Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.413 | 3.554 | 3.396 | 3.554 | 108,603,648 | +0.21(+6.41%) |
Oct 30, 2006 | 3.323 | 3.399 | 3.287 | 3.340 | 52,282,452 | +0.04(+1.20%) |
Oct 27, 2006 | 3.449 | 3.526 | 3.262 | 3.300 | 61,797,328 | -0.15(-4.31%) |
Oct 26, 2006 | 3.351 | 3.460 | 3.351 | 3.449 | 39,985,868 | +0.11(+3.17%) |
Oct 25, 2006 | 3.344 | 3.394 | 3.288 | 3.343 | 42,454,340 | +0.03(+0.92%) |
Oct 24, 2006 | 3.225 | 3.349 | 3.216 | 3.313 | 56,609,604 | +0.09(+2.91%) |
Oct 23, 2006 | 3.233 | 3.312 | 3.211 | 3.219 | 30,826,016 | -0.02(-0.66%) |
Oct 20, 2006 | 3.303 | 3.305 | 3.193 | 3.240 | 39,189,296 | -0.04(-1.15%) |
Oct 19, 2006 | 3.204 | 3.302 | 3.179 | 3.278 | 51,643,440 | +0.06(+1.90%) |
Oct 18, 2006 | 3.354 | 3.389 | 3.193 | 3.217 | 89,691,664 | -0.09(-2.65%) |
Oct 17, 2006 | 3.380 | 3.403 | 3.272 | 3.304 | 57,416,240 | -0.13(-3.83%) |
Oct 16, 2006 | 3.453 | 3.509 | 3.375 | 3.436 | 52,215,016 | -0.01(-0.18%) |
Oct 13, 2006 | 3.299 | 3.461 | 3.245 | 3.442 | 63,685,232 | +0.13(+3.97%) |
Oct 12, 2006 | 3.316 | 3.379 | 3.263 | 3.310 | 45,210,796 | +0.01(+0.40%) |
Oct 11, 2006 | 3.262 | 3.355 | 3.212 | 3.297 | 52,538,984 | +0.02(+0.56%) |
Oct 10, 2006 | 3.338 | 3.351 | 3.241 | 3.279 | 68,095,528 | -0.08(-2.28%) |
Oct 09, 2006 | 3.145 | 3.397 | 3.136 | 3.355 | 101,634,696 | +0.20(+6.43%) |
Oct 06, 2006 | 3.083 | 3.185 | 3.074 | 3.152 | 64,711,496 | +0.07(+2.42%) |
Oct 05, 2006 | 3.156 | 3.187 | 3.070 | 3.078 | 72,268,088 | -0.09(-2.83%) |
Oct 04, 2006 | 2.889 | 3.169 | 2.880 | 3.168 | 159,211,184 | +0.28(+9.82%) |
Oct 03, 2006 | 2.884 | 2.907 | 2.820 | 2.884 | 98,951,408 | -0.06(-1.87%) |
Oct 02, 2006 | 3.002 | 3.021 | 2.915 | 2.939 | 70,580,368 | -0.08(-2.53%) |
Sep 29, 2006 | 3.034 | 3.058 | 3.000 | 3.016 | 40,762,848 | +0.00(+0.07%) |
Sep 28, 2006 | 2.952 | 3.026 | 2.939 | 3.014 | 70,579,232 | -0.06(-1.89%) |
Sep 27, 2006 | 3.072 | 3.170 | 3.042 | 3.072 | 63,106,672 | -0.01(-0.30%) |
Sep 26, 2006 | 3.144 | 3.152 | 3.041 | 3.081 | 56,265,440 | -0.07(-2.11%) |
Sep 25, 2006 | 3.084 | 3.161 | 3.001 | 3.147 | 74,619,120 | +0.11(+3.59%) |
Sep 22, 2006 | 3.121 | 3.141 | 3.004 | 3.038 | 71,223,144 | -0.09(-2.96%) |
Sep 21, 2006 | 3.154 | 3.185 | 3.102 | 3.131 | 58,770,364 | -0.03(-0.81%) |
Sep 20, 2006 | 3.085 | 3.161 | 3.079 | 3.157 | 55,811,680 | +0.11(+3.65%) |
Sep 19, 2006 | 3.107 | 3.129 | 3.020 | 3.045 | 77,187,872 | -0.08(-2.61%) |
Sep 18, 2006 | 3.021 | 3.132 | 3.012 | 3.127 | 86,546,088 | +0.11(+3.79%) |
Sep 15, 2006 | 2.990 | 3.027 | 2.951 | 3.013 | 70,877,464 | +0.06(+1.97%) |
Sep 14, 2006 | 2.952 | 3.007 | 2.916 | 2.955 | 46,753,688 | -0.01(-0.38%) |
Sep 13, 2006 | 2.950 | 3.005 | 2.940 | 2.966 | 51,922,632 | +0.02(+0.80%) |
Sep 12, 2006 | 2.854 | 2.961 | 2.847 | 2.943 | 54,344,524 | +0.08(+2.63%) |
Sep 11, 2006 | 2.760 | 2.900 | 2.728 | 2.867 | 65,217,600 | +0.04(+1.55%) |
Sep 08, 2006 | 2.859 | 2.871 | 2.761 | 2.823 | 48,835,252 | +0.01(+0.33%) |
Sep 07, 2006 | 2.714 | 2.876 | 2.685 | 2.814 | 80,979,536 | +0.06(+1.99%) |
Sep 06, 2006 | 2.854 | 2.858 | 2.752 | 2.759 | 53,806,796 | -0.15(-5.02%) |
Sep 05, 2006 | 2.852 | 2.916 | 2.810 | 2.905 | 59,912,728 | +0.06(+2.19%) |
Sep 01, 2006 | 2.923 | 2.947 | 2.831 | 2.843 | 66,037,892 | -0.12(-4.19%) |
Aug 31, 2006 | 2.971 | 2.984 | 2.903 | 2.967 | 55,804,252 | -0.01(-0.38%) |
Aug 30, 2006 | 2.933 | 3.009 | 2.927 | 2.978 | 74,300,376 | +0.06(+2.06%) |
Aug 29, 2006 | 2.818 | 2.931 | 2.798 | 2.918 | 79,369,928 | +0.13(+4.53%) |
Aug 28, 2006 | 2.744 | 2.871 | 2.739 | 2.792 | 83,354,216 | +0.09(+3.44%) |
Aug 25, 2006 | 2.687 | 2.747 | 2.660 | 2.699 | 25,979,310 | -0.01(-0.30%) |
Aug 24, 2006 | 2.687 | 2.721 | 2.644 | 2.707 | 28,431,074 | +0.03(+1.03%) |
Aug 23, 2006 | 2.702 | 2.730 | 2.620 | 2.680 | 52,916,880 | -0.00(-0.08%) |
Aug 22, 2006 | 2.678 | 2.756 | 2.675 | 2.682 | 51,664,952 | -0.00(-0.15%) |
Aug 21, 2006 | 2.747 | 2.752 | 2.680 | 2.686 | 54,531,292 | -0.10(-3.69%) |
Aug 18, 2006 | 2.747 | 2.803 | 2.651 | 2.789 | 72,325,016 | +0.04(+1.63%) |
Aug 17, 2006 | 2.753 | 2.825 | 2.716 | 2.744 | 88,760,360 | -0.04(-1.57%) |
Aug 16, 2006 | 2.615 | 2.799 | 2.548 | 2.788 | 110,416,536 | +0.19(+7.17%) |
Aug 15, 2006 | 2.434 | 2.614 | 2.410 | 2.601 | 98,326,288 | +0.23(+9.62%) |
Aug 14, 2006 | 2.414 | 2.439 | 2.360 | 2.373 | 88,234,168 | -0.01(-0.51%) |
Aug 11, 2006 | 2.283 | 2.447 | 2.275 | 2.385 | 174,779,616 | -0.08(-3.15%) |
Aug 10, 2006 | 2.452 | 2.477 | 2.410 | 2.462 | 114,491,312 | -0.02(-0.70%) |
Aug 09, 2006 | 2.530 | 2.599 | 2.461 | 2.480 | 63,721,276 | -0.00(-0.04%) |
Aug 08, 2006 | 2.436 | 2.533 | 2.430 | 2.481 | 67,600,368 | +0.06(+2.66%) |
Aug 07, 2006 | 2.402 | 2.447 | 2.370 | 2.417 | 47,487,736 | -0.03(-1.17%) |
Aug 04, 2006 | 2.544 | 2.548 | 2.382 | 2.445 | 89,198,832 | -0.03(-1.36%) |
Aug 03, 2006 | 2.323 | 2.542 | 2.291 | 2.479 | 96,803,384 | +0.15(+6.29%) |
Aug 02, 2006 | 2.214 | 2.343 | 2.209 | 2.332 | 82,499,152 | +0.17(+7.67%) |
Aug 01, 2006 | 2.229 | 2.233 | 2.125 | 2.166 | 65,271,112 | -0.09(-4.02%) |
Jul 31, 2006 | 2.286 | 2.310 | 2.250 | 2.257 | 64,837,584 | -0.05(-2.34%) |
Jul 28, 2006 | 2.148 | 2.315 | 2.135 | 2.311 | 88,882,824 | +0.22(+10.37%) |
Jul 27, 2006 | 2.090 | 2.176 | 2.056 | 2.094 | 75,693,040 | +0.03(+1.43%) |
Jul 26, 2006 | 2.064 | 2.088 | 2.003 | 2.064 | 54,000,312 | +0.00(+0.00%) |
Jul 25, 2006 | 2.018 | 2.085 | 1.989 | 2.064 | 62,579,016 | +0.07(+3.53%) |
Jul 24, 2006 | 1.878 | 2.039 | 1.868 | 1.994 | 107,192,664 | +0.18(+10.07%) |
Jul 21, 2006 | 1.892 | 1.900 | 1.797 | 1.811 | 69,131,736 | -0.15(-7.50%) |
Jul 20, 2006 | 2.033 | 2.069 | 1.955 | 1.958 | 55,133,076 | -0.04(-1.99%) |
Jul 19, 2006 | 1.906 | 2.022 | 1.892 | 1.998 | 115,069,704 | +0.08(+4.37%) |
Jul 18, 2006 | 1.877 | 1.933 | 1.810 | 1.914 | 106,775,496 | +0.10(+5.45%) |
Jul 17, 2006 | 1.793 | 1.836 | 1.784 | 1.815 | 54,815,800 | +0.01(+0.79%) |
Jul 14, 2006 | 1.844 | 1.854 | 1.750 | 1.801 | 62,371,616 | -0.01(-0.51%) |
Jul 13, 2006 | 1.830 | 1.875 | 1.801 | 1.810 | 58,921,204 | -0.05(-2.58%) |
Jul 12, 2006 | 1.945 | 1.967 | 1.856 | 1.858 | 50,258,676 | -0.09(-4.80%) |
Jul 11, 2006 | 1.883 | 1.959 | 1.855 | 1.952 | 65,480,220 | +0.06(+3.35%) |
Jul 10, 2006 | 1.979 | 1.994 | 1.871 | 1.889 | 49,050,896 | -0.09(-4.34%) |
Jul 07, 2006 | 2.052 | 2.056 | 1.952 | 1.974 | 59,009,300 | -0.06(-3.10%) |
Jul 06, 2006 | 2.103 | 2.123 | 2.016 | 2.037 | 51,305,932 | -0.07(-3.10%) |
Jul 05, 2006 | 2.167 | 2.186 | 2.103 | 2.103 | 50,115,072 | -0.10(-4.49%) |
Jul 03, 2006 | 2.220 | 2.222 | 2.186 | 2.202 | 19,044,822 | +0.03(+1.46%) |
Jun 30, 2006 | 2.212 | 2.246 | 2.154 | 2.170 | 51,048,680 | -0.02(-0.93%) |
Jun 29, 2006 | 2.038 | 2.190 | 2.031 | 2.190 | 74,992,704 | +0.09(+4.52%) |
Jun 28, 2006 | 2.001 | 2.128 | 1.949 | 2.096 | 90,861,944 | +0.11(+5.54%) |
Jun 27, 2006 | 2.063 | 2.065 | 1.958 | 1.985 | 65,935,452 | -0.07(-3.18%) |
Jun 26, 2006 | 2.067 | 2.089 | 2.041 | 2.051 | 30,712,518 | -0.02(-0.94%) |
Jun 23, 2006 | 2.065 | 2.113 | 2.046 | 2.070 | 36,541,436 | +0.00(+0.05%) |
Jun 22, 2006 | 2.155 | 2.161 | 2.055 | 2.069 | 61,441,760 | -0.06(-2.92%) |
Jun 21, 2006 | 2.099 | 2.165 | 2.099 | 2.131 | 48,096,412 | +0.02(+1.11%) |
Jun 20, 2006 | 2.082 | 2.156 | 2.074 | 2.108 | 58,412,516 | -0.03(-1.57%) |
Jun 19, 2006 | 2.232 | 2.243 | 2.136 | 2.141 | 42,303,216 | -0.07(-3.00%) |
Jun 16, 2006 | 2.250 | 2.257 | 2.186 | 2.208 | 54,893,916 | -0.06(-2.56%) |
Jun 15, 2006 | 2.160 | 2.273 | 2.142 | 2.266 | 91,281,808 | +0.18(+8.76%) |
Jun 14, 2006 | 2.036 | 2.089 | 2.015 | 2.083 | 52,381,008 | +0.06(+2.92%) |
Jun 13, 2006 | 2.055 | 2.097 | 2.005 | 2.024 | 58,061,820 | -0.03(-1.54%) |
Jun 12, 2006 | 2.138 | 2.167 | 2.044 | 2.056 | 50,499,224 | -0.12(-5.53%) |
Jun 09, 2006 | 2.212 | 2.249 | 2.158 | 2.176 | 47,293,444 | -0.01(-0.33%) |
Jun 08, 2006 | 2.198 | 2.227 | 2.096 | 2.183 | 79,642,856 | -0.04(-1.83%) |
Jun 07, 2006 | 2.289 | 2.293 | 2.207 | 2.224 | 61,634,796 | -0.04(-1.80%) |
Jun 06, 2006 | 2.356 | 2.359 | 2.202 | 2.265 | 89,842,920 | -0.06(-2.67%) |
Jun 05, 2006 | 2.416 | 2.460 | 2.320 | 2.327 | 63,353,612 | -0.10(-4.20%) |
Jun 02, 2006 | 2.469 | 2.517 | 2.404 | 2.429 | 73,444,008 | -0.04(-1.45%) |
Jun 01, 2006 | 2.369 | 2.465 | 2.332 | 2.465 | 58,564,268 | +0.12(+5.22%) |
May 31, 2006 | 2.373 | 2.395 | 2.328 | 2.342 | 65,236,372 | +0.00(+0.04%) |
May 30, 2006 | 2.447 | 2.448 | 2.340 | 2.341 | 48,919,996 | -0.10(-4.17%) |
May 26, 2006 | 2.447 | 2.463 | 2.418 | 2.443 | 32,120,232 | +0.01(+0.21%) |
May 25, 2006 | 2.497 | 2.534 | 2.425 | 2.438 | 46,185,236 | -0.01(-0.54%) |
May 24, 2006 | 2.420 | 2.524 | 2.386 | 2.451 | 63,189,272 | +0.03(+1.31%) |
May 23, 2006 | 2.497 | 2.555 | 2.409 | 2.420 | 58,038,816 | -0.03(-1.08%) |
May 22, 2006 | 2.467 | 2.472 | 2.379 | 2.446 | 80,116,016 | -0.03(-1.36%) |
May 19, 2006 | 2.451 | 2.538 | 2.427 | 2.480 | 101,689,592 | +0.05(+2.10%) |
May 18, 2006 | 2.564 | 2.589 | 2.426 | 2.429 | 74,862,824 | -0.12(-4.53%) |
May 17, 2006 | 2.642 | 2.657 | 2.497 | 2.544 | 91,700,224 | -0.11(-4.04%) |
May 16, 2006 | 2.738 | 2.739 | 2.634 | 2.651 | 54,242,944 | -0.07(-2.62%) |
May 15, 2006 | 2.678 | 2.746 | 2.655 | 2.722 | 60,340,532 | +0.04(+1.44%) |
May 12, 2006 | 2.832 | 2.847 | 2.624 | 2.684 | 170,956,944 | -0.22(-7.52%) |
May 11, 2006 | 3.039 | 3.068 | 2.878 | 2.902 | 131,422,488 | -0.11(-3.56%) |
May 10, 2006 | 3.040 | 3.076 | 2.978 | 3.009 | 82,424,192 | -0.07(-2.22%) |
May 09, 2006 | 3.170 | 3.186 | 3.073 | 3.077 | 61,234,684 | -0.10(-3.05%) |
May 08, 2006 | 3.180 | 3.249 | 3.144 | 3.174 | 54,923,740 | -0.01(-0.45%) |
May 05, 2006 | 3.162 | 3.199 | 3.118 | 3.188 | 37,055,180 | +0.04(+1.36%) |
May 04, 2006 | 3.104 | 3.180 | 3.087 | 3.145 | 55,720,428 | -0.02(-0.65%) |
May 03, 2006 | 3.110 | 3.200 | 3.107 | 3.166 | 41,226,456 | +0.02(+0.65%) |
May 02, 2006 | 3.173 | 3.211 | 3.091 | 3.145 | 58,841,072 | -0.00(-0.13%) |
May 01, 2006 | 2.999 | 3.208 | 2.999 | 3.149 | 98,391,216 | +0.17(+5.75%) |
Apr 28, 2006 | 2.975 | 3.016 | 2.950 | 2.978 | 31,040,214 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.001 | 2.852 | 2.973 | 50,472,496 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.003 | 2.895 | 2.926 | 36,031,852 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.945 | 78,360,448 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.949 | 73,787,672 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,942,744 | -0.11(-3.61%) |
Apr 20, 2006 | 2.946 | 3.021 | 2.897 | 2.968 | 64,473,912 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.005 | 2.895 | 2.972 | 56,412,256 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,054,760 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.101 | 3.001 | 3.025 | 48,388,448 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.005 | 3.017 | 80,491,376 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.104 | 65,400,388 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,536,632 | -0.07(-2.43%) |
Apr 10, 2006 | 3.105 | 3.123 | 3.034 | 3.058 | 70,411,416 | -0.05(-1.74%) |
Apr 07, 2006 | 3.107 | 3.134 | 3.051 | 3.112 | 74,424,080 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.594 | 4.680 | 258,138,208 | +0.01(+0.20%) |
Apr 05, 2006 | 4.625 | 4.694 | 4.526 | 4.671 | 363,989,952 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.428 | 4.633 | 392,650,592 | +0.21(+4.68%) |
Apr 03, 2006 | 4.400 | 4.487 | 4.345 | 4.426 | 316,876,256 | +0.05(+1.12%) |
Mar 31, 2006 | 4.390 | 4.451 | 4.350 | 4.377 | 273,263,264 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.417 | 4.289 | 4.393 | 347,746,432 | +0.03(+0.68%) |
Mar 29, 2006 | 4.158 | 4.371 | 4.124 | 4.363 | 322,821,888 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.051 | 4.141 | 260,065,136 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,049,584 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 224,984,000 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.857 | 3.741 | 3.841 | 216,499,216 | +0.07(+1.87%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,903,072 | -0.11(-2.87%) |
Mar 21, 2006 | 3.883 | 3.952 | 3.781 | 3.883 | 404,051,296 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.762 | 3.696 | 3.700 | 96,075,792 | -0.03(-0.76%) |
Mar 17, 2006 | 3.681 | 3.738 | 3.626 | 3.728 | 202,304,288 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.840 | 3.685 | 3.698 | 185,895,936 | -0.13(-3.39%) |
Mar 15, 2006 | 3.776 | 3.834 | 3.761 | 3.828 | 166,987,664 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.655 | 3.768 | 205,314,384 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.684 | 3.632 | 3.666 | 121,702,808 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.730 | 3.590 | 3.623 | 170,578,592 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.685 | 3.687 | 175,523,472 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.668 | 219,379,808 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,254,192 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.857 | 3.732 | 3.750 | 173,011,776 | -0.01(-0.20%) |
Mar 03, 2006 | 3.711 | 3.823 | 3.704 | 3.758 | 194,851,648 | +0.01(+0.35%) |
Mar 02, 2006 | 3.736 | 3.798 | 3.697 | 3.745 | 178,388,352 | +0.01(+0.14%) |
Mar 01, 2006 | 3.616 | 3.761 | 3.593 | 3.740 | 230,215,360 | +0.14(+3.80%) |
Feb 28, 2006 | 3.616 | 3.646 | 3.568 | 3.603 | 184,228,016 | -0.03(-0.80%) |
Feb 27, 2006 | 3.517 | 3.654 | 3.480 | 3.632 | 217,963,056 | +0.14(+4.05%) |
Feb 24, 2006 | 3.506 | 3.548 | 3.472 | 3.490 | 136,184,224 | -0.00(-0.02%) |
Feb 23, 2006 | 3.535 | 3.558 | 3.481 | 3.491 | 125,953,048 | -0.05(-1.53%) |
Feb 22, 2006 | 3.501 | 3.574 | 3.417 | 3.545 | 307,339,712 | -0.01(-0.17%) |
Feb 21, 2006 | 3.621 | 3.627 | 3.520 | 3.552 | 223,716,384 | -0.08(-2.13%) |
Feb 17, 2006 | 3.873 | 3.877 | 3.608 | 3.629 | 770,823,680 | +0.02(+0.57%) |
Feb 16, 2006 | 3.503 | 3.616 | 3.479 | 3.608 | 427,080,288 | +0.17(+4.94%) |
Feb 15, 2006 | 3.367 | 3.448 | 3.358 | 3.438 | 161,328,528 | +0.06(+1.93%) |
Feb 14, 2006 | 3.367 | 3.386 | 3.329 | 3.373 | 111,962,192 | +0.01(+0.18%) |
Feb 13, 2006 | 3.345 | 3.391 | 3.322 | 3.367 | 91,813,784 | +0.01(+0.34%) |
Feb 10, 2006 | 3.387 | 3.402 | 3.277 | 3.356 | 135,721,136 | -0.02(-0.57%) |
Feb 09, 2006 | 3.444 | 3.497 | 3.354 | 3.375 | 142,950,080 | -0.06(-1.69%) |
Feb 08, 2006 | 3.347 | 3.433 | 3.347 | 3.433 | 128,551,072 | +0.10(+2.89%) |
Feb 07, 2006 | 3.467 | 3.467 | 3.335 | 3.337 | 130,623,208 | -0.12(-3.56%) |
Feb 06, 2006 | 3.356 | 3.464 | 3.341 | 3.460 | 118,869,320 | +0.09(+2.82%) |
Feb 03, 2006 | 3.313 | 3.406 | 3.302 | 3.365 | 164,911,600 | +0.03(+0.92%) |
Feb 02, 2006 | 3.470 | 3.473 | 3.329 | 3.334 | 154,931,584 | -0.10(-3.05%) |
Feb 01, 2006 | 3.375 | 3.453 | 3.362 | 3.439 | 147,447,552 | +0.00(+0.07%) |
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.437 | 125,733,280 | -0.06(-1.68%) |
Jan 30, 2006 | 3.551 | 3.555 | 3.480 | 3.496 | 103,273,336 | -0.04(-1.12%) |
Jan 27, 2006 | 3.515 | 3.574 | 3.486 | 3.535 | 125,925,576 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.473 | 3.383 | 3.470 | 146,788,240 | +0.11(+3.42%) |
Jan 25, 2006 | 3.402 | 3.424 | 3.315 | 3.355 | 130,894,000 | -0.03(-0.88%) |
Jan 24, 2006 | 3.376 | 3.455 | 3.367 | 3.385 | 127,185,344 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,521,152 | +0.02(+0.57%) |
Jan 20, 2006 | 3.451 | 3.490 | 3.348 | 3.349 | 150,963,920 | -0.10(-2.80%) |
Jan 19, 2006 | 3.308 | 3.490 | 3.302 | 3.445 | 299,164,992 | +0.18(+5.55%) |
Jan 18, 2006 | 3.149 | 3.275 | 3.119 | 3.264 | 150,422,336 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.249 | 3.162 | 3.247 | 107,672,704 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.298 | 3.204 | 3.250 | 137,781,504 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.376 | 3.255 | 3.279 | 162,050,640 | -0.05(-1.42%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.208 | 3.326 | 204,827,744 | +0.12(+3.62%) |
Jan 10, 2006 | 3.194 | 3.210 | 3.153 | 3.210 | 111,083,104 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.114 | 3.209 | 183,301,840 | +0.09(+2.79%) |
Jan 06, 2006 | 3.107 | 3.133 | 2.985 | 3.122 | 203,874,080 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.077 | 2.999 | 3.071 | 211,299,248 | +0.07(+2.27%) |
Jan 04, 2006 | 2.944 | 3.008 | 2.913 | 3.003 | 166,814,992 | +0.08(+2.80%) |
Jan 03, 2006 | 2.811 | 2.943 | 2.802 | 2.922 | 154,629,408 | +0.13(+4.54%) |
Dec 30, 2005 | 2.833 | 2.834 | 2.783 | 2.795 | 75,091,472 | -0.05(-1.90%) |
Dec 29, 2005 | 2.912 | 2.922 | 2.837 | 2.849 | 101,534,784 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,476,456 | +0.03(+0.93%) |
Dec 27, 2005 | 2.867 | 2.919 | 2.857 | 2.887 | 120,341,008 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.873 | 2.836 | 2.870 | 70,162,296 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.851 | 2.760 | 2.847 | 104,109,256 | +0.08(+3.04%) |
Dec 21, 2005 | 2.782 | 2.805 | 2.738 | 2.763 | 94,639,424 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.769 | 99,537,208 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.844 | 2.763 | 2.770 | 95,593,080 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.776 | 2.817 | 348,496,000 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.847 | 2.763 | 2.792 | 108,814,736 | -0.04(-1.27%) |
Dec 14, 2005 | 2.834 | 2.847 | 2.795 | 2.828 | 94,015,432 | -0.03(-0.94%) |
Dec 13, 2005 | 2.824 | 2.880 | 2.803 | 2.855 | 145,014,368 | +0.04(+1.30%) |
Dec 12, 2005 | 2.786 | 2.825 | 2.781 | 2.818 | 91,943,296 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.782 | 2.709 | 2.778 | 85,978,048 | +0.04(+1.42%) |
Dec 08, 2005 | 2.747 | 2.783 | 2.708 | 2.739 | 126,455,384 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.714 | 2.761 | 115,337,264 | +0.00(+0.17%) |
Dec 06, 2005 | 2.750 | 2.794 | 2.746 | 2.757 | 122,723,184 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,796,816 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.760 | 2.797 | 109,387,712 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.757 | 2.796 | 183,808,096 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.763 | 188,195,696 | +0.05(+1.89%) |
Nov 29, 2005 | 2.724 | 2.802 | 2.700 | 2.712 | 341,149,344 | -0.18(-6.34%) |
Nov 28, 2005 | 2.918 | 2.943 | 2.844 | 2.896 | 138,837,200 | -0.01(-0.50%) |
Nov 25, 2005 | 2.896 | 2.915 | 2.876 | 2.910 | 38,157,956 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.867 | 2.882 | 134,724,320 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.918 | 2.808 | 2.890 | 239,296,656 | +0.07(+2.66%) |
Nov 21, 2005 | 2.770 | 2.820 | 2.751 | 2.815 | 148,707,328 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.766 | 152,325,712 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.772 | 229,995,584 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,895,696 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.698 | 2.655 | 2.663 | 162,278,256 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.675 | 2.563 | 2.657 | 161,450,192 | +0.06(+2.12%) |
Nov 11, 2005 | 2.582 | 2.633 | 2.571 | 2.602 | 178,541,408 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.811 | 2.510 | 2.560 | 818,788,992 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.675 | 2.520 | 2.659 | 267,808,192 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.533 | 2.544 | 176,265,200 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.627 | 2.581 | 2.592 | 121,275,040 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.604 | 186,504,224 | -0.05(-1.70%) |
Nov 03, 2005 | 2.698 | 2.714 | 2.627 | 2.649 | 152,098,096 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.523 | 2.680 | 171,261,456 | +0.15(+5.79%) |