Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.590 | 9.590 | 8.830 | 9.070 | 151,300 | -0.38(-4.02%) |
Dec 28, 2006 | 9.940 | 9.940 | 9.350 | 9.450 | 92,000 | -0.41(-4.18%) |
Dec 27, 2006 | 9.900 | 10.14 | 9.700 | 9.862 | 211,400 | +0.01(+0.12%) |
Dec 26, 2006 | 9.840 | 10.07 | 9.610 | 9.850 | 83,900 | +0.29(+3.03%) |
Dec 22, 2006 | 9.660 | 9.700 | 9.500 | 9.560 | 61,100 | -0.07(-0.73%) |
Dec 21, 2006 | 9.590 | 9.800 | 9.390 | 9.630 | 103,000 | +0.06(+0.63%) |
Dec 20, 2006 | 9.240 | 9.800 | 9.240 | 9.570 | 226,800 | +0.37(+4.02%) |
Dec 19, 2006 | 9.000 | 9.230 | 8.930 | 9.200 | 84,300 | +0.20(+2.22%) |
Dec 18, 2006 | 8.900 | 9.220 | 8.800 | 9.000 | 146,600 | +0.29(+3.33%) |
Dec 15, 2006 | 8.610 | 8.830 | 8.610 | 8.710 | 64,500 | +0.11(+1.28%) |
Dec 14, 2006 | 8.710 | 8.770 | 8.370 | 8.600 | 130,300 | -0.11(-1.26%) |
Dec 13, 2006 | 9.230 | 9.300 | 8.700 | 8.710 | 127,000 | -0.32(-3.54%) |
Dec 12, 2006 | 9.400 | 9.400 | 8.950 | 9.030 | 115,900 | -0.27(-2.90%) |
Dec 11, 2006 | 9.090 | 9.450 | 9.030 | 9.300 | 152,800 | +0.25(+2.76%) |
Dec 08, 2006 | 9.200 | 9.200 | 8.910 | 9.050 | 147,300 | -0.09(-0.98%) |
Dec 07, 2006 | 8.900 | 9.650 | 8.700 | 9.140 | 462,200 | +0.37(+4.22%) |
Dec 06, 2006 | 8.790 | 8.900 | 8.650 | 8.770 | 99,700 | -0.02(-0.23%) |
Dec 05, 2006 | 8.730 | 8.990 | 8.650 | 8.790 | 312,800 | +0.29(+3.41%) |
Dec 04, 2006 | 8.490 | 8.750 | 8.060 | 8.500 | 396,400 | +1.05(+14.09%) |
Dec 01, 2006 | 7.420 | 7.550 | 7.400 | 7.450 | 31,500 | +0.05(+0.68%) |
Nov 30, 2006 | 7.550 | 7.550 | 7.400 | 7.400 | 24,500 | -0.10(-1.33%) |
Nov 29, 2006 | 7.150 | 7.500 | 7.150 | 7.500 | 55,800 | +0.39(+5.49%) |
Nov 28, 2006 | 7.050 | 7.160 | 7.040 | 7.110 | 52,300 | -0.09(-1.26%) |
Nov 27, 2006 | 7.620 | 7.700 | 7.200 | 7.201 | 89,400 | -0.40(-5.25%) |
Nov 24, 2006 | 7.730 | 7.730 | 7.600 | 7.600 | 36,400 | -0.13(-1.68%) |
Nov 22, 2006 | 7.670 | 7.750 | 7.640 | 7.730 | 37,900 | -0.02(-0.26%) |
Nov 21, 2006 | 7.780 | 7.910 | 7.600 | 7.750 | 83,000 | -0.08(-1.02%) |
Nov 20, 2006 | 8.050 | 8.050 | 7.750 | 7.830 | 49,400 | -0.07(-0.89%) |
Nov 17, 2006 | 7.660 | 7.960 | 7.650 | 7.900 | 88,500 | +0.25(+3.27%) |
Nov 16, 2006 | 8.120 | 8.120 | 7.590 | 7.650 | 213,200 | -0.41(-5.09%) |
Nov 15, 2006 | 8.070 | 8.150 | 8.010 | 8.060 | 101,500 | +0.04(+0.50%) |
Nov 14, 2006 | 8.000 | 8.100 | 7.830 | 8.020 | 96,200 | +0.12(+1.52%) |
Nov 13, 2006 | 7.500 | 7.990 | 7.500 | 7.900 | 160,700 | +0.39(+5.19%) |
Nov 10, 2006 | 7.500 | 7.590 | 7.500 | 7.510 | 67,200 | +0.12(+1.62%) |
Nov 09, 2006 | 7.460 | 7.500 | 7.350 | 7.390 | 68,500 | +0.03(+0.41%) |
Nov 08, 2006 | 7.000 | 7.440 | 6.800 | 7.360 | 99,400 | +0.24(+3.40%) |
Nov 07, 2006 | 7.470 | 7.700 | 6.960 | 7.118 | 133,900 | -0.12(-1.68%) |
Nov 06, 2006 | 6.810 | 7.240 | 6.760 | 7.240 | 132,300 | +0.32(+4.62%) |
Nov 03, 2006 | 7.350 | 7.400 | 6.850 | 6.920 | 116,500 | -0.30(-4.16%) |
Nov 02, 2006 | 6.630 | 7.270 | 6.610 | 7.220 | 305,800 | +0.30(+4.34%) |
Nov 01, 2006 | 7.800 | 8.000 | 6.850 | 6.920 | 282,900 | -1.02(-12.85%) |
Oct 31, 2006 | 8.150 | 8.200 | 7.630 | 7.940 | 270,600 | -0.21(-2.58%) |
Oct 30, 2006 | 8.330 | 8.590 | 8.000 | 8.150 | 105,600 | -0.18(-2.16%) |
Oct 27, 2006 | 8.580 | 8.680 | 8.150 | 8.330 | 95,500 | -0.09(-1.07%) |
Oct 26, 2006 | 8.850 | 8.980 | 8.250 | 8.420 | 179,700 | -0.32(-3.66%) |
Oct 25, 2006 | 8.990 | 9.180 | 8.610 | 8.740 | 338,700 | -0.21(-2.35%) |
Oct 24, 2006 | 8.150 | 8.960 | 8.150 | 8.950 | 626,500 | +0.87(+10.77%) |
Oct 23, 2006 | 8.070 | 8.120 | 7.900 | 8.080 | 68,000 | +0.02(+0.25%) |
Oct 20, 2006 | 8.160 | 8.200 | 7.870 | 8.060 | 78,400 | -0.01(-0.12%) |
Oct 19, 2006 | 7.960 | 8.180 | 7.920 | 8.070 | 92,700 | +0.14(+1.77%) |
Oct 18, 2006 | 8.150 | 8.400 | 7.810 | 7.930 | 153,200 | -0.27(-3.29%) |
Oct 17, 2006 | 8.020 | 8.240 | 7.650 | 8.200 | 153,100 | +0.18(+2.24%) |
Oct 16, 2006 | 8.390 | 8.390 | 8.000 | 8.020 | 121,800 | -0.23(-2.79%) |
Oct 13, 2006 | 8.070 | 8.400 | 7.500 | 8.250 | 390,300 | +0.29(+3.64%) |
Oct 12, 2006 | 8.710 | 8.880 | 7.880 | 7.960 | 722,800 | -0.50(-5.91%) |
Oct 11, 2006 | 7.350 | 8.470 | 7.350 | 8.460 | 669,900 | +1.13(+15.42%) |
Oct 10, 2006 | 7.090 | 7.330 | 6.950 | 7.330 | 32,800 | +0.23(+3.24%) |
Oct 09, 2006 | 7.240 | 7.260 | 7.060 | 7.100 | 28,300 | -0.14(-1.93%) |
Oct 06, 2006 | 7.050 | 7.340 | 6.760 | 7.240 | 63,700 | +0.26(+3.72%) |
Oct 05, 2006 | 6.770 | 6.980 | 6.630 | 6.980 | 51,500 | +0.21(+3.10%) |
Oct 04, 2006 | 6.710 | 6.870 | 6.700 | 6.770 | 45,200 | -0.05(-0.73%) |
Oct 03, 2006 | 6.830 | 6.850 | 6.700 | 6.820 | 83,500 | -0.11(-1.59%) |
Oct 02, 2006 | 6.880 | 7.230 | 6.880 | 6.930 | 116,200 | -0.11(-1.56%) |
Sep 29, 2006 | 7.250 | 7.250 | 7.000 | 7.040 | 26,400 | -0.16(-2.22%) |
Sep 28, 2006 | 7.340 | 7.340 | 7.000 | 7.200 | 57,000 | +0.10(+1.41%) |
Sep 27, 2006 | 6.900 | 7.280 | 6.900 | 7.100 | 63,000 | +0.20(+2.90%) |
Sep 26, 2006 | 6.820 | 7.000 | 6.660 | 6.900 | 71,200 | +0.13(+1.92%) |
Sep 25, 2006 | 6.950 | 6.950 | 6.550 | 6.770 | 78,900 | -0.18(-2.59%) |
Sep 22, 2006 | 6.740 | 7.160 | 6.740 | 6.950 | 79,400 | +0.26(+3.89%) |
Sep 21, 2006 | 6.950 | 6.970 | 6.600 | 6.690 | 44,400 | -0.19(-2.76%) |
Sep 20, 2006 | 6.910 | 7.040 | 6.880 | 6.880 | 22,400 | -0.10(-1.43%) |
Sep 19, 2006 | 7.180 | 7.300 | 6.850 | 6.980 | 37,100 | -0.12(-1.69%) |
Sep 18, 2006 | 7.260 | 7.350 | 7.010 | 7.100 | 35,600 | -0.23(-3.14%) |
Sep 15, 2006 | 7.400 | 7.600 | 7.270 | 7.330 | 38,500 | -0.17(-2.27%) |
Sep 14, 2006 | 7.460 | 7.750 | 7.270 | 7.500 | 99,300 | +0.04(+0.54%) |
Sep 13, 2006 | 6.550 | 7.490 | 6.500 | 7.460 | 151,800 | +0.91(+13.89%) |
Sep 12, 2006 | 6.550 | 6.850 | 6.500 | 6.550 | 67,100 | -0.18(-2.67%) |
Sep 11, 2006 | 6.900 | 6.960 | 6.730 | 6.730 | 42,600 | -0.15(-2.18%) |
Sep 08, 2006 | 7.050 | 7.090 | 6.700 | 6.880 | 54,200 | -0.13(-1.86%) |
Sep 07, 2006 | 7.000 | 7.250 | 6.820 | 7.010 | 116,600 | -0.22(-3.04%) |
Sep 06, 2006 | 7.450 | 7.450 | 7.020 | 7.230 | 106,800 | -0.42(-5.49%) |
Sep 05, 2006 | 7.710 | 7.720 | 7.480 | 7.650 | 73,100 | -0.10(-1.29%) |
Sep 01, 2006 | 7.640 | 7.750 | 7.510 | 7.750 | 29,600 | +0.11(+1.44%) |
Aug 31, 2006 | 7.640 | 7.650 | 7.500 | 7.640 | 29,600 | -0.01(-0.13%) |
Aug 30, 2006 | 7.730 | 7.730 | 7.500 | 7.650 | 66,200 | +0.03(+0.39%) |
Aug 29, 2006 | 7.690 | 7.690 | 7.560 | 7.620 | 69,400 | +0.06(+0.79%) |
Aug 28, 2006 | 7.580 | 7.740 | 7.380 | 7.560 | 81,700 | +0.05(+0.67%) |
Aug 25, 2006 | 7.750 | 7.810 | 7.405 | 7.510 | 94,400 | -0.07(-0.92%) |
Aug 24, 2006 | 7.640 | 7.700 | 7.230 | 7.580 | 127,900 | +0.01(+0.13%) |
Aug 23, 2006 | 7.500 | 7.850 | 7.360 | 7.570 | 238,200 | +0.17(+2.30%) |
Aug 22, 2006 | 6.850 | 7.480 | 6.850 | 7.400 | 154,100 | +0.50(+7.25%) |
Aug 21, 2006 | 7.180 | 7.180 | 6.710 | 6.900 | 71,900 | -0.14(-1.99%) |
Aug 18, 2006 | 6.460 | 7.090 | 6.300 | 7.040 | 265,600 | +0.54(+8.22%) |
Aug 17, 2006 | 6.510 | 6.560 | 6.350 | 6.505 | 81,700 | -0.04(-0.54%) |
Aug 16, 2006 | 6.650 | 6.650 | 6.257 | 6.540 | 110,700 | -0.11(-1.65%) |
Aug 15, 2006 | 6.670 | 6.700 | 6.060 | 6.650 | 266,100 | -0.05(-0.75%) |
Aug 14, 2006 | 6.800 | 7.000 | 6.630 | 6.700 | 92,200 | -0.30(-4.29%) |
Aug 11, 2006 | 6.800 | 7.000 | 6.600 | 7.000 | 150,300 | +0.21(+3.09%) |
Aug 10, 2006 | 7.030 | 7.190 | 6.580 | 6.790 | 529,400 | -0.73(-9.71%) |
Aug 09, 2006 | 8.160 | 8.400 | 7.510 | 7.520 | 389,500 | -0.57(-7.05%) |
Aug 08, 2006 | 8.050 | 8.350 | 8.000 | 8.090 | 139,900 | -0.07(-0.86%) |
Aug 07, 2006 | 8.470 | 8.720 | 8.010 | 8.160 | 167,400 | -0.24(-2.86%) |
Aug 04, 2006 | 8.530 | 8.880 | 8.250 | 8.400 | 220,300 | +0.04(+0.48%) |
Aug 03, 2006 | 8.490 | 8.500 | 8.000 | 8.360 | 210,400 | -0.34(-3.91%) |
Aug 02, 2006 | 9.000 | 9.230 | 8.520 | 8.700 | 397,100 | -0.19(-2.14%) |
Aug 01, 2006 | 8.250 | 8.950 | 8.010 | 8.890 | 387,800 | +0.67(+8.19%) |
Jul 31, 2006 | 7.820 | 8.380 | 7.650 | 8.217 | 153,600 | +0.21(+2.58%) |
Jul 28, 2006 | 8.280 | 8.300 | 7.650 | 8.010 | 216,300 | -0.24(-2.91%) |
Jul 27, 2006 | 8.750 | 8.900 | 8.110 | 8.250 | 301,500 | -0.45(-5.17%) |
Jul 26, 2006 | 8.240 | 8.750 | 8.100 | 8.700 | 367,100 | +0.51(+6.23%) |
Jul 25, 2006 | 7.970 | 8.250 | 7.910 | 8.190 | 373,600 | +0.34(+4.33%) |
Jul 24, 2006 | 7.500 | 7.890 | 7.410 | 7.850 | 219,400 | +0.47(+6.37%) |
Jul 21, 2006 | 7.200 | 7.600 | 7.100 | 7.380 | 109,400 | +0.11(+1.51%) |
Jul 20, 2006 | 7.100 | 7.600 | 7.030 | 7.270 | 270,900 | -0.24(-3.20%) |
Jul 19, 2006 | 7.230 | 7.690 | 7.170 | 7.510 | 278,500 | +0.35(+4.89%) |
Jul 18, 2006 | 7.250 | 7.600 | 7.070 | 7.160 | 125,600 | -0.07(-0.97%) |
Jul 17, 2006 | 7.110 | 7.350 | 6.580 | 7.230 | 182,800 | +0.18(+2.55%) |
Jul 14, 2006 | 6.170 | 7.191 | 6.150 | 7.050 | 245,700 | +0.80(+12.80%) |
Jul 13, 2006 | 6.450 | 6.460 | 6.150 | 6.250 | 95,200 | -0.23(-3.55%) |
Jul 12, 2006 | 6.400 | 6.690 | 6.200 | 6.480 | 123,600 | +0.11(+1.73%) |
Jul 11, 2006 | 6.170 | 6.600 | 6.010 | 6.370 | 173,200 | -0.19(-2.90%) |
Jul 10, 2006 | 6.750 | 6.950 | 6.300 | 6.560 | 147,300 | -0.19(-2.81%) |
Jul 07, 2006 | 6.490 | 6.870 | 6.150 | 6.750 | 185,500 | +0.15(+2.27%) |
Jul 06, 2006 | 7.260 | 7.300 | 6.350 | 6.600 | 236,400 | -0.49(-6.91%) |
Jul 05, 2006 | 7.900 | 7.900 | 7.000 | 7.090 | 500,800 | -0.57(-7.44%) |
Jul 03, 2006 | 6.950 | 7.790 | 6.850 | 7.660 | 306,300 | +0.86(+12.65%) |
Jun 30, 2006 | 6.250 | 6.850 | 6.150 | 6.800 | 347,500 | +0.65(+10.57%) |
Jun 29, 2006 | 6.010 | 6.160 | 5.600 | 6.150 | 208,400 | +0.19(+3.19%) |
Jun 28, 2006 | 5.850 | 6.090 | 5.600 | 5.960 | 87,800 | +0.08(+1.36%) |
Jun 27, 2006 | 5.750 | 5.970 | 5.580 | 5.880 | 145,800 | +0.50(+9.29%) |
Jun 26, 2006 | 5.980 | 5.990 | 5.210 | 5.380 | 154,600 | -0.48(-8.19%) |
Jun 23, 2006 | 6.090 | 6.090 | 5.700 | 5.860 | 155,200 | -0.11(-1.84%) |
Jun 22, 2006 | 6.000 | 6.200 | 5.500 | 5.970 | 387,300 | -0.02(-0.33%) |
Jun 21, 2006 | 5.400 | 5.990 | 5.310 | 5.990 | 431,900 | +0.59(+10.93%) |
Jun 20, 2006 | 5.060 | 5.400 | 5.060 | 5.400 | 175,600 | +0.34(+6.72%) |
Jun 19, 2006 | 5.350 | 5.350 | 5.000 | 5.060 | 162,900 | -0.14(-2.69%) |
Jun 16, 2006 | 5.000 | 5.330 | 4.880 | 5.200 | 183,900 | +0.32(+6.56%) |
Jun 15, 2006 | 4.990 | 5.400 | 4.630 | 4.880 | 267,600 | -0.07(-1.41%) |
Jun 14, 2006 | 4.860 | 4.960 | 4.810 | 4.950 | 92,400 | +0.15(+3.13%) |
Jun 13, 2006 | 4.500 | 4.950 | 4.500 | 4.800 | 86,800 | +0.32(+7.14%) |
Jun 12, 2006 | 4.500 | 4.510 | 4.400 | 4.480 | 34,900 | -0.02(-0.44%) |
Jun 09, 2006 | 4.290 | 4.500 | 4.260 | 4.500 | 28,200 | +0.20(+4.65%) |
Jun 08, 2006 | 4.450 | 4.470 | 4.220 | 4.300 | 18,800 | -0.06(-1.38%) |
Jun 07, 2006 | 4.330 | 4.420 | 4.310 | 4.360 | 12,800 | +0.06(+1.40%) |
Jun 06, 2006 | 4.170 | 4.300 | 4.110 | 4.300 | 14,200 | +0.18(+4.37%) |
Jun 05, 2006 | 4.050 | 4.150 | 4.050 | 4.120 | 15,500 | +0.02(+0.49%) |
Jun 02, 2006 | 4.000 | 4.100 | 4.000 | 4.100 | 24,900 | +0.09(+2.24%) |
Jun 01, 2006 | 4.000 | 4.010 | 3.900 | 4.010 | 17,100 | +0.02(+0.50%) |
May 31, 2006 | 3.830 | 3.990 | 3.760 | 3.990 | 19,300 | -0.01(-0.25%) |
May 30, 2006 | 4.030 | 4.030 | 3.900 | 4.000 | 25,300 | -0.04(-0.99%) |
May 26, 2006 | 4.010 | 4.041 | 4.010 | 4.040 | 22,100 | +0.03(+0.75%) |
May 25, 2006 | 3.950 | 4.020 | 3.950 | 4.010 | 40,500 | -0.04(-0.99%) |
May 24, 2006 | 4.050 | 4.050 | 3.900 | 4.050 | 30,500 | -0.06(-1.46%) |
May 23, 2006 | 4.140 | 4.250 | 4.100 | 4.110 | 23,100 | +0.01(+0.24%) |
May 22, 2006 | 4.060 | 4.120 | 4.000 | 4.100 | 56,100 | +0.07(+1.74%) |
May 19, 2006 | 3.840 | 4.090 | 3.840 | 4.030 | 23,800 | +0.23(+6.05%) |
May 18, 2006 | 4.200 | 4.250 | 3.800 | 3.800 | 87,900 | -0.47(-11.01%) |
May 17, 2006 | 4.400 | 4.400 | 4.250 | 4.270 | 18,400 | -0.05(-1.16%) |
May 16, 2006 | 4.350 | 4.350 | 4.250 | 4.320 | 23,700 | -0.08(-1.82%) |
May 15, 2006 | 4.450 | 4.450 | 4.320 | 4.400 | 17,200 | -0.04(-0.90%) |
May 12, 2006 | 4.550 | 4.560 | 4.400 | 4.440 | 24,600 | -0.06(-1.33%) |
May 11, 2006 | 4.520 | 4.530 | 4.390 | 4.500 | 20,100 | -0.02(-0.44%) |
May 10, 2006 | 4.200 | 4.550 | 4.190 | 4.520 | 76,000 | +0.33(+7.88%) |
May 09, 2006 | 4.050 | 4.200 | 4.050 | 4.190 | 30,300 | +0.16(+3.97%) |
May 08, 2006 | 3.930 | 4.050 | 3.930 | 4.030 | 10,300 | +0.04(+1.00%) |
May 05, 2006 | 4.030 | 4.050 | 3.940 | 3.990 | 10,200 | -0.01(-0.25%) |
May 04, 2006 | 3.960 | 4.020 | 3.920 | 4.000 | 10,500 | +0.03(+0.75%) |
May 03, 2006 | 4.100 | 4.100 | 3.950 | 3.970 | 22,900 | -0.08(-1.97%) |
May 02, 2006 | 3.950 | 4.150 | 3.800 | 4.050 | 70,200 | +0.10(+2.53%) |
May 01, 2006 | 3.590 | 3.950 | 3.560 | 3.950 | 103,400 | +0.40(+11.27%) |
Apr 28, 2006 | 3.560 | 3.580 | 3.530 | 3.550 | 13,900 | +0.01(+0.28%) |
Apr 27, 2006 | 3.550 | 3.600 | 3.510 | 3.540 | 13,100 | -0.05(-1.39%) |
Apr 26, 2006 | 3.550 | 3.600 | 3.500 | 3.590 | 8,600 | +0.00(+0.00%) |
Apr 25, 2006 | 3.400 | 3.590 | 3.400 | 3.590 | 20,000 | +0.11(+3.16%) |
Apr 24, 2006 | 3.450 | 3.480 | 3.400 | 3.480 | 8,700 | -0.01(-0.29%) |
Apr 21, 2006 | 3.490 | 3.570 | 3.490 | 3.490 | 24,800 | +0.00(+0.00%) |
Apr 20, 2006 | 3.450 | 3.490 | 3.450 | 3.490 | 23,400 | +0.04(+1.16%) |
Apr 19, 2006 | 3.380 | 3.450 | 3.350 | 3.450 | 16,700 | +0.07(+2.07%) |
Apr 18, 2006 | 3.360 | 3.440 | 3.300 | 3.380 | 19,400 | +0.04(+1.20%) |
Apr 17, 2006 | 3.250 | 3.400 | 3.250 | 3.340 | 10,700 | +0.15(+4.70%) |
Apr 13, 2006 | 3.050 | 3.310 | 3.050 | 3.190 | 33,500 | +0.08(+2.57%) |
Apr 12, 2006 | 3.000 | 3.110 | 3.000 | 3.110 | 21,000 | +0.06(+1.97%) |
Apr 11, 2006 | 3.080 | 3.080 | 2.850 | 3.050 | 33,700 | -0.05(-1.61%) |
Apr 10, 2006 | 3.150 | 3.300 | 3.070 | 3.100 | 147,800 | -0.08(-2.52%) |
Apr 07, 2006 | 3.250 | 3.250 | 3.150 | 3.180 | 7,000 | -0.07(-2.15%) |
Apr 06, 2006 | 3.250 | 3.310 | 3.250 | 3.250 | 10,400 | -0.07(-2.11%) |
Apr 05, 2006 | 3.400 | 3.400 | 3.250 | 3.320 | 45,200 | -0.08(-2.35%) |
Apr 04, 2006 | 3.400 | 3.440 | 3.400 | 3.400 | 4,600 | +0.00(+0.00%) |
Apr 03, 2006 | 3.500 | 3.500 | 3.400 | 3.400 | 40,900 | -0.08(-2.30%) |
Mar 31, 2006 | 3.510 | 3.510 | 3.450 | 3.480 | 13,300 | +0.00(+0.00%) |
Mar 30, 2006 | 3.550 | 3.550 | 3.480 | 3.480 | 14,500 | -0.05(-1.42%) |
Mar 29, 2006 | 3.640 | 3.660 | 3.450 | 3.530 | 25,500 | -0.07(-1.94%) |
Mar 28, 2006 | 3.600 | 3.660 | 3.600 | 3.600 | 13,200 | -0.05(-1.37%) |
Mar 27, 2006 | 3.550 | 3.660 | 3.550 | 3.650 | 27,700 | +0.11(+3.25%) |
Mar 24, 2006 | 3.400 | 3.550 | 3.400 | 3.535 | 9,300 | +0.19(+5.52%) |
Mar 23, 2006 | 3.350 | 3.400 | 3.340 | 3.350 | 10,700 | -0.05(-1.47%) |
Mar 22, 2006 | 3.400 | 3.449 | 3.400 | 3.400 | 5,600 | +0.00(+0.00%) |
Mar 21, 2006 | 3.380 | 3.400 | 3.330 | 3.400 | 10,700 | +0.00(+0.00%) |
Mar 20, 2006 | 3.450 | 3.460 | 3.400 | 3.400 | 8,600 | -0.01(-0.29%) |
Mar 17, 2006 | 3.350 | 3.410 | 3.300 | 3.410 | 41,700 | +0.02(+0.59%) |
Mar 16, 2006 | 3.380 | 3.400 | 3.350 | 3.390 | 4,400 | -0.04(-1.17%) |
Mar 15, 2006 | 3.360 | 3.550 | 3.310 | 3.430 | 25,200 | -0.07(-2.00%) |
Mar 14, 2006 | 3.500 | 3.500 | 3.460 | 3.500 | 9,000 | -0.04(-1.13%) |
Mar 13, 2006 | 3.450 | 3.540 | 3.450 | 3.540 | 1,300 | +0.08(+2.31%) |
Mar 10, 2006 | 3.450 | 3.500 | 3.450 | 3.460 | 7,400 | +0.01(+0.29%) |
Mar 09, 2006 | 3.410 | 3.450 | 3.410 | 3.450 | 600 | +0.03(+0.87%) |
Mar 08, 2006 | 3.450 | 3.480 | 3.350 | 3.420 | 19,100 | -0.03(-0.87%) |
Mar 07, 2006 | 3.480 | 3.480 | 3.310 | 3.450 | 35,800 | -0.04(-1.15%) |
Mar 06, 2006 | 3.550 | 3.550 | 3.370 | 3.490 | 9,300 | -0.01(-0.29%) |
Mar 03, 2006 | 3.340 | 3.650 | 3.340 | 3.500 | 102,700 | +0.16(+4.79%) |
Mar 02, 2006 | 3.100 | 3.350 | 3.100 | 3.340 | 45,000 | +0.20(+6.37%) |
Mar 01, 2006 | 3.050 | 3.140 | 3.050 | 3.140 | 28,900 | +0.10(+3.29%) |
Feb 28, 2006 | 3.060 | 3.040 | 2.970 | 3.040 | 26,400 | -0.02(-0.66%) |
Feb 27, 2006 | 3.060 | 3.080 | 3.010 | 3.060 | 10,900 | -0.04(-1.29%) |
Feb 24, 2006 | 3.050 | 3.140 | 3.040 | 3.100 | 9,300 | +0.03(+0.98%) |
Feb 23, 2006 | 3.050 | 3.140 | 3.040 | 3.070 | 24,200 | -0.03(-0.97%) |
Feb 22, 2006 | 3.030 | 3.100 | 3.030 | 3.100 | 10,100 | +0.05(+1.64%) |
Feb 21, 2006 | 3.200 | 3.200 | 3.030 | 3.050 | 20,900 | -0.10(-3.17%) |
Feb 17, 2006 | 3.150 | 3.150 | 3.100 | 3.150 | 8,900 | -0.00(-0.00%) |
Feb 16, 2006 | 3.170 | 3.200 | 3.150 | 3.150 | 10,000 | +0.00(+0.00%) |
Feb 15, 2006 | 3.140 | 3.150 | 3.080 | 3.150 | 21,800 | -0.01(-0.32%) |
Feb 14, 2006 | 3.030 | 3.200 | 3.030 | 3.160 | 28,500 | +0.13(+4.29%) |
Feb 13, 2006 | 3.030 | 3.090 | 3.020 | 3.030 | 3,700 | -0.04(-1.30%) |
Feb 10, 2006 | 3.100 | 3.100 | 3.020 | 3.070 | 17,100 | +0.02(+0.66%) |
Feb 09, 2006 | 3.040 | 3.080 | 2.950 | 3.050 | 24,400 | +0.01(+0.33%) |
Feb 08, 2006 | 3.030 | 3.040 | 3.030 | 3.040 | 3,700 | +0.00(+0.00%) |
Feb 07, 2006 | 3.070 | 3.070 | 3.030 | 3.040 | 6,300 | -0.06(-1.94%) |
Feb 06, 2006 | 3.100 | 3.100 | 3.050 | 3.100 | 8,100 | +0.02(+0.65%) |
Feb 03, 2006 | 3.120 | 3.130 | 3.080 | 3.080 | 5,500 | -0.04(-1.28%) |
Feb 02, 2006 | 3.150 | 3.200 | 3.100 | 3.120 | 11,600 | +0.01(+0.32%) |
Feb 01, 2006 | 3.090 | 3.150 | 3.060 | 3.110 | 7,500 | +0.05(+1.63%) |
Jan 31, 2006 | 3.040 | 3.100 | 3.030 | 3.060 | 69,900 | +0.02(+0.66%) |
Jan 30, 2006 | 3.100 | 3.110 | 3.000 | 3.040 | 53,200 | -0.09(-2.88%) |
Jan 27, 2006 | 3.201 | 3.201 | 3.070 | 3.130 | 13,900 | -0.08(-2.49%) |
Jan 26, 2006 | 3.200 | 3.250 | 3.200 | 3.210 | 4,000 | +0.03(+0.94%) |
Jan 25, 2006 | 3.080 | 3.200 | 3.050 | 3.180 | 18,000 | +0.04(+1.27%) |
Jan 24, 2006 | 3.180 | 3.180 | 3.100 | 3.140 | 9,000 | -0.01(-0.32%) |
Jan 23, 2006 | 3.000 | 3.180 | 3.000 | 3.150 | 14,800 | +0.15(+5.00%) |
Jan 20, 2006 | 3.100 | 3.120 | 3.000 | 3.000 | 43,400 | -0.16(-5.06%) |
Jan 19, 2006 | 3.050 | 3.160 | 3.050 | 3.160 | 17,900 | +0.11(+3.61%) |
Jan 18, 2006 | 3.150 | 3.150 | 3.030 | 3.050 | 24,400 | -0.17(-5.28%) |
Jan 17, 2006 | 3.270 | 3.339 | 3.050 | 3.220 | 55,900 | -0.07(-2.13%) |
Jan 13, 2006 | 3.390 | 3.400 | 3.260 | 3.290 | 24,900 | -0.01(-0.30%) |
Jan 12, 2006 | 3.330 | 3.700 | 3.260 | 3.300 | 112,800 | +0.04(+1.23%) |
Jan 11, 2006 | 3.170 | 3.340 | 3.150 | 3.260 | 33,500 | +0.01(+0.31%) |
Jan 10, 2006 | 3.150 | 3.500 | 3.110 | 3.250 | 160,300 | +0.17(+5.52%) |
Jan 09, 2006 | 2.930 | 3.080 | 2.930 | 3.080 | 158,600 | +0.10(+3.36%) |
Jan 06, 2006 | 2.960 | 2.980 | 2.950 | 2.980 | 10,900 | +0.02(+0.68%) |
Jan 05, 2006 | 2.910 | 2.990 | 2.910 | 2.960 | 36,500 | +0.01(+0.34%) |
Jan 04, 2006 | 2.900 | 2.980 | 2.900 | 2.950 | 24,700 | +0.05(+1.72%) |