Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.852 | 3.907 | 3.819 | 3.855 | 3,335,361 | +0.00(+0.07%) |
Sep 28, 2006 | 3.835 | 3.889 | 3.804 | 3.852 | 5,994,864 | +0.05(+1.27%) |
Sep 27, 2006 | 3.756 | 3.827 | 3.739 | 3.804 | 7,867,095 | +0.06(+1.52%) |
Sep 26, 2006 | 3.685 | 3.793 | 3.676 | 3.747 | 8,972,087 | +0.08(+2.25%) |
Sep 25, 2006 | 3.650 | 3.676 | 3.559 | 3.665 | 10,362,465 | -0.02(-0.54%) |
Sep 22, 2006 | 3.702 | 3.764 | 3.636 | 3.685 | 5,263,123 | -0.02(-0.61%) |
Sep 21, 2006 | 3.776 | 3.858 | 3.687 | 3.707 | 6,235,614 | -0.09(-2.32%) |
Sep 20, 2006 | 3.889 | 3.938 | 3.742 | 3.796 | 5,942,848 | -0.12(-3.12%) |
Sep 19, 2006 | 3.932 | 3.963 | 3.850 | 3.918 | 7,281,210 | -0.10(-2.55%) |
Sep 18, 2006 | 3.986 | 4.080 | 3.935 | 4.020 | 3,617,935 | +0.07(+1.87%) |
Sep 15, 2006 | 3.975 | 3.992 | 3.926 | 3.946 | 2,372,710 | -0.03(-0.79%) |
Sep 14, 2006 | 4.015 | 4.052 | 3.932 | 3.978 | 2,969,139 | -0.03(-0.85%) |
Sep 13, 2006 | 3.986 | 4.060 | 3.952 | 4.012 | 4,398,530 | +0.06(+1.59%) |
Sep 12, 2006 | 3.955 | 4.012 | 3.904 | 3.949 | 4,691,296 | +0.03(+0.65%) |
Sep 11, 2006 | 4.003 | 4.029 | 3.898 | 3.924 | 9,314,410 | -0.20(-4.83%) |
Sep 08, 2006 | 4.174 | 4.200 | 4.103 | 4.123 | 3,521,635 | -0.04(-1.02%) |
Sep 07, 2006 | 4.211 | 4.237 | 4.114 | 4.165 | 2,219,122 | -0.05(-1.08%) |
Sep 06, 2006 | 4.328 | 4.359 | 4.191 | 4.211 | 4,338,078 | -0.14(-3.20%) |
Sep 05, 2006 | 4.348 | 4.419 | 4.316 | 4.350 | 5,859,551 | +0.05(+1.19%) |
Sep 01, 2006 | 4.154 | 4.322 | 4.146 | 4.299 | 4,346,162 | +0.17(+4.06%) |
Aug 31, 2006 | 4.165 | 4.225 | 4.128 | 4.131 | 2,900,956 | -0.03(-0.68%) |
Aug 30, 2006 | 4.157 | 4.191 | 4.126 | 4.160 | 2,916,069 | -0.00(-0.07%) |
Aug 29, 2006 | 4.205 | 4.228 | 4.117 | 4.163 | 3,406,005 | +0.01(+0.21%) |
Aug 28, 2006 | 4.134 | 4.188 | 4.055 | 4.154 | 3,289,320 | +0.01(+0.34%) |
Aug 25, 2006 | 4.069 | 4.174 | 4.069 | 4.140 | 3,960,258 | +0.09(+2.25%) |
Aug 24, 2006 | 4.072 | 4.114 | 3.958 | 4.049 | 8,194,304 | -0.02(-0.42%) |
Aug 23, 2006 | 4.316 | 4.336 | 4.066 | 4.066 | 7,673,440 | -0.25(-5.74%) |
Aug 22, 2006 | 4.325 | 4.379 | 4.245 | 4.313 | 2,755,100 | -0.05(-1.17%) |
Aug 21, 2006 | 4.325 | 4.385 | 4.311 | 4.365 | 4,123,687 | -0.03(-0.65%) |
Aug 18, 2006 | 4.410 | 4.450 | 4.336 | 4.393 | 2,668,992 | -0.05(-1.03%) |
Aug 17, 2006 | 4.453 | 4.550 | 4.390 | 4.439 | 4,680,753 | +0.02(+0.52%) |
Aug 16, 2006 | 4.396 | 4.476 | 4.365 | 4.416 | 6,862,972 | +0.05(+1.17%) |
Aug 15, 2006 | 4.410 | 4.422 | 4.311 | 4.365 | 8,756,993 | +0.02(+0.52%) |
Aug 14, 2006 | 4.348 | 4.410 | 4.285 | 4.342 | 4,678,995 | -0.03(-0.78%) |
Aug 11, 2006 | 4.453 | 4.467 | 4.342 | 4.376 | 3,726,537 | -0.11(-2.35%) |
Aug 10, 2006 | 4.427 | 4.481 | 4.404 | 4.481 | 3,993,998 | -0.01(-0.32%) |
Aug 09, 2006 | 4.606 | 4.643 | 4.464 | 4.496 | 3,422,875 | -0.05(-1.19%) |
Aug 08, 2006 | 4.521 | 4.629 | 4.490 | 4.550 | 4,170,080 | +0.05(+1.01%) |
Aug 07, 2006 | 4.464 | 4.587 | 4.453 | 4.504 | 2,859,132 | +0.02(+0.38%) |
Aug 04, 2006 | 4.606 | 4.680 | 4.478 | 4.487 | 8,739,772 | -0.07(-1.50%) |
Aug 03, 2006 | 4.387 | 4.581 | 4.387 | 4.555 | 4,953,486 | +0.07(+1.65%) |
Aug 02, 2006 | 4.467 | 4.547 | 4.427 | 4.481 | 7,201,780 | +0.13(+3.08%) |
Aug 01, 2006 | 4.422 | 4.422 | 4.313 | 4.348 | 5,405,464 | -0.08(-1.86%) |
Jul 31, 2006 | 4.490 | 4.504 | 4.404 | 4.430 | 6,285,873 | -0.01(-0.32%) |
Jul 28, 2006 | 4.308 | 4.496 | 4.294 | 4.444 | 6,909,013 | +0.18(+4.13%) |
Jul 27, 2006 | 4.282 | 4.339 | 4.220 | 4.268 | 3,980,643 | +0.05(+1.08%) |
Jul 26, 2006 | 4.197 | 4.276 | 4.134 | 4.222 | 3,808,427 | -0.02(-0.54%) |
Jul 25, 2006 | 4.154 | 4.262 | 4.106 | 4.245 | 5,531,287 | +0.07(+1.77%) |
Jul 24, 2006 | 4.120 | 4.171 | 4.060 | 4.171 | 5,468,024 | +0.11(+2.59%) |
Jul 21, 2006 | 4.225 | 4.234 | 4.037 | 4.066 | 5,736,189 | -0.12(-2.86%) |
Jul 20, 2006 | 4.345 | 4.370 | 4.131 | 4.185 | 5,827,217 | -0.11(-2.58%) |
Jul 19, 2006 | 3.995 | 4.348 | 3.995 | 4.296 | 9,498,224 | +0.28(+7.02%) |
Jul 18, 2006 | 4.040 | 4.077 | 3.949 | 4.015 | 3,916,677 | +0.07(+1.73%) |
Jul 17, 2006 | 4.026 | 4.069 | 3.929 | 3.946 | 4,977,737 | -0.11(-2.67%) |
Jul 14, 2006 | 4.109 | 4.134 | 3.972 | 4.055 | 6,954,703 | -0.06(-1.38%) |
Jul 13, 2006 | 4.239 | 4.257 | 4.055 | 4.111 | 7,201,780 | -0.18(-4.30%) |
Jul 12, 2006 | 4.373 | 4.373 | 4.279 | 4.296 | 6,339,647 | -0.01(-0.20%) |
Jul 11, 2006 | 4.183 | 4.345 | 4.097 | 4.305 | 5,830,029 | +0.07(+1.68%) |
Jul 10, 2006 | 4.254 | 4.302 | 4.197 | 4.234 | 2,141,449 | +0.01(+0.34%) |
Jul 07, 2006 | 4.202 | 4.282 | 4.168 | 4.220 | 4,454,412 | -0.04(-1.00%) |
Jul 06, 2006 | 4.248 | 4.308 | 4.217 | 4.262 | 4,293,443 | +0.02(+0.40%) |
Jul 05, 2006 | 4.274 | 4.313 | 4.160 | 4.245 | 4,832,584 | -0.15(-3.43%) |
Jul 03, 2006 | 4.336 | 4.410 | 4.316 | 4.396 | 3,927,572 | +0.15(+3.62%) |
Jun 30, 2006 | 4.319 | 4.353 | 4.185 | 4.242 | 6,054,612 | +0.01(+0.20%) |
Jun 29, 2006 | 4.040 | 4.248 | 4.029 | 4.234 | 5,786,096 | +0.26(+6.51%) |
Jun 28, 2006 | 3.912 | 4.000 | 3.898 | 3.975 | 5,037,134 | +0.16(+4.10%) |
Jun 27, 2006 | 3.901 | 3.983 | 3.804 | 3.818 | 4,536,302 | -0.04(-1.03%) |
Jun 26, 2006 | 3.884 | 3.944 | 3.827 | 3.858 | 3,753,599 | +0.04(+1.12%) |
Jun 23, 2006 | 3.756 | 3.895 | 3.719 | 3.816 | 4,080,809 | +0.02(+0.52%) |
Jun 22, 2006 | 3.796 | 3.838 | 3.710 | 3.796 | 3,695,608 | +0.01(+0.15%) |
Jun 21, 2006 | 3.650 | 3.813 | 3.622 | 3.790 | 6,967,355 | +0.14(+3.82%) |
Jun 20, 2006 | 3.727 | 3.748 | 3.613 | 3.650 | 6,316,450 | -0.00(-0.08%) |
Jun 19, 2006 | 3.813 | 3.838 | 3.605 | 3.653 | 6,789,165 | -0.08(-2.13%) |
Jun 16, 2006 | 3.727 | 3.773 | 3.662 | 3.733 | 5,998,730 | -0.06(-1.65%) |
Jun 15, 2006 | 3.727 | 3.818 | 3.611 | 3.796 | 6,515,728 | +0.26(+7.32%) |
Jun 14, 2006 | 3.471 | 3.611 | 3.431 | 3.537 | 7,894,860 | +0.06(+1.64%) |
Jun 13, 2006 | 3.485 | 3.650 | 3.386 | 3.480 | 11,389,433 | -0.16(-4.30%) |
Jun 12, 2006 | 3.798 | 3.838 | 3.631 | 3.636 | 6,177,623 | -0.20(-5.19%) |
Jun 09, 2006 | 4.037 | 4.037 | 3.821 | 3.835 | 5,057,870 | -0.05(-1.25%) |
Jun 08, 2006 | 3.770 | 3.912 | 3.705 | 3.884 | 8,198,522 | +0.01(+0.15%) |
Jun 07, 2006 | 3.981 | 4.060 | 3.835 | 3.878 | 4,874,056 | -0.10(-2.50%) |
Jun 06, 2006 | 3.986 | 4.026 | 3.884 | 3.978 | 7,383,133 | -0.07(-1.76%) |
Jun 05, 2006 | 4.143 | 4.168 | 4.012 | 4.049 | 6,085,892 | -0.15(-3.53%) |
Jun 02, 2006 | 4.325 | 4.325 | 4.057 | 4.197 | 5,956,555 | +0.04(+1.03%) |
Jun 01, 2006 | 4.055 | 4.194 | 4.023 | 4.154 | 7,051,706 | +0.09(+2.10%) |
May 31, 2006 | 3.995 | 4.069 | 3.907 | 4.069 | 9,834,923 | +0.17(+4.46%) |
May 30, 2006 | 4.043 | 4.060 | 3.852 | 3.895 | 8,584,075 | -0.26(-6.17%) |
May 26, 2006 | 4.111 | 4.165 | 3.998 | 4.151 | 11,524,746 | +0.32(+8.31%) |
May 25, 2006 | 3.642 | 3.932 | 3.616 | 3.833 | 18,403,182 | +0.28(+8.02%) |
May 24, 2006 | 3.727 | 3.727 | 3.397 | 3.548 | 21,909,704 | -0.26(-6.87%) |
May 23, 2006 | 3.944 | 4.018 | 3.787 | 3.810 | 16,437,111 | -0.02(-0.45%) |
May 22, 2006 | 3.798 | 3.889 | 3.557 | 3.827 | 18,555,716 | -0.30(-7.31%) |
May 19, 2006 | 4.254 | 4.268 | 4.080 | 4.128 | 10,795,465 | -0.02(-0.48%) |
May 18, 2006 | 4.188 | 4.257 | 4.111 | 4.148 | 8,307,475 | -0.10(-2.28%) |
May 17, 2006 | 4.296 | 4.396 | 4.168 | 4.245 | 11,729,296 | -0.25(-5.51%) |
May 16, 2006 | 4.567 | 4.604 | 4.348 | 4.493 | 8,994,932 | -0.05(-1.00%) |
May 15, 2006 | 4.513 | 4.629 | 4.427 | 4.538 | 12,056,857 | -0.21(-4.38%) |
May 12, 2006 | 4.823 | 4.828 | 4.649 | 4.746 | 18,634,442 | -0.08(-1.59%) |
May 11, 2006 | 4.951 | 4.968 | 4.772 | 4.823 | 10,279,521 | -0.13(-2.59%) |
May 10, 2006 | 4.968 | 4.976 | 4.877 | 4.951 | 8,098,004 | -0.01(-0.23%) |
May 09, 2006 | 4.945 | 4.991 | 4.922 | 4.962 | 12,611,813 | +0.19(+4.00%) |
May 08, 2006 | 4.695 | 4.840 | 4.604 | 4.772 | 10,630,630 | +0.06(+1.33%) |
May 05, 2006 | 4.851 | 4.868 | 4.646 | 4.709 | 10,545,928 | -0.12(-2.53%) |
May 04, 2006 | 4.905 | 4.937 | 4.743 | 4.831 | 10,290,416 | -0.08(-1.62%) |
May 03, 2006 | 5.136 | 5.136 | 4.880 | 4.911 | 7,112,157 | -0.24(-4.64%) |
May 02, 2006 | 5.005 | 5.167 | 4.934 | 5.150 | 5,842,681 | +0.09(+1.86%) |
May 01, 2006 | 4.976 | 5.150 | 4.954 | 5.056 | 4,221,042 | +0.13(+2.72%) |
Apr 28, 2006 | 4.826 | 4.954 | 4.817 | 4.922 | 6,755,425 | +0.11(+2.25%) |
Apr 27, 2006 | 4.837 | 4.900 | 4.753 | 4.814 | 7,124,107 | -0.08(-1.69%) |
Apr 26, 2006 | 4.837 | 5.005 | 4.837 | 4.897 | 6,457,386 | +0.10(+2.02%) |
Apr 25, 2006 | 4.834 | 4.888 | 4.794 | 4.800 | 3,419,360 | -0.06(-1.17%) |
Apr 24, 2006 | 4.897 | 4.908 | 4.752 | 4.857 | 5,585,412 | -0.05(-1.04%) |
Apr 21, 2006 | 4.871 | 5.028 | 4.857 | 4.908 | 2,868,621 | +0.05(+1.03%) |
Apr 20, 2006 | 4.920 | 4.962 | 4.750 | 4.858 | 23,231,198 | -0.09(-1.76%) |
Apr 19, 2006 | 4.941 | 4.949 | 4.858 | 4.945 | 4,399,408 | +0.02(+0.42%) |
Apr 18, 2006 | 4.873 | 4.941 | 4.865 | 4.924 | 5,776,958 | +0.15(+3.10%) |
Apr 17, 2006 | 4.761 | 4.833 | 4.727 | 4.776 | 5,443,774 | +0.08(+1.74%) |
Apr 13, 2006 | 4.683 | 4.772 | 4.623 | 4.695 | 4,284,481 | +0.01(+0.24%) |
Apr 12, 2006 | 4.600 | 4.731 | 4.583 | 4.683 | 3,593,333 | +0.08(+1.81%) |
Apr 11, 2006 | 4.657 | 4.719 | 4.564 | 4.600 | 4,412,061 | +0.05(+1.04%) |
Apr 10, 2006 | 4.543 | 4.598 | 4.518 | 4.552 | 4,055,153 | +0.02(+0.50%) |
Apr 07, 2006 | 4.651 | 4.700 | 4.497 | 4.530 | 4,524,353 | -0.12(-2.61%) |
Apr 06, 2006 | 4.636 | 4.708 | 4.628 | 4.651 | 7,043,798 | +0.03(+0.70%) |
Apr 05, 2006 | 4.647 | 4.666 | 4.577 | 4.619 | 6,900,402 | +0.06(+1.29%) |
Apr 04, 2006 | 4.579 | 4.596 | 4.429 | 4.560 | 6,230,343 | +0.14(+3.22%) |
Apr 03, 2006 | 4.344 | 4.469 | 4.325 | 4.418 | 6,475,486 | +0.15(+3.42%) |
Mar 31, 2006 | 4.268 | 4.315 | 4.247 | 4.272 | 4,803,764 | +0.05(+1.12%) |
Mar 30, 2006 | 4.287 | 4.380 | 4.196 | 4.224 | 5,331,482 | -0.01(-0.18%) |
Mar 29, 2006 | 4.082 | 4.251 | 4.063 | 4.232 | 6,134,921 | +0.07(+1.59%) |
Mar 28, 2006 | 4.215 | 4.370 | 4.088 | 4.165 | 8,810,415 | -0.21(-4.85%) |
Mar 27, 2006 | 4.351 | 4.393 | 4.202 | 4.378 | 6,169,716 | -0.06(-1.33%) |
Mar 24, 2006 | 4.416 | 4.507 | 4.374 | 4.437 | 4,021,412 | +0.05(+1.04%) |
Mar 23, 2006 | 4.511 | 4.530 | 4.302 | 4.391 | 4,348,271 | -0.03(-0.73%) |
Mar 22, 2006 | 4.334 | 4.461 | 4.325 | 4.423 | 5,712,641 | +0.05(+1.22%) |
Mar 21, 2006 | 4.524 | 4.524 | 4.306 | 4.370 | 6,046,880 | -0.18(-3.88%) |
Mar 20, 2006 | 4.609 | 4.653 | 4.486 | 4.547 | 3,332,374 | -0.05(-1.11%) |
Mar 17, 2006 | 4.609 | 4.609 | 4.539 | 4.598 | 7,536,722 | -0.05(-1.02%) |
Mar 16, 2006 | 4.723 | 4.727 | 4.575 | 4.645 | 4,466,362 | -0.01(-0.16%) |
Mar 15, 2006 | 4.535 | 4.664 | 4.516 | 4.653 | 5,029,929 | +0.17(+3.81%) |
Mar 14, 2006 | 4.344 | 4.488 | 4.317 | 4.482 | 3,592,279 | +0.11(+2.61%) |
Mar 13, 2006 | 4.349 | 4.458 | 4.306 | 4.368 | 5,275,600 | +0.03(+0.74%) |
Mar 10, 2006 | 4.361 | 4.389 | 4.258 | 4.336 | 6,555,619 | +0.03(+0.62%) |
Mar 09, 2006 | 4.473 | 4.480 | 4.203 | 4.310 | 6,069,549 | -0.04(-0.83%) |
Mar 08, 2006 | 4.325 | 4.408 | 4.234 | 4.346 | 6,492,357 | -0.02(-0.43%) |
Mar 07, 2006 | 4.450 | 4.454 | 4.202 | 4.365 | 14,099,722 | -0.18(-4.01%) |
Mar 06, 2006 | 4.717 | 4.733 | 4.478 | 4.547 | 5,647,797 | -0.19(-4.00%) |
Mar 03, 2006 | 4.704 | 4.767 | 4.655 | 4.736 | 5,134,313 | +0.02(+0.40%) |
Mar 02, 2006 | 4.549 | 4.771 | 4.547 | 4.717 | 9,111,969 | +0.18(+4.02%) |
Mar 01, 2006 | 4.283 | 4.543 | 4.283 | 4.535 | 5,439,556 | +0.21(+4.82%) |
Feb 28, 2006 | 4.336 | 4.344 | 4.262 | 4.327 | 3,879,598 | -0.01(-0.22%) |
Feb 27, 2006 | 4.359 | 4.363 | 4.296 | 4.336 | 4,409,425 | -0.01(-0.31%) |
Feb 24, 2006 | 4.302 | 4.349 | 4.268 | 4.349 | 3,599,660 | +0.05(+1.15%) |
Feb 23, 2006 | 4.272 | 4.363 | 4.215 | 4.300 | 4,909,202 | +0.04(+0.98%) |
Feb 22, 2006 | 4.268 | 4.353 | 4.222 | 4.258 | 4,223,854 | +0.04(+1.04%) |
Feb 21, 2006 | 4.323 | 4.338 | 4.181 | 4.215 | 4,652,460 | +0.04(+0.91%) |
Feb 17, 2006 | 4.245 | 4.245 | 4.173 | 4.177 | 3,718,805 | -0.04(-0.99%) |
Feb 16, 2006 | 4.073 | 4.220 | 4.031 | 4.219 | 5,832,841 | +0.20(+5.00%) |
Feb 15, 2006 | 3.852 | 4.025 | 3.845 | 4.018 | 5,745,854 | +0.17(+4.28%) |
Feb 14, 2006 | 3.746 | 3.896 | 3.697 | 3.852 | 5,527,070 | +0.13(+3.57%) |
Feb 13, 2006 | 3.852 | 3.858 | 3.670 | 3.720 | 5,303,014 | -0.13(-3.30%) |
Feb 10, 2006 | 3.945 | 3.963 | 3.813 | 3.847 | 6,795,491 | -0.04(-1.07%) |
Feb 09, 2006 | 3.972 | 3.999 | 3.889 | 3.889 | 7,380,146 | -0.04(-0.97%) |
Feb 08, 2006 | 3.803 | 3.963 | 3.737 | 3.926 | 6,797,073 | +0.02(+0.49%) |
Feb 07, 2006 | 4.021 | 4.031 | 3.835 | 3.908 | 4,977,737 | -0.20(-4.85%) |
Feb 06, 2006 | 4.031 | 4.171 | 4.014 | 4.107 | 5,264,529 | +0.18(+4.49%) |
Feb 03, 2006 | 3.816 | 4.038 | 3.746 | 3.930 | 5,801,209 | -0.07(-1.75%) |
Feb 02, 2006 | 4.124 | 4.135 | 3.925 | 4.000 | 4,864,391 | -0.16(-3.87%) |
Feb 01, 2006 | 4.103 | 4.182 | 4.097 | 4.162 | 10,523,259 | +0.03(+0.64%) |
Jan 31, 2006 | 3.983 | 4.173 | 3.964 | 4.135 | 8,283,224 | +0.02(+0.60%) |
Jan 30, 2006 | 3.983 | 4.110 | 3.976 | 4.110 | 10,970,317 | +0.03(+0.79%) |
Jan 27, 2006 | 4.088 | 4.196 | 3.987 | 4.078 | 14,911,069 | +0.13(+3.37%) |
Jan 26, 2006 | 3.813 | 3.945 | 3.794 | 3.945 | 6,977,372 | +0.17(+4.58%) |
Jan 25, 2006 | 3.718 | 3.868 | 3.718 | 3.773 | 5,768,523 | +0.10(+2.74%) |
Jan 24, 2006 | 3.558 | 3.691 | 3.558 | 3.672 | 7,447,627 | +0.21(+6.14%) |
Jan 23, 2006 | 3.412 | 3.500 | 3.405 | 3.460 | 3,835,841 | +0.08(+2.47%) |
Jan 20, 2006 | 3.483 | 3.483 | 3.369 | 3.376 | 4,470,579 | -0.02(-0.56%) |
Jan 19, 2006 | 3.352 | 3.450 | 3.329 | 3.395 | 6,361,613 | +0.09(+2.64%) |
Jan 18, 2006 | 3.247 | 3.310 | 3.206 | 3.308 | 4,678,820 | -0.07(-2.02%) |
Jan 17, 2006 | 3.352 | 3.376 | 3.331 | 3.376 | 5,277,709 | -0.05(-1.44%) |
Jan 13, 2006 | 3.393 | 3.431 | 3.380 | 3.426 | 2,770,388 | +0.00(+0.06%) |
Jan 12, 2006 | 3.405 | 3.439 | 3.371 | 3.424 | 3,420,415 | +0.02(+0.73%) |
Jan 11, 2006 | 3.422 | 3.447 | 3.378 | 3.399 | 4,647,188 | -0.02(-0.61%) |
Jan 10, 2006 | 3.395 | 3.439 | 3.350 | 3.420 | 6,127,013 | -0.09(-2.44%) |
Jan 09, 2006 | 3.483 | 3.522 | 3.424 | 3.505 | 4,578,653 | +0.05(+1.54%) |
Jan 06, 2006 | 3.411 | 3.490 | 3.411 | 3.452 | 3,555,903 | +0.07(+2.13%) |
Jan 05, 2006 | 3.443 | 3.467 | 3.371 | 3.380 | 3,709,315 | -0.07(-2.03%) |
Jan 04, 2006 | 3.333 | 3.450 | 3.308 | 3.450 | 6,333,145 | +0.15(+4.48%) |
Jan 03, 2006 | 3.185 | 3.348 | 3.173 | 3.302 | 4,699,380 | +0.14(+4.38%) |
Dec 30, 2005 | 3.170 | 3.255 | 3.149 | 3.164 | 2,182,043 | -0.00(-0.12%) |
Dec 29, 2005 | 3.122 | 3.184 | 3.099 | 3.168 | 1,608,986 | +0.04(+1.40%) |
Dec 28, 2005 | 3.151 | 3.151 | 3.092 | 3.124 | 3,052,435 | -0.03(-0.84%) |
Dec 27, 2005 | 3.177 | 3.179 | 3.090 | 3.151 | 3,043,473 | -0.03(-0.84%) |
Dec 23, 2005 | 3.147 | 3.206 | 3.134 | 3.177 | 2,202,603 | +0.04(+1.21%) |
Dec 22, 2005 | 3.109 | 3.156 | 3.090 | 3.139 | 3,035,565 | +0.03(+0.85%) |
Dec 21, 2005 | 3.063 | 3.130 | 3.054 | 3.113 | 5,350,461 | +0.08(+2.76%) |
Dec 20, 2005 | 2.959 | 3.046 | 2.959 | 3.029 | 4,471,634 | +0.07(+2.37%) |
Dec 19, 2005 | 3.033 | 3.054 | 2.912 | 2.959 | 6,280,426 | -0.15(-4.76%) |
Dec 16, 2005 | 3.090 | 3.128 | 3.054 | 3.107 | 2,874,245 | +0.01(+0.37%) |
Dec 15, 2005 | 3.103 | 3.117 | 3.012 | 3.096 | 5,691,026 | -0.02(-0.67%) |
Dec 14, 2005 | 3.141 | 3.175 | 3.082 | 3.117 | 3,792,611 | -0.02(-0.48%) |
Dec 13, 2005 | 3.113 | 3.149 | 3.069 | 3.132 | 2,596,942 | +0.02(+0.61%) |
Dec 12, 2005 | 3.130 | 3.160 | 3.084 | 3.113 | 1,698,082 | -0.03(-0.85%) |
Dec 09, 2005 | 3.170 | 3.187 | 3.094 | 3.139 | 3,754,654 | -0.03(-0.90%) |
Dec 08, 2005 | 3.177 | 3.209 | 3.120 | 3.168 | 6,673,183 | -0.01(-0.30%) |
Dec 07, 2005 | 3.228 | 3.263 | 3.137 | 3.177 | 10,343,487 | -0.01(-0.42%) |
Dec 06, 2005 | 3.037 | 3.244 | 3.029 | 3.190 | 11,411,049 | +0.23(+7.68%) |
Dec 05, 2005 | 2.969 | 3.012 | 2.914 | 2.963 | 4,910,256 | +0.00(+0.06%) |
Dec 02, 2005 | 2.912 | 2.965 | 2.906 | 2.961 | 5,621,437 | +0.05(+1.69%) |
Dec 01, 2005 | 2.828 | 2.940 | 2.826 | 2.912 | 8,394,462 | +0.11(+3.79%) |
Nov 30, 2005 | 2.779 | 2.836 | 2.745 | 2.805 | 6,538,749 | +0.02(+0.54%) |
Nov 29, 2005 | 2.779 | 2.830 | 2.760 | 2.790 | 4,102,073 | +0.02(+0.68%) |
Nov 28, 2005 | 2.823 | 2.826 | 2.743 | 2.771 | 4,600,795 | -0.02(-0.61%) |
Nov 25, 2005 | 2.758 | 2.794 | 2.758 | 2.788 | 1,280,546 | +0.04(+1.45%) |
Nov 23, 2005 | 2.811 | 2.849 | 2.731 | 2.749 | 4,029,847 | +0.01(+0.35%) |
Nov 22, 2005 | 2.656 | 2.745 | 2.637 | 2.739 | 6,147,574 | -0.07(-2.37%) |
Nov 21, 2005 | 2.722 | 2.817 | 2.714 | 2.805 | 4,956,122 | +0.03(+1.16%) |
Nov 18, 2005 | 2.802 | 2.805 | 2.737 | 2.773 | 3,222,191 | -0.03(-1.08%) |
Nov 17, 2005 | 2.788 | 2.841 | 2.788 | 2.804 | 3,417,251 | +0.03(+1.23%) |
Nov 16, 2005 | 2.741 | 2.796 | 2.720 | 2.769 | 3,772,051 | +0.09(+3.40%) |
Nov 15, 2005 | 2.756 | 2.754 | 2.663 | 2.678 | 3,183,706 | -0.09(-3.22%) |
Nov 14, 2005 | 2.722 | 2.769 | 2.701 | 2.768 | 2,737,175 | -0.03(-1.08%) |
Nov 11, 2005 | 2.760 | 2.826 | 2.750 | 2.798 | 2,014,396 | +0.03(+1.24%) |
Nov 10, 2005 | 2.728 | 2.796 | 2.722 | 2.764 | 4,705,706 | +0.05(+1.67%) |
Nov 09, 2005 | 2.728 | 2.768 | 2.703 | 2.718 | 3,029,766 | +0.01(+0.35%) |
Nov 08, 2005 | 2.730 | 2.766 | 2.694 | 2.709 | 3,465,753 | -0.02(-0.70%) |
Nov 07, 2005 | 2.779 | 2.804 | 2.718 | 2.728 | 4,765,279 | +0.02(+0.77%) |
Nov 04, 2005 | 2.703 | 2.728 | 2.640 | 2.707 | 3,675,048 | +0.03(+0.99%) |
Nov 03, 2005 | 2.750 | 2.777 | 2.676 | 2.680 | 6,652,095 | +0.02(+0.64%) |
Nov 02, 2005 | 2.618 | 2.688 | 2.618 | 2.663 | 2,553,185 | +0.05(+1.74%) |
Nov 01, 2005 | 2.629 | 2.688 | 2.604 | 2.618 | 4,995,661 | +0.04(+1.70%) |
Oct 31, 2005 | 2.532 | 2.599 | 2.532 | 2.574 | 4,384,120 | +0.10(+3.98%) |
Oct 28, 2005 | 2.436 | 2.498 | 2.436 | 2.475 | 3,462,590 | +0.05(+2.27%) |
Oct 27, 2005 | 2.455 | 2.473 | 2.382 | 2.420 | 3,118,334 | -0.04(-1.69%) |
Oct 26, 2005 | 2.464 | 2.517 | 2.449 | 2.462 | 2,384,484 | -0.02(-0.84%) |
Oct 25, 2005 | 2.485 | 2.540 | 2.462 | 2.483 | 2,906,403 | +0.02(+0.69%) |
Oct 24, 2005 | 2.443 | 2.485 | 2.432 | 2.466 | 5,401,598 | +0.06(+2.36%) |
Oct 21, 2005 | 2.379 | 2.432 | 2.337 | 2.409 | 6,116,997 | +0.03(+1.20%) |
Oct 20, 2005 | 2.447 | 2.473 | 2.318 | 2.381 | 6,317,856 | -0.09(-3.76%) |
Oct 19, 2005 | 2.460 | 2.492 | 2.339 | 2.473 | 6,264,083 | +0.00(+0.15%) |
Oct 18, 2005 | 2.553 | 2.574 | 2.451 | 2.470 | 4,897,077 | -0.08(-3.27%) |
Oct 17, 2005 | 2.561 | 2.593 | 2.510 | 2.553 | 3,077,213 | +0.03(+1.05%) |
Oct 14, 2005 | 2.519 | 2.549 | 2.447 | 2.527 | 2,518,918 | +0.00(+0.08%) |
Oct 13, 2005 | 2.523 | 2.546 | 2.470 | 2.525 | 4,502,211 | -0.02(-0.97%) |
Oct 12, 2005 | 2.663 | 2.675 | 2.477 | 2.549 | 3,614,421 | -0.11(-4.27%) |
Oct 11, 2005 | 2.646 | 2.694 | 2.637 | 2.663 | 2,832,070 | +0.04(+1.52%) |
Oct 10, 2005 | 2.642 | 2.669 | 2.602 | 2.623 | 3,700,353 | +0.02(+0.88%) |
Oct 07, 2005 | 2.561 | 2.625 | 2.555 | 2.601 | 5,398,962 | +0.09(+3.79%) |
Oct 06, 2005 | 2.620 | 2.620 | 2.449 | 2.506 | 7,049,070 | -0.11(-4.34%) |
Oct 05, 2005 | 2.659 | 2.659 | 2.602 | 2.620 | 6,118,578 | -0.11(-3.96%) |
Oct 04, 2005 | 2.845 | 2.849 | 2.703 | 2.728 | 6,403,261 | -0.12(-4.13%) |