Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.032 | 5.069 | 4.991 | 4.991 | 1,418,762 | -0.07(-1.35%) |
Sep 28, 2006 | 5.061 | 5.071 | 4.992 | 5.059 | 2,523,405 | -0.00(-0.10%) |
Sep 27, 2006 | 4.983 | 5.071 | 4.979 | 5.064 | 1,804,150 | +0.07(+1.31%) |
Sep 26, 2006 | 4.959 | 5.020 | 4.927 | 4.998 | 1,794,624 | +0.04(+0.79%) |
Sep 25, 2006 | 4.964 | 5.013 | 4.918 | 4.959 | 1,539,681 | -0.02(-0.34%) |
Sep 22, 2006 | 5.025 | 5.044 | 4.942 | 4.976 | 1,835,487 | -0.04(-0.87%) |
Sep 21, 2006 | 5.059 | 5.059 | 4.998 | 5.020 | 1,692,392 | -0.02(-0.48%) |
Sep 20, 2006 | 4.888 | 5.073 | 4.888 | 5.044 | 2,788,951 | +0.17(+3.49%) |
Sep 19, 2006 | 4.991 | 4.991 | 4.794 | 4.874 | 2,543,949 | -0.15(-2.91%) |
Sep 18, 2006 | 5.017 | 5.049 | 4.988 | 5.020 | 2,022,760 | +0.02(+0.44%) |
Sep 15, 2006 | 4.947 | 5.010 | 4.918 | 4.998 | 2,784,036 | +0.09(+1.83%) |
Sep 14, 2006 | 4.927 | 4.980 | 4.888 | 4.908 | 1,610,922 | -0.02(-0.40%) |
Sep 13, 2006 | 4.903 | 4.979 | 4.879 | 4.927 | 1,854,827 | +0.04(+0.80%) |
Sep 12, 2006 | 4.835 | 4.940 | 4.806 | 4.888 | 6,751,080 | +0.09(+1.98%) |
Sep 11, 2006 | 4.845 | 4.871 | 4.784 | 4.794 | 1,944,771 | -0.06(-1.25%) |
Sep 08, 2006 | 4.839 | 4.871 | 4.818 | 4.854 | 1,780,138 | +0.03(+0.71%) |
Sep 07, 2006 | 4.859 | 4.876 | 4.811 | 4.820 | 1,517,702 | -0.04(-0.85%) |
Sep 06, 2006 | 4.884 | 4.884 | 4.838 | 4.862 | 1,065,872 | -0.03(-0.60%) |
Sep 05, 2006 | 4.867 | 4.901 | 4.857 | 4.891 | 1,234,398 | +0.02(+0.45%) |
Sep 01, 2006 | 4.869 | 4.908 | 4.854 | 4.869 | 1,378,844 | +0.01(+0.20%) |
Aug 31, 2006 | 4.891 | 4.937 | 4.850 | 4.859 | 1,765,092 | -0.00(-0.10%) |
Aug 30, 2006 | 4.815 | 4.871 | 4.764 | 4.864 | 1,851,646 | +0.08(+1.58%) |
Aug 29, 2006 | 4.781 | 4.798 | 4.730 | 4.789 | 1,630,130 | +0.03(+0.66%) |
Aug 28, 2006 | 4.723 | 4.806 | 4.689 | 4.757 | 2,060,606 | +0.04(+0.83%) |
Aug 25, 2006 | 4.686 | 4.752 | 4.686 | 4.718 | 1,342,519 | +0.02(+0.36%) |
Aug 24, 2006 | 4.711 | 4.742 | 4.669 | 4.701 | 1,153,856 | +0.02(+0.42%) |
Aug 23, 2006 | 4.769 | 4.781 | 4.662 | 4.682 | 1,597,467 | -0.07(-1.54%) |
Aug 22, 2006 | 4.760 | 4.777 | 4.738 | 4.755 | 1,432,143 | +0.00(+0.05%) |
Aug 21, 2006 | 4.747 | 4.776 | 4.745 | 4.752 | 945,968 | -0.02(-0.41%) |
Aug 18, 2006 | 4.813 | 4.828 | 4.747 | 4.772 | 1,622,437 | -0.02(-0.46%) |
Aug 17, 2006 | 4.769 | 4.840 | 4.752 | 4.794 | 2,022,210 | +0.02(+0.51%) |
Aug 16, 2006 | 4.786 | 4.796 | 4.745 | 4.769 | 2,538,278 | +0.02(+0.51%) |
Aug 15, 2006 | 4.774 | 4.774 | 4.706 | 4.745 | 1,525,297 | +0.02(+0.46%) |
Aug 14, 2006 | 4.755 | 4.786 | 4.684 | 4.723 | 1,191,809 | -0.02(-0.41%) |
Aug 11, 2006 | 4.769 | 4.774 | 4.695 | 4.742 | 1,608,896 | -0.01(-0.15%) |
Aug 10, 2006 | 4.650 | 4.777 | 4.628 | 4.750 | 2,175,127 | +0.09(+1.83%) |
Aug 09, 2006 | 4.711 | 4.796 | 4.645 | 4.665 | 2,542,963 | -0.04(-0.88%) |
Aug 08, 2006 | 4.721 | 4.781 | 4.689 | 4.706 | 1,584,998 | -0.01(-0.31%) |
Aug 07, 2006 | 4.696 | 4.740 | 4.643 | 4.721 | 1,688,027 | +0.02(+0.52%) |
Aug 04, 2006 | 4.745 | 4.784 | 4.623 | 4.696 | 1,728,335 | -0.03(-0.62%) |
Aug 03, 2006 | 4.655 | 4.742 | 4.638 | 4.725 | 929,115 | +0.05(+1.15%) |
Aug 02, 2006 | 4.657 | 4.730 | 4.623 | 4.672 | 1,220,293 | +0.04(+0.84%) |
Aug 01, 2006 | 4.677 | 4.677 | 4.531 | 4.633 | 1,194,764 | -0.06(-1.19%) |
Jul 31, 2006 | 4.635 | 4.694 | 4.575 | 4.689 | 1,701,577 | +0.07(+1.42%) |
Jul 28, 2006 | 4.592 | 4.628 | 4.562 | 4.623 | 2,253,839 | +0.08(+1.71%) |
Jul 27, 2006 | 4.550 | 4.577 | 4.519 | 4.545 | 1,476,942 | +0.04(+0.81%) |
Jul 26, 2006 | 4.521 | 4.555 | 4.455 | 4.509 | 1,333,700 | -0.03(-0.64%) |
Jul 25, 2006 | 4.502 | 4.570 | 4.453 | 4.538 | 1,129,626 | +0.02(+0.38%) |
Jul 24, 2006 | 4.404 | 4.526 | 4.426 | 4.521 | 1,081,468 | +0.12(+2.65%) |
Jul 21, 2006 | 4.412 | 4.450 | 4.399 | 4.404 | 1,578,533 | -0.03(-0.66%) |
Jul 20, 2006 | 4.453 | 4.502 | 4.416 | 4.433 | 1,203,678 | -0.02(-0.44%) |
Jul 19, 2006 | 4.402 | 4.465 | 4.382 | 4.453 | 2,462,306 | +0.05(+1.16%) |
Jul 18, 2006 | 4.387 | 4.424 | 4.360 | 4.402 | 2,047,488 | +0.03(+0.72%) |
Jul 17, 2006 | 4.407 | 4.424 | 4.363 | 4.370 | 1,682,619 | -0.02(-0.39%) |
Jul 14, 2006 | 4.368 | 4.465 | 4.368 | 4.387 | 3,551,723 | +0.01(+0.17%) |
Jul 13, 2006 | 4.382 | 4.426 | 4.363 | 4.380 | 2,441,824 | -0.03(-0.66%) |
Jul 12, 2006 | 4.465 | 4.468 | 4.395 | 4.409 | 1,606,323 | -0.05(-1.20%) |
Jul 11, 2006 | 4.450 | 4.480 | 4.380 | 4.463 | 1,844,380 | +0.02(+0.36%) |
Jul 10, 2006 | 4.387 | 4.465 | 4.387 | 4.447 | 972,541 | +0.06(+1.36%) |
Jul 07, 2006 | 4.487 | 4.502 | 4.379 | 4.387 | 1,431,202 | -0.09(-1.96%) |
Jul 06, 2006 | 4.519 | 4.519 | 4.441 | 4.475 | 1,294,592 | -0.04(-0.86%) |
Jul 05, 2006 | 4.523 | 4.526 | 4.472 | 4.514 | 1,510,305 | +0.00(+0.05%) |
Jul 03, 2006 | 4.489 | 4.519 | 4.477 | 4.511 | 736,334 | +0.01(+0.32%) |
Jun 30, 2006 | 4.611 | 4.611 | 4.494 | 4.497 | 9,209,577 | -0.10(-2.22%) |
Jun 29, 2006 | 4.472 | 4.599 | 4.468 | 4.599 | 2,241,416 | +0.14(+3.17%) |
Jun 28, 2006 | 4.448 | 4.470 | 4.407 | 4.458 | 830,569 | +0.04(+0.83%) |
Jun 27, 2006 | 4.477 | 4.485 | 4.404 | 4.421 | 1,839,235 | -0.06(-1.25%) |
Jun 26, 2006 | 4.450 | 4.477 | 4.416 | 4.477 | 1,693,185 | +0.03(+0.77%) |
Jun 23, 2006 | 4.412 | 4.453 | 4.380 | 4.443 | 1,813,105 | +0.00(+0.00%) |
Jun 22, 2006 | 4.412 | 4.448 | 4.384 | 4.443 | 1,640,528 | +0.04(+0.94%) |
Jun 21, 2006 | 4.360 | 4.416 | 4.343 | 4.402 | 1,553,859 | +0.06(+1.29%) |
Jun 20, 2006 | 4.399 | 4.429 | 4.306 | 4.346 | 1,738,359 | -0.09(-2.03%) |
Jun 19, 2006 | 4.382 | 4.460 | 4.372 | 4.436 | 2,315,727 | +0.06(+1.28%) |
Jun 16, 2006 | 4.399 | 4.429 | 4.363 | 4.380 | 4,764,825 | -0.04(-0.94%) |
Jun 15, 2006 | 4.368 | 4.442 | 4.341 | 4.421 | 2,542,614 | +0.07(+1.57%) |
Jun 14, 2006 | 4.416 | 4.450 | 4.319 | 4.353 | 2,356,634 | -0.05(-1.21%) |
Jun 13, 2006 | 4.470 | 4.567 | 4.382 | 4.407 | 2,416,011 | -0.08(-1.79%) |
Jun 12, 2006 | 4.567 | 4.582 | 4.482 | 4.487 | 1,089,495 | -0.06(-1.39%) |
Jun 09, 2006 | 4.614 | 4.621 | 4.538 | 4.550 | 808,138 | -0.05(-1.01%) |
Jun 08, 2006 | 4.533 | 4.626 | 4.450 | 4.596 | 1,960,338 | +0.04(+0.85%) |
Jun 07, 2006 | 4.614 | 4.645 | 4.543 | 4.558 | 1,007,001 | -0.04(-0.79%) |
Jun 06, 2006 | 4.562 | 4.618 | 4.545 | 4.594 | 1,361,148 | +0.04(+0.85%) |
Jun 05, 2006 | 4.689 | 4.696 | 4.555 | 4.555 | 1,481,599 | -0.15(-3.11%) |
Jun 02, 2006 | 4.699 | 4.725 | 4.660 | 4.701 | 1,555,458 | -0.02(-0.36%) |
Jun 01, 2006 | 4.650 | 4.718 | 4.623 | 4.718 | 1,869,638 | +0.09(+1.84%) |
May 31, 2006 | 4.572 | 4.708 | 4.538 | 4.633 | 5,028,880 | +0.08(+1.76%) |
May 30, 2006 | 4.541 | 4.584 | 4.521 | 4.553 | 2,119,679 | -0.06(-1.32%) |
May 26, 2006 | 4.648 | 4.672 | 4.531 | 4.614 | 1,609,331 | -0.03(-0.73%) |
May 25, 2006 | 4.429 | 4.648 | 4.392 | 4.648 | 3,428,010 | +0.24(+5.41%) |
May 24, 2006 | 4.341 | 4.438 | 4.319 | 4.409 | 2,250,966 | +0.07(+1.68%) |
May 23, 2006 | 4.426 | 4.433 | 4.319 | 4.336 | 1,291,871 | -0.07(-1.60%) |
May 22, 2006 | 4.380 | 4.426 | 4.326 | 4.407 | 2,348,842 | -0.00(-0.06%) |
May 19, 2006 | 4.409 | 4.438 | 4.368 | 4.409 | 2,376,928 | -0.01(-0.17%) |
May 18, 2006 | 4.424 | 4.463 | 4.412 | 4.416 | 985,010 | -0.01(-0.17%) |
May 17, 2006 | 4.429 | 4.458 | 4.404 | 4.424 | 1,807,007 | -0.01(-0.22%) |
May 16, 2006 | 4.429 | 4.460 | 4.416 | 4.433 | 2,290,711 | +0.02(+0.44%) |
May 15, 2006 | 4.404 | 4.429 | 4.375 | 4.414 | 2,514,770 | +0.01(+0.22%) |
May 12, 2006 | 4.458 | 4.483 | 4.392 | 4.404 | 2,216,215 | -0.06(-1.36%) |
May 11, 2006 | 4.519 | 4.548 | 4.463 | 4.465 | 2,601,608 | -0.07(-1.50%) |
May 10, 2006 | 4.582 | 4.587 | 4.504 | 4.533 | 1,273,419 | -0.04(-0.96%) |
May 09, 2006 | 4.611 | 4.626 | 4.570 | 4.577 | 1,501,070 | -0.04(-0.79%) |
May 08, 2006 | 4.623 | 4.650 | 4.601 | 4.614 | 1,102,395 | -0.01(-0.26%) |
May 05, 2006 | 4.633 | 4.635 | 4.589 | 4.626 | 2,189,206 | +0.00(+0.05%) |
May 04, 2006 | 4.611 | 4.633 | 4.584 | 4.623 | 1,836,744 | +0.01(+0.26%) |
May 03, 2006 | 4.536 | 4.633 | 4.531 | 4.611 | 3,094,719 | +0.08(+1.83%) |
May 02, 2006 | 4.545 | 4.555 | 4.468 | 4.528 | 3,596,247 | -0.01(-0.21%) |
May 01, 2006 | 4.575 | 4.587 | 4.511 | 4.538 | 2,587,302 | -0.01(-0.27%) |
Apr 28, 2006 | 4.511 | 4.567 | 4.502 | 4.550 | 2,283,745 | +0.01(+0.21%) |
Apr 27, 2006 | 4.494 | 4.579 | 4.458 | 4.541 | 1,965,192 | +0.04(+0.87%) |
Apr 26, 2006 | 4.477 | 4.511 | 4.458 | 4.502 | 1,849,373 | +0.04(+0.98%) |
Apr 25, 2006 | 4.455 | 4.494 | 4.395 | 4.458 | 1,623,123 | +0.00(+0.05%) |
Apr 24, 2006 | 4.514 | 4.538 | 4.431 | 4.455 | 1,453,801 | -0.07(-1.61%) |
Apr 21, 2006 | 4.499 | 4.618 | 4.465 | 4.528 | 1,674,971 | +0.03(+0.59%) |
Apr 20, 2006 | 4.516 | 4.533 | 4.465 | 4.502 | 1,867,341 | -0.03(-0.59%) |
Apr 19, 2006 | 4.492 | 4.528 | 4.438 | 4.528 | 1,932,754 | +0.02(+0.49%) |
Apr 18, 2006 | 4.416 | 4.526 | 4.412 | 4.506 | 2,687,089 | +0.09(+2.04%) |
Apr 17, 2006 | 4.433 | 4.446 | 4.356 | 4.416 | 2,828,536 | -0.03(-0.71%) |
Apr 13, 2006 | 4.424 | 4.450 | 4.395 | 4.448 | 1,459,982 | +0.02(+0.55%) |
Apr 12, 2006 | 4.409 | 4.458 | 4.392 | 4.424 | 1,392,386 | +0.01(+0.33%) |
Apr 11, 2006 | 4.521 | 4.538 | 4.395 | 4.409 | 1,897,888 | -0.10(-2.32%) |
Apr 10, 2006 | 4.526 | 4.582 | 4.502 | 4.514 | 2,934,327 | +0.01(+0.27%) |
Apr 07, 2006 | 4.584 | 4.584 | 4.470 | 4.502 | 2,031,769 | -0.06(-1.28%) |
Apr 06, 2006 | 4.521 | 4.592 | 4.514 | 4.560 | 5,281,341 | +0.06(+1.24%) |
Apr 05, 2006 | 4.497 | 4.526 | 4.441 | 4.504 | 5,424,395 | +0.11(+2.55%) |
Apr 04, 2006 | 4.339 | 4.465 | 4.319 | 4.392 | 3,664,838 | +0.08(+1.75%) |
Apr 03, 2006 | 4.326 | 4.375 | 4.312 | 4.317 | 2,842,147 | -0.02(-0.39%) |
Mar 31, 2006 | 4.373 | 4.375 | 4.324 | 4.334 | 2,086,127 | -0.02(-0.56%) |
Mar 30, 2006 | 4.368 | 4.395 | 4.351 | 4.358 | 2,466,860 | +0.01(+0.28%) |
Mar 29, 2006 | 4.404 | 4.409 | 4.331 | 4.346 | 5,190,443 | -0.05(-1.16%) |
Mar 28, 2006 | 4.404 | 4.431 | 4.380 | 4.397 | 1,803,283 | -0.00(-0.11%) |
Mar 27, 2006 | 4.429 | 4.463 | 4.385 | 4.402 | 4,702,576 | -0.01(-0.33%) |
Mar 24, 2006 | 4.387 | 4.438 | 4.356 | 4.416 | 3,752,921 | +0.04(+0.83%) |
Mar 23, 2006 | 4.409 | 4.416 | 4.368 | 4.380 | 3,627,608 | -0.02(-0.39%) |
Mar 22, 2006 | 4.426 | 4.438 | 4.380 | 4.397 | 3,209,244 | -0.02(-0.50%) |
Mar 21, 2006 | 4.463 | 4.475 | 4.404 | 4.419 | 4,777,910 | -0.03(-0.66%) |
Mar 20, 2006 | 4.409 | 4.453 | 4.387 | 4.448 | 7,251,235 | +0.08(+1.84%) |
Mar 17, 2006 | 4.343 | 4.431 | 4.343 | 4.368 | 33,547,130 | +0.02(+0.56%) |
Mar 16, 2006 | 4.395 | 4.441 | 4.339 | 4.343 | 4,742,082 | -0.05(-1.16%) |
Mar 15, 2006 | 4.443 | 4.443 | 4.360 | 4.395 | 2,833,846 | -0.03(-0.61%) |
Mar 14, 2006 | 4.380 | 4.508 | 4.365 | 4.421 | 2,276,804 | +0.05(+1.17%) |
Mar 13, 2006 | 4.463 | 4.511 | 4.360 | 4.370 | 1,768,943 | -0.07(-1.59%) |
Mar 10, 2006 | 4.414 | 4.455 | 4.380 | 4.441 | 1,527,269 | -0.05(-1.08%) |
Mar 09, 2006 | 4.523 | 4.594 | 4.450 | 4.489 | 1,335,208 | -0.01(-0.32%) |
Mar 08, 2006 | 4.526 | 4.543 | 4.463 | 4.504 | 918,960 | -0.01(-0.22%) |
Mar 07, 2006 | 4.443 | 4.521 | 4.429 | 4.514 | 1,843,147 | +0.07(+1.64%) |
Mar 06, 2006 | 4.514 | 4.514 | 4.385 | 4.441 | 1,705,341 | -0.05(-1.08%) |
Mar 03, 2006 | 4.550 | 4.592 | 4.480 | 4.489 | 2,058,005 | -0.06(-1.34%) |
Mar 02, 2006 | 4.631 | 4.631 | 4.504 | 4.550 | 1,850,812 | -0.07(-1.42%) |
Mar 01, 2006 | 4.594 | 4.631 | 4.572 | 4.616 | 1,439,113 | +0.04(+0.96%) |
Feb 28, 2006 | 4.665 | 4.662 | 4.497 | 4.572 | 2,458,801 | -0.09(-1.98%) |
Feb 27, 2006 | 4.672 | 4.696 | 4.638 | 4.665 | 1,358,362 | -0.02(-0.36%) |
Feb 24, 2006 | 4.713 | 4.732 | 4.611 | 4.682 | 1,376,859 | -0.06(-1.18%) |
Feb 23, 2006 | 4.713 | 4.745 | 4.699 | 4.738 | 1,342,950 | +0.01(+0.31%) |
Feb 22, 2006 | 4.745 | 4.757 | 4.689 | 4.723 | 1,528,005 | -0.01(-0.21%) |
Feb 21, 2006 | 4.742 | 4.745 | 4.704 | 4.733 | 1,108,444 | +0.03(+0.62%) |
Feb 17, 2006 | 4.752 | 4.752 | 4.696 | 4.704 | 805,578 | -0.03(-0.67%) |
Feb 16, 2006 | 4.708 | 4.740 | 4.684 | 4.735 | 1,157,284 | +0.05(+1.04%) |
Feb 15, 2006 | 4.745 | 4.746 | 4.672 | 4.686 | 1,660,460 | -0.06(-1.28%) |
Feb 14, 2006 | 4.745 | 4.747 | 4.694 | 4.747 | 1,217,457 | +0.02(+0.41%) |
Feb 13, 2006 | 4.740 | 4.745 | 4.665 | 4.728 | 1,355,390 | +0.00(+0.10%) |
Feb 10, 2006 | 4.679 | 4.738 | 4.635 | 4.723 | 1,276,690 | +0.07(+1.41%) |
Feb 09, 2006 | 4.684 | 4.706 | 4.623 | 4.657 | 2,283,622 | -0.03(-0.73%) |
Feb 08, 2006 | 4.528 | 4.713 | 4.528 | 4.691 | 3,776,592 | +0.19(+4.16%) |
Feb 07, 2006 | 4.511 | 4.560 | 4.499 | 4.504 | 1,326,594 | -0.00(-0.05%) |
Feb 06, 2006 | 4.477 | 4.511 | 4.441 | 4.506 | 877,797 | +0.05(+1.09%) |
Feb 03, 2006 | 4.426 | 4.477 | 4.395 | 4.458 | 1,033,480 | +0.11(+2.46%) |
Feb 02, 2006 | 4.463 | 4.477 | 4.334 | 4.351 | 1,690,945 | -0.07(-1.54%) |
Feb 01, 2006 | 4.409 | 4.489 | 4.392 | 4.419 | 787,376 | -0.02(-0.38%) |
Jan 31, 2006 | 4.465 | 4.465 | 4.331 | 4.436 | 1,158,956 | -0.01(-0.22%) |
Jan 30, 2006 | 4.465 | 4.465 | 4.409 | 4.446 | 593,662 | +0.00(+0.05%) |
Jan 27, 2006 | 4.441 | 4.497 | 4.409 | 4.443 | 1,167,969 | +0.00(+0.05%) |
Jan 26, 2006 | 4.443 | 4.485 | 4.390 | 4.441 | 708,598 | +0.03(+0.77%) |
Jan 25, 2006 | 4.480 | 4.492 | 4.353 | 4.407 | 1,060,110 | -0.07(-1.58%) |
Jan 24, 2006 | 4.475 | 4.499 | 4.450 | 4.477 | 578,691 | +0.00(+0.05%) |
Jan 23, 2006 | 4.375 | 4.487 | 4.353 | 4.475 | 754,433 | +0.12(+2.85%) |
Jan 20, 2006 | 4.419 | 4.426 | 4.348 | 4.351 | 696,051 | -0.05(-1.05%) |
Jan 19, 2006 | 4.429 | 4.443 | 4.385 | 4.397 | 674,586 | +0.00(+0.06%) |
Jan 18, 2006 | 4.431 | 4.477 | 4.380 | 4.395 | 1,557,632 | -0.09(-1.95%) |
Jan 17, 2006 | 4.489 | 4.494 | 4.412 | 4.482 | 845,421 | -0.02(-0.43%) |
Jan 13, 2006 | 4.480 | 4.543 | 4.438 | 4.502 | 698,960 | +0.06(+1.31%) |
Jan 12, 2006 | 4.480 | 4.509 | 4.433 | 4.443 | 1,313,040 | -0.06(-1.35%) |
Jan 11, 2006 | 4.465 | 4.521 | 4.465 | 4.504 | 1,215,686 | +0.03(+0.65%) |
Jan 10, 2006 | 4.526 | 4.526 | 4.395 | 4.475 | 1,433,261 | -0.02(-0.43%) |
Jan 09, 2006 | 4.562 | 4.562 | 4.480 | 4.494 | 1,072,144 | -0.05(-1.12%) |
Jan 06, 2006 | 4.502 | 4.553 | 4.492 | 4.545 | 1,839,978 | +0.09(+2.02%) |
Jan 05, 2006 | 4.385 | 4.477 | 4.377 | 4.455 | 1,214,326 | +0.06(+1.33%) |
Jan 04, 2006 | 4.404 | 4.436 | 4.365 | 4.397 | 777,229 | -0.01(-0.33%) |
Jan 03, 2006 | 4.380 | 4.441 | 4.322 | 4.412 | 1,611,127 | +0.05(+1.12%) |
Dec 30, 2005 | 4.382 | 4.412 | 4.326 | 4.363 | 1,081,045 | -0.02(-0.39%) |
Dec 29, 2005 | 4.438 | 4.441 | 4.380 | 4.380 | 648,790 | -0.04(-0.88%) |
Dec 28, 2005 | 4.409 | 4.435 | 4.375 | 4.419 | 607,409 | +0.03(+0.78%) |
Dec 27, 2005 | 4.485 | 4.502 | 4.382 | 4.385 | 867,552 | -0.10(-2.22%) |
Dec 23, 2005 | 4.502 | 4.502 | 4.432 | 4.485 | 322,942 | -0.02(-0.43%) |
Dec 22, 2005 | 4.489 | 4.550 | 4.448 | 4.504 | 969,965 | +0.01(+0.33%) |
Dec 21, 2005 | 4.475 | 4.548 | 4.465 | 4.489 | 801,719 | +0.03(+0.65%) |
Dec 20, 2005 | 4.409 | 4.463 | 4.387 | 4.460 | 1,658,232 | +0.02(+0.38%) |
Dec 19, 2005 | 4.351 | 4.470 | 4.334 | 4.443 | 2,213,918 | +0.08(+1.90%) |
Dec 16, 2005 | 4.399 | 4.416 | 4.322 | 4.360 | 3,374,843 | -0.03(-0.61%) |
Dec 15, 2005 | 4.506 | 4.506 | 4.307 | 4.387 | 3,097,802 | -0.09(-2.12%) |
Dec 14, 2005 | 4.506 | 4.548 | 4.443 | 4.482 | 1,286,364 | -0.02(-0.38%) |
Dec 13, 2005 | 4.550 | 4.577 | 4.470 | 4.499 | 2,991,517 | -0.05(-1.02%) |
Dec 12, 2005 | 4.618 | 4.638 | 4.531 | 4.545 | 1,206,439 | -0.07(-1.42%) |
Dec 09, 2005 | 4.614 | 4.648 | 4.577 | 4.611 | 1,132,289 | +0.02(+0.37%) |
Dec 08, 2005 | 4.657 | 4.667 | 4.453 | 4.594 | 1,766,165 | -0.05(-1.05%) |
Dec 07, 2005 | 4.708 | 4.708 | 4.601 | 4.643 | 795,061 | -0.07(-1.40%) |
Dec 06, 2005 | 4.669 | 4.745 | 4.643 | 4.708 | 791,395 | +0.06(+1.26%) |
Dec 05, 2005 | 4.730 | 4.730 | 4.587 | 4.650 | 896,973 | -0.06(-1.19%) |
Dec 02, 2005 | 4.721 | 4.721 | 4.623 | 4.706 | 519,540 | -0.04(-0.77%) |
Dec 01, 2005 | 4.631 | 4.752 | 4.577 | 4.742 | 1,258,887 | +0.13(+2.74%) |
Nov 30, 2005 | 4.648 | 4.706 | 4.606 | 4.616 | 741,418 | -0.04(-0.89%) |
Nov 29, 2005 | 4.575 | 4.679 | 4.575 | 4.657 | 633,633 | +0.09(+1.97%) |
Nov 28, 2005 | 4.672 | 4.699 | 4.533 | 4.567 | 1,157,045 | -0.13(-2.70%) |
Nov 25, 2005 | 4.728 | 4.728 | 4.645 | 4.694 | 250,098 | +0.01(+0.31%) |
Nov 23, 2005 | 4.730 | 4.735 | 4.662 | 4.679 | 631,813 | -0.06(-1.18%) |
Nov 22, 2005 | 4.745 | 4.757 | 4.672 | 4.735 | 2,094,408 | -0.01(-0.21%) |
Nov 21, 2005 | 4.716 | 4.757 | 4.677 | 4.745 | 880,493 | +0.03(+0.62%) |
Nov 18, 2005 | 4.745 | 4.747 | 4.677 | 4.716 | 932,110 | -0.02(-0.36%) |
Nov 17, 2005 | 4.635 | 4.733 | 4.635 | 4.733 | 616,064 | +0.10(+2.15%) |
Nov 16, 2005 | 4.713 | 4.713 | 4.614 | 4.633 | 634,784 | -0.06(-1.24%) |
Nov 15, 2005 | 4.711 | 4.745 | 4.582 | 4.691 | 851,302 | -0.00(-0.05%) |
Nov 14, 2005 | 4.684 | 4.745 | 4.628 | 4.694 | 636,025 | -0.05(-0.98%) |
Nov 11, 2005 | 4.708 | 4.757 | 4.679 | 4.740 | 1,046,236 | +0.05(+1.09%) |
Nov 10, 2005 | 4.536 | 4.699 | 4.477 | 4.689 | 1,259,027 | +0.18(+3.94%) |
Nov 09, 2005 | 4.506 | 4.536 | 4.468 | 4.511 | 1,238,935 | +0.03(+0.71%) |
Nov 08, 2005 | 4.477 | 4.528 | 4.441 | 4.480 | 1,061,134 | -0.02(-0.54%) |
Nov 07, 2005 | 4.604 | 4.623 | 4.492 | 4.504 | 1,448,943 | -0.10(-2.17%) |
Nov 04, 2005 | 4.626 | 4.657 | 4.545 | 4.604 | 489,585 | -0.00(-0.05%) |
Nov 03, 2005 | 4.682 | 4.733 | 4.565 | 4.606 | 1,016,807 | -0.04(-0.89%) |
Nov 02, 2005 | 4.611 | 4.669 | 4.599 | 4.648 | 1,156,425 | +0.07(+1.43%) |
Nov 01, 2005 | 4.550 | 4.614 | 4.516 | 4.582 | 1,077,646 | +0.04(+0.80%) |
Oct 31, 2005 | 4.502 | 4.572 | 4.477 | 4.545 | 1,096,617 | +0.05(+1.03%) |
Oct 28, 2005 | 4.407 | 4.545 | 4.346 | 4.499 | 1,207,249 | +0.12(+2.72%) |
Oct 27, 2005 | 4.446 | 4.497 | 4.375 | 4.380 | 775,762 | -0.06(-1.37%) |
Oct 26, 2005 | 4.548 | 4.560 | 4.409 | 4.441 | 964,926 | -0.09(-1.93%) |
Oct 25, 2005 | 4.565 | 4.609 | 4.431 | 4.528 | 862,612 | -0.05(-1.17%) |
Oct 24, 2005 | 4.550 | 4.614 | 4.521 | 4.582 | 1,212,633 | +0.04(+0.91%) |
Oct 21, 2005 | 4.472 | 4.564 | 4.468 | 4.541 | 1,172,374 | +0.04(+0.97%) |
Oct 20, 2005 | 4.502 | 4.516 | 4.402 | 4.497 | 1,184,440 | -0.01(-0.16%) |
Oct 19, 2005 | 4.314 | 4.565 | 4.314 | 4.504 | 1,376,144 | +0.14(+3.29%) |
Oct 18, 2005 | 4.348 | 4.443 | 4.312 | 4.360 | 839,589 | -0.02(-0.44%) |
Oct 17, 2005 | 4.412 | 4.412 | 4.309 | 4.380 | 1,619,449 | -0.04(-0.88%) |
Oct 14, 2005 | 4.458 | 4.482 | 4.312 | 4.419 | 1,777,368 | -0.04(-0.87%) |
Oct 13, 2005 | 4.336 | 4.511 | 4.309 | 4.458 | 1,694,562 | +0.07(+1.55%) |
Oct 12, 2005 | 4.579 | 4.616 | 4.292 | 4.390 | 3,892,896 | -0.20(-4.40%) |
Oct 11, 2005 | 4.638 | 4.713 | 4.579 | 4.592 | 1,287,334 | -0.05(-1.10%) |
Oct 10, 2005 | 4.735 | 4.735 | 4.631 | 4.643 | 863,972 | -0.05(-1.04%) |
Oct 07, 2005 | 4.657 | 4.738 | 4.623 | 4.691 | 850,151 | +0.05(+1.00%) |
Oct 06, 2005 | 4.818 | 4.818 | 4.553 | 4.645 | 1,590,858 | -0.14(-2.90%) |
Oct 05, 2005 | 4.847 | 4.910 | 4.784 | 4.784 | 1,300,415 | -0.07(-1.40%) |
Oct 04, 2005 | 4.881 | 4.947 | 4.806 | 4.852 | 747,323 | -0.01(-0.15%) |