Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.846 | 6.167 | 5.821 | 6.117 | 6,652,837 | +0.25(+4.32%) |
Nov 29, 2006 | 5.787 | 5.914 | 5.770 | 5.863 | 3,807,714 | +0.12(+2.06%) |
Nov 28, 2006 | 5.813 | 5.821 | 5.601 | 5.745 | 3,495,282 | -0.07(-1.16%) |
Nov 27, 2006 | 5.897 | 5.965 | 5.787 | 5.813 | 2,926,557 | -0.14(-2.27%) |
Nov 24, 2006 | 6.024 | 6.066 | 5.931 | 5.948 | 1,461,407 | -0.08(-1.26%) |
Nov 22, 2006 | 5.863 | 6.049 | 5.830 | 6.024 | 3,913,374 | +0.21(+3.63%) |
Nov 21, 2006 | 5.880 | 5.922 | 5.804 | 5.813 | 2,645,899 | -0.08(-1.43%) |
Nov 20, 2006 | 5.737 | 5.914 | 5.711 | 5.897 | 4,212,236 | +0.14(+2.35%) |
Nov 17, 2006 | 5.914 | 5.922 | 5.753 | 5.762 | 4,699,227 | -0.19(-3.13%) |
Nov 16, 2006 | 5.914 | 6.015 | 5.855 | 5.948 | 3,601,665 | +0.04(+0.72%) |
Nov 15, 2006 | 5.897 | 6.049 | 5.846 | 5.906 | 5,726,629 | -0.01(-0.14%) |
Nov 14, 2006 | 5.661 | 5.914 | 5.635 | 5.914 | 4,619,236 | +0.25(+4.32%) |
Nov 13, 2006 | 5.534 | 5.695 | 5.534 | 5.669 | 4,650,534 | -0.04(-0.74%) |
Nov 10, 2006 | 5.534 | 5.745 | 5.508 | 5.711 | 2,809,530 | +0.15(+2.74%) |
Nov 09, 2006 | 5.699 | 5.745 | 5.466 | 5.559 | 4,437,949 | -0.08(-1.50%) |
Nov 08, 2006 | 5.601 | 5.686 | 5.534 | 5.644 | 4,485,664 | -0.04(-0.74%) |
Nov 07, 2006 | 5.762 | 5.830 | 5.669 | 5.686 | 5,104,103 | -0.06(-1.03%) |
Nov 06, 2006 | 5.644 | 5.796 | 5.618 | 5.745 | 3,569,428 | +0.13(+2.26%) |
Nov 03, 2006 | 5.703 | 5.787 | 5.559 | 5.618 | 4,448,657 | -0.03(-0.45%) |
Nov 02, 2006 | 5.492 | 5.703 | 5.365 | 5.644 | 10,011,618 | +0.32(+6.03%) |
Nov 01, 2006 | 5.601 | 5.677 | 5.280 | 5.323 | 5,918,936 | -0.28(-4.98%) |
Oct 31, 2006 | 5.677 | 5.813 | 5.508 | 5.601 | 2,653,845 | -0.06(-1.04%) |
Oct 30, 2006 | 5.517 | 5.686 | 5.407 | 5.661 | 3,127,653 | +0.11(+1.98%) |
Oct 27, 2006 | 5.618 | 5.661 | 5.508 | 5.551 | 3,272,342 | -0.14(-2.52%) |
Oct 26, 2006 | 5.661 | 5.787 | 5.576 | 5.694 | 3,754,726 | +0.01(+0.15%) |
Oct 25, 2006 | 5.551 | 5.846 | 5.534 | 5.686 | 4,975,329 | +0.14(+2.44%) |
Oct 24, 2006 | 5.720 | 5.787 | 5.542 | 5.551 | 4,278,861 | -0.18(-3.10%) |
Oct 23, 2006 | 5.686 | 5.779 | 5.627 | 5.728 | 2,937,769 | +0.00(+0.00%) |
Oct 20, 2006 | 5.821 | 5.821 | 5.703 | 5.728 | 2,407,739 | -0.08(-1.45%) |
Oct 19, 2006 | 5.821 | 5.880 | 5.745 | 5.813 | 2,869,034 | -0.04(-0.72%) |
Oct 18, 2006 | 5.838 | 6.041 | 5.787 | 5.855 | 6,830,131 | -0.14(-2.26%) |
Oct 17, 2006 | 6.075 | 6.083 | 5.846 | 5.990 | 6,340,755 | -0.10(-1.66%) |
Oct 16, 2006 | 5.990 | 6.176 | 5.931 | 6.091 | 6,111,488 | +0.08(+1.41%) |
Oct 13, 2006 | 5.787 | 6.066 | 5.720 | 6.007 | 8,027,982 | +0.23(+3.95%) |
Oct 12, 2006 | 5.830 | 5.855 | 5.753 | 5.779 | 5,302,276 | -0.02(-0.29%) |
Oct 11, 2006 | 5.728 | 5.897 | 5.568 | 5.796 | 10,782,309 | +0.00(+0.00%) |
Oct 10, 2006 | 5.922 | 5.948 | 5.711 | 5.796 | 5,848,499 | -0.15(-2.56%) |
Oct 09, 2006 | 5.880 | 5.948 | 5.779 | 5.948 | 4,112,993 | +0.07(+1.15%) |
Oct 06, 2006 | 5.889 | 5.906 | 5.762 | 5.880 | 5,397,401 | -0.05(-0.85%) |
Oct 05, 2006 | 5.813 | 5.965 | 5.787 | 5.931 | 6,225,404 | +0.03(+0.43%) |
Oct 04, 2006 | 5.762 | 5.948 | 5.702 | 5.906 | 16,821,568 | +0.12(+2.04%) |
Oct 03, 2006 | 5.720 | 6.091 | 5.618 | 5.787 | 42,021,588 | +1.51(+35.38%) |
Oct 02, 2006 | 4.393 | 4.402 | 4.233 | 4.275 | 5,373,277 | -0.11(-2.50%) |
Sep 29, 2006 | 4.520 | 4.579 | 4.368 | 4.385 | 3,691,208 | -0.15(-3.35%) |
Sep 28, 2006 | 4.486 | 4.604 | 4.359 | 4.537 | 4,011,394 | +0.06(+1.32%) |
Sep 27, 2006 | 4.613 | 4.714 | 4.461 | 4.478 | 4,803,327 | -0.15(-3.28%) |
Sep 26, 2006 | 4.676 | 4.740 | 4.596 | 4.630 | 5,964,317 | -0.03(-0.72%) |
Sep 25, 2006 | 4.588 | 4.723 | 4.478 | 4.664 | 4,177,711 | +0.16(+3.56%) |
Sep 22, 2006 | 4.486 | 4.571 | 4.410 | 4.503 | 5,312,872 | -0.01(-0.19%) |
Sep 21, 2006 | 4.731 | 4.731 | 4.478 | 4.512 | 5,710,961 | -0.34(-6.97%) |
Sep 20, 2006 | 4.562 | 4.900 | 4.528 | 4.849 | 9,105,740 | +0.33(+7.29%) |
Sep 19, 2006 | 4.512 | 4.647 | 4.461 | 4.520 | 5,170,328 | +0.05(+1.13%) |
Sep 18, 2006 | 4.537 | 4.562 | 4.444 | 4.469 | 8,137,330 | -0.08(-1.67%) |
Sep 15, 2006 | 4.617 | 4.638 | 4.520 | 4.545 | 11,729,111 | +0.06(+1.32%) |
Sep 14, 2006 | 4.098 | 4.561 | 4.081 | 4.486 | 11,511,037 | +0.36(+8.81%) |
Sep 13, 2006 | 4.207 | 4.292 | 4.106 | 4.123 | 4,342,442 | -0.08(-2.01%) |
Sep 12, 2006 | 4.005 | 4.207 | 4.005 | 4.207 | 3,318,805 | +0.18(+4.40%) |
Sep 11, 2006 | 3.996 | 4.047 | 3.844 | 4.030 | 3,534,498 | +0.00(+0.00%) |
Sep 08, 2006 | 3.988 | 4.047 | 3.962 | 4.030 | 1,982,512 | +0.05(+1.27%) |
Sep 07, 2006 | 3.929 | 4.030 | 3.819 | 3.979 | 4,094,773 | +0.05(+1.29%) |
Sep 06, 2006 | 4.267 | 4.275 | 3.920 | 3.929 | 5,531,866 | -0.38(-8.82%) |
Sep 05, 2006 | 4.140 | 4.309 | 4.072 | 4.309 | 3,721,778 | +0.16(+3.87%) |
Sep 01, 2006 | 3.945 | 4.224 | 3.869 | 4.148 | 4,757,789 | +0.24(+6.05%) |
Aug 31, 2006 | 3.996 | 4.013 | 3.886 | 3.912 | 3,308,667 | -0.08(-1.91%) |
Aug 30, 2006 | 4.022 | 4.038 | 3.912 | 3.988 | 3,530,225 | -0.02(-0.42%) |
Aug 29, 2006 | 3.903 | 4.022 | 3.810 | 4.005 | 4,218,194 | +0.12(+3.04%) |
Aug 28, 2006 | 3.844 | 3.903 | 3.793 | 3.886 | 2,201,571 | +0.07(+1.77%) |
Aug 25, 2006 | 3.692 | 3.836 | 3.692 | 3.819 | 3,674,213 | +0.12(+3.20%) |
Aug 24, 2006 | 3.675 | 3.709 | 3.616 | 3.700 | 2,437,048 | +0.03(+0.69%) |
Aug 23, 2006 | 3.785 | 3.844 | 3.650 | 3.675 | 3,420,452 | -0.12(-3.12%) |
Aug 22, 2006 | 3.819 | 3.878 | 3.760 | 3.793 | 2,534,584 | -0.05(-1.32%) |
Aug 21, 2006 | 3.903 | 3.903 | 3.768 | 3.844 | 1,831,299 | -0.08(-2.15%) |
Aug 18, 2006 | 3.929 | 3.962 | 3.802 | 3.929 | 2,948,830 | +0.00(+0.00%) |
Aug 17, 2006 | 3.929 | 4.038 | 3.878 | 3.929 | 4,051,361 | -0.03(-0.85%) |
Aug 16, 2006 | 3.869 | 3.979 | 3.768 | 3.962 | 3,289,681 | +0.12(+3.08%) |
Aug 15, 2006 | 3.734 | 3.844 | 3.717 | 3.844 | 2,215,554 | +0.16(+4.36%) |
Aug 14, 2006 | 3.608 | 3.734 | 3.599 | 3.684 | 2,730,115 | +0.11(+3.07%) |
Aug 11, 2006 | 3.650 | 3.675 | 3.515 | 3.574 | 2,563,036 | -0.10(-2.76%) |
Aug 10, 2006 | 3.616 | 3.717 | 3.565 | 3.675 | 1,809,831 | +0.05(+1.40%) |
Aug 09, 2006 | 3.760 | 3.802 | 3.608 | 3.624 | 3,353,858 | -0.07(-1.83%) |
Aug 08, 2006 | 3.726 | 3.777 | 3.675 | 3.692 | 2,604,288 | -0.03(-0.91%) |
Aug 07, 2006 | 3.717 | 3.802 | 3.641 | 3.726 | 2,423,178 | -0.03(-0.68%) |
Aug 04, 2006 | 3.802 | 3.836 | 3.591 | 3.751 | 5,812,781 | -0.03(-0.67%) |
Aug 03, 2006 | 3.675 | 3.785 | 3.616 | 3.777 | 6,227,303 | +0.06(+1.59%) |
Aug 02, 2006 | 3.582 | 3.726 | 3.574 | 3.717 | 4,189,178 | +0.14(+3.77%) |
Aug 01, 2006 | 3.675 | 3.717 | 3.557 | 3.582 | 2,687,275 | -0.13(-3.42%) |
Jul 31, 2006 | 3.751 | 3.760 | 3.633 | 3.709 | 4,245,855 | +0.00(+0.00%) |
Jul 28, 2006 | 3.574 | 3.726 | 3.548 | 3.709 | 4,027,508 | +0.15(+4.28%) |
Jul 27, 2006 | 3.760 | 3.777 | 3.540 | 3.557 | 3,516,420 | -0.17(-4.54%) |
Jul 26, 2006 | 3.515 | 3.760 | 3.498 | 3.726 | 6,618,603 | +0.19(+5.25%) |
Jul 25, 2006 | 3.531 | 3.616 | 3.455 | 3.540 | 5,689,853 | +0.10(+2.95%) |
Jul 24, 2006 | 3.464 | 3.565 | 3.405 | 3.439 | 7,432,391 | -0.03(-0.73%) |
Jul 21, 2006 | 3.844 | 3.591 | 3.413 | 3.464 | 14,626,783 | -0.38(-9.89%) |
Jul 20, 2006 | 4.216 | 4.368 | 3.768 | 3.844 | 13,813,382 | -0.08(-1.94%) |
Jul 19, 2006 | 3.945 | 3.988 | 3.878 | 3.920 | 6,401,537 | +0.00(+0.00%) |
Jul 18, 2006 | 4.005 | 4.038 | 3.810 | 3.920 | 5,431,802 | -0.04(-1.07%) |
Jul 17, 2006 | 4.055 | 4.131 | 3.962 | 3.962 | 2,634,199 | -0.08(-1.88%) |
Jul 14, 2006 | 3.920 | 4.064 | 3.903 | 4.038 | 4,115,048 | +0.11(+2.80%) |
Jul 13, 2006 | 4.064 | 4.106 | 3.878 | 3.929 | 8,524,010 | -0.18(-4.32%) |
Jul 12, 2006 | 4.283 | 4.359 | 4.098 | 4.106 | 4,433,717 | -0.21(-4.89%) |
Jul 11, 2006 | 4.199 | 4.326 | 4.114 | 4.317 | 5,211,541 | +0.13(+3.02%) |
Jul 10, 2006 | 4.393 | 4.410 | 4.174 | 4.190 | 4,675,346 | -0.17(-3.88%) |
Jul 07, 2006 | 4.562 | 4.588 | 4.283 | 4.359 | 5,681,106 | -0.21(-4.62%) |
Jul 06, 2006 | 4.596 | 4.689 | 4.562 | 4.571 | 3,366,970 | -0.03(-0.55%) |
Jul 05, 2006 | 4.562 | 4.647 | 4.545 | 4.596 | 1,792,335 | -0.03(-0.73%) |
Jul 03, 2006 | 4.596 | 4.655 | 4.571 | 4.630 | 972,968 | -0.03(-0.54%) |
Jun 30, 2006 | 4.655 | 4.672 | 4.528 | 4.655 | 3,200,965 | +0.00(+0.00%) |
Jun 29, 2006 | 4.486 | 4.672 | 4.419 | 4.655 | 3,790,816 | +0.19(+4.36%) |
Jun 28, 2006 | 4.613 | 4.638 | 4.351 | 4.461 | 4,825,224 | -0.16(-3.47%) |
Jun 27, 2006 | 4.740 | 4.841 | 4.571 | 4.621 | 3,269,623 | -0.14(-2.84%) |
Jun 26, 2006 | 4.621 | 4.773 | 4.579 | 4.757 | 2,637,249 | +0.13(+2.74%) |
Jun 23, 2006 | 4.562 | 4.714 | 4.503 | 4.630 | 3,291,777 | +0.05(+1.11%) |
Jun 22, 2006 | 4.731 | 4.757 | 4.537 | 4.579 | 3,981,255 | -0.17(-3.56%) |
Jun 21, 2006 | 4.512 | 4.748 | 4.419 | 4.748 | 10,160,168 | +0.25(+5.44%) |
Jun 20, 2006 | 4.588 | 4.646 | 4.495 | 4.503 | 2,527,306 | -0.09(-2.02%) |
Jun 19, 2006 | 4.638 | 4.664 | 4.528 | 4.596 | 3,440,432 | -0.01(-0.18%) |
Jun 16, 2006 | 4.892 | 4.892 | 4.588 | 4.604 | 8,090,767 | -0.30(-6.03%) |
Jun 15, 2006 | 4.655 | 5.078 | 4.655 | 4.900 | 6,498,310 | +0.25(+5.45%) |
Jun 14, 2006 | 4.520 | 4.706 | 4.520 | 4.647 | 3,039,940 | +0.14(+3.00%) |
Jun 13, 2006 | 4.554 | 4.706 | 4.495 | 4.512 | 4,389,362 | -0.07(-1.48%) |
Jun 12, 2006 | 4.790 | 4.858 | 4.571 | 4.579 | 4,538,461 | -0.25(-5.08%) |
Jun 09, 2006 | 4.816 | 4.968 | 4.807 | 4.824 | 3,530,745 | +0.05(+1.06%) |
Jun 08, 2006 | 4.807 | 4.849 | 4.647 | 4.773 | 8,153,549 | -0.07(-1.40%) |
Jun 07, 2006 | 4.909 | 5.010 | 4.824 | 4.841 | 3,541,537 | -0.07(-1.34%) |
Jun 06, 2006 | 5.052 | 5.052 | 4.807 | 4.907 | 5,890,706 | -0.02(-0.38%) |
Jun 05, 2006 | 5.137 | 5.137 | 4.909 | 4.926 | 3,894,248 | -0.19(-3.80%) |
Jun 02, 2006 | 5.103 | 5.162 | 5.027 | 5.120 | 5,091,020 | +0.03(+0.66%) |
Jun 01, 2006 | 4.765 | 5.086 | 4.765 | 5.086 | 4,084,730 | +0.30(+6.36%) |
May 31, 2006 | 4.765 | 4.841 | 4.613 | 4.782 | 3,641,359 | +0.04(+0.89%) |
May 30, 2006 | 4.845 | 4.845 | 4.723 | 4.740 | 2,474,281 | -0.08(-1.75%) |
May 26, 2006 | 4.858 | 4.934 | 4.757 | 4.824 | 2,816,403 | -0.02(-0.35%) |
May 25, 2006 | 4.748 | 4.858 | 4.664 | 4.841 | 4,578,747 | +0.18(+3.80%) |
May 24, 2006 | 4.596 | 4.706 | 4.520 | 4.664 | 6,946,951 | +0.07(+1.47%) |
May 23, 2006 | 4.723 | 4.858 | 4.562 | 4.596 | 6,711,892 | +0.01(+0.18%) |
May 22, 2006 | 4.858 | 4.926 | 4.579 | 4.588 | 8,814,004 | -0.30(-6.22%) |
May 19, 2006 | 4.858 | 4.934 | 4.757 | 4.892 | 2,814,686 | +0.05(+1.05%) |
May 18, 2006 | 5.010 | 5.078 | 4.807 | 4.841 | 3,317,480 | -0.09(-1.88%) |
May 17, 2006 | 5.171 | 5.247 | 4.909 | 4.934 | 5,448,118 | -0.27(-5.19%) |
May 16, 2006 | 5.263 | 5.365 | 5.171 | 5.204 | 2,408,559 | -0.03(-0.48%) |
May 15, 2006 | 5.365 | 5.508 | 5.187 | 5.230 | 3,812,601 | -0.17(-3.13%) |
May 12, 2006 | 5.416 | 5.508 | 5.255 | 5.399 | 4,508,699 | -0.14(-2.44%) |
May 11, 2006 | 5.703 | 5.762 | 5.525 | 5.534 | 3,792,160 | -0.18(-3.11%) |
May 10, 2006 | 5.813 | 5.863 | 5.686 | 5.711 | 2,534,839 | -0.14(-2.45%) |
May 09, 2006 | 5.922 | 5.939 | 5.821 | 5.855 | 2,732,659 | -0.10(-1.70%) |
May 08, 2006 | 6.058 | 6.108 | 5.922 | 5.956 | 3,848,578 | -0.14(-2.35%) |
May 05, 2006 | 6.159 | 6.218 | 6.100 | 6.100 | 1,813,247 | -0.07(-1.10%) |
May 04, 2006 | 6.066 | 6.184 | 6.066 | 6.167 | 1,544,384 | +0.06(+0.97%) |
May 03, 2006 | 6.083 | 6.125 | 5.998 | 6.108 | 2,088,189 | +0.03(+0.42%) |
May 02, 2006 | 6.083 | 6.167 | 6.049 | 6.083 | 2,407,079 | -0.01(-0.14%) |
May 01, 2006 | 6.024 | 6.201 | 6.024 | 6.091 | 3,310,863 | +0.06(+0.98%) |
Apr 28, 2006 | 6.201 | 6.303 | 6.032 | 6.032 | 5,501,045 | -0.19(-2.99%) |
Apr 27, 2006 | 6.244 | 6.345 | 6.142 | 6.218 | 4,904,423 | -0.07(-1.08%) |
Apr 26, 2006 | 6.125 | 6.303 | 6.125 | 6.286 | 6,416,004 | +0.14(+2.34%) |
Apr 25, 2006 | 6.108 | 6.151 | 5.838 | 6.142 | 11,321,405 | -0.33(-5.09%) |
Apr 24, 2006 | 6.294 | 6.480 | 6.108 | 6.472 | 10,183,739 | -0.05(-0.78%) |
Apr 21, 2006 | 6.674 | 6.717 | 6.421 | 6.522 | 4,325,665 | -0.13(-1.91%) |
Apr 20, 2006 | 6.628 | 6.759 | 6.514 | 6.649 | 6,930,596 | +0.12(+1.81%) |
Apr 19, 2006 | 6.438 | 6.674 | 6.294 | 6.531 | 6,667,827 | +0.08(+1.18%) |
Apr 18, 2006 | 6.210 | 6.548 | 6.184 | 6.455 | 6,571,135 | +0.25(+3.95%) |
Apr 17, 2006 | 6.227 | 6.412 | 6.134 | 6.210 | 5,424,666 | -0.03(-0.41%) |
Apr 13, 2006 | 6.100 | 6.252 | 6.058 | 6.235 | 1,819,438 | +0.13(+2.07%) |
Apr 12, 2006 | 6.075 | 6.167 | 6.032 | 6.108 | 2,352,995 | +0.03(+0.56%) |
Apr 11, 2006 | 6.100 | 6.167 | 5.998 | 6.075 | 4,197,384 | +0.01(+0.14%) |
Apr 10, 2006 | 6.113 | 6.134 | 5.922 | 6.066 | 3,434,206 | -0.08(-1.24%) |
Apr 07, 2006 | 6.210 | 6.227 | 6.024 | 6.142 | 6,555,361 | -0.07(-1.09%) |
Apr 06, 2006 | 6.142 | 6.235 | 6.075 | 6.210 | 2,508,883 | +0.07(+1.10%) |
Apr 05, 2006 | 6.041 | 6.159 | 5.956 | 6.142 | 4,582,454 | +0.07(+1.11%) |
Apr 04, 2006 | 6.176 | 6.210 | 6.049 | 6.075 | 6,191,692 | -0.01(-0.14%) |
Apr 03, 2006 | 5.838 | 6.167 | 5.830 | 6.083 | 12,543,364 | +0.35(+6.19%) |
Mar 31, 2006 | 5.884 | 5.922 | 5.661 | 5.728 | 5,191,774 | -0.15(-2.59%) |
Mar 30, 2006 | 5.973 | 5.990 | 5.745 | 5.880 | 9,302,776 | +0.11(+1.90%) |
Mar 29, 2006 | 5.686 | 5.787 | 5.661 | 5.770 | 4,617,846 | +0.13(+2.25%) |
Mar 28, 2006 | 5.728 | 5.821 | 5.601 | 5.644 | 6,598,036 | -0.06(-1.04%) |
Mar 27, 2006 | 5.525 | 5.770 | 5.525 | 5.703 | 12,015,179 | +0.28(+5.14%) |
Mar 24, 2006 | 5.078 | 5.432 | 5.052 | 5.424 | 9,217,659 | +0.35(+7.00%) |
Mar 23, 2006 | 5.145 | 5.171 | 5.018 | 5.069 | 4,212,307 | -0.04(-0.83%) |
Mar 22, 2006 | 5.052 | 5.162 | 5.035 | 5.111 | 5,533,122 | +0.04(+0.83%) |
Mar 21, 2006 | 4.985 | 5.247 | 4.985 | 5.069 | 6,559,555 | +0.09(+1.87%) |
Mar 20, 2006 | 4.968 | 5.035 | 4.959 | 4.976 | 2,621,561 | -0.01(-0.17%) |
Mar 17, 2006 | 4.942 | 4.993 | 4.841 | 4.985 | 6,120,902 | +0.07(+1.37%) |
Mar 16, 2006 | 4.968 | 5.162 | 4.875 | 4.917 | 5,596,031 | -0.07(-1.36%) |
Mar 15, 2006 | 4.765 | 5.035 | 4.765 | 4.985 | 7,582,051 | +0.22(+4.61%) |
Mar 14, 2006 | 4.630 | 4.807 | 4.621 | 4.765 | 4,462,222 | +0.11(+2.36%) |
Mar 13, 2006 | 4.664 | 4.773 | 4.630 | 4.655 | 2,569,189 | +0.01(+0.18%) |
Mar 10, 2006 | 4.554 | 4.731 | 4.537 | 4.647 | 3,071,635 | +0.07(+1.48%) |
Mar 09, 2006 | 4.571 | 4.706 | 4.528 | 4.579 | 4,460,594 | -0.03(-0.55%) |
Mar 08, 2006 | 4.571 | 4.638 | 4.503 | 4.604 | 2,305,555 | +0.03(+0.74%) |
Mar 07, 2006 | 4.648 | 4.655 | 4.545 | 4.571 | 1,833,712 | -0.10(-2.17%) |
Mar 06, 2006 | 4.782 | 4.849 | 4.613 | 4.672 | 3,060,102 | -0.06(-1.25%) |
Mar 03, 2006 | 4.562 | 4.833 | 4.520 | 4.731 | 6,943,871 | +0.15(+3.32%) |
Mar 02, 2006 | 4.588 | 4.596 | 4.503 | 4.579 | 3,816,908 | -0.02(-0.37%) |
Mar 01, 2006 | 4.452 | 4.613 | 4.436 | 4.596 | 2,564,570 | +0.15(+3.42%) |
Feb 28, 2006 | 4.503 | 4.520 | 4.436 | 4.444 | 2,683,110 | -0.06(-1.31%) |
Feb 27, 2006 | 4.520 | 4.537 | 4.478 | 4.503 | 2,394,505 | +0.01(+0.19%) |
Feb 24, 2006 | 4.528 | 4.588 | 4.478 | 4.495 | 3,846,744 | -0.07(-1.48%) |
Feb 23, 2006 | 4.571 | 4.630 | 4.495 | 4.562 | 5,375,217 | +0.00(+0.00%) |
Feb 22, 2006 | 4.444 | 4.579 | 4.436 | 4.562 | 3,537,176 | +0.12(+2.66%) |
Feb 21, 2006 | 4.469 | 4.520 | 4.436 | 4.444 | 2,714,778 | -0.04(-0.94%) |
Feb 17, 2006 | 4.503 | 4.562 | 4.410 | 4.486 | 3,488,648 | +0.00(+0.00%) |
Feb 16, 2006 | 4.359 | 4.486 | 4.351 | 4.486 | 3,124,787 | +0.12(+2.71%) |
Feb 15, 2006 | 4.343 | 4.436 | 4.326 | 4.368 | 2,360,077 | +0.02(+0.39%) |
Feb 14, 2006 | 4.351 | 4.402 | 4.317 | 4.351 | 2,373,107 | +0.02(+0.39%) |
Feb 13, 2006 | 4.351 | 4.393 | 4.309 | 4.334 | 3,063,259 | -0.04(-0.97%) |
Feb 10, 2006 | 4.410 | 4.436 | 4.309 | 4.376 | 3,406,996 | -0.02(-0.38%) |
Feb 09, 2006 | 4.326 | 4.461 | 4.317 | 4.393 | 4,070,051 | +0.07(+1.56%) |
Feb 08, 2006 | 4.279 | 4.359 | 4.267 | 4.326 | 3,632,913 | +0.04(+0.99%) |
Feb 07, 2006 | 4.385 | 4.385 | 4.233 | 4.283 | 4,282,802 | -0.08(-1.74%) |
Feb 06, 2006 | 4.368 | 4.393 | 4.309 | 4.359 | 3,477,079 | -0.02(-0.39%) |
Feb 03, 2006 | 4.410 | 4.427 | 4.351 | 4.376 | 2,214,889 | -0.04(-0.96%) |
Feb 02, 2006 | 4.495 | 4.503 | 4.393 | 4.419 | 3,251,056 | -0.08(-1.69%) |
Feb 01, 2006 | 4.436 | 4.512 | 4.410 | 4.495 | 2,888,671 | +0.03(+0.76%) |
Jan 31, 2006 | 4.436 | 4.478 | 4.410 | 4.461 | 3,786,301 | +0.02(+0.38%) |
Jan 30, 2006 | 4.469 | 4.478 | 4.410 | 4.444 | 5,412,603 | -0.06(-1.31%) |
Jan 27, 2006 | 4.444 | 4.554 | 4.410 | 4.503 | 5,477,189 | +0.06(+1.33%) |
Jan 26, 2006 | 4.968 | 4.731 | 4.351 | 4.444 | 14,539,857 | -0.52(-10.54%) |
Jan 25, 2006 | 5.002 | 5.061 | 4.858 | 4.968 | 7,553,624 | +0.17(+3.52%) |
Jan 24, 2006 | 4.604 | 4.799 | 4.604 | 4.799 | 4,957,845 | +0.18(+3.84%) |
Jan 23, 2006 | 4.697 | 4.731 | 4.588 | 4.621 | 3,067,597 | -0.05(-1.08%) |
Jan 20, 2006 | 4.773 | 4.849 | 4.638 | 4.672 | 4,000,456 | -0.20(-4.16%) |
Jan 19, 2006 | 4.706 | 4.959 | 4.672 | 4.875 | 7,044,246 | +0.22(+4.72%) |
Jan 18, 2006 | 4.495 | 4.672 | 4.393 | 4.655 | 5,279,421 | +0.19(+4.16%) |
Jan 17, 2006 | 4.562 | 4.604 | 4.461 | 4.469 | 3,432,537 | -0.14(-2.94%) |
Jan 13, 2006 | 4.672 | 4.706 | 4.554 | 4.604 | 2,425,113 | -0.08(-1.62%) |
Jan 12, 2006 | 4.799 | 4.799 | 4.664 | 4.681 | 3,258,537 | -0.12(-2.46%) |
Jan 11, 2006 | 4.681 | 4.799 | 4.638 | 4.799 | 3,948,143 | +0.10(+2.16%) |
Jan 10, 2006 | 4.723 | 4.748 | 4.571 | 4.697 | 4,457,392 | -0.02(-0.36%) |
Jan 09, 2006 | 4.664 | 4.731 | 4.630 | 4.714 | 3,410,856 | +0.08(+1.82%) |
Jan 06, 2006 | 4.571 | 4.672 | 4.571 | 4.630 | 3,532,777 | +0.04(+0.92%) |
Jan 05, 2006 | 4.478 | 4.638 | 4.478 | 4.588 | 3,263,221 | +0.13(+2.84%) |
Jan 04, 2006 | 4.386 | 4.512 | 4.376 | 4.461 | 2,801,832 | +0.06(+1.34%) |
Jan 03, 2006 | 4.334 | 4.444 | 4.250 | 4.402 | 3,202,383 | +0.10(+2.36%) |
Dec 30, 2005 | 4.359 | 4.385 | 4.292 | 4.300 | 3,600,776 | -0.09(-2.12%) |
Dec 29, 2005 | 4.465 | 4.478 | 4.393 | 4.393 | 2,255,195 | -0.07(-1.52%) |
Dec 28, 2005 | 4.486 | 4.503 | 4.427 | 4.461 | 2,760,938 | +0.03(+0.57%) |
Dec 27, 2005 | 4.469 | 4.520 | 4.402 | 4.436 | 2,903,921 | -0.03(-0.76%) |
Dec 23, 2005 | 4.478 | 4.537 | 4.461 | 4.469 | 2,145,123 | -0.02(-0.38%) |
Dec 22, 2005 | 4.486 | 4.554 | 4.436 | 4.486 | 2,650,020 | -0.03(-0.75%) |
Dec 21, 2005 | 4.444 | 4.562 | 4.444 | 4.520 | 2,167,556 | +0.05(+1.13%) |
Dec 20, 2005 | 4.452 | 4.596 | 4.359 | 4.469 | 2,843,621 | -0.01(-0.19%) |
Dec 19, 2005 | 4.554 | 4.605 | 4.461 | 4.478 | 2,500,680 | -0.10(-2.21%) |
Dec 16, 2005 | 4.647 | 4.664 | 4.528 | 4.579 | 3,717,369 | -0.04(-0.91%) |
Dec 15, 2005 | 4.731 | 4.748 | 4.613 | 4.621 | 3,155,111 | -0.14(-2.84%) |
Dec 14, 2005 | 4.824 | 4.849 | 4.731 | 4.757 | 2,181,206 | -0.08(-1.57%) |
Dec 13, 2005 | 4.790 | 4.900 | 4.757 | 4.833 | 2,658,004 | +0.04(+0.88%) |
Dec 12, 2005 | 4.841 | 4.926 | 4.782 | 4.790 | 2,451,767 | -0.08(-1.56%) |
Dec 09, 2005 | 4.833 | 4.900 | 4.689 | 4.866 | 2,779,062 | +0.07(+1.41%) |
Dec 08, 2005 | 4.824 | 5.018 | 4.765 | 4.799 | 4,623,777 | +0.03(+0.71%) |
Dec 07, 2005 | 4.849 | 4.900 | 4.731 | 4.765 | 2,612,808 | -0.08(-1.74%) |
Dec 06, 2005 | 4.799 | 4.934 | 4.790 | 4.849 | 3,585,318 | +0.15(+3.24%) |
Dec 05, 2005 | 4.782 | 4.816 | 4.647 | 4.697 | 2,729,785 | -0.08(-1.77%) |
Dec 02, 2005 | 4.757 | 4.934 | 4.757 | 4.782 | 4,520,723 | +0.01(+0.18%) |