Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.087 | 5.215 | 5.070 | 5.197 | 19,978,966 | +0.11(+2.15%) |
Nov 29, 2006 | 5.076 | 5.104 | 5.064 | 5.087 | 8,358,129 | +0.05(+0.91%) |
Nov 28, 2006 | 5.000 | 5.047 | 4.991 | 5.042 | 8,946,502 | +0.01(+0.13%) |
Nov 27, 2006 | 5.067 | 5.087 | 5.025 | 5.035 | 10,429,810 | -0.04(-0.88%) |
Nov 24, 2006 | 5.070 | 5.112 | 5.046 | 5.080 | 6,442,585 | -0.02(-0.31%) |
Nov 22, 2006 | 5.060 | 5.096 | 5.049 | 5.096 | 5,439,115 | +0.02(+0.47%) |
Nov 21, 2006 | 5.042 | 5.088 | 5.017 | 5.072 | 9,311,140 | +0.01(+0.25%) |
Nov 20, 2006 | 5.015 | 5.067 | 4.998 | 5.060 | 11,554,192 | +0.04(+0.80%) |
Nov 17, 2006 | 4.991 | 5.031 | 4.979 | 5.020 | 11,955,009 | +0.02(+0.37%) |
Nov 16, 2006 | 5.033 | 5.036 | 4.972 | 5.001 | 7,984,921 | -0.01(-0.27%) |
Nov 15, 2006 | 4.973 | 5.038 | 4.973 | 5.015 | 16,274,502 | +0.04(+0.83%) |
Nov 14, 2006 | 4.955 | 4.978 | 4.920 | 4.973 | 8,586,623 | +0.03(+0.62%) |
Nov 13, 2006 | 4.921 | 4.989 | 4.918 | 4.943 | 14,278,986 | +0.00(+0.05%) |
Nov 10, 2006 | 4.879 | 4.942 | 4.869 | 4.940 | 10,386,967 | +0.07(+1.41%) |
Nov 09, 2006 | 4.903 | 4.903 | 4.843 | 4.872 | 11,279,999 | -0.01(-0.24%) |
Nov 08, 2006 | 4.809 | 4.904 | 4.808 | 4.883 | 10,650,688 | +0.03(+0.55%) |
Nov 07, 2006 | 4.877 | 4.895 | 4.852 | 4.856 | 16,785,758 | -0.02(-0.39%) |
Nov 06, 2006 | 4.861 | 4.890 | 4.840 | 4.875 | 13,665,860 | +0.01(+0.28%) |
Nov 03, 2006 | 4.884 | 4.923 | 4.838 | 4.862 | 14,035,259 | -0.01(-0.25%) |
Nov 02, 2006 | 4.768 | 4.879 | 4.757 | 4.874 | 19,816,164 | +0.07(+1.54%) |
Nov 01, 2006 | 4.837 | 4.837 | 4.784 | 4.800 | 17,715,920 | -0.03(-0.53%) |
Oct 31, 2006 | 4.821 | 4.837 | 4.784 | 4.825 | 11,003,902 | -0.01(-0.14%) |
Oct 30, 2006 | 4.796 | 4.845 | 4.781 | 4.832 | 12,445,320 | +0.01(+0.16%) |
Oct 27, 2006 | 4.883 | 4.897 | 4.815 | 4.824 | 13,278,372 | -0.10(-1.93%) |
Oct 26, 2006 | 4.887 | 4.940 | 4.861 | 4.919 | 19,131,632 | +0.02(+0.34%) |
Oct 25, 2006 | 4.800 | 4.904 | 4.800 | 4.903 | 26,742,396 | +0.12(+2.44%) |
Oct 24, 2006 | 4.703 | 4.793 | 4.679 | 4.786 | 13,663,956 | +0.04(+0.87%) |
Oct 23, 2006 | 4.653 | 4.747 | 4.652 | 4.744 | 11,351,404 | +0.09(+1.96%) |
Oct 20, 2006 | 4.695 | 4.699 | 4.630 | 4.653 | 11,256,198 | -0.04(-0.89%) |
Oct 19, 2006 | 4.653 | 4.705 | 4.633 | 4.695 | 8,201,991 | +0.02(+0.44%) |
Oct 18, 2006 | 4.718 | 4.721 | 4.633 | 4.675 | 17,399,836 | -0.04(-0.82%) |
Oct 17, 2006 | 4.727 | 4.744 | 4.689 | 4.713 | 13,800,100 | -0.04(-0.86%) |
Oct 16, 2006 | 4.706 | 4.766 | 4.706 | 4.754 | 15,153,929 | +0.05(+1.04%) |
Oct 13, 2006 | 4.700 | 4.728 | 4.690 | 4.706 | 10,607,845 | -0.01(-0.23%) |
Oct 12, 2006 | 4.639 | 4.728 | 4.630 | 4.717 | 19,056,420 | +0.07(+1.55%) |
Oct 11, 2006 | 4.648 | 4.660 | 4.610 | 4.645 | 8,467,616 | -0.01(-0.16%) |
Oct 10, 2006 | 4.642 | 4.692 | 4.642 | 4.652 | 10,980,100 | +0.01(+0.14%) |
Oct 09, 2006 | 4.606 | 4.657 | 4.596 | 4.646 | 9,235,928 | +0.02(+0.35%) |
Oct 06, 2006 | 4.660 | 4.660 | 4.590 | 4.629 | 15,260,559 | -0.05(-0.97%) |
Oct 05, 2006 | 4.661 | 4.698 | 4.643 | 4.675 | 16,220,235 | -0.02(-0.32%) |
Oct 04, 2006 | 4.606 | 4.704 | 4.606 | 4.690 | 22,256,292 | +0.08(+1.64%) |
Oct 03, 2006 | 4.581 | 4.620 | 4.565 | 4.614 | 13,356,441 | +0.02(+0.43%) |
Oct 02, 2006 | 4.567 | 4.620 | 4.564 | 4.594 | 11,373,301 | -0.01(-0.16%) |
Sep 29, 2006 | 4.648 | 4.648 | 4.598 | 4.602 | 13,525,907 | -0.04(-0.77%) |
Sep 28, 2006 | 4.627 | 4.649 | 4.611 | 4.637 | 13,003,227 | +0.01(+0.22%) |
Sep 27, 2006 | 4.601 | 4.669 | 4.597 | 4.627 | 36,163,976 | -0.01(-0.32%) |
Sep 26, 2006 | 4.514 | 4.660 | 4.500 | 4.642 | 40,324,472 | +0.10(+2.17%) |
Sep 25, 2006 | 4.541 | 4.567 | 4.481 | 4.543 | 33,359,208 | +0.01(+0.17%) |
Sep 22, 2006 | 4.524 | 4.562 | 4.456 | 4.535 | 73,266,680 | +0.20(+4.73%) |
Sep 21, 2006 | 4.355 | 4.404 | 4.305 | 4.331 | 34,072,300 | -0.01(-0.17%) |
Sep 20, 2006 | 4.333 | 4.351 | 4.296 | 4.338 | 32,866,040 | +0.03(+0.69%) |
Sep 19, 2006 | 4.324 | 4.324 | 4.240 | 4.308 | 29,479,566 | -0.02(-0.35%) |
Sep 18, 2006 | 4.342 | 4.357 | 4.306 | 4.323 | 23,731,032 | -0.03(-0.78%) |
Sep 15, 2006 | 4.348 | 4.374 | 4.335 | 4.357 | 21,559,384 | +0.01(+0.24%) |
Sep 14, 2006 | 4.356 | 4.358 | 4.311 | 4.347 | 22,767,548 | -0.02(-0.40%) |
Sep 13, 2006 | 4.359 | 4.378 | 4.348 | 4.364 | 35,860,268 | -0.02(-0.42%) |
Sep 12, 2006 | 4.329 | 4.409 | 4.284 | 4.383 | 26,265,414 | +0.05(+1.25%) |
Sep 11, 2006 | 4.306 | 4.339 | 4.302 | 4.329 | 15,928,905 | +0.02(+0.45%) |
Sep 08, 2006 | 4.243 | 4.311 | 4.239 | 4.309 | 19,602,902 | +0.08(+1.81%) |
Sep 07, 2006 | 4.252 | 4.252 | 4.194 | 4.232 | 15,812,754 | -0.02(-0.47%) |
Sep 06, 2006 | 4.267 | 4.295 | 4.238 | 4.252 | 14,056,204 | -0.02(-0.54%) |
Sep 05, 2006 | 4.254 | 4.277 | 4.219 | 4.275 | 17,128,500 | +0.01(+0.33%) |
Sep 01, 2006 | 4.241 | 4.273 | 4.240 | 4.261 | 17,721,632 | +0.02(+0.47%) |
Aug 31, 2006 | 4.191 | 4.251 | 4.189 | 4.241 | 17,933,942 | +0.05(+1.25%) |
Aug 30, 2006 | 4.194 | 4.225 | 4.160 | 4.189 | 30,821,018 | -0.01(-0.26%) |
Aug 29, 2006 | 4.083 | 4.205 | 4.082 | 4.200 | 29,287,250 | +0.11(+2.72%) |
Aug 28, 2006 | 4.040 | 4.095 | 4.038 | 4.089 | 16,300,208 | +0.06(+1.41%) |
Aug 25, 2006 | 4.032 | 4.043 | 4.010 | 4.032 | 14,941,619 | -0.00(-0.09%) |
Aug 24, 2006 | 4.032 | 4.049 | 4.012 | 4.035 | 14,456,069 | -0.00(-0.01%) |
Aug 23, 2006 | 4.032 | 4.046 | 4.023 | 4.036 | 14,098,095 | +0.00(+0.00%) |
Aug 22, 2006 | 4.041 | 4.077 | 4.033 | 4.036 | 14,150,458 | +0.00(+0.10%) |
Aug 21, 2006 | 4.029 | 4.046 | 4.015 | 4.032 | 11,565,617 | +0.00(+0.08%) |
Aug 18, 2006 | 4.037 | 4.045 | 4.006 | 4.029 | 21,163,328 | -0.01(-0.32%) |
Aug 17, 2006 | 4.083 | 4.085 | 4.012 | 4.042 | 24,332,732 | -0.04(-1.02%) |
Aug 16, 2006 | 4.095 | 4.096 | 4.018 | 4.083 | 30,077,458 | +0.00(+0.10%) |
Aug 15, 2006 | 4.067 | 4.085 | 4.038 | 4.079 | 24,790,674 | +0.03(+0.63%) |
Aug 14, 2006 | 4.044 | 4.076 | 4.042 | 4.053 | 15,927,953 | +0.04(+0.88%) |
Aug 11, 2006 | 4.015 | 4.034 | 4.004 | 4.018 | 25,511,382 | +0.02(+0.41%) |
Aug 10, 2006 | 4.023 | 4.036 | 3.966 | 4.002 | 25,149,600 | -0.04(-0.88%) |
Aug 09, 2006 | 4.058 | 4.080 | 4.028 | 4.038 | 16,798,136 | -0.01(-0.30%) |
Aug 08, 2006 | 4.115 | 4.145 | 4.027 | 4.050 | 19,082,126 | -0.04(-1.04%) |
Aug 07, 2006 | 4.111 | 4.111 | 4.043 | 4.092 | 23,751,024 | -0.04(-0.95%) |
Aug 04, 2006 | 4.123 | 4.154 | 4.097 | 4.132 | 21,284,238 | +0.03(+0.67%) |
Aug 03, 2006 | 4.078 | 4.114 | 4.041 | 4.104 | 37,352,144 | +0.00(+0.03%) |
Aug 02, 2006 | 4.138 | 4.156 | 4.096 | 4.103 | 31,076,170 | -0.03(-0.71%) |
Aug 01, 2006 | 4.149 | 4.185 | 4.114 | 4.133 | 21,289,000 | -0.02(-0.39%) |
Jul 31, 2006 | 4.181 | 4.215 | 4.127 | 4.149 | 16,876,204 | -0.05(-1.13%) |
Jul 28, 2006 | 4.158 | 4.215 | 4.131 | 4.196 | 16,352,571 | +0.05(+1.19%) |
Jul 27, 2006 | 4.225 | 4.270 | 4.132 | 4.147 | 13,981,944 | -0.05(-1.30%) |
Jul 26, 2006 | 4.201 | 4.208 | 4.156 | 4.201 | 14,320,877 | -0.02(-0.45%) |
Jul 25, 2006 | 4.209 | 4.239 | 4.156 | 4.220 | 16,930,472 | -0.01(-0.35%) |
Jul 24, 2006 | 4.205 | 4.251 | 4.199 | 4.235 | 17,231,322 | +0.03(+0.72%) |
Jul 21, 2006 | 4.180 | 4.217 | 4.153 | 4.205 | 23,402,570 | +0.02(+0.58%) |
Jul 20, 2006 | 4.115 | 4.192 | 4.108 | 4.180 | 22,846,568 | +0.04(+1.02%) |
Jul 19, 2006 | 4.123 | 4.172 | 4.131 | 4.138 | 28,427,540 | +0.02(+0.38%) |
Jul 18, 2006 | 4.143 | 4.157 | 4.107 | 4.123 | 31,266,582 | -0.02(-0.49%) |
Jul 17, 2006 | 4.096 | 4.154 | 4.096 | 4.143 | 21,754,556 | +0.02(+0.39%) |
Jul 14, 2006 | 4.117 | 4.158 | 4.114 | 4.127 | 23,175,980 | -0.01(-0.23%) |
Jul 13, 2006 | 4.128 | 4.155 | 4.100 | 4.136 | 16,891,436 | +0.01(+0.19%) |
Jul 12, 2006 | 4.104 | 4.143 | 4.102 | 4.128 | 22,226,778 | +0.00(+0.03%) |
Jul 11, 2006 | 4.136 | 4.155 | 4.109 | 4.127 | 13,442,126 | -0.02(-0.49%) |
Jul 10, 2006 | 4.153 | 4.183 | 4.134 | 4.148 | 11,540,863 | -0.01(-0.13%) |
Jul 07, 2006 | 4.176 | 4.196 | 4.146 | 4.153 | 18,583,246 | -0.04(-0.89%) |
Jul 06, 2006 | 4.217 | 4.223 | 4.185 | 4.190 | 18,222,416 | -0.01(-0.32%) |
Jul 05, 2006 | 4.241 | 4.249 | 4.183 | 4.204 | 22,012,564 | -0.07(-1.57%) |
Jul 03, 2006 | 4.257 | 4.293 | 4.257 | 4.271 | 5,625,718 | +0.02(+0.41%) |
Jun 30, 2006 | 4.259 | 4.302 | 4.249 | 4.254 | 12,294,894 | +0.00(+0.02%) |
Jun 29, 2006 | 4.201 | 4.267 | 4.176 | 4.253 | 24,613,590 | +0.07(+1.58%) |
Jun 28, 2006 | 4.280 | 4.280 | 4.144 | 4.187 | 81,270,640 | -0.21(-4.68%) |
Jun 27, 2006 | 4.435 | 4.435 | 4.366 | 4.392 | 17,483,618 | -0.03(-0.71%) |
Jun 26, 2006 | 4.456 | 4.461 | 4.410 | 4.424 | 10,089,925 | -0.01(-0.15%) |
Jun 23, 2006 | 4.405 | 4.462 | 4.390 | 4.430 | 13,775,347 | +0.03(+0.58%) |
Jun 22, 2006 | 4.346 | 4.411 | 4.318 | 4.405 | 15,657,568 | +0.06(+1.35%) |
Jun 21, 2006 | 4.314 | 4.372 | 4.301 | 4.346 | 13,256,474 | +0.03(+0.69%) |
Jun 20, 2006 | 4.376 | 4.384 | 4.301 | 4.316 | 15,892,727 | -0.05(-1.07%) |
Jun 19, 2006 | 4.411 | 4.414 | 4.337 | 4.363 | 12,379,628 | -0.00(-0.10%) |
Jun 16, 2006 | 4.369 | 4.426 | 4.359 | 4.367 | 9,916,650 | -0.02(-0.48%) |
Jun 15, 2006 | 4.310 | 4.424 | 4.301 | 4.388 | 16,071,714 | +0.08(+1.79%) |
Jun 14, 2006 | 4.264 | 4.317 | 4.264 | 4.311 | 15,894,631 | +0.04(+0.87%) |
Jun 13, 2006 | 4.254 | 4.318 | 4.249 | 4.273 | 14,257,089 | +0.01(+0.30%) |
Jun 12, 2006 | 4.267 | 4.322 | 4.254 | 4.261 | 14,095,239 | +0.00(+0.00%) |
Jun 09, 2006 | 4.251 | 4.292 | 4.238 | 4.261 | 7,741,194 | +0.03(+0.59%) |
Jun 08, 2006 | 4.233 | 4.253 | 4.157 | 4.236 | 16,614,388 | -0.00(-0.11%) |
Jun 07, 2006 | 4.215 | 4.263 | 4.214 | 4.240 | 22,578,088 | +0.03(+0.67%) |
Jun 06, 2006 | 4.228 | 4.239 | 4.196 | 4.212 | 11,087,683 | -0.00(-0.06%) |
Jun 05, 2006 | 4.295 | 4.296 | 4.209 | 4.215 | 17,323,672 | -0.08(-1.88%) |
Jun 02, 2006 | 4.274 | 4.315 | 4.258 | 4.295 | 12,758,547 | +0.02(+0.45%) |
Jun 01, 2006 | 4.223 | 4.282 | 4.216 | 4.276 | 13,171,741 | +0.06(+1.38%) |
May 31, 2006 | 4.201 | 4.233 | 4.201 | 4.218 | 12,724,273 | +0.02(+0.39%) |
May 30, 2006 | 4.246 | 4.248 | 4.201 | 4.201 | 9,181,660 | -0.05(-1.25%) |
May 26, 2006 | 4.197 | 4.282 | 4.194 | 4.254 | 14,976,846 | +0.07(+1.71%) |
May 25, 2006 | 4.183 | 4.190 | 4.147 | 4.183 | 7,204,233 | +0.02(+0.49%) |
May 24, 2006 | 4.149 | 4.179 | 4.118 | 4.163 | 15,932,713 | +0.01(+0.34%) |
May 23, 2006 | 4.133 | 4.280 | 4.133 | 4.148 | 31,795,926 | +0.05(+1.30%) |
May 22, 2006 | 4.123 | 4.152 | 4.064 | 4.095 | 27,496,426 | -0.04(-0.92%) |
May 19, 2006 | 4.180 | 4.183 | 4.085 | 4.133 | 37,059,864 | -0.06(-1.32%) |
May 18, 2006 | 4.176 | 4.252 | 4.176 | 4.188 | 14,110,472 | -0.03(-0.68%) |
May 17, 2006 | 4.205 | 4.249 | 4.190 | 4.217 | 18,096,744 | -0.02(-0.46%) |
May 16, 2006 | 4.296 | 4.311 | 4.228 | 4.237 | 15,328,155 | -0.05(-1.19%) |
May 15, 2006 | 4.254 | 4.290 | 4.254 | 4.288 | 11,677,960 | +0.01(+0.17%) |
May 12, 2006 | 4.254 | 4.302 | 4.250 | 4.280 | 12,274,901 | +0.01(+0.23%) |
May 11, 2006 | 4.355 | 4.364 | 4.261 | 4.270 | 10,329,844 | -0.05(-1.24%) |
May 10, 2006 | 4.327 | 4.355 | 4.317 | 4.324 | 8,706,583 | +0.01(+0.16%) |
May 09, 2006 | 4.325 | 4.351 | 4.314 | 4.317 | 8,241,978 | -0.00(-0.06%) |
May 08, 2006 | 4.285 | 4.330 | 4.281 | 4.320 | 9,322,565 | +0.04(+0.86%) |
May 05, 2006 | 4.263 | 4.284 | 4.250 | 4.283 | 8,135,347 | +0.03(+0.73%) |
May 04, 2006 | 4.272 | 4.301 | 4.251 | 4.252 | 10,418,385 | -0.01(-0.21%) |
May 03, 2006 | 4.284 | 4.296 | 4.230 | 4.261 | 14,265,657 | -0.02(-0.54%) |
May 02, 2006 | 4.312 | 4.323 | 4.284 | 4.284 | 9,131,201 | -0.01(-0.16%) |
May 01, 2006 | 4.308 | 4.329 | 4.282 | 4.291 | 11,368,541 | -0.01(-0.17%) |
Apr 28, 2006 | 4.314 | 4.327 | 4.268 | 4.298 | 7,882,099 | +0.00(+0.00%) |
Apr 27, 2006 | 4.220 | 4.303 | 4.220 | 4.298 | 12,312,031 | +0.03(+0.71%) |
Apr 26, 2006 | 4.321 | 4.332 | 4.252 | 4.268 | 14,852,126 | -0.04(-0.93%) |
Apr 25, 2006 | 4.338 | 4.350 | 4.291 | 4.308 | 11,686,528 | -0.04(-0.82%) |
Apr 24, 2006 | 4.360 | 4.361 | 4.333 | 4.343 | 13,606,832 | -0.02(-0.39%) |
Apr 21, 2006 | 4.364 | 4.367 | 4.334 | 4.360 | 10,980,100 | +0.01(+0.23%) |
Apr 20, 2006 | 4.309 | 4.359 | 4.309 | 4.350 | 8,859,864 | +0.04(+0.86%) |
Apr 19, 2006 | 4.296 | 4.329 | 4.282 | 4.313 | 11,756,981 | +0.02(+0.45%) |
Apr 18, 2006 | 4.293 | 4.314 | 4.280 | 4.293 | 20,452,138 | -0.00(-0.07%) |
Apr 17, 2006 | 4.372 | 4.372 | 4.267 | 4.296 | 19,843,772 | -0.08(-1.79%) |
Apr 13, 2006 | 4.335 | 4.396 | 4.336 | 4.375 | 16,086,947 | +0.04(+0.91%) |
Apr 12, 2006 | 4.332 | 4.348 | 4.308 | 4.335 | 14,200,917 | +0.00(+0.07%) |
Apr 11, 2006 | 4.388 | 4.408 | 4.323 | 4.332 | 11,938,824 | -0.03(-0.72%) |
Apr 10, 2006 | 4.402 | 4.417 | 4.343 | 4.364 | 12,761,403 | -0.03(-0.65%) |
Apr 07, 2006 | 4.472 | 4.482 | 4.387 | 4.392 | 12,411,998 | -0.06(-1.45%) |
Apr 06, 2006 | 4.448 | 4.470 | 4.406 | 4.457 | 13,468,784 | +0.02(+0.34%) |
Apr 05, 2006 | 4.459 | 4.472 | 4.423 | 4.441 | 9,274,962 | -0.02(-0.55%) |
Apr 04, 2006 | 4.445 | 4.473 | 4.412 | 4.466 | 9,180,708 | +0.01(+0.15%) |
Apr 03, 2006 | 4.469 | 4.509 | 4.446 | 4.459 | 13,697,278 | -0.01(-0.22%) |
Mar 31, 2006 | 4.464 | 4.475 | 4.446 | 4.469 | 10,159,425 | +0.01(+0.12%) |
Mar 30, 2006 | 4.511 | 4.513 | 4.446 | 4.464 | 14,128,561 | -0.03(-0.63%) |
Mar 29, 2006 | 4.469 | 4.493 | 4.464 | 4.492 | 7,966,832 | +0.02(+0.40%) |
Mar 28, 2006 | 4.480 | 4.508 | 4.452 | 4.475 | 10,072,788 | -0.01(-0.29%) |
Mar 27, 2006 | 4.509 | 4.509 | 4.467 | 4.488 | 9,751,944 | -0.03(-0.59%) |
Mar 24, 2006 | 4.522 | 4.555 | 4.491 | 4.514 | 14,760,728 | -0.00(-0.06%) |
Mar 23, 2006 | 4.556 | 4.574 | 4.517 | 4.517 | 28,063,854 | -0.04(-0.93%) |
Mar 22, 2006 | 4.459 | 4.579 | 4.438 | 4.560 | 46,115,852 | +0.10(+2.20%) |
Mar 21, 2006 | 4.491 | 4.491 | 4.448 | 4.461 | 22,895,124 | -0.03(-0.65%) |
Mar 20, 2006 | 4.464 | 4.528 | 4.459 | 4.491 | 18,097,696 | +0.00(+0.11%) |
Mar 17, 2006 | 4.504 | 4.512 | 4.480 | 4.486 | 13,353,584 | -0.03(-0.70%) |
Mar 16, 2006 | 4.464 | 4.541 | 4.464 | 4.518 | 14,684,563 | +0.05(+1.18%) |
Mar 15, 2006 | 4.465 | 4.479 | 4.433 | 4.465 | 13,957,190 | +0.02(+0.47%) |
Mar 14, 2006 | 4.433 | 4.445 | 4.421 | 4.444 | 9,949,020 | +0.01(+0.20%) |
Mar 13, 2006 | 4.463 | 4.466 | 4.425 | 4.435 | 10,779,216 | -0.03(-0.64%) |
Mar 10, 2006 | 4.482 | 4.503 | 4.453 | 4.463 | 10,800,161 | -0.02(-0.42%) |
Mar 09, 2006 | 4.454 | 4.490 | 4.450 | 4.482 | 14,014,314 | +0.02(+0.41%) |
Mar 08, 2006 | 4.451 | 4.468 | 4.438 | 4.464 | 23,684,380 | +0.01(+0.12%) |
Mar 07, 2006 | 4.499 | 4.499 | 4.413 | 4.459 | 29,037,810 | -0.12(-2.54%) |
Mar 06, 2006 | 4.543 | 4.624 | 4.530 | 4.575 | 14,893,064 | +0.04(+0.94%) |
Mar 03, 2006 | 4.509 | 4.554 | 4.505 | 4.532 | 9,981,390 | +0.01(+0.29%) |
Mar 02, 2006 | 4.503 | 4.537 | 4.482 | 4.519 | 16,513,469 | -0.01(-0.30%) |
Mar 01, 2006 | 4.551 | 4.576 | 4.527 | 4.533 | 12,749,979 | -0.02(-0.54%) |
Feb 28, 2006 | 4.585 | 4.613 | 4.549 | 4.557 | 22,225,826 | -0.03(-0.60%) |
Feb 27, 2006 | 4.580 | 4.606 | 4.552 | 4.585 | 8,543,781 | +0.01(+0.11%) |
Feb 24, 2006 | 4.546 | 4.595 | 4.538 | 4.580 | 13,107,953 | +0.03(+0.73%) |
Feb 23, 2006 | 4.513 | 4.591 | 4.503 | 4.546 | 12,029,270 | +0.03(+0.73%) |
Feb 22, 2006 | 4.477 | 4.565 | 4.470 | 4.513 | 14,322,781 | +0.05(+1.01%) |
Feb 21, 2006 | 4.454 | 4.479 | 4.438 | 4.468 | 10,406,009 | +0.01(+0.21%) |
Feb 17, 2006 | 4.425 | 4.476 | 4.417 | 4.459 | 9,522,498 | +0.01(+0.17%) |
Feb 16, 2006 | 4.461 | 4.468 | 4.429 | 4.451 | 7,443,200 | +0.03(+0.58%) |
Feb 15, 2006 | 4.425 | 4.464 | 4.398 | 4.426 | 11,250,485 | +0.01(+0.32%) |
Feb 14, 2006 | 4.426 | 4.445 | 4.391 | 4.411 | 13,993,368 | -0.01(-0.33%) |
Feb 13, 2006 | 4.419 | 4.430 | 4.367 | 4.426 | 11,320,938 | -0.01(-0.22%) |
Feb 10, 2006 | 4.448 | 4.448 | 4.362 | 4.436 | 12,304,415 | +0.03(+0.69%) |
Feb 09, 2006 | 4.401 | 4.435 | 4.390 | 4.406 | 10,987,717 | -0.03(-0.59%) |
Feb 08, 2006 | 4.396 | 4.461 | 4.385 | 4.432 | 22,179,174 | +0.05(+1.11%) |
Feb 07, 2006 | 4.427 | 4.448 | 4.370 | 4.383 | 12,339,641 | -0.04(-0.82%) |
Feb 06, 2006 | 4.485 | 4.503 | 4.414 | 4.419 | 22,904,644 | +0.02(+0.55%) |
Feb 03, 2006 | 4.354 | 4.402 | 4.345 | 4.395 | 18,834,590 | +0.02(+0.41%) |
Feb 02, 2006 | 4.368 | 4.407 | 4.359 | 4.377 | 24,354,630 | +0.01(+0.26%) |
Feb 01, 2006 | 4.267 | 4.418 | 4.265 | 4.366 | 42,278,100 | +0.11(+2.69%) |
Jan 31, 2006 | 4.296 | 4.309 | 4.248 | 4.251 | 24,215,630 | -0.04(-1.04%) |
Jan 30, 2006 | 4.339 | 4.348 | 4.233 | 4.296 | 93,991,104 | -0.07(-1.62%) |
Jan 27, 2006 | 4.424 | 4.445 | 4.363 | 4.367 | 20,261,728 | -0.04(-0.99%) |
Jan 26, 2006 | 4.471 | 4.471 | 4.400 | 4.410 | 19,000,248 | -0.01(-0.33%) |
Jan 25, 2006 | 4.415 | 4.440 | 4.406 | 4.425 | 12,220,634 | +0.01(+0.29%) |
Jan 24, 2006 | 4.428 | 4.439 | 4.366 | 4.413 | 19,993,246 | +0.03(+0.68%) |
Jan 23, 2006 | 4.390 | 4.411 | 4.279 | 4.383 | 45,548,424 | -0.04(-0.89%) |
Jan 20, 2006 | 4.469 | 4.497 | 4.403 | 4.422 | 19,198,276 | -0.03(-0.59%) |
Jan 19, 2006 | 4.458 | 4.462 | 4.411 | 4.448 | 10,578,331 | +0.00(+0.07%) |
Jan 18, 2006 | 4.467 | 4.487 | 4.430 | 4.445 | 10,951,539 | -0.03(-0.66%) |
Jan 17, 2006 | 4.517 | 4.517 | 4.469 | 4.475 | 13,180,310 | -0.05(-1.16%) |
Jan 13, 2006 | 4.553 | 4.575 | 4.488 | 4.527 | 11,438,993 | -0.01(-0.13%) |
Jan 12, 2006 | 4.630 | 4.630 | 4.517 | 4.533 | 13,280,276 | -0.05(-1.13%) |
Jan 11, 2006 | 4.585 | 4.625 | 4.569 | 4.585 | 12,344,401 | +0.01(+0.14%) |
Jan 10, 2006 | 4.540 | 4.614 | 4.536 | 4.579 | 14,087,622 | +0.01(+0.21%) |
Jan 09, 2006 | 4.506 | 4.612 | 4.504 | 4.569 | 12,426,279 | +0.06(+1.40%) |
Jan 06, 2006 | 4.532 | 4.549 | 4.501 | 4.506 | 9,013,146 | -0.01(-0.31%) |
Jan 05, 2006 | 4.493 | 4.549 | 4.493 | 4.520 | 11,015,327 | +0.03(+0.61%) |
Jan 04, 2006 | 4.498 | 4.538 | 4.482 | 4.493 | 18,841,254 | -0.02(-0.47%) |
Jan 03, 2006 | 4.558 | 4.590 | 4.482 | 4.514 | 21,979,242 | -0.04(-0.97%) |
Dec 30, 2005 | 4.581 | 4.616 | 4.552 | 4.558 | 6,079,851 | -0.03(-0.70%) |
Dec 29, 2005 | 4.606 | 4.628 | 4.590 | 4.590 | 6,345,475 | -0.01(-0.23%) |
Dec 28, 2005 | 4.574 | 4.635 | 4.574 | 4.601 | 11,863,612 | +0.03(+0.59%) |
Dec 27, 2005 | 4.593 | 4.635 | 4.566 | 4.574 | 16,382,085 | +0.00(+0.10%) |
Dec 23, 2005 | 4.553 | 4.594 | 4.545 | 4.569 | 19,227,790 | +0.04(+0.88%) |
Dec 22, 2005 | 4.480 | 4.548 | 4.477 | 4.529 | 18,605,144 | +0.03(+0.57%) |
Dec 21, 2005 | 4.458 | 4.525 | 4.398 | 4.503 | 82,555,920 | -0.14(-3.09%) |
Dec 20, 2005 | 4.569 | 4.661 | 4.549 | 4.647 | 21,586,994 | +0.06(+1.40%) |
Dec 19, 2005 | 4.655 | 4.696 | 4.579 | 4.583 | 16,112,652 | -0.07(-1.40%) |
Dec 16, 2005 | 4.727 | 4.731 | 4.644 | 4.648 | 18,206,230 | -0.07(-1.39%) |
Dec 15, 2005 | 4.797 | 4.801 | 4.695 | 4.713 | 19,964,684 | -0.09(-1.85%) |
Dec 14, 2005 | 4.627 | 4.807 | 4.625 | 4.802 | 54,420,664 | +0.18(+4.00%) |
Dec 13, 2005 | 4.591 | 4.629 | 4.561 | 4.617 | 17,449,344 | +0.03(+0.58%) |
Dec 12, 2005 | 4.585 | 4.603 | 4.556 | 4.591 | 18,605,144 | +0.08(+1.76%) |
Dec 09, 2005 | 4.524 | 4.529 | 4.478 | 4.511 | 14,368,480 | +0.00(+0.00%) |
Dec 08, 2005 | 4.531 | 4.531 | 4.500 | 4.511 | 14,650,289 | -0.04(-0.92%) |
Dec 07, 2005 | 4.584 | 4.597 | 4.542 | 4.553 | 9,352,079 | -0.02(-0.49%) |
Dec 06, 2005 | 4.595 | 4.609 | 4.572 | 4.576 | 13,609,688 | -0.01(-0.23%) |
Dec 05, 2005 | 4.569 | 4.618 | 4.562 | 4.586 | 10,555,482 | -0.01(-0.31%) |
Dec 02, 2005 | 4.506 | 4.633 | 4.506 | 4.601 | 19,409,634 | +0.11(+2.37%) |