Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.716 | 4.740 | 4.584 | 4.615 | 3,341,114 | -0.08(-1.78%) |
Dec 28, 2006 | 4.740 | 4.760 | 4.673 | 4.699 | 3,212,850 | -0.02(-0.37%) |
Dec 27, 2006 | 4.644 | 4.719 | 4.615 | 4.716 | 3,310,954 | +0.13(+2.83%) |
Dec 26, 2006 | 4.566 | 4.613 | 4.564 | 4.587 | 1,920,846 | +0.01(+0.25%) |
Dec 22, 2006 | 4.555 | 4.581 | 4.494 | 4.575 | 2,821,123 | +0.05(+1.15%) |
Dec 21, 2006 | 4.552 | 4.552 | 4.463 | 4.523 | 2,698,405 | -0.03(-0.63%) |
Dec 20, 2006 | 4.613 | 4.639 | 4.543 | 4.552 | 2,304,252 | -0.05(-1.00%) |
Dec 19, 2006 | 4.561 | 4.613 | 4.520 | 4.598 | 3,531,777 | -0.03(-0.69%) |
Dec 18, 2006 | 4.711 | 4.714 | 4.604 | 4.630 | 2,789,924 | -0.04(-0.80%) |
Dec 15, 2006 | 4.702 | 4.711 | 4.621 | 4.667 | 2,927,895 | -0.01(-0.12%) |
Dec 14, 2006 | 4.644 | 4.699 | 4.630 | 4.673 | 3,078,345 | +0.05(+1.12%) |
Dec 13, 2006 | 4.641 | 4.644 | 4.561 | 4.621 | 3,991,796 | -0.02(-0.43%) |
Dec 12, 2006 | 4.719 | 4.754 | 4.613 | 4.641 | 4,365,843 | -0.07(-1.41%) |
Dec 11, 2006 | 4.760 | 4.774 | 4.696 | 4.708 | 3,216,316 | -0.01(-0.24%) |
Dec 08, 2006 | 4.673 | 4.754 | 4.673 | 4.719 | 3,729,720 | +0.01(+0.24%) |
Dec 07, 2006 | 4.702 | 4.740 | 4.682 | 4.708 | 2,866,536 | +0.03(+0.74%) |
Dec 06, 2006 | 4.696 | 4.745 | 4.659 | 4.673 | 3,845,158 | -0.00(-0.06%) |
Dec 05, 2006 | 4.630 | 4.708 | 4.615 | 4.676 | 4,808,875 | +0.09(+1.95%) |
Dec 04, 2006 | 4.457 | 4.604 | 4.448 | 4.587 | 3,227,756 | +0.10(+2.19%) |
Dec 01, 2006 | 4.477 | 4.590 | 4.468 | 4.489 | 4,145,020 | -0.05(-1.21%) |
Nov 30, 2006 | 4.514 | 4.575 | 4.451 | 4.543 | 2,988,907 | +0.01(+0.25%) |
Nov 29, 2006 | 4.465 | 4.540 | 4.448 | 4.532 | 4,489,254 | +0.10(+2.35%) |
Nov 28, 2006 | 4.356 | 4.434 | 4.330 | 4.428 | 5,212,041 | +0.02(+0.46%) |
Nov 27, 2006 | 4.555 | 4.558 | 4.388 | 4.408 | 3,279,408 | -0.08(-1.80%) |
Nov 24, 2006 | 4.442 | 4.514 | 4.437 | 4.489 | 1,829,327 | -0.00(-0.06%) |
Nov 22, 2006 | 4.494 | 4.503 | 4.425 | 4.491 | 2,980,240 | +0.02(+0.52%) |
Nov 21, 2006 | 4.402 | 4.489 | 4.393 | 4.468 | 4,363,416 | +0.07(+1.51%) |
Nov 20, 2006 | 4.399 | 4.483 | 4.367 | 4.402 | 4,278,484 | +0.08(+1.73%) |
Nov 17, 2006 | 4.304 | 4.341 | 4.264 | 4.327 | 5,870,349 | -0.01(-0.13%) |
Nov 16, 2006 | 4.500 | 4.500 | 4.327 | 4.333 | 4,612,665 | -0.09(-2.09%) |
Nov 15, 2006 | 4.414 | 4.480 | 4.388 | 4.425 | 4,531,893 | -0.01(-0.20%) |
Nov 14, 2006 | 4.428 | 4.463 | 4.399 | 4.434 | 4,628,265 | +0.07(+1.72%) |
Nov 13, 2006 | 4.327 | 4.399 | 4.315 | 4.359 | 3,717,241 | -0.03(-0.66%) |
Nov 10, 2006 | 4.454 | 4.457 | 4.298 | 4.388 | 4,253,871 | -0.07(-1.49%) |
Nov 09, 2006 | 4.543 | 4.555 | 4.367 | 4.454 | 6,408,367 | -0.02(-0.45%) |
Nov 08, 2006 | 4.428 | 4.512 | 4.414 | 4.474 | 5,929,628 | -0.02(-0.51%) |
Nov 07, 2006 | 4.526 | 4.526 | 4.431 | 4.497 | 3,847,932 | -0.02(-0.38%) |
Nov 06, 2006 | 4.457 | 4.587 | 4.437 | 4.514 | 8,523,689 | +0.16(+3.57%) |
Nov 03, 2006 | 4.373 | 4.408 | 4.321 | 4.359 | 5,572,915 | +0.11(+2.58%) |
Nov 02, 2006 | 4.255 | 4.284 | 4.191 | 4.249 | 3,175,757 | -0.05(-1.14%) |
Nov 01, 2006 | 4.324 | 4.382 | 4.261 | 4.298 | 5,178,415 | +0.04(+0.88%) |
Oct 31, 2006 | 4.212 | 4.287 | 4.212 | 4.261 | 3,497,805 | +0.08(+1.79%) |
Oct 30, 2006 | 4.246 | 4.292 | 4.183 | 4.186 | 5,493,183 | -0.16(-3.59%) |
Oct 27, 2006 | 4.373 | 4.414 | 4.315 | 4.341 | 2,988,560 | -0.07(-1.51%) |
Oct 26, 2006 | 4.356 | 4.422 | 4.356 | 4.408 | 3,473,885 | +0.00(+0.07%) |
Oct 25, 2006 | 4.327 | 4.416 | 4.310 | 4.405 | 5,911,949 | +0.08(+1.80%) |
Oct 24, 2006 | 4.327 | 4.336 | 4.264 | 4.327 | 6,361,914 | +0.04(+1.01%) |
Oct 23, 2006 | 4.125 | 4.284 | 4.119 | 4.284 | 3,286,688 | +0.10(+2.41%) |
Oct 20, 2006 | 4.200 | 4.203 | 4.134 | 4.183 | 3,559,163 | -0.05(-1.23%) |
Oct 19, 2006 | 4.206 | 4.272 | 4.200 | 4.235 | 4,154,033 | +0.01(+0.27%) |
Oct 18, 2006 | 4.269 | 4.327 | 4.203 | 4.223 | 6,476,312 | -0.03(-0.75%) |
Oct 17, 2006 | 4.220 | 4.275 | 4.165 | 4.255 | 4,438,295 | -0.03(-0.81%) |
Oct 16, 2006 | 4.226 | 4.304 | 4.180 | 4.290 | 4,410,562 | +0.11(+2.55%) |
Oct 13, 2006 | 4.235 | 4.266 | 4.165 | 4.183 | 4,941,646 | -0.05(-1.16%) |
Oct 12, 2006 | 4.053 | 4.232 | 4.050 | 4.232 | 3,614,976 | +0.13(+3.24%) |
Oct 11, 2006 | 4.093 | 4.131 | 4.036 | 4.099 | 4,171,366 | -0.02(-0.42%) |
Oct 10, 2006 | 4.090 | 4.139 | 4.062 | 4.116 | 4,501,734 | +0.08(+1.86%) |
Oct 09, 2006 | 4.001 | 4.128 | 4.001 | 4.041 | 5,933,442 | +0.05(+1.23%) |
Oct 06, 2006 | 3.943 | 4.015 | 3.923 | 3.992 | 5,040,444 | -0.01(-0.22%) |
Oct 05, 2006 | 3.943 | 4.024 | 3.926 | 4.001 | 5,096,256 | +0.07(+1.84%) |
Oct 04, 2006 | 3.816 | 3.940 | 3.793 | 3.929 | 5,810,724 | +0.12(+3.03%) |
Oct 03, 2006 | 3.906 | 3.906 | 3.802 | 3.814 | 7,946,153 | -0.11(-2.72%) |
Oct 02, 2006 | 3.952 | 3.989 | 3.912 | 3.920 | 4,248,325 | +0.01(+0.30%) |
Sep 29, 2006 | 3.906 | 3.961 | 3.872 | 3.909 | 3,289,808 | +0.00(+0.07%) |
Sep 28, 2006 | 3.889 | 3.943 | 3.857 | 3.906 | 5,912,989 | +0.05(+1.27%) |
Sep 27, 2006 | 3.808 | 3.880 | 3.790 | 3.857 | 7,759,649 | +0.06(+1.52%) |
Sep 26, 2006 | 3.736 | 3.845 | 3.727 | 3.799 | 8,849,550 | +0.08(+2.25%) |
Sep 25, 2006 | 3.701 | 3.727 | 3.609 | 3.715 | 10,220,940 | -0.02(-0.54%) |
Sep 22, 2006 | 3.753 | 3.816 | 3.687 | 3.736 | 5,191,241 | -0.02(-0.61%) |
Sep 21, 2006 | 3.828 | 3.912 | 3.739 | 3.759 | 6,150,451 | -0.09(-2.32%) |
Sep 20, 2006 | 3.943 | 3.992 | 3.793 | 3.848 | 5,861,683 | -0.12(-3.12%) |
Sep 19, 2006 | 3.987 | 4.018 | 3.903 | 3.972 | 7,181,766 | -0.10(-2.55%) |
Sep 18, 2006 | 4.041 | 4.137 | 3.989 | 4.076 | 3,568,523 | +0.08(+1.87%) |
Sep 15, 2006 | 4.030 | 4.047 | 3.981 | 4.001 | 2,340,305 | -0.03(-0.79%) |
Sep 14, 2006 | 4.070 | 4.108 | 3.987 | 4.033 | 2,928,588 | -0.03(-0.85%) |
Sep 13, 2006 | 4.041 | 4.116 | 4.007 | 4.067 | 4,338,456 | +0.06(+1.58%) |
Sep 12, 2006 | 4.010 | 4.067 | 3.958 | 4.004 | 4,627,225 | +0.03(+0.65%) |
Sep 11, 2006 | 4.059 | 4.085 | 3.952 | 3.978 | 9,187,198 | -0.20(-4.83%) |
Sep 08, 2006 | 4.232 | 4.258 | 4.160 | 4.180 | 3,473,538 | -0.04(-1.02%) |
Sep 07, 2006 | 4.269 | 4.295 | 4.171 | 4.223 | 2,188,814 | -0.05(-1.08%) |
Sep 06, 2006 | 4.388 | 4.419 | 4.249 | 4.269 | 4,278,831 | -0.14(-3.20%) |
Sep 05, 2006 | 4.408 | 4.480 | 4.376 | 4.411 | 5,779,524 | +0.05(+1.19%) |
Sep 01, 2006 | 4.212 | 4.382 | 4.203 | 4.359 | 4,286,804 | +0.17(+4.06%) |
Aug 31, 2006 | 4.223 | 4.284 | 4.186 | 4.189 | 2,861,336 | -0.03(-0.68%) |
Aug 30, 2006 | 4.215 | 4.249 | 4.183 | 4.217 | 2,876,242 | -0.00(-0.07%) |
Aug 29, 2006 | 4.264 | 4.287 | 4.174 | 4.220 | 3,359,487 | +0.01(+0.21%) |
Aug 28, 2006 | 4.191 | 4.246 | 4.111 | 4.212 | 3,244,396 | +0.01(+0.34%) |
Aug 25, 2006 | 4.125 | 4.232 | 4.125 | 4.197 | 3,906,171 | +0.09(+2.25%) |
Aug 24, 2006 | 4.128 | 4.171 | 4.013 | 4.105 | 8,082,390 | -0.02(-0.42%) |
Aug 23, 2006 | 4.376 | 4.396 | 4.122 | 4.122 | 7,568,639 | -0.25(-5.74%) |
Aug 22, 2006 | 4.385 | 4.439 | 4.304 | 4.373 | 2,717,472 | -0.05(-1.17%) |
Aug 21, 2006 | 4.385 | 4.445 | 4.370 | 4.425 | 4,067,368 | -0.03(-0.65%) |
Aug 18, 2006 | 4.471 | 4.512 | 4.396 | 4.454 | 2,632,540 | -0.05(-1.03%) |
Aug 17, 2006 | 4.514 | 4.613 | 4.451 | 4.500 | 4,616,825 | +0.02(+0.52%) |
Aug 16, 2006 | 4.457 | 4.538 | 4.425 | 4.477 | 6,769,240 | +0.05(+1.17%) |
Aug 15, 2006 | 4.471 | 4.483 | 4.370 | 4.425 | 8,637,394 | +0.02(+0.52%) |
Aug 14, 2006 | 4.408 | 4.471 | 4.344 | 4.402 | 4,615,092 | -0.03(-0.78%) |
Aug 11, 2006 | 4.514 | 4.529 | 4.402 | 4.437 | 3,675,641 | -0.11(-2.35%) |
Aug 10, 2006 | 4.489 | 4.543 | 4.465 | 4.543 | 3,939,450 | -0.01(-0.32%) |
Aug 09, 2006 | 4.670 | 4.708 | 4.526 | 4.558 | 3,376,127 | -0.05(-1.19%) |
Aug 08, 2006 | 4.584 | 4.693 | 4.552 | 4.613 | 4,113,127 | +0.05(+1.01%) |
Aug 07, 2006 | 4.526 | 4.650 | 4.514 | 4.566 | 2,820,083 | +0.02(+0.38%) |
Aug 04, 2006 | 4.670 | 4.745 | 4.540 | 4.549 | 8,620,408 | -0.07(-1.50%) |
Aug 03, 2006 | 4.448 | 4.644 | 4.448 | 4.618 | 4,885,833 | +0.08(+1.65%) |
Aug 02, 2006 | 4.529 | 4.610 | 4.489 | 4.543 | 7,103,421 | +0.14(+3.08%) |
Aug 01, 2006 | 4.483 | 4.483 | 4.373 | 4.408 | 5,331,639 | -0.08(-1.86%) |
Jul 31, 2006 | 4.552 | 4.566 | 4.465 | 4.491 | 6,200,024 | -0.01(-0.32%) |
Jul 28, 2006 | 4.367 | 4.558 | 4.353 | 4.506 | 6,814,653 | +0.18(+4.13%) |
Jul 27, 2006 | 4.341 | 4.399 | 4.278 | 4.327 | 3,926,277 | +0.05(+1.08%) |
Jul 26, 2006 | 4.255 | 4.336 | 4.191 | 4.281 | 3,756,413 | -0.02(-0.54%) |
Jul 25, 2006 | 4.212 | 4.321 | 4.163 | 4.304 | 5,455,743 | +0.08(+1.77%) |
Jul 24, 2006 | 4.177 | 4.229 | 4.116 | 4.229 | 5,393,345 | +0.11(+2.59%) |
Jul 21, 2006 | 4.284 | 4.292 | 4.093 | 4.122 | 5,657,847 | -0.12(-2.86%) |
Jul 20, 2006 | 4.405 | 4.431 | 4.189 | 4.243 | 5,747,632 | -0.11(-2.58%) |
Jul 19, 2006 | 4.050 | 4.408 | 4.050 | 4.356 | 9,368,501 | +0.29(+7.02%) |
Jul 18, 2006 | 4.096 | 4.134 | 4.004 | 4.070 | 3,863,185 | +0.07(+1.73%) |
Jul 17, 2006 | 4.082 | 4.125 | 3.984 | 4.001 | 4,909,753 | -0.11(-2.67%) |
Jul 14, 2006 | 4.165 | 4.191 | 4.027 | 4.111 | 6,859,719 | -0.06(-1.38%) |
Jul 13, 2006 | 4.298 | 4.315 | 4.111 | 4.168 | 7,103,421 | -0.19(-4.30%) |
Jul 12, 2006 | 4.434 | 4.434 | 4.339 | 4.356 | 6,253,063 | -0.01(-0.20%) |
Jul 11, 2006 | 4.240 | 4.405 | 4.154 | 4.364 | 5,750,405 | +0.07(+1.68%) |
Jul 10, 2006 | 4.313 | 4.362 | 4.255 | 4.292 | 2,112,202 | +0.01(+0.34%) |
Jul 07, 2006 | 4.261 | 4.341 | 4.226 | 4.278 | 4,393,575 | -0.04(-1.00%) |
Jul 06, 2006 | 4.307 | 4.367 | 4.275 | 4.321 | 4,234,805 | +0.02(+0.40%) |
Jul 05, 2006 | 4.333 | 4.373 | 4.217 | 4.304 | 4,766,582 | -0.15(-3.43%) |
Jul 03, 2006 | 4.396 | 4.471 | 4.376 | 4.457 | 3,873,931 | +0.16(+3.62%) |
Jun 30, 2006 | 4.379 | 4.414 | 4.243 | 4.301 | 5,971,921 | +0.01(+0.20%) |
Jun 29, 2006 | 4.096 | 4.307 | 4.085 | 4.292 | 5,707,072 | +0.26(+6.51%) |
Jun 28, 2006 | 3.966 | 4.056 | 3.952 | 4.030 | 4,968,339 | +0.16(+4.10%) |
Jun 27, 2006 | 3.955 | 4.039 | 3.857 | 3.871 | 4,474,347 | -0.04(-1.03%) |
Jun 26, 2006 | 3.938 | 3.998 | 3.880 | 3.912 | 3,702,334 | +0.04(+1.12%) |
Jun 23, 2006 | 3.808 | 3.949 | 3.770 | 3.868 | 4,025,075 | +0.02(+0.52%) |
Jun 22, 2006 | 3.848 | 3.891 | 3.762 | 3.848 | 3,645,135 | +0.01(+0.15%) |
Jun 21, 2006 | 3.701 | 3.865 | 3.672 | 3.842 | 6,872,198 | +0.14(+3.82%) |
Jun 20, 2006 | 3.779 | 3.800 | 3.664 | 3.701 | 6,230,183 | -0.00(-0.08%) |
Jun 19, 2006 | 3.865 | 3.891 | 3.655 | 3.704 | 6,696,441 | -0.08(-2.13%) |
Jun 16, 2006 | 3.779 | 3.825 | 3.713 | 3.785 | 5,916,802 | -0.06(-1.65%) |
Jun 15, 2006 | 3.779 | 3.871 | 3.661 | 3.848 | 6,426,740 | +0.26(+7.32%) |
Jun 14, 2006 | 3.519 | 3.661 | 3.479 | 3.586 | 7,787,036 | +0.06(+1.64%) |
Jun 13, 2006 | 3.534 | 3.701 | 3.433 | 3.528 | 11,233,882 | -0.16(-4.30%) |
Jun 12, 2006 | 3.851 | 3.891 | 3.681 | 3.687 | 6,093,252 | -0.20(-5.19%) |
Jun 09, 2006 | 4.093 | 4.093 | 3.874 | 3.889 | 4,988,792 | -0.05(-1.25%) |
Jun 08, 2006 | 3.822 | 3.966 | 3.756 | 3.938 | 8,086,550 | +0.01(+0.15%) |
Jun 07, 2006 | 4.036 | 4.116 | 3.889 | 3.932 | 4,807,488 | -0.10(-2.50%) |
Jun 06, 2006 | 4.041 | 4.082 | 3.938 | 4.033 | 7,282,298 | -0.07(-1.76%) |
Jun 05, 2006 | 4.200 | 4.226 | 4.067 | 4.105 | 6,002,774 | -0.15(-3.53%) |
Jun 02, 2006 | 4.385 | 4.385 | 4.114 | 4.255 | 5,875,203 | +0.04(+1.03%) |
Jun 01, 2006 | 4.111 | 4.252 | 4.079 | 4.212 | 6,955,397 | +0.09(+2.10%) |
May 31, 2006 | 4.050 | 4.125 | 3.961 | 4.125 | 9,700,602 | +0.18(+4.46%) |
May 30, 2006 | 4.099 | 4.116 | 3.906 | 3.949 | 8,466,837 | -0.26(-6.17%) |
May 26, 2006 | 4.168 | 4.223 | 4.053 | 4.209 | 11,367,346 | +0.32(+8.31%) |
May 25, 2006 | 3.692 | 3.987 | 3.666 | 3.886 | 18,151,840 | +0.29(+8.02%) |
May 24, 2006 | 3.779 | 3.779 | 3.444 | 3.597 | 21,610,472 | -0.27(-6.87%) |
May 23, 2006 | 3.998 | 4.073 | 3.839 | 3.863 | 16,212,620 | -0.02(-0.45%) |
May 22, 2006 | 3.851 | 3.943 | 3.606 | 3.880 | 18,302,290 | -0.31(-7.31%) |
May 19, 2006 | 4.313 | 4.327 | 4.137 | 4.186 | 10,648,025 | -0.02(-0.48%) |
May 18, 2006 | 4.246 | 4.315 | 4.168 | 4.206 | 8,194,015 | -0.10(-2.28%) |
May 17, 2006 | 4.356 | 4.457 | 4.226 | 4.304 | 11,569,102 | -0.25(-5.51%) |
May 16, 2006 | 4.630 | 4.667 | 4.408 | 4.555 | 8,872,083 | -0.05(-1.00%) |
May 15, 2006 | 4.575 | 4.693 | 4.489 | 4.601 | 11,892,190 | -0.21(-4.38%) |
May 12, 2006 | 4.890 | 4.895 | 4.714 | 4.812 | 18,379,942 | -0.08(-1.59%) |
May 11, 2006 | 5.019 | 5.037 | 4.838 | 4.890 | 10,139,128 | -0.13(-2.59%) |
May 10, 2006 | 5.037 | 5.045 | 4.944 | 5.019 | 7,987,405 | -0.01(-0.23%) |
May 09, 2006 | 5.014 | 5.060 | 4.990 | 5.031 | 12,439,567 | +0.19(+4.00%) |
May 08, 2006 | 4.760 | 4.907 | 4.667 | 4.838 | 10,485,442 | +0.06(+1.33%) |
May 05, 2006 | 4.918 | 4.936 | 4.711 | 4.774 | 10,401,896 | -0.12(-2.53%) |
May 04, 2006 | 4.973 | 5.005 | 4.809 | 4.898 | 10,149,874 | -0.08(-1.62%) |
May 03, 2006 | 5.207 | 5.207 | 4.947 | 4.979 | 7,015,023 | -0.24(-4.64%) |
May 02, 2006 | 5.074 | 5.239 | 5.002 | 5.221 | 5,762,885 | +0.10(+1.86%) |
May 01, 2006 | 5.045 | 5.221 | 5.022 | 5.126 | 4,163,393 | +0.14(+2.72%) |
Apr 28, 2006 | 4.892 | 5.022 | 4.884 | 4.990 | 6,663,162 | +0.11(+2.25%) |
Apr 27, 2006 | 4.904 | 4.967 | 4.819 | 4.881 | 7,026,809 | -0.08(-1.68%) |
Apr 26, 2006 | 4.904 | 5.074 | 4.904 | 4.965 | 6,369,194 | +0.10(+2.02%) |
Apr 25, 2006 | 4.901 | 4.956 | 4.861 | 4.866 | 3,372,660 | -0.06(-1.17%) |
Apr 24, 2006 | 4.965 | 4.976 | 4.817 | 4.924 | 5,509,129 | -0.05(-1.04%) |
Apr 21, 2006 | 4.939 | 5.097 | 4.924 | 4.976 | 2,829,443 | +0.05(+1.03%) |
Apr 20, 2006 | 4.989 | 5.031 | 4.815 | 4.925 | 22,913,914 | -0.09(-1.76%) |
Apr 19, 2006 | 5.010 | 5.017 | 4.925 | 5.014 | 4,339,323 | +0.02(+0.42%) |
Apr 18, 2006 | 4.940 | 5.010 | 4.933 | 4.992 | 5,698,059 | +0.15(+3.10%) |
Apr 17, 2006 | 4.827 | 4.900 | 4.792 | 4.842 | 5,369,425 | +0.08(+1.74%) |
Apr 13, 2006 | 4.748 | 4.839 | 4.687 | 4.760 | 4,225,965 | +0.01(+0.24%) |
Apr 12, 2006 | 4.664 | 4.796 | 4.646 | 4.748 | 3,544,257 | +0.08(+1.81%) |
Apr 11, 2006 | 4.721 | 4.785 | 4.627 | 4.664 | 4,351,803 | +0.05(+1.04%) |
Apr 10, 2006 | 4.606 | 4.662 | 4.581 | 4.615 | 3,999,769 | +0.02(+0.50%) |
Apr 07, 2006 | 4.715 | 4.765 | 4.560 | 4.592 | 4,462,561 | -0.12(-2.61%) |
Apr 06, 2006 | 4.700 | 4.773 | 4.692 | 4.715 | 6,947,597 | +0.03(+0.70%) |
Apr 05, 2006 | 4.712 | 4.731 | 4.640 | 4.683 | 6,806,159 | +0.06(+1.29%) |
Apr 04, 2006 | 4.642 | 4.660 | 4.490 | 4.623 | 6,145,251 | +0.14(+3.22%) |
Apr 03, 2006 | 4.404 | 4.531 | 4.385 | 4.479 | 6,387,047 | +0.15(+3.42%) |
Mar 31, 2006 | 4.327 | 4.375 | 4.306 | 4.331 | 4,738,156 | +0.05(+1.12%) |
Mar 30, 2006 | 4.346 | 4.440 | 4.254 | 4.283 | 5,258,667 | -0.01(-0.18%) |
Mar 29, 2006 | 4.139 | 4.310 | 4.119 | 4.290 | 6,051,133 | +0.07(+1.59%) |
Mar 28, 2006 | 4.273 | 4.431 | 4.144 | 4.223 | 8,690,086 | -0.22(-4.85%) |
Mar 27, 2006 | 4.412 | 4.454 | 4.260 | 4.439 | 6,085,452 | -0.06(-1.33%) |
Mar 24, 2006 | 4.477 | 4.569 | 4.435 | 4.498 | 3,966,489 | +0.05(+1.04%) |
Mar 23, 2006 | 4.573 | 4.592 | 4.362 | 4.452 | 4,288,884 | -0.03(-0.73%) |
Mar 22, 2006 | 4.394 | 4.523 | 4.385 | 4.485 | 5,634,620 | +0.05(+1.22%) |
Mar 21, 2006 | 4.587 | 4.587 | 4.365 | 4.431 | 5,964,294 | -0.18(-3.88%) |
Mar 20, 2006 | 4.673 | 4.717 | 4.548 | 4.610 | 3,286,861 | -0.05(-1.11%) |
Mar 17, 2006 | 4.673 | 4.673 | 4.602 | 4.662 | 7,433,788 | -0.05(-1.02%) |
Mar 16, 2006 | 4.789 | 4.792 | 4.639 | 4.710 | 4,405,362 | -0.01(-0.16%) |
Mar 15, 2006 | 4.598 | 4.729 | 4.579 | 4.717 | 4,961,232 | +0.17(+3.81%) |
Mar 14, 2006 | 4.404 | 4.550 | 4.377 | 4.544 | 3,543,217 | +0.12(+2.61%) |
Mar 13, 2006 | 4.410 | 4.519 | 4.365 | 4.429 | 5,203,548 | +0.03(+0.74%) |
Mar 10, 2006 | 4.421 | 4.450 | 4.317 | 4.396 | 6,466,085 | +0.03(+0.62%) |
Mar 09, 2006 | 4.535 | 4.542 | 4.262 | 4.369 | 5,986,654 | -0.04(-0.83%) |
Mar 08, 2006 | 4.385 | 4.469 | 4.292 | 4.406 | 6,403,687 | -0.02(-0.43%) |
Mar 07, 2006 | 4.512 | 4.515 | 4.260 | 4.425 | 13,907,154 | -0.18(-4.01%) |
Mar 06, 2006 | 4.783 | 4.798 | 4.540 | 4.610 | 5,570,661 | -0.19(-4.00%) |
Mar 03, 2006 | 4.769 | 4.833 | 4.719 | 4.802 | 5,064,190 | +0.02(+0.40%) |
Mar 02, 2006 | 4.612 | 4.837 | 4.610 | 4.783 | 8,987,521 | +0.18(+4.02%) |
Mar 01, 2006 | 4.342 | 4.606 | 4.342 | 4.598 | 5,365,265 | +0.21(+4.82%) |
Feb 28, 2006 | 4.396 | 4.404 | 4.321 | 4.387 | 3,826,612 | -0.01(-0.22%) |
Feb 27, 2006 | 4.419 | 4.423 | 4.356 | 4.396 | 4,349,203 | -0.01(-0.31%) |
Feb 24, 2006 | 4.362 | 4.410 | 4.327 | 4.410 | 3,550,497 | +0.05(+1.15%) |
Feb 23, 2006 | 4.331 | 4.423 | 4.273 | 4.360 | 4,842,154 | +0.04(+0.98%) |
Feb 22, 2006 | 4.327 | 4.414 | 4.281 | 4.317 | 4,166,166 | +0.04(+1.04%) |
Feb 21, 2006 | 4.383 | 4.398 | 4.239 | 4.273 | 4,588,919 | +0.04(+0.91%) |
Feb 17, 2006 | 4.304 | 4.304 | 4.231 | 4.235 | 3,668,015 | -0.04(-0.99%) |
Feb 16, 2006 | 4.129 | 4.279 | 4.087 | 4.277 | 5,753,178 | +0.20(+5.00%) |
Feb 15, 2006 | 3.906 | 4.081 | 3.898 | 4.073 | 5,667,380 | +0.17(+4.28%) |
Feb 14, 2006 | 3.798 | 3.950 | 3.748 | 3.906 | 5,451,583 | +0.13(+3.57%) |
Feb 13, 2006 | 3.906 | 3.912 | 3.721 | 3.771 | 5,230,587 | -0.13(-3.30%) |
Feb 10, 2006 | 4.000 | 4.017 | 3.865 | 3.900 | 6,702,681 | -0.04(-1.07%) |
Feb 09, 2006 | 4.027 | 4.054 | 3.942 | 3.942 | 7,279,351 | -0.04(-0.97%) |
Feb 08, 2006 | 3.856 | 4.017 | 3.789 | 3.981 | 6,704,241 | +0.02(+0.49%) |
Feb 07, 2006 | 4.077 | 4.087 | 3.889 | 3.962 | 4,909,753 | -0.20(-4.85%) |
Feb 06, 2006 | 4.087 | 4.229 | 4.069 | 4.164 | 5,192,628 | +0.18(+4.49%) |
Feb 03, 2006 | 3.869 | 4.094 | 3.798 | 3.985 | 5,721,979 | -0.07(-1.75%) |
Feb 02, 2006 | 4.181 | 4.192 | 3.979 | 4.056 | 4,797,955 | -0.16(-3.87%) |
Feb 01, 2006 | 4.160 | 4.240 | 4.154 | 4.219 | 10,379,536 | +0.03(+0.64%) |
Jan 31, 2006 | 4.039 | 4.231 | 4.019 | 4.192 | 8,170,095 | +0.03(+0.60%) |
Jan 30, 2006 | 4.039 | 4.167 | 4.031 | 4.167 | 10,820,489 | +0.03(+0.79%) |
Jan 27, 2006 | 4.144 | 4.254 | 4.042 | 4.135 | 14,707,420 | +0.13(+3.37%) |
Jan 26, 2006 | 3.865 | 4.000 | 3.846 | 4.000 | 6,882,078 | +0.17(+4.58%) |
Jan 25, 2006 | 3.769 | 3.921 | 3.769 | 3.825 | 5,689,739 | +0.10(+2.74%) |
Jan 24, 2006 | 3.608 | 3.742 | 3.608 | 3.723 | 7,345,910 | +0.22(+6.14%) |
Jan 23, 2006 | 3.460 | 3.548 | 3.452 | 3.508 | 3,783,453 | +0.08(+2.47%) |
Jan 20, 2006 | 3.531 | 3.531 | 3.415 | 3.423 | 4,409,522 | -0.02(-0.56%) |
Jan 19, 2006 | 3.398 | 3.498 | 3.375 | 3.442 | 6,274,729 | +0.09(+2.64%) |
Jan 18, 2006 | 3.292 | 3.356 | 3.250 | 3.354 | 4,614,918 | -0.07(-2.02%) |
Jan 17, 2006 | 3.398 | 3.423 | 3.377 | 3.423 | 5,205,628 | -0.05(-1.44%) |
Jan 13, 2006 | 3.440 | 3.479 | 3.427 | 3.473 | 2,732,551 | +0.00(+0.06%) |
Jan 12, 2006 | 3.452 | 3.487 | 3.417 | 3.471 | 3,373,700 | +0.03(+0.73%) |
Jan 11, 2006 | 3.469 | 3.494 | 3.425 | 3.446 | 4,583,719 | -0.02(-0.61%) |
Jan 10, 2006 | 3.442 | 3.487 | 3.396 | 3.467 | 6,043,333 | -0.09(-2.44%) |
Jan 09, 2006 | 3.531 | 3.571 | 3.471 | 3.554 | 4,516,120 | +0.05(+1.54%) |
Jan 06, 2006 | 3.458 | 3.539 | 3.458 | 3.500 | 3,507,338 | +0.07(+2.13%) |
Jan 05, 2006 | 3.490 | 3.515 | 3.417 | 3.427 | 3,658,655 | -0.07(-2.03%) |
Jan 04, 2006 | 3.379 | 3.498 | 3.354 | 3.498 | 6,246,649 | +0.15(+4.48%) |