Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.193 | 4.254 | 4.192 | 4.244 | 17,923,130 | +0.05(+1.25%) |
Aug 30, 2006 | 4.196 | 4.227 | 4.163 | 4.191 | 30,802,436 | -0.01(-0.26%) |
Aug 29, 2006 | 4.086 | 4.208 | 4.085 | 4.202 | 29,269,594 | +0.11(+2.72%) |
Aug 28, 2006 | 4.042 | 4.097 | 4.041 | 4.091 | 16,290,381 | +0.06(+1.41%) |
Aug 25, 2006 | 4.034 | 4.046 | 4.012 | 4.034 | 14,932,612 | -0.00(-0.09%) |
Aug 24, 2006 | 4.034 | 4.051 | 4.015 | 4.038 | 14,447,354 | -0.00(-0.01%) |
Aug 23, 2006 | 4.034 | 4.048 | 4.026 | 4.038 | 14,089,596 | +0.00(+0.00%) |
Aug 22, 2006 | 4.044 | 4.080 | 4.036 | 4.038 | 14,141,927 | +0.00(+0.10%) |
Aug 21, 2006 | 4.032 | 4.049 | 4.017 | 4.034 | 11,558,645 | +0.00(+0.08%) |
Aug 18, 2006 | 4.039 | 4.048 | 4.008 | 4.031 | 21,150,568 | -0.01(-0.32%) |
Aug 17, 2006 | 4.086 | 4.087 | 4.015 | 4.044 | 24,318,064 | -0.04(-1.02%) |
Aug 16, 2006 | 4.097 | 4.098 | 4.020 | 4.086 | 30,059,326 | +0.00(+0.10%) |
Aug 15, 2006 | 4.070 | 4.087 | 4.040 | 4.082 | 24,775,728 | +0.03(+0.63%) |
Aug 14, 2006 | 4.046 | 4.079 | 4.044 | 4.056 | 15,918,351 | +0.04(+0.88%) |
Aug 11, 2006 | 4.017 | 4.036 | 4.007 | 4.021 | 25,496,002 | +0.02(+0.41%) |
Aug 10, 2006 | 4.026 | 4.038 | 3.969 | 4.004 | 25,134,438 | -0.04(-0.88%) |
Aug 09, 2006 | 4.060 | 4.083 | 4.030 | 4.040 | 16,788,008 | -0.01(-0.30%) |
Aug 08, 2006 | 4.117 | 4.147 | 4.029 | 4.052 | 19,070,622 | -0.04(-1.04%) |
Aug 07, 2006 | 4.113 | 4.114 | 4.045 | 4.095 | 23,736,706 | -0.04(-0.95%) |
Aug 04, 2006 | 4.125 | 4.157 | 4.099 | 4.134 | 21,271,408 | +0.03(+0.67%) |
Aug 03, 2006 | 4.080 | 4.117 | 4.044 | 4.107 | 37,329,628 | +0.00(+0.03%) |
Aug 02, 2006 | 4.141 | 4.159 | 4.098 | 4.106 | 31,057,434 | -0.03(-0.71%) |
Aug 01, 2006 | 4.151 | 4.187 | 4.117 | 4.135 | 21,276,164 | -0.02(-0.39%) |
Jul 31, 2006 | 4.184 | 4.217 | 4.130 | 4.151 | 16,866,030 | -0.05(-1.13%) |
Jul 28, 2006 | 4.161 | 4.217 | 4.133 | 4.199 | 16,342,713 | +0.05(+1.19%) |
Jul 27, 2006 | 4.228 | 4.273 | 4.134 | 4.149 | 13,973,514 | -0.05(-1.30%) |
Jul 26, 2006 | 4.204 | 4.211 | 4.159 | 4.204 | 14,312,243 | -0.02(-0.45%) |
Jul 25, 2006 | 4.212 | 4.241 | 4.159 | 4.223 | 16,920,264 | -0.01(-0.35%) |
Jul 24, 2006 | 4.208 | 4.254 | 4.201 | 4.238 | 17,220,934 | +0.03(+0.72%) |
Jul 21, 2006 | 4.183 | 4.220 | 4.155 | 4.207 | 23,388,462 | +0.02(+0.58%) |
Jul 20, 2006 | 4.117 | 4.195 | 4.110 | 4.183 | 22,832,794 | +0.04(+1.02%) |
Jul 19, 2006 | 4.126 | 4.175 | 4.134 | 4.141 | 28,410,402 | +0.02(+0.38%) |
Jul 18, 2006 | 4.146 | 4.160 | 4.109 | 4.125 | 31,247,732 | -0.02(-0.49%) |
Jul 17, 2006 | 4.099 | 4.157 | 4.099 | 4.146 | 21,741,442 | +0.02(+0.39%) |
Jul 14, 2006 | 4.120 | 4.161 | 4.116 | 4.129 | 23,162,008 | -0.01(-0.23%) |
Jul 13, 2006 | 4.131 | 4.157 | 4.103 | 4.139 | 16,881,254 | +0.01(+0.19%) |
Jul 12, 2006 | 4.107 | 4.146 | 4.105 | 4.131 | 22,213,378 | +0.00(+0.03%) |
Jul 11, 2006 | 4.138 | 4.158 | 4.111 | 4.130 | 13,434,022 | -0.02(-0.49%) |
Jul 10, 2006 | 4.156 | 4.186 | 4.136 | 4.150 | 11,533,906 | -0.01(-0.13%) |
Jul 07, 2006 | 4.178 | 4.199 | 4.149 | 4.156 | 18,572,044 | -0.04(-0.89%) |
Jul 06, 2006 | 4.220 | 4.226 | 4.188 | 4.193 | 18,211,430 | -0.01(-0.32%) |
Jul 05, 2006 | 4.243 | 4.251 | 4.186 | 4.207 | 21,999,294 | -0.07(-1.57%) |
Jul 03, 2006 | 4.259 | 4.296 | 4.259 | 4.274 | 5,622,327 | +0.02(+0.41%) |
Jun 30, 2006 | 4.262 | 4.304 | 4.252 | 4.256 | 12,287,482 | +0.00(+0.02%) |
Jun 29, 2006 | 4.204 | 4.269 | 4.179 | 4.255 | 24,598,752 | +0.07(+1.58%) |
Jun 28, 2006 | 4.283 | 4.283 | 4.146 | 4.189 | 81,221,648 | -0.21(-4.68%) |
Jun 27, 2006 | 4.438 | 4.438 | 4.369 | 4.395 | 17,473,078 | -0.03(-0.71%) |
Jun 26, 2006 | 4.459 | 4.464 | 4.413 | 4.426 | 10,083,842 | -0.01(-0.15%) |
Jun 23, 2006 | 4.407 | 4.465 | 4.393 | 4.433 | 13,767,042 | +0.03(+0.58%) |
Jun 22, 2006 | 4.348 | 4.414 | 4.321 | 4.407 | 15,648,129 | +0.06(+1.35%) |
Jun 21, 2006 | 4.317 | 4.375 | 4.304 | 4.348 | 13,248,483 | +0.03(+0.69%) |
Jun 20, 2006 | 4.379 | 4.386 | 4.304 | 4.319 | 15,883,146 | -0.05(-1.07%) |
Jun 19, 2006 | 4.414 | 4.417 | 4.340 | 4.365 | 12,372,165 | -0.00(-0.10%) |
Jun 16, 2006 | 4.372 | 4.429 | 4.362 | 4.369 | 9,910,672 | -0.02(-0.48%) |
Jun 15, 2006 | 4.313 | 4.427 | 4.304 | 4.391 | 16,062,025 | +0.08(+1.79%) |
Jun 14, 2006 | 4.267 | 4.320 | 4.267 | 4.313 | 15,885,049 | +0.04(+0.87%) |
Jun 13, 2006 | 4.256 | 4.321 | 4.251 | 4.276 | 14,248,494 | +0.01(+0.30%) |
Jun 12, 2006 | 4.270 | 4.325 | 4.256 | 4.263 | 14,086,741 | +0.00(+0.00%) |
Jun 09, 2006 | 4.254 | 4.294 | 4.241 | 4.263 | 7,736,527 | +0.03(+0.60%) |
Jun 08, 2006 | 4.235 | 4.255 | 4.159 | 4.238 | 16,604,372 | -0.00(-0.11%) |
Jun 07, 2006 | 4.217 | 4.266 | 4.217 | 4.243 | 22,564,476 | +0.03(+0.67%) |
Jun 06, 2006 | 4.230 | 4.242 | 4.199 | 4.214 | 11,080,999 | -0.00(-0.06%) |
Jun 05, 2006 | 4.298 | 4.299 | 4.212 | 4.217 | 17,313,228 | -0.08(-1.88%) |
Jun 02, 2006 | 4.276 | 4.317 | 4.260 | 4.298 | 12,750,856 | +0.02(+0.45%) |
Jun 01, 2006 | 4.226 | 4.284 | 4.218 | 4.279 | 13,163,800 | +0.06(+1.38%) |
May 31, 2006 | 4.204 | 4.236 | 4.204 | 4.220 | 12,716,602 | +0.02(+0.39%) |
May 30, 2006 | 4.249 | 4.251 | 4.203 | 4.204 | 9,176,125 | -0.05(-1.25%) |
May 26, 2006 | 4.200 | 4.284 | 4.197 | 4.257 | 14,967,817 | +0.07(+1.71%) |
May 25, 2006 | 4.186 | 4.192 | 4.150 | 4.186 | 7,199,890 | +0.02(+0.49%) |
May 24, 2006 | 4.151 | 4.181 | 4.120 | 4.165 | 15,923,108 | +0.01(+0.34%) |
May 23, 2006 | 4.136 | 4.283 | 4.136 | 4.151 | 31,776,758 | +0.05(+1.30%) |
May 22, 2006 | 4.125 | 4.154 | 4.067 | 4.098 | 27,479,850 | -0.04(-0.91%) |
May 19, 2006 | 4.183 | 4.186 | 4.087 | 4.136 | 37,037,520 | -0.06(-1.32%) |
May 18, 2006 | 4.178 | 4.254 | 4.178 | 4.191 | 14,101,965 | -0.03(-0.68%) |
May 17, 2006 | 4.207 | 4.251 | 4.193 | 4.220 | 18,085,834 | -0.02(-0.46%) |
May 16, 2006 | 4.299 | 4.314 | 4.231 | 4.239 | 15,318,915 | -0.05(-1.19%) |
May 15, 2006 | 4.256 | 4.293 | 4.256 | 4.290 | 11,670,920 | +0.01(+0.17%) |
May 12, 2006 | 4.256 | 4.304 | 4.253 | 4.283 | 12,267,501 | +0.01(+0.23%) |
May 11, 2006 | 4.358 | 4.367 | 4.264 | 4.273 | 10,323,616 | -0.05(-1.24%) |
May 10, 2006 | 4.330 | 4.357 | 4.320 | 4.326 | 8,701,334 | +0.01(+0.16%) |
May 09, 2006 | 4.327 | 4.354 | 4.316 | 4.320 | 8,237,009 | -0.00(-0.06%) |
May 08, 2006 | 4.288 | 4.332 | 4.284 | 4.322 | 9,316,945 | +0.04(+0.86%) |
May 05, 2006 | 4.266 | 4.287 | 4.253 | 4.285 | 8,130,442 | +0.03(+0.73%) |
May 04, 2006 | 4.275 | 4.304 | 4.254 | 4.254 | 10,412,105 | -0.01(-0.21%) |
May 03, 2006 | 4.287 | 4.299 | 4.233 | 4.263 | 14,257,057 | -0.02(-0.54%) |
May 02, 2006 | 4.314 | 4.325 | 4.286 | 4.286 | 9,125,696 | -0.01(-0.16%) |
May 01, 2006 | 4.311 | 4.331 | 4.284 | 4.293 | 11,361,687 | -0.01(-0.17%) |
Apr 28, 2006 | 4.317 | 4.330 | 4.271 | 4.301 | 7,877,347 | +0.00(+0.00%) |
Apr 27, 2006 | 4.223 | 4.306 | 4.223 | 4.301 | 12,304,609 | +0.03(+0.71%) |
Apr 26, 2006 | 4.323 | 4.334 | 4.254 | 4.270 | 14,843,172 | -0.04(-0.93%) |
Apr 25, 2006 | 4.341 | 4.353 | 4.293 | 4.310 | 11,679,483 | -0.04(-0.82%) |
Apr 24, 2006 | 4.363 | 4.363 | 4.335 | 4.346 | 13,598,629 | -0.02(-0.39%) |
Apr 21, 2006 | 4.367 | 4.369 | 4.336 | 4.363 | 10,973,481 | +0.01(+0.23%) |
Apr 20, 2006 | 4.312 | 4.362 | 4.311 | 4.353 | 8,854,523 | +0.04(+0.86%) |
Apr 19, 2006 | 4.299 | 4.331 | 4.285 | 4.315 | 11,749,893 | +0.02(+0.45%) |
Apr 18, 2006 | 4.296 | 4.316 | 4.282 | 4.296 | 20,439,810 | -0.00(-0.07%) |
Apr 17, 2006 | 4.374 | 4.375 | 4.270 | 4.299 | 19,831,810 | -0.08(-1.79%) |
Apr 13, 2006 | 4.338 | 4.398 | 4.338 | 4.377 | 16,077,249 | +0.04(+0.91%) |
Apr 12, 2006 | 4.335 | 4.351 | 4.311 | 4.338 | 14,192,356 | +0.00(+0.07%) |
Apr 11, 2006 | 4.391 | 4.411 | 4.325 | 4.335 | 11,931,627 | -0.03(-0.72%) |
Apr 10, 2006 | 4.405 | 4.419 | 4.346 | 4.366 | 12,753,710 | -0.03(-0.65%) |
Apr 07, 2006 | 4.475 | 4.485 | 4.390 | 4.395 | 12,404,515 | -0.06(-1.45%) |
Apr 06, 2006 | 4.451 | 4.473 | 4.409 | 4.459 | 13,460,664 | +0.02(+0.34%) |
Apr 05, 2006 | 4.461 | 4.475 | 4.426 | 4.444 | 9,269,371 | -0.02(-0.55%) |
Apr 04, 2006 | 4.448 | 4.476 | 4.415 | 4.469 | 9,175,174 | +0.01(+0.15%) |
Apr 03, 2006 | 4.472 | 4.512 | 4.448 | 4.462 | 13,689,020 | -0.01(-0.22%) |
Mar 31, 2006 | 4.467 | 4.477 | 4.448 | 4.472 | 10,153,301 | +0.01(+0.12%) |
Mar 30, 2006 | 4.514 | 4.516 | 4.449 | 4.467 | 14,120,043 | -0.03(-0.63%) |
Mar 29, 2006 | 4.472 | 4.496 | 4.467 | 4.495 | 7,962,029 | +0.02(+0.40%) |
Mar 28, 2006 | 4.482 | 4.511 | 4.455 | 4.477 | 10,066,715 | -0.01(-0.29%) |
Mar 27, 2006 | 4.511 | 4.511 | 4.469 | 4.490 | 9,746,065 | -0.03(-0.59%) |
Mar 24, 2006 | 4.525 | 4.558 | 4.494 | 4.517 | 14,751,829 | -0.00(-0.06%) |
Mar 23, 2006 | 4.559 | 4.577 | 4.519 | 4.520 | 28,046,934 | -0.04(-0.93%) |
Mar 22, 2006 | 4.461 | 4.581 | 4.440 | 4.562 | 46,088,048 | +0.10(+2.20%) |
Mar 21, 2006 | 4.494 | 4.494 | 4.450 | 4.464 | 22,881,320 | -0.03(-0.65%) |
Mar 20, 2006 | 4.467 | 4.531 | 4.461 | 4.494 | 18,086,786 | +0.00(+0.11%) |
Mar 17, 2006 | 4.507 | 4.515 | 4.482 | 4.489 | 13,345,534 | -0.03(-0.70%) |
Mar 16, 2006 | 4.467 | 4.544 | 4.467 | 4.520 | 14,675,711 | +0.05(+1.18%) |
Mar 15, 2006 | 4.467 | 4.481 | 4.436 | 4.468 | 13,948,776 | +0.02(+0.47%) |
Mar 14, 2006 | 4.435 | 4.448 | 4.424 | 4.447 | 9,943,022 | +0.01(+0.20%) |
Mar 13, 2006 | 4.466 | 4.468 | 4.428 | 4.438 | 10,772,718 | -0.03(-0.64%) |
Mar 10, 2006 | 4.485 | 4.506 | 4.456 | 4.466 | 10,793,650 | -0.02(-0.42%) |
Mar 09, 2006 | 4.456 | 4.492 | 4.453 | 4.485 | 14,005,865 | +0.02(+0.41%) |
Mar 08, 2006 | 4.454 | 4.471 | 4.440 | 4.467 | 23,670,102 | +0.01(+0.12%) |
Mar 07, 2006 | 4.501 | 4.501 | 4.416 | 4.461 | 29,020,304 | -0.12(-2.54%) |
Mar 06, 2006 | 4.546 | 4.626 | 4.532 | 4.578 | 14,884,086 | +0.04(+0.94%) |
Mar 03, 2006 | 4.511 | 4.557 | 4.508 | 4.535 | 9,975,373 | +0.01(+0.29%) |
Mar 02, 2006 | 4.506 | 4.540 | 4.485 | 4.522 | 16,503,514 | -0.01(-0.30%) |
Mar 01, 2006 | 4.553 | 4.579 | 4.530 | 4.536 | 12,742,292 | -0.02(-0.54%) |
Feb 28, 2006 | 4.588 | 4.615 | 4.552 | 4.560 | 22,212,426 | -0.03(-0.60%) |
Feb 27, 2006 | 4.583 | 4.609 | 4.554 | 4.588 | 8,538,630 | +0.01(+0.11%) |
Feb 24, 2006 | 4.549 | 4.598 | 4.540 | 4.582 | 13,100,051 | +0.03(+0.73%) |
Feb 23, 2006 | 4.516 | 4.593 | 4.506 | 4.549 | 12,022,018 | +0.03(+0.73%) |
Feb 22, 2006 | 4.480 | 4.568 | 4.472 | 4.516 | 14,314,146 | +0.05(+1.01%) |
Feb 21, 2006 | 4.456 | 4.482 | 4.440 | 4.471 | 10,399,735 | +0.01(+0.21%) |
Feb 17, 2006 | 4.427 | 4.479 | 4.419 | 4.461 | 9,516,757 | +0.01(+0.17%) |
Feb 16, 2006 | 4.464 | 4.471 | 4.431 | 4.454 | 7,438,713 | +0.03(+0.58%) |
Feb 15, 2006 | 4.427 | 4.467 | 4.401 | 4.428 | 11,243,703 | +0.01(+0.32%) |
Feb 14, 2006 | 4.429 | 4.448 | 4.394 | 4.414 | 13,984,932 | -0.01(-0.33%) |
Feb 13, 2006 | 4.422 | 4.433 | 4.370 | 4.429 | 11,314,113 | -0.01(-0.23%) |
Feb 10, 2006 | 4.450 | 4.450 | 4.365 | 4.439 | 12,296,997 | +0.03(+0.69%) |
Feb 09, 2006 | 4.404 | 4.437 | 4.393 | 4.408 | 10,981,093 | -0.03(-0.59%) |
Feb 08, 2006 | 4.399 | 4.464 | 4.388 | 4.435 | 22,165,804 | +0.05(+1.11%) |
Feb 07, 2006 | 4.430 | 4.451 | 4.373 | 4.386 | 12,332,202 | -0.04(-0.82%) |
Feb 06, 2006 | 4.488 | 4.506 | 4.416 | 4.422 | 22,890,836 | +0.02(+0.55%) |
Feb 03, 2006 | 4.356 | 4.405 | 4.348 | 4.398 | 18,823,236 | +0.02(+0.41%) |
Feb 02, 2006 | 4.371 | 4.409 | 4.362 | 4.380 | 24,339,948 | +0.01(+0.26%) |
Feb 01, 2006 | 4.270 | 4.420 | 4.268 | 4.368 | 42,252,612 | +0.11(+2.69%) |
Jan 31, 2006 | 4.299 | 4.312 | 4.250 | 4.254 | 24,201,030 | -0.04(-1.04%) |
Jan 30, 2006 | 4.342 | 4.351 | 4.235 | 4.299 | 93,934,440 | -0.07(-1.62%) |
Jan 27, 2006 | 4.426 | 4.447 | 4.366 | 4.369 | 20,249,512 | -0.04(-0.99%) |
Jan 26, 2006 | 4.474 | 4.474 | 4.403 | 4.413 | 18,988,794 | -0.01(-0.33%) |
Jan 25, 2006 | 4.417 | 4.443 | 4.409 | 4.428 | 12,213,266 | +0.01(+0.29%) |
Jan 24, 2006 | 4.430 | 4.441 | 4.368 | 4.415 | 19,981,194 | +0.03(+0.68%) |
Jan 23, 2006 | 4.393 | 4.414 | 4.281 | 4.385 | 45,520,964 | -0.04(-0.89%) |
Jan 20, 2006 | 4.472 | 4.500 | 4.405 | 4.425 | 19,186,702 | -0.03(-0.59%) |
Jan 19, 2006 | 4.461 | 4.465 | 4.414 | 4.451 | 10,571,954 | +0.00(+0.07%) |
Jan 18, 2006 | 4.469 | 4.490 | 4.433 | 4.448 | 10,944,936 | -0.03(-0.66%) |
Jan 17, 2006 | 4.519 | 4.519 | 4.472 | 4.477 | 13,172,364 | -0.05(-1.16%) |
Jan 13, 2006 | 4.556 | 4.578 | 4.490 | 4.530 | 11,432,097 | -0.01(-0.13%) |
Jan 12, 2006 | 4.633 | 4.633 | 4.520 | 4.536 | 13,272,270 | -0.05(-1.13%) |
Jan 11, 2006 | 4.588 | 4.628 | 4.572 | 4.588 | 12,336,960 | +0.01(+0.14%) |
Jan 10, 2006 | 4.543 | 4.617 | 4.539 | 4.581 | 14,079,129 | +0.01(+0.21%) |
Jan 09, 2006 | 4.509 | 4.615 | 4.507 | 4.572 | 12,418,787 | +0.06(+1.40%) |
Jan 06, 2006 | 4.535 | 4.552 | 4.503 | 4.509 | 9,007,712 | -0.01(-0.31%) |
Jan 05, 2006 | 4.496 | 4.551 | 4.496 | 4.523 | 11,008,686 | +0.03(+0.61%) |
Jan 04, 2006 | 4.501 | 4.540 | 4.485 | 4.496 | 18,829,896 | -0.02(-0.47%) |
Jan 03, 2006 | 4.561 | 4.593 | 4.485 | 4.517 | 21,965,992 | -0.04(-0.97%) |
Dec 30, 2005 | 4.584 | 4.619 | 4.554 | 4.561 | 6,076,185 | -0.03(-0.70%) |
Dec 29, 2005 | 4.609 | 4.631 | 4.593 | 4.593 | 6,341,650 | -0.01(-0.23%) |
Dec 28, 2005 | 4.577 | 4.637 | 4.577 | 4.603 | 11,856,459 | +0.03(+0.59%) |
Dec 27, 2005 | 4.595 | 4.637 | 4.569 | 4.577 | 16,372,209 | +0.00(+0.10%) |
Dec 23, 2005 | 4.556 | 4.596 | 4.548 | 4.572 | 19,216,198 | +0.04(+0.88%) |
Dec 22, 2005 | 4.482 | 4.551 | 4.480 | 4.532 | 18,593,928 | +0.03(+0.57%) |
Dec 21, 2005 | 4.460 | 4.528 | 4.401 | 4.506 | 82,506,152 | -0.14(-3.09%) |
Dec 20, 2005 | 4.571 | 4.664 | 4.552 | 4.650 | 21,573,980 | +0.06(+1.40%) |
Dec 19, 2005 | 4.658 | 4.698 | 4.581 | 4.585 | 16,102,939 | -0.07(-1.40%) |
Dec 16, 2005 | 4.729 | 4.734 | 4.647 | 4.651 | 18,195,256 | -0.07(-1.39%) |
Dec 15, 2005 | 4.800 | 4.804 | 4.698 | 4.716 | 19,952,648 | -0.09(-1.85%) |
Dec 14, 2005 | 4.630 | 4.810 | 4.628 | 4.805 | 54,387,856 | +0.18(+4.00%) |
Dec 13, 2005 | 4.594 | 4.632 | 4.564 | 4.620 | 17,438,824 | +0.03(+0.58%) |
Dec 12, 2005 | 4.588 | 4.606 | 4.559 | 4.593 | 18,593,928 | +0.08(+1.76%) |
Dec 09, 2005 | 4.527 | 4.531 | 4.481 | 4.514 | 14,359,818 | +0.00(+0.00%) |
Dec 08, 2005 | 4.533 | 4.533 | 4.503 | 4.514 | 14,641,457 | -0.04(-0.92%) |
Dec 07, 2005 | 4.587 | 4.600 | 4.544 | 4.556 | 9,346,441 | -0.02(-0.49%) |
Dec 06, 2005 | 4.598 | 4.612 | 4.574 | 4.579 | 13,601,484 | -0.01(-0.23%) |
Dec 05, 2005 | 4.572 | 4.621 | 4.564 | 4.589 | 10,549,119 | -0.01(-0.31%) |
Dec 02, 2005 | 4.509 | 4.636 | 4.509 | 4.603 | 19,397,932 | +0.11(+2.37%) |
Dec 01, 2005 | 4.482 | 4.528 | 4.469 | 4.497 | 11,227,528 | +0.01(+0.32%) |
Nov 30, 2005 | 4.546 | 4.553 | 4.481 | 4.482 | 11,231,334 | -0.03(-0.70%) |
Nov 29, 2005 | 4.543 | 4.551 | 4.509 | 4.514 | 9,345,490 | -0.03(-0.64%) |
Nov 28, 2005 | 4.649 | 4.649 | 4.543 | 4.543 | 13,638,592 | -0.09(-2.00%) |
Nov 25, 2005 | 4.618 | 4.653 | 4.583 | 4.635 | 4,397,765 | +0.03(+0.60%) |
Nov 23, 2005 | 4.572 | 4.624 | 4.572 | 4.608 | 8,449,190 | +0.04(+0.78%) |
Nov 22, 2005 | 4.553 | 4.584 | 4.542 | 4.572 | 14,305,583 | +0.03(+0.65%) |
Nov 21, 2005 | 4.558 | 4.579 | 4.510 | 4.542 | 26,465,566 | -0.07(-1.44%) |
Nov 18, 2005 | 4.611 | 4.611 | 4.551 | 4.609 | 14,083,887 | +0.04(+0.94%) |
Nov 17, 2005 | 4.556 | 4.580 | 4.538 | 4.565 | 7,922,067 | +0.05(+1.06%) |
Nov 16, 2005 | 4.509 | 4.531 | 4.479 | 4.518 | 7,167,539 | +0.02(+0.44%) |
Nov 15, 2005 | 4.546 | 4.562 | 4.476 | 4.498 | 11,264,636 | -0.05(-1.06%) |
Nov 14, 2005 | 4.568 | 4.585 | 4.544 | 4.546 | 5,449,157 | -0.02(-0.47%) |
Nov 11, 2005 | 4.598 | 4.598 | 4.559 | 4.568 | 6,189,412 | -0.02(-0.46%) |
Nov 10, 2005 | 4.546 | 4.598 | 4.543 | 4.589 | 7,953,466 | +0.04(+0.82%) |
Nov 09, 2005 | 4.577 | 4.582 | 4.541 | 4.551 | 8,293,146 | -0.01(-0.24%) |
Nov 08, 2005 | 4.611 | 4.611 | 4.548 | 4.562 | 13,014,417 | -0.06(-1.34%) |
Nov 07, 2005 | 4.614 | 4.635 | 4.611 | 4.624 | 17,544,440 | +0.01(+0.23%) |
Nov 04, 2005 | 4.572 | 4.624 | 4.570 | 4.614 | 18,514,954 | +0.04(+0.80%) |
Nov 03, 2005 | 4.173 | 4.584 | 4.517 | 4.577 | 20,628,204 | +0.08(+1.81%) |
Nov 02, 2005 | 4.414 | 4.512 | 4.410 | 4.496 | 17,404,570 | +0.08(+1.83%) |
Nov 01, 2005 | 4.417 | 4.427 | 4.384 | 4.415 | 10,560,536 | -0.00(-0.05%) |
Oct 31, 2005 | 4.362 | 4.428 | 4.359 | 4.417 | 20,418,876 | +0.07(+1.51%) |
Oct 28, 2005 | 4.331 | 4.378 | 4.331 | 4.351 | 10,570,051 | +0.02(+0.49%) |
Oct 27, 2005 | 4.405 | 4.406 | 4.330 | 4.330 | 14,594,834 | -0.08(-1.71%) |
Oct 26, 2005 | 4.378 | 4.427 | 4.349 | 4.405 | 12,179,964 | +0.02(+0.37%) |
Oct 25, 2005 | 4.398 | 4.427 | 4.374 | 4.389 | 12,648,095 | -0.03(-0.69%) |
Oct 24, 2005 | 4.391 | 4.431 | 4.351 | 4.419 | 15,708,072 | +0.03(+0.74%) |
Oct 21, 2005 | 4.373 | 4.427 | 4.364 | 4.387 | 12,317,930 | +0.01(+0.34%) |
Oct 20, 2005 | 4.335 | 4.401 | 4.335 | 4.372 | 19,032,562 | +0.04(+0.91%) |
Oct 19, 2005 | 4.275 | 4.335 | 4.242 | 4.333 | 15,305,594 | +0.05(+1.23%) |
Oct 18, 2005 | 4.317 | 4.320 | 4.262 | 4.280 | 11,061,969 | -0.04(-0.88%) |
Oct 17, 2005 | 4.288 | 4.326 | 4.272 | 4.318 | 10,161,864 | +0.02(+0.58%) |
Oct 14, 2005 | 4.262 | 4.308 | 4.230 | 4.293 | 12,549,141 | +0.05(+1.16%) |
Oct 13, 2005 | 4.301 | 4.311 | 4.201 | 4.244 | 15,946,895 | -0.06(-1.42%) |
Oct 12, 2005 | 4.358 | 4.367 | 4.293 | 4.305 | 15,219,009 | -0.06(-1.28%) |
Oct 11, 2005 | 4.347 | 4.401 | 4.326 | 4.361 | 14,223,755 | +0.02(+0.48%) |
Oct 10, 2005 | 4.350 | 4.403 | 4.323 | 4.340 | 11,572,917 | -0.01(-0.23%) |
Oct 07, 2005 | 4.327 | 4.377 | 4.307 | 4.350 | 12,767,031 | +0.04(+0.82%) |
Oct 06, 2005 | 4.283 | 4.383 | 4.279 | 4.314 | 16,254,225 | +0.03(+0.75%) |
Oct 05, 2005 | 4.343 | 4.359 | 4.282 | 4.282 | 12,928,783 | -0.06(-1.40%) |
Oct 04, 2005 | 4.325 | 4.413 | 4.343 | 4.343 | 20,091,566 | +0.02(+0.43%) |
Oct 03, 2005 | 4.292 | 4.341 | 4.292 | 4.325 | 22,375,130 | +0.03(+0.76%) |
Sep 30, 2005 | 4.262 | 4.292 | 4.252 | 4.292 | 16,792,766 | +0.03(+0.72%) |
Sep 29, 2005 | 4.270 | 4.279 | 4.236 | 4.262 | 18,961,200 | -0.01(-0.25%) |
Sep 28, 2005 | 4.272 | 4.309 | 4.263 | 4.272 | 12,990,630 | -0.02(-0.37%) |
Sep 27, 2005 | 4.301 | 4.311 | 4.276 | 4.288 | 12,179,013 | +0.01(+0.31%) |
Sep 26, 2005 | 4.322 | 4.335 | 4.264 | 4.275 | 20,897,474 | +0.00(+0.10%) |
Sep 23, 2005 | 4.271 | 4.306 | 4.187 | 4.271 | 15,911,690 | +0.02(+0.40%) |
Sep 22, 2005 | 4.204 | 4.274 | 4.199 | 4.254 | 23,103,968 | +0.08(+1.95%) |
Sep 21, 2005 | 4.214 | 4.250 | 4.172 | 4.172 | 24,205,788 | -0.03(-0.75%) |
Sep 20, 2005 | 4.412 | 4.414 | 4.183 | 4.204 | 43,485,736 | -0.18(-4.13%) |
Sep 19, 2005 | 4.385 | 4.480 | 4.304 | 4.385 | 99,587,216 | +0.26(+6.36%) |
Sep 16, 2005 | 4.172 | 4.189 | 4.119 | 4.123 | 65,649,636 | -0.03(-0.61%) |
Sep 15, 2005 | 4.138 | 4.156 | 4.118 | 4.148 | 28,138,278 | +0.02(+0.57%) |
Sep 14, 2005 | 4.166 | 4.177 | 4.117 | 4.125 | 22,241,922 | -0.04(-1.00%) |
Sep 13, 2005 | 4.235 | 4.288 | 4.162 | 4.166 | 25,123,972 | -0.04(-0.90%) |
Sep 12, 2005 | 4.149 | 4.253 | 4.135 | 4.204 | 26,869,948 | +0.08(+1.88%) |
Sep 09, 2005 | 4.130 | 4.178 | 4.126 | 4.126 | 20,083,002 | +0.00(+0.01%) |
Sep 08, 2005 | 4.046 | 4.136 | 4.034 | 4.126 | 32,824,342 | +0.08(+1.87%) |
Sep 07, 2005 | 4.117 | 4.117 | 4.043 | 4.050 | 29,209,650 | -0.05(-1.10%) |
Sep 06, 2005 | 4.048 | 4.100 | 4.022 | 4.095 | 20,886,056 | +0.05(+1.18%) |
Sep 02, 2005 | 4.122 | 4.144 | 4.044 | 4.047 | 14,573,902 | -0.06(-1.57%) |