328 | 37161 | 36218 | 36891 | 0 | +579.00(+1.59%) |
Mar 10, 2006 | 37289 | 37739 | 36085 | 36312 | 0 | -977.00(-2.62%) |
Mar 09, 2006 | 37421 | 37421 | 36446 | 37289 | 0 | -134.00(-0.36%) |
Mar 08, 2006 | 38350 | 38350 | 37130 | 37423 | 0 | -931.00(-2.43%) |
Mar 07, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | -886.00(-2.26%) |
Mar 04, 2006 | 39129 | 39356 | 38716 | 39240 | 0 | +114.00(+0.29%) |
Mar 03, 2006 | 39182 | 39367 | 38989 | 39126 | 0 | -52.00(-0.13%) |
Mar 02, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +1356.00(+3.59%) |
Feb 28, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | -788.00(-2.04%) |
Feb 25, 2006 | 38406 | 38610 | 38337 | 38610 | 0 | +205.00(+0.53%) |
Feb 24, 2006 | 38242 | 38522 | 37747 | 38405 | 0 | +159.00(+0.42%) |
Feb 23, 2006 | 38166 | 38633 | 38056 | 38246 | 0 | +80.00(+0.21%) |
Feb 22, 2006 | 38541 | 38978 | 38166 | 38166 | 0 | -373.00(-0.97%) |
Feb 21, 2006 | 38418 | 38678 | 38032 | 38539 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 38418 | 38678 | 38032 | 38539 | 0 | +117.00(+0.30%) |
Feb 18, 2006 | 38256 | 38642 | 38256 | 38422 | 0 | +166.00(+0.43%) |
Feb 17, 2006 | 37245 | 38268 | 37245 | 38256 | 0 | +1017.00(+2.73%) |
Feb 16, 2006 | 36629 | 37447 | 36422 | 37239 | 0 | +612.00(+1.67%) |
Feb 15, 2006 | 36117 | 36734 | 35891 | 36627 | 0 | +513.00(+1.42%) |
Feb 14, 2006 | 36975 | 37076 | 36114 | 36114 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 36975 | 37076 | 36114 | 36114 | 0 | -861.00(-2.33%) |
Feb 11, 2006 | 36886 | 37813 | 36633 | 36975 | 0 | +93.00(+0.25%) |
Feb 10, 2006 | 36501 | 37177 | 36501 | 36882 | 0 | +383.00(+1.05%) |
Feb 09, 2006 | 36553 | 36784 | 36183 | 36499 | 0 | -63.00(-0.17%) |
Feb 08, 2006 | 37320 | 37376 | 36556 | 36562 | 0 | -759.00(-2.03%) |
Feb 07, 2006 | 37262 | 37776 | 37229 | 37321 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 37262 | 37776 | 37229 | 37321 | 0 | +59.00(+0.16%) |
Feb 04, 2006 | 37304 | 37609 | 36526 | 37262 | 0 | -42.00(-0.11%) |
Feb 03, 2006 | 38482 | 38508 | 37237 | 37304 | 0 | -1181.00(-3.07%) |
Feb 02, 2006 | 38382 | 38500 | 37886 | 38485 | 0 | +102.00(+0.27%) |
Feb 01, 2006 | 38243 | 38456 | 37630 | 38383 | 0 | +141.00(+0.37%) |
Jan 31, 2006 | 37824 | 38276 | 37501 | 38242 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 37824 | 38276 | 37501 | 38242 | 0 | +420.00(+1.11%) |
Jan 28, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | -192.00(-0.51%) |
Jan 27, 2006 | 37402 | 38031 | 37402 | 38014 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 37402 | 38031 | 37402 | 38014 | 0 | +614.00(+1.64%) |
Jan 25, 2006 | 36632 | 37428 | 36632 | 37400 | 0 | +768.00(+2.10%) |
Jan 24, 2006 | 36687 | 36771 | 36213 | 36632 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 36687 | 36771 | 36213 | 36632 | 0 | -63.00(-0.17%) |
Jan 21, 2006 | 36857 | 36938 | 36432 | 36695 | 0 | -163.00(-0.44%) |
Jan 20, 2006 | 35813 | 36979 | 35813 | 36858 | 0 | +1053.00(+2.94%) |
Jan 19, 2006 | 36115 | 36115 | 35380 | 35805 | 0 | -314.00(-0.87%) |
Jan 18, 2006 | 36534 | 36534 | 35817 | 36119 | 0 | -415.00(-1.14%) |
Jan 17, 2006 | 35897 | 36534 | 35891 | 36534 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 35897 | 36534 | 35891 | 36534 | 0 | +637.00(+1.77%) |
Jan 14, 2006 | 35779 | 35951 | 35480 | 35897 | 0 | +118.00(+0.33%) |
Jan 13, 2006 | 35953 | 36286 | 35641 | 35779 | 0 | -173.00(-0.48%) |
Jan 12, 2006 | 35050 | 35953 | 35050 | 35952 | 0 | +903.00(+2.58%) |
Jan 11, 2006 | 35338 | 35338 | 34687 | 35049 | 0 | -288.00(-0.82%) |
Jan 10, 2006 | 35475 | 35601 | 35108 | 35337 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 35475 | 35601 | 35108 | 35337 | 0 | -138.00(-0.39%) |
Jan 07, 2006 | 35170 | 35529 | 34940 | 35475 | 0 | +539.00(+1.54%) |
Jan 06, 2006 | 35006 | 35088 | 34681 | 34936 | 0 | -66.00(-0.19%) |
Jan 05, 2006 | 34540 | 35223 | 34540 | 35002 | 0 | +461.00(+1.33%) |
Jan 04, 2006 | 33507 | 34563 | 33507 | 34541 | 0 | +1034.00(+3.09%) |
Jan 03, 2006 | 33462 | 33519 | 32860 | 33507 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 33462 | 33519 | 32860 | 33507 | 0 | +51.00(+0.15%) |
Dec 30, 2005 | 33137 | 33456 | 33137 | 33456 | 0 | +318.00(+0.96%) |
Dec 29, 2005 | 33371 | 33463 | 32965 | 33138 | 0 | -233.00(-0.70%) |
Dec 28, 2005 | 33297 | 33631 | 33239 | 33371 | 0 | +73.00(+0.22%) |
Dec 27, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | -33.00(-0.10%) |
Dec 24, 2005 | 33509 | 33575 | 33280 | 33331 | 0 | -182.00(-0.54%) |
Dec 23, 2005 | 33521 | 33652 | 33463 | 33513 | 0 | -4.00(-0.01%) |
Dec 22, 2005 | 33068 | 33553 | 33068 | 33517 | 0 | +450.00(+1.36%) |
Dec 21, 2005 | 33008 | 33140 | 32768 | 33067 | 0 | +62.00(+0.19%) |
Dec 20, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | -287.00(-0.86%) |
Dec 17, 2005 | 33193 | 33579 | 33193 | 33292 | 0 | +99.00(+0.30%) |
Dec 16, 2005 | 33625 | 33799 | 33103 | 33193 | 0 | -436.00(-1.30%) |
Dec 15, 2005 | 33420 | 33837 | 33369 | 33629 | 0 | +209.00(+0.63%) |
Dec 14, 2005 | 32971 | 33432 | 32835 | 33420 | 0 | +449.00(+1.36%) |
Dec 13, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +49.00(+0.15%) |
Dec 10, 2005 | 32483 | 32971 | 32483 | 32922 | 0 | +442.00(+1.36%) |
Dec 09, 2005 | 32756 | 32997 | 32476 | 32480 | 0 | -277.00(-0.85%) |
Dec 08, 2005 | 33225 | 33271 | 32649 | 32757 | 0 | -466.00(-1.40%) |
Dec 07, 2005 | 32712 | 33332 | 32712 | 33223 | 0 | +522.00(+1.60%) |
Dec 06, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | -131.00(-0.40%) |
Dec 03, 2005 | 32617 | 32936 | 32617 | 32832 | 0 | +215.00(+0.66%) |
Dec 02, 2005 | 31921 | 32700 | 31921 | 32617 | 0 | +700.00(+2.19%) |
Dec 01, 2005 | 31652 | 31918 | 31296 | 31917 | 0 | +265.00(+0.84%) |
Nov 30, 2005 | 31360 | 31767 | 31360 | 31652 | 0 | +294.00(+0.94%) |
Nov 29, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | -562.00(-1.76%) |
Nov 26, 2005 | 31947 | 32059 | 31840 | 31920 | 0 | -25.00(-0.08%) |
Nov 25, 2005 | 31938 | 32123 | 31678 | 31945 | 0 | +2.00(+0.01%) |
Nov 24, 2005 | 31489 | 32014 | 31489 | 31943 | 0 | +454.00(+1.44%) |
Nov 23, 2005 | 31110 | 31500 | 30473 | 31489 | 0 | +379.00(+1.22%) |
Nov 22, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +8.00(+0.03%) |
Nov 19, 2005 | 31087 | 31180 | 30887 | 31102 | 0 | +15.00(+0.05%) |
Nov 18, 2005 | 30483 | 31248 | 30483 | 31087 | 0 | +605.00(+1.98%) |
Nov 17, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +263.00(+0.87%) |
Nov 15, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | -292.00(-0.96%) |
Nov 12, 2005 | 30722 | 30746 | 30385 | 30511 | 0 | -214.00(-0.70%) |
Nov 11, 2005 | 30665 | 30726 | 30218 | 30725 | 0 | +59.00(+0.19%) |
Nov 10, 2005 | 30971 | 31232 | 30493 | 30666 | 0 | -305.00(-0.98%) |
Nov 09, 2005 | 30951 | 31078 | 30587 | 30971 | 0 | +19.00(+0.06%) |
Nov 08, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +64.00(+0.21%) |
Nov 05, 2005 | 31080 | 31234 | 30584 | 30888 | 0 | -212.00(-0.68%) |
Nov 04, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +200.00(+0.65%) |
Nov 02, 2005 | 30194 | 30981 | 30194 | 30900 | 0 | +706.00(+2.34%) |
Nov 01, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +876.00(+2.99%) |
Oct 28, 2005 | 29133 | 29567 | 29133 | 29318 | 0 | +185.00(+0.64%) |
Oct 27, 2005 | 29730 | 29842 | 29005 | 29133 | 0 | -597.00(-2.01%) |
Oct 26, 2005 | 29492 | 29971 | 29244 | 29730 | 0 | +232.00(+0.79%) |
Oct 25, 2005 | 29837 | 30095 | 29396 | 29498 | 0 | -337.00(-1.13%) |
Oct 24, 2005 | 29176 | 29835 | 29120 | 29835 | 0 | +659.00(+2.26%) |
Oct 21, 2005 | 28346 | 29176 | 28346 | 29176 | 0 | +832.00(+2.94%) |
Oct 20, 2005 | 29300 | 29975 | 28161 | 28344 | 0 | -953.00(-3.25%) |
Oct 19, 2005 | 29072 | 29558 | 28596 | 29297 | 0 | +229.00(+0.79%) |
Oct 18, 2005 | 30241 | 30451 | 29068 | 29068 | 0 | -1174.00(-3.88%) |
Oct 17, 2005 | 29777 | 30377 | 29777 | 30242 | 0 | +472.00(+1.59%) |
Oct 14, 2005 | 29880 | 30251 | 29090 | 29770 | 0 | -110.00(-0.37%) |
Oct 13, 2005 | 30561 | 30561 | 29337 | 29880 | 0 | -734.00(-2.40%) |
Oct 12, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +337.00(+1.11%) |
Oct 10, 2005 | 29982 | 30502 | 29982 | 30277 | 0 | +304.00(+1.01%) |
Oct 07, 2005 | 29227 | 30213 | 29227 | 29973 | 0 | +746.00(+2.55%) |
Oct 06, 2005 | 30165 | 30241 | 28893 | 29227 | 0 | -937.00(-3.11%) |
Oct 05, 2005 | 31272 | 31272 | 30118 | 30164 | 0 | -1120.00(-3.58%) |
Oct 04, 2005 | 31857 | 32052 | 31235 | 31284 | 0 | -572.00(-1.80%) |