Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.275 | 4.275 | 4.193 | 4.215 | 165,271 | -0.06(-1.40%) |
Sep 28, 2006 | 4.248 | 4.275 | 4.177 | 4.275 | 242,030 | +0.05(+1.29%) |
Sep 27, 2006 | 4.275 | 4.302 | 4.171 | 4.220 | 573,124 | -0.03(-0.77%) |
Sep 26, 2006 | 3.986 | 4.280 | 3.970 | 4.253 | 372,227 | +0.27(+6.69%) |
Sep 25, 2006 | 3.981 | 4.003 | 3.975 | 3.986 | 92,919 | -0.02(-0.41%) |
Sep 22, 2006 | 4.003 | 4.030 | 3.975 | 4.003 | 81,533 | +0.01(+0.27%) |
Sep 21, 2006 | 4.013 | 4.052 | 3.964 | 3.992 | 208,241 | -0.05(-1.35%) |
Sep 20, 2006 | 4.052 | 4.057 | 4.024 | 4.046 | 78,412 | +0.01(+0.27%) |
Sep 19, 2006 | 4.013 | 4.079 | 4.013 | 4.035 | 115,139 | -0.03(-0.67%) |
Sep 18, 2006 | 4.084 | 4.111 | 4.030 | 4.062 | 111,099 | -0.02(-0.53%) |
Sep 15, 2006 | 4.052 | 4.095 | 4.041 | 4.084 | 88,512 | +0.01(+0.27%) |
Sep 14, 2006 | 4.019 | 4.101 | 4.019 | 4.073 | 110,548 | +0.02(+0.54%) |
Sep 13, 2006 | 3.975 | 4.068 | 3.975 | 4.052 | 152,784 | +0.05(+1.36%) |
Sep 12, 2006 | 4.019 | 4.019 | 3.975 | 3.997 | 138,093 | -0.01(-0.14%) |
Sep 11, 2006 | 4.003 | 4.035 | 3.981 | 4.003 | 205,120 | +0.00(+0.00%) |
Sep 08, 2006 | 4.008 | 4.030 | 3.986 | 4.003 | 182,900 | -0.01(-0.14%) |
Sep 07, 2006 | 3.964 | 4.030 | 3.964 | 4.008 | 216,689 | +0.00(+0.00%) |
Sep 06, 2006 | 4.003 | 4.073 | 3.981 | 4.008 | 146,724 | -0.02(-0.54%) |
Sep 05, 2006 | 4.019 | 4.057 | 4.003 | 4.030 | 117,342 | -0.01(-0.27%) |
Sep 01, 2006 | 4.019 | 4.106 | 4.008 | 4.041 | 181,982 | -0.04(-1.07%) |
Aug 31, 2006 | 4.046 | 4.090 | 4.008 | 4.084 | 133,869 | +0.04(+0.94%) |
Aug 30, 2006 | 4.084 | 4.139 | 4.030 | 4.046 | 163,618 | -0.09(-2.24%) |
Aug 29, 2006 | 4.030 | 4.139 | 4.030 | 4.139 | 121,933 | +0.09(+2.29%) |
Aug 28, 2006 | 4.013 | 4.139 | 4.003 | 4.046 | 189,327 | +0.00(+0.00%) |
Aug 25, 2006 | 4.003 | 4.090 | 4.003 | 4.046 | 327,971 | +0.01(+0.13%) |
Aug 24, 2006 | 4.003 | 4.041 | 3.975 | 4.041 | 362,678 | +0.07(+1.78%) |
Aug 23, 2006 | 3.888 | 3.975 | 3.866 | 3.970 | 192,816 | +0.10(+2.68%) |
Aug 22, 2006 | 3.812 | 3.877 | 3.812 | 3.866 | 140,297 | +0.04(+1.14%) |
Aug 21, 2006 | 3.812 | 3.828 | 3.812 | 3.823 | 94,571 | +0.01(+0.14%) |
Aug 18, 2006 | 3.812 | 3.828 | 3.779 | 3.817 | 128,911 | +0.01(+0.29%) |
Aug 17, 2006 | 3.703 | 3.812 | 3.676 | 3.806 | 186,205 | +0.07(+1.90%) |
Aug 16, 2006 | 3.698 | 3.806 | 3.698 | 3.736 | 111,833 | +0.02(+0.59%) |
Aug 15, 2006 | 3.741 | 3.763 | 3.698 | 3.714 | 101,733 | -0.02(-0.44%) |
Aug 14, 2006 | 3.676 | 3.747 | 3.649 | 3.730 | 149,295 | +0.07(+1.93%) |
Aug 11, 2006 | 3.627 | 3.681 | 3.605 | 3.659 | 115,873 | +0.01(+0.15%) |
Aug 10, 2006 | 3.600 | 3.670 | 3.594 | 3.654 | 150,947 | +0.00(+0.00%) |
Aug 09, 2006 | 3.649 | 3.708 | 3.572 | 3.654 | 166,740 | -0.02(-0.45%) |
Aug 08, 2006 | 3.594 | 3.692 | 3.540 | 3.670 | 204,569 | +0.05(+1.35%) |
Aug 07, 2006 | 3.485 | 3.627 | 3.485 | 3.621 | 162,516 | +0.14(+3.91%) |
Aug 04, 2006 | 3.665 | 3.708 | 3.485 | 3.485 | 197,591 | -0.22(-6.02%) |
Aug 03, 2006 | 3.556 | 3.725 | 3.545 | 3.708 | 197,774 | +0.16(+4.61%) |
Aug 02, 2006 | 3.594 | 3.649 | 3.512 | 3.545 | 165,822 | -0.06(-1.66%) |
Aug 01, 2006 | 3.621 | 3.638 | 3.458 | 3.605 | 357,537 | -0.03(-0.75%) |
Jul 31, 2006 | 3.403 | 3.632 | 3.398 | 3.632 | 413,729 | +0.28(+8.28%) |
Jul 28, 2006 | 3.409 | 3.431 | 3.289 | 3.354 | 266,821 | -0.08(-2.22%) |
Jul 27, 2006 | 3.403 | 3.474 | 3.365 | 3.431 | 416,116 | +0.05(+1.61%) |
Jul 26, 2006 | 3.311 | 3.403 | 3.267 | 3.376 | 344,682 | +0.08(+2.31%) |
Jul 25, 2006 | 3.197 | 3.311 | 3.104 | 3.300 | 332,929 | +0.13(+4.12%) |
Jul 24, 2006 | 3.104 | 3.202 | 3.060 | 3.169 | 268,474 | +0.08(+2.46%) |
Jul 21, 2006 | 3.115 | 3.131 | 3.060 | 3.093 | 160,313 | -0.04(-1.22%) |
Jul 20, 2006 | 3.158 | 3.175 | 3.120 | 3.131 | 176,105 | -0.08(-2.38%) |
Jul 19, 2006 | 3.175 | 3.207 | 3.164 | 3.207 | 144,704 | +0.05(+1.55%) |
Jul 18, 2006 | 3.131 | 3.207 | 3.109 | 3.158 | 166,373 | +0.01(+0.35%) |
Jul 17, 2006 | 3.202 | 3.202 | 3.131 | 3.148 | 167,107 | -0.06(-1.87%) |
Jul 14, 2006 | 3.213 | 3.240 | 3.093 | 3.207 | 281,695 | -0.01(-0.34%) |
Jul 13, 2006 | 3.338 | 3.338 | 3.158 | 3.218 | 337,337 | -0.10(-3.11%) |
Jul 12, 2006 | 3.376 | 3.399 | 3.295 | 3.322 | 399,405 | -0.03(-0.97%) |
Jul 11, 2006 | 3.262 | 3.376 | 3.224 | 3.354 | 316,035 | +0.10(+3.18%) |
Jul 10, 2006 | 3.267 | 3.295 | 3.213 | 3.251 | 249,008 | -0.01(-0.33%) |
Jul 07, 2006 | 3.246 | 3.267 | 3.169 | 3.262 | 174,636 | +0.00(+0.00%) |
Jul 06, 2006 | 3.354 | 3.362 | 3.229 | 3.262 | 317,871 | -0.07(-2.12%) |
Jul 05, 2006 | 3.278 | 3.349 | 3.191 | 3.333 | 298,406 | +0.07(+2.00%) |
Jul 03, 2006 | 3.349 | 3.376 | 3.240 | 3.267 | 235,603 | -0.14(-4.00%) |
Jun 30, 2006 | 3.267 | 3.403 | 3.158 | 3.403 | 3,170,639 | +0.12(+3.65%) |
Jun 29, 2006 | 3.120 | 3.284 | 3.104 | 3.284 | 280,961 | +0.16(+5.24%) |
Jun 28, 2006 | 3.158 | 3.175 | 3.050 | 3.120 | 472,308 | -0.06(-1.88%) |
Jun 27, 2006 | 3.180 | 3.213 | 3.137 | 3.180 | 347,253 | -0.01(-0.17%) |
Jun 26, 2006 | 3.235 | 3.251 | 3.137 | 3.186 | 286,654 | -0.05(-1.52%) |
Jun 23, 2006 | 3.218 | 3.322 | 3.213 | 3.235 | 171,882 | -0.02(-0.50%) |
Jun 22, 2006 | 3.202 | 3.273 | 3.158 | 3.251 | 232,481 | +0.04(+1.19%) |
Jun 21, 2006 | 3.186 | 3.275 | 3.158 | 3.213 | 267,188 | +0.03(+1.03%) |
Jun 20, 2006 | 3.284 | 3.338 | 3.169 | 3.180 | 302,813 | -0.11(-3.47%) |
Jun 19, 2006 | 3.349 | 3.376 | 3.278 | 3.295 | 235,236 | -0.04(-1.14%) |
Jun 16, 2006 | 3.344 | 3.371 | 3.316 | 3.333 | 573,675 | -0.01(-0.33%) |
Jun 15, 2006 | 3.300 | 3.442 | 3.300 | 3.344 | 183,818 | +0.07(+1.99%) |
Jun 14, 2006 | 3.267 | 3.349 | 3.267 | 3.278 | 221,647 | +0.01(+0.33%) |
Jun 13, 2006 | 3.300 | 3.398 | 3.246 | 3.267 | 367,453 | -0.05(-1.64%) |
Jun 12, 2006 | 3.403 | 3.403 | 3.278 | 3.322 | 285,184 | -0.08(-2.40%) |
Jun 09, 2006 | 3.485 | 3.534 | 3.403 | 3.403 | 217,607 | -0.08(-2.19%) |
Jun 08, 2006 | 3.436 | 3.485 | 3.316 | 3.480 | 272,330 | +0.03(+0.79%) |
Jun 07, 2006 | 3.474 | 3.572 | 3.442 | 3.453 | 376,451 | -0.02(-0.47%) |
Jun 06, 2006 | 3.420 | 3.540 | 3.398 | 3.469 | 335,684 | +0.07(+2.08%) |
Jun 05, 2006 | 3.387 | 3.583 | 3.376 | 3.398 | 337,888 | -0.01(-0.32%) |
Jun 02, 2006 | 3.453 | 3.485 | 3.382 | 3.409 | 132,217 | +0.01(+0.16%) |
Jun 01, 2006 | 3.365 | 3.403 | 3.338 | 3.403 | 213,567 | +0.05(+1.63%) |
May 31, 2006 | 3.403 | 3.447 | 3.229 | 3.349 | 526,297 | -0.04(-1.28%) |
May 30, 2006 | 3.453 | 3.453 | 3.322 | 3.393 | 423,645 | -0.04(-1.11%) |
May 26, 2006 | 3.327 | 3.453 | 3.322 | 3.431 | 439,070 | -0.01(-0.16%) |
May 25, 2006 | 3.267 | 3.447 | 3.197 | 3.436 | 1,116,499 | +0.20(+6.23%) |
May 24, 2006 | 3.109 | 3.267 | 3.028 | 3.235 | 681,652 | +0.13(+4.21%) |
May 23, 2006 | 3.082 | 3.202 | 3.082 | 3.104 | 817,909 | +0.08(+2.52%) |
May 22, 2006 | 3.109 | 3.169 | 3.006 | 3.028 | 502,792 | -0.08(-2.63%) |
May 19, 2006 | 3.071 | 3.158 | 3.071 | 3.109 | 593,691 | +0.03(+0.88%) |
May 18, 2006 | 3.093 | 3.169 | 3.071 | 3.082 | 356,251 | -0.01(-0.18%) |
May 17, 2006 | 3.137 | 3.156 | 3.077 | 3.088 | 812,216 | -0.07(-2.07%) |
May 16, 2006 | 3.267 | 3.311 | 3.142 | 3.153 | 514,544 | -0.03(-0.86%) |
May 15, 2006 | 3.322 | 3.322 | 3.158 | 3.180 | 252,497 | -0.03(-1.02%) |
May 12, 2006 | 3.197 | 3.327 | 3.137 | 3.213 | 1,039,556 | -0.15(-4.38%) |
May 11, 2006 | 3.621 | 3.627 | 3.360 | 3.360 | 593,140 | -0.26(-7.22%) |
May 10, 2006 | 3.785 | 3.823 | 3.600 | 3.621 | 278,574 | -0.16(-4.32%) |
May 09, 2006 | 3.785 | 3.828 | 3.785 | 3.785 | 196,305 | -0.02(-0.57%) |
May 08, 2006 | 3.817 | 3.850 | 3.796 | 3.806 | 143,235 | -0.01(-0.29%) |
May 05, 2006 | 3.801 | 3.839 | 3.790 | 3.817 | 107,610 | +0.02(+0.43%) |
May 04, 2006 | 3.817 | 3.855 | 3.785 | 3.801 | 192,082 | -0.03(-0.71%) |
May 03, 2006 | 3.877 | 3.883 | 3.806 | 3.828 | 177,391 | -0.05(-1.26%) |
May 02, 2006 | 3.796 | 3.883 | 3.796 | 3.877 | 169,862 | +0.08(+2.15%) |
May 01, 2006 | 3.828 | 3.910 | 3.790 | 3.796 | 180,880 | -0.03(-0.71%) |
Apr 28, 2006 | 3.817 | 3.850 | 3.796 | 3.823 | 139,562 | -0.01(-0.28%) |
Apr 27, 2006 | 3.866 | 3.883 | 3.812 | 3.834 | 240,010 | -0.03(-0.85%) |
Apr 26, 2006 | 3.877 | 3.921 | 3.866 | 3.866 | 116,057 | -0.03(-0.70%) |
Apr 25, 2006 | 3.926 | 3.948 | 3.839 | 3.894 | 238,358 | -0.04(-1.11%) |
Apr 24, 2006 | 4.046 | 4.111 | 3.921 | 3.937 | 197,407 | -0.15(-3.60%) |
Apr 21, 2006 | 4.024 | 4.101 | 4.002 | 4.084 | 218,158 | +0.05(+1.21%) |
Apr 20, 2006 | 4.090 | 4.160 | 4.019 | 4.035 | 206,772 | -0.08(-1.85%) |
Apr 19, 2006 | 3.986 | 4.111 | 3.986 | 4.111 | 162,700 | +0.11(+2.72%) |
Apr 18, 2006 | 3.888 | 4.013 | 3.866 | 4.003 | 219,994 | +0.11(+2.94%) |
Apr 17, 2006 | 3.992 | 4.003 | 3.866 | 3.888 | 155,905 | -0.10(-2.59%) |
Apr 13, 2006 | 4.003 | 3.997 | 3.894 | 3.992 | 187,858 | -0.01(-0.27%) |
Apr 12, 2006 | 4.030 | 4.030 | 3.964 | 4.003 | 214,118 | -0.02(-0.41%) |
Apr 11, 2006 | 4.117 | 4.139 | 3.959 | 4.019 | 209,527 | -0.09(-2.25%) |
Apr 10, 2006 | 4.095 | 4.160 | 4.090 | 4.111 | 131,115 | +0.02(+0.40%) |
Apr 07, 2006 | 4.193 | 4.248 | 4.095 | 4.095 | 161,231 | -0.06(-1.44%) |
Apr 06, 2006 | 4.193 | 4.231 | 4.139 | 4.155 | 148,376 | -0.07(-1.55%) |
Apr 05, 2006 | 4.220 | 4.258 | 4.128 | 4.220 | 119,729 | -0.02(-0.39%) |
Apr 04, 2006 | 4.160 | 4.269 | 4.101 | 4.237 | 210,812 | +0.11(+2.64%) |
Apr 03, 2006 | 4.351 | 4.351 | 4.117 | 4.128 | 232,481 | -0.22(-5.01%) |
Mar 31, 2006 | 4.220 | 4.346 | 4.030 | 4.346 | 239,276 | +0.13(+2.97%) |
Mar 30, 2006 | 4.373 | 4.411 | 4.182 | 4.220 | 201,080 | -0.15(-3.49%) |
Mar 29, 2006 | 4.351 | 4.373 | 4.291 | 4.373 | 153,518 | +0.03(+0.75%) |
Mar 28, 2006 | 4.362 | 4.362 | 4.286 | 4.340 | 151,682 | -0.01(-0.25%) |
Mar 27, 2006 | 4.324 | 4.395 | 4.313 | 4.351 | 329,808 | +0.03(+0.63%) |
Mar 24, 2006 | 4.356 | 4.384 | 4.307 | 4.324 | 156,089 | -0.03(-0.75%) |
Mar 23, 2006 | 4.373 | 4.384 | 4.329 | 4.356 | 574,593 | -0.01(-0.25%) |
Mar 22, 2006 | 4.286 | 4.373 | 4.215 | 4.367 | 376,451 | +0.09(+2.04%) |
Mar 21, 2006 | 4.237 | 4.373 | 4.144 | 4.280 | 680,734 | +0.04(+0.90%) |
Mar 20, 2006 | 3.948 | 4.242 | 3.877 | 4.242 | 875,754 | +0.40(+10.34%) |
Mar 17, 2006 | 3.845 | 3.883 | 3.812 | 3.845 | 442,192 | +0.02(+0.57%) |
Mar 16, 2006 | 3.910 | 3.910 | 3.823 | 3.823 | 167,107 | -0.09(-2.23%) |
Mar 15, 2006 | 3.823 | 3.915 | 3.823 | 3.910 | 129,829 | +0.07(+1.84%) |
Mar 14, 2006 | 3.823 | 3.850 | 3.812 | 3.839 | 93,286 | -0.02(-0.56%) |
Mar 13, 2006 | 3.861 | 3.932 | 3.812 | 3.861 | 191,163 | +0.01(+0.14%) |
Mar 10, 2006 | 3.834 | 3.883 | 3.801 | 3.855 | 160,680 | +0.04(+1.00%) |
Mar 09, 2006 | 3.806 | 3.823 | 3.785 | 3.817 | 150,580 | +0.01(+0.14%) |
Mar 08, 2006 | 3.790 | 3.839 | 3.752 | 3.812 | 134,420 | +0.01(+0.29%) |
Mar 07, 2006 | 3.768 | 3.834 | 3.757 | 3.801 | 183,451 | +0.01(+0.29%) |
Mar 06, 2006 | 3.730 | 3.828 | 3.730 | 3.790 | 173,534 | +0.03(+0.72%) |
Mar 03, 2006 | 3.768 | 3.801 | 3.757 | 3.763 | 121,933 | -0.01(-0.14%) |
Mar 02, 2006 | 3.834 | 3.855 | 3.763 | 3.768 | 137,909 | -0.08(-2.12%) |
Mar 01, 2006 | 3.910 | 3.921 | 3.817 | 3.850 | 153,886 | -0.07(-1.81%) |
Feb 28, 2006 | 3.937 | 3.959 | 3.921 | 3.921 | 150,947 | -0.02(-0.42%) |
Feb 27, 2006 | 3.943 | 3.975 | 3.866 | 3.937 | 178,493 | +0.02(+0.56%) |
Feb 24, 2006 | 3.823 | 3.926 | 3.763 | 3.915 | 123,953 | +0.09(+2.28%) |
Feb 23, 2006 | 3.866 | 3.915 | 3.823 | 3.828 | 124,320 | -0.07(-1.68%) |
Feb 22, 2006 | 3.926 | 3.959 | 3.888 | 3.894 | 153,151 | -0.03(-0.83%) |
Feb 21, 2006 | 3.921 | 3.943 | 3.872 | 3.926 | 235,787 | -0.01(-0.14%) |
Feb 17, 2006 | 3.981 | 3.981 | 3.921 | 3.932 | 178,676 | -0.04(-0.96%) |
Feb 16, 2006 | 3.937 | 3.970 | 3.872 | 3.970 | 286,654 | +0.05(+1.25%) |
Feb 15, 2006 | 3.752 | 3.948 | 3.736 | 3.921 | 259,843 | +0.15(+3.90%) |
Feb 14, 2006 | 3.708 | 3.779 | 3.703 | 3.774 | 195,203 | +0.07(+1.76%) |
Feb 13, 2006 | 3.757 | 3.779 | 3.708 | 3.708 | 123,586 | -0.04(-1.16%) |
Feb 10, 2006 | 3.703 | 3.757 | 3.703 | 3.752 | 148,009 | +0.05(+1.32%) |
Feb 09, 2006 | 3.741 | 3.757 | 3.703 | 3.703 | 103,753 | -0.04(-1.02%) |
Feb 08, 2006 | 3.730 | 3.779 | 3.730 | 3.741 | 90,715 | +0.01(+0.29%) |
Feb 07, 2006 | 3.806 | 3.834 | 3.730 | 3.730 | 151,498 | -0.07(-1.86%) |
Feb 06, 2006 | 3.812 | 3.855 | 3.774 | 3.801 | 174,636 | +0.04(+1.16%) |
Feb 03, 2006 | 3.812 | 3.812 | 3.730 | 3.757 | 168,576 | -0.01(-0.14%) |
Feb 02, 2006 | 3.817 | 3.845 | 3.736 | 3.763 | 176,656 | -0.06(-1.57%) |
Feb 01, 2006 | 3.828 | 3.855 | 3.817 | 3.823 | 127,993 | -0.03(-0.85%) |
Jan 31, 2006 | 3.877 | 3.877 | 3.817 | 3.855 | 152,233 | -0.01(-0.14%) |
Jan 30, 2006 | 4.079 | 4.084 | 3.812 | 3.861 | 297,672 | -0.21(-5.09%) |
Jan 27, 2006 | 3.888 | 4.199 | 3.877 | 4.068 | 481,306 | +0.18(+4.62%) |
Jan 26, 2006 | 3.785 | 3.894 | 3.731 | 3.888 | 330,726 | +0.09(+2.44%) |
Jan 25, 2006 | 3.703 | 3.796 | 3.692 | 3.796 | 169,862 | +0.09(+2.35%) |
Jan 24, 2006 | 3.698 | 3.725 | 3.665 | 3.708 | 141,949 | +0.03(+0.89%) |
Jan 23, 2006 | 3.703 | 3.719 | 3.654 | 3.676 | 130,748 | -0.02(-0.59%) |
Jan 20, 2006 | 3.790 | 3.861 | 3.687 | 3.698 | 145,622 | -0.06(-1.59%) |
Jan 19, 2006 | 3.785 | 3.785 | 3.719 | 3.757 | 110,548 | -0.01(-0.29%) |
Jan 18, 2006 | 3.676 | 3.861 | 3.665 | 3.768 | 327,053 | +0.09(+2.52%) |
Jan 17, 2006 | 3.785 | 3.785 | 3.659 | 3.676 | 201,998 | -0.08(-2.17%) |
Jan 13, 2006 | 3.725 | 3.774 | 3.719 | 3.757 | 118,628 | +0.03(+0.88%) |
Jan 12, 2006 | 3.779 | 3.785 | 3.719 | 3.725 | 135,889 | -0.05(-1.44%) |
Jan 11, 2006 | 3.796 | 3.796 | 3.730 | 3.779 | 172,249 | -0.01(-0.29%) |
Jan 10, 2006 | 3.806 | 3.806 | 3.757 | 3.790 | 189,511 | -0.02(-0.43%) |
Jan 09, 2006 | 3.834 | 3.855 | 3.774 | 3.806 | 172,249 | -0.03(-0.71%) |
Jan 06, 2006 | 3.801 | 3.850 | 3.736 | 3.834 | 203,100 | +0.06(+1.59%) |
Jan 05, 2006 | 3.741 | 3.823 | 3.736 | 3.774 | 168,760 | +0.03(+0.87%) |
Jan 04, 2006 | 3.817 | 3.845 | 3.730 | 3.741 | 245,152 | -0.08(-2.14%) |
Jan 03, 2006 | 3.817 | 3.850 | 3.730 | 3.823 | 236,338 | +0.01(+0.14%) |
Dec 30, 2005 | 3.817 | 3.883 | 3.806 | 3.817 | 281,879 | -0.03(-0.71%) |
Dec 29, 2005 | 3.948 | 4.024 | 3.817 | 3.845 | 278,941 | -0.14(-3.55%) |
Dec 28, 2005 | 3.839 | 4.193 | 3.839 | 3.986 | 494,712 | +0.14(+3.68%) |
Dec 27, 2005 | 3.954 | 4.035 | 3.845 | 3.845 | 384,531 | -0.08(-2.08%) |
Dec 23, 2005 | 3.730 | 3.948 | 3.714 | 3.926 | 619,951 | +0.35(+9.74%) |
Dec 22, 2005 | 3.567 | 3.621 | 3.551 | 3.578 | 283,164 | +0.02(+0.46%) |
Dec 21, 2005 | 3.676 | 3.730 | 3.551 | 3.561 | 320,626 | -0.11(-3.11%) |
Dec 20, 2005 | 3.681 | 3.714 | 3.676 | 3.676 | 197,223 | -0.02(-0.59%) |
Dec 19, 2005 | 3.752 | 3.757 | 3.676 | 3.698 | 247,907 | -0.02(-0.59%) |
Dec 16, 2005 | 3.692 | 3.747 | 3.649 | 3.719 | 464,412 | +0.08(+2.25%) |
Dec 15, 2005 | 3.681 | 3.703 | 3.583 | 3.638 | 304,282 | -0.07(-1.76%) |
Dec 14, 2005 | 3.757 | 3.801 | 3.670 | 3.703 | 272,146 | -0.02(-0.58%) |
Dec 13, 2005 | 3.757 | 3.801 | 3.708 | 3.725 | 331,277 | -0.05(-1.30%) |
Dec 12, 2005 | 3.812 | 3.812 | 3.741 | 3.774 | 233,032 | -0.02(-0.57%) |
Dec 09, 2005 | 3.763 | 3.834 | 3.757 | 3.796 | 244,234 | +0.03(+0.72%) |
Dec 08, 2005 | 3.883 | 3.883 | 3.757 | 3.768 | 292,530 | -0.06(-1.56%) |
Dec 07, 2005 | 3.850 | 3.888 | 3.796 | 3.828 | 252,497 | -0.01(-0.14%) |
Dec 06, 2005 | 3.894 | 3.926 | 3.834 | 3.834 | 158,109 | -0.04(-0.98%) |
Dec 05, 2005 | 3.915 | 3.921 | 3.817 | 3.872 | 255,068 | -0.02(-0.56%) |
Dec 02, 2005 | 3.975 | 4.030 | 3.828 | 3.894 | 164,904 | -0.08(-1.92%) |
Dec 01, 2005 | 3.866 | 4.003 | 3.855 | 3.970 | 262,046 | +0.13(+3.40%) |
Nov 30, 2005 | 3.845 | 3.910 | 3.812 | 3.839 | 221,463 | +0.02(+0.57%) |
Nov 29, 2005 | 3.796 | 3.866 | 3.785 | 3.817 | 311,077 | +0.02(+0.57%) |
Nov 28, 2005 | 3.948 | 3.948 | 3.785 | 3.796 | 284,634 | -0.11(-2.92%) |
Nov 25, 2005 | 3.932 | 3.937 | 3.899 | 3.910 | 75,106 | -0.02(-0.55%) |
Nov 23, 2005 | 3.915 | 3.975 | 3.894 | 3.932 | 329,991 | +0.03(+0.84%) |
Nov 22, 2005 | 3.981 | 3.986 | 3.872 | 3.899 | 290,510 | -0.06(-1.51%) |
Nov 21, 2005 | 3.921 | 3.970 | 3.866 | 3.959 | 286,654 | +0.11(+2.97%) |
Nov 18, 2005 | 3.888 | 3.888 | 3.785 | 3.845 | 158,109 | -0.02(-0.56%) |
Nov 17, 2005 | 3.752 | 3.888 | 3.698 | 3.866 | 277,472 | +0.14(+3.80%) |
Nov 16, 2005 | 3.888 | 3.910 | 3.681 | 3.725 | 590,386 | -0.17(-4.47%) |
Nov 15, 2005 | 3.992 | 3.997 | 3.877 | 3.899 | 205,303 | -0.10(-2.45%) |
Nov 14, 2005 | 4.111 | 4.122 | 3.975 | 3.997 | 210,261 | -0.12(-2.91%) |
Nov 11, 2005 | 4.128 | 4.220 | 4.090 | 4.117 | 154,069 | -0.02(-0.40%) |
Nov 10, 2005 | 4.166 | 4.166 | 4.062 | 4.133 | 159,395 | -0.01(-0.26%) |
Nov 09, 2005 | 4.101 | 4.182 | 4.068 | 4.144 | 239,459 | +0.10(+2.42%) |
Nov 08, 2005 | 4.166 | 4.166 | 4.008 | 4.046 | 305,568 | -0.14(-3.38%) |
Nov 07, 2005 | 4.030 | 4.215 | 4.024 | 4.188 | 219,627 | +0.16(+3.92%) |
Nov 04, 2005 | 4.084 | 4.084 | 3.981 | 4.030 | 214,485 | -0.07(-1.60%) |
Nov 03, 2005 | 4.231 | 4.231 | 4.084 | 4.095 | 184,736 | -0.03(-0.66%) |
Nov 02, 2005 | 3.997 | 4.128 | 3.997 | 4.122 | 442,192 | +0.14(+3.42%) |
Nov 01, 2005 | 4.041 | 4.062 | 3.975 | 3.986 | 414,831 | -0.01(-0.14%) |
Oct 31, 2005 | 4.024 | 4.111 | 3.964 | 3.992 | 480,388 | +0.05(+1.24%) |
Oct 28, 2005 | 4.003 | 4.035 | 3.883 | 3.943 | 653,372 | -0.06(-1.50%) |
Oct 27, 2005 | 4.275 | 4.275 | 3.921 | 4.003 | 701,117 | -0.25(-5.89%) |
Oct 26, 2005 | 4.416 | 4.460 | 4.177 | 4.253 | 398,120 | -0.16(-3.70%) |
Oct 25, 2005 | 4.634 | 4.635 | 4.411 | 4.416 | 440,907 | -0.26(-5.59%) |
Oct 24, 2005 | 4.852 | 4.890 | 4.634 | 4.678 | 237,072 | -0.14(-2.94%) |
Oct 21, 2005 | 4.983 | 4.988 | 4.765 | 4.819 | 188,042 | -0.09(-1.78%) |
Oct 20, 2005 | 4.847 | 5.010 | 4.830 | 4.906 | 245,152 | +0.09(+1.81%) |
Oct 19, 2005 | 4.678 | 4.836 | 4.634 | 4.819 | 175,922 | +0.14(+2.91%) |
Oct 18, 2005 | 4.759 | 4.847 | 4.656 | 4.683 | 149,662 | -0.10(-2.05%) |
Oct 17, 2005 | 4.852 | 4.896 | 4.721 | 4.781 | 120,831 | -0.03(-0.68%) |
Oct 14, 2005 | 4.803 | 4.868 | 4.656 | 4.814 | 98,979 | +0.07(+1.38%) |
Oct 13, 2005 | 4.547 | 4.814 | 4.547 | 4.749 | 228,809 | +0.17(+3.81%) |
Oct 12, 2005 | 4.721 | 4.743 | 4.574 | 4.574 | 189,327 | -0.16(-3.34%) |
Oct 11, 2005 | 4.901 | 4.901 | 4.710 | 4.732 | 95,857 | -0.15(-3.12%) |
Oct 10, 2005 | 4.792 | 4.896 | 4.732 | 4.885 | 150,029 | +0.11(+2.40%) |
Oct 07, 2005 | 4.738 | 4.825 | 4.710 | 4.770 | 92,184 | +0.06(+1.27%) |
Oct 06, 2005 | 4.727 | 4.879 | 4.645 | 4.710 | 183,634 | -0.04(-0.92%) |
Oct 05, 2005 | 4.847 | 4.874 | 4.732 | 4.754 | 144,704 | -0.11(-2.35%) |
Oct 04, 2005 | 4.983 | 5.037 | 4.847 | 4.868 | 120,831 | -0.14(-2.83%) |