Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.641 | 5.777 | 5.641 | 5.706 | 450,984 | +0.11(+2.05%) |
Nov 29, 2006 | 5.892 | 5.898 | 5.592 | 5.592 | 708,951 | -0.30(-5.10%) |
Nov 28, 2006 | 5.739 | 5.892 | 5.684 | 5.892 | 524,532 | +0.17(+3.06%) |
Nov 27, 2006 | 5.936 | 5.936 | 5.684 | 5.717 | 459,034 | -0.17(-2.97%) |
Nov 24, 2006 | 5.810 | 5.925 | 5.766 | 5.892 | 159,354 | +0.13(+2.18%) |
Nov 22, 2006 | 5.756 | 5.837 | 5.690 | 5.766 | 358,775 | +0.04(+0.67%) |
Nov 21, 2006 | 5.745 | 5.816 | 5.690 | 5.728 | 300,961 | -0.04(-0.66%) |
Nov 20, 2006 | 5.493 | 5.821 | 5.493 | 5.766 | 514,836 | +0.01(+0.19%) |
Nov 17, 2006 | 5.553 | 5.783 | 5.466 | 5.756 | 467,999 | +0.15(+2.73%) |
Nov 16, 2006 | 5.553 | 5.788 | 5.548 | 5.602 | 682,606 | +0.03(+0.49%) |
Nov 15, 2006 | 5.575 | 5.630 | 5.504 | 5.575 | 206,190 | +0.01(+0.20%) |
Nov 14, 2006 | 5.548 | 5.575 | 5.367 | 5.564 | 410,917 | -0.01(-0.10%) |
Nov 13, 2006 | 5.542 | 5.630 | 5.471 | 5.570 | 399,025 | +0.07(+1.29%) |
Nov 10, 2006 | 5.548 | 5.559 | 5.466 | 5.499 | 279,921 | -0.01(-0.20%) |
Nov 09, 2006 | 5.515 | 5.575 | 5.466 | 5.510 | 421,528 | +0.06(+1.10%) |
Nov 08, 2006 | 5.411 | 5.504 | 5.247 | 5.449 | 729,991 | +0.03(+0.50%) |
Nov 07, 2006 | 5.438 | 5.449 | 5.340 | 5.422 | 750,116 | +0.12(+2.27%) |
Nov 06, 2006 | 5.652 | 5.679 | 5.193 | 5.302 | 1,590,978 | -0.17(-3.19%) |
Nov 03, 2006 | 4.930 | 5.652 | 4.832 | 5.477 | 1,615,129 | +0.56(+11.33%) |
Nov 02, 2006 | 4.706 | 4.968 | 4.651 | 4.919 | 1,151,886 | +0.24(+5.02%) |
Nov 01, 2006 | 4.646 | 4.728 | 4.558 | 4.684 | 1,231,654 | +0.13(+2.88%) |
Oct 31, 2006 | 4.449 | 4.635 | 4.444 | 4.553 | 1,026,927 | +0.12(+2.71%) |
Oct 30, 2006 | 4.427 | 4.482 | 4.362 | 4.433 | 568,807 | +0.00(+0.00%) |
Oct 27, 2006 | 4.356 | 4.449 | 4.356 | 4.433 | 706,756 | +0.05(+1.25%) |
Oct 26, 2006 | 4.356 | 4.395 | 4.318 | 4.378 | 392,804 | +0.02(+0.50%) |
Oct 25, 2006 | 4.345 | 4.373 | 4.313 | 4.356 | 115,078 | -0.01(-0.25%) |
Oct 24, 2006 | 4.269 | 4.373 | 4.269 | 4.367 | 153,133 | +0.09(+2.04%) |
Oct 23, 2006 | 4.198 | 4.302 | 4.187 | 4.280 | 111,785 | +0.05(+1.16%) |
Oct 20, 2006 | 4.291 | 4.313 | 4.198 | 4.231 | 165,574 | -0.10(-2.40%) |
Oct 19, 2006 | 4.373 | 4.384 | 4.307 | 4.334 | 142,888 | -0.03(-0.63%) |
Oct 18, 2006 | 4.373 | 4.384 | 4.334 | 4.362 | 178,015 | -0.01(-0.25%) |
Oct 17, 2006 | 4.411 | 4.416 | 4.334 | 4.373 | 195,762 | -0.04(-0.99%) |
Oct 16, 2006 | 4.373 | 4.449 | 4.345 | 4.416 | 316,146 | +0.04(+1.00%) |
Oct 13, 2006 | 4.373 | 4.400 | 4.351 | 4.373 | 315,231 | -0.02(-0.37%) |
Oct 12, 2006 | 4.411 | 4.444 | 4.362 | 4.389 | 179,296 | -0.04(-0.99%) |
Oct 11, 2006 | 4.444 | 4.455 | 4.389 | 4.433 | 102,454 | -0.01(-0.25%) |
Oct 10, 2006 | 4.405 | 4.449 | 4.395 | 4.444 | 177,100 | +0.04(+0.99%) |
Oct 09, 2006 | 4.427 | 4.449 | 4.373 | 4.400 | 197,591 | -0.01(-0.25%) |
Oct 06, 2006 | 4.438 | 4.460 | 4.384 | 4.411 | 441,288 | -0.04(-0.86%) |
Oct 05, 2006 | 4.373 | 4.455 | 4.340 | 4.449 | 234,548 | +0.04(+0.87%) |
Oct 04, 2006 | 4.427 | 4.460 | 4.373 | 4.411 | 211,862 | -0.02(-0.37%) |
Oct 03, 2006 | 4.231 | 4.433 | 4.231 | 4.427 | 511,725 | +0.16(+3.85%) |
Oct 02, 2006 | 4.236 | 4.291 | 4.220 | 4.263 | 143,985 | +0.03(+0.78%) |
Sep 29, 2006 | 4.291 | 4.291 | 4.209 | 4.231 | 164,659 | -0.06(-1.40%) |
Sep 28, 2006 | 4.263 | 4.291 | 4.192 | 4.291 | 241,135 | +0.05(+1.29%) |
Sep 27, 2006 | 4.291 | 4.318 | 4.187 | 4.236 | 571,003 | -0.03(-0.77%) |
Sep 26, 2006 | 4.001 | 4.296 | 3.985 | 4.269 | 370,850 | +0.27(+6.69%) |
Sep 25, 2006 | 3.996 | 4.017 | 3.990 | 4.001 | 92,575 | -0.02(-0.41%) |
Sep 22, 2006 | 4.017 | 4.045 | 3.990 | 4.017 | 81,232 | +0.01(+0.27%) |
Sep 21, 2006 | 4.028 | 4.067 | 3.979 | 4.006 | 207,471 | -0.05(-1.35%) |
Sep 20, 2006 | 4.067 | 4.072 | 4.039 | 4.061 | 78,121 | +0.01(+0.27%) |
Sep 19, 2006 | 4.028 | 4.094 | 4.028 | 4.050 | 114,712 | -0.03(-0.67%) |
Sep 18, 2006 | 4.099 | 4.127 | 4.045 | 4.077 | 110,687 | -0.02(-0.53%) |
Sep 15, 2006 | 4.067 | 4.110 | 4.056 | 4.099 | 88,184 | +0.01(+0.27%) |
Sep 14, 2006 | 4.034 | 4.116 | 4.034 | 4.088 | 110,139 | +0.02(+0.54%) |
Sep 13, 2006 | 3.990 | 4.083 | 3.990 | 4.067 | 152,218 | +0.05(+1.36%) |
Sep 12, 2006 | 4.034 | 4.034 | 3.990 | 4.012 | 137,582 | -0.01(-0.14%) |
Sep 11, 2006 | 4.017 | 4.050 | 3.996 | 4.017 | 204,361 | +0.00(+0.00%) |
Sep 08, 2006 | 4.023 | 4.045 | 4.001 | 4.017 | 182,223 | -0.01(-0.14%) |
Sep 07, 2006 | 3.979 | 4.045 | 3.979 | 4.023 | 215,887 | +0.00(+0.00%) |
Sep 06, 2006 | 4.017 | 4.088 | 3.996 | 4.023 | 146,181 | -0.02(-0.54%) |
Sep 05, 2006 | 4.034 | 4.072 | 4.017 | 4.045 | 116,908 | -0.01(-0.27%) |
Sep 01, 2006 | 4.034 | 4.121 | 4.023 | 4.056 | 181,308 | -0.04(-1.07%) |
Aug 31, 2006 | 4.061 | 4.105 | 4.023 | 4.099 | 133,374 | +0.04(+0.94%) |
Aug 30, 2006 | 4.099 | 4.154 | 4.045 | 4.061 | 163,013 | -0.09(-2.24%) |
Aug 29, 2006 | 4.045 | 4.154 | 4.045 | 4.154 | 121,482 | +0.09(+2.29%) |
Aug 28, 2006 | 4.028 | 4.154 | 4.017 | 4.061 | 188,626 | +0.00(+0.00%) |
Aug 25, 2006 | 4.017 | 4.105 | 4.017 | 4.061 | 326,758 | +0.01(+0.13%) |
Aug 24, 2006 | 4.017 | 4.056 | 3.990 | 4.056 | 361,336 | +0.07(+1.78%) |
Aug 23, 2006 | 3.903 | 3.990 | 3.881 | 3.985 | 192,103 | +0.10(+2.68%) |
Aug 22, 2006 | 3.826 | 3.892 | 3.826 | 3.881 | 139,777 | +0.04(+1.14%) |
Aug 21, 2006 | 3.826 | 3.842 | 3.826 | 3.837 | 94,221 | +0.01(+0.14%) |
Aug 18, 2006 | 3.826 | 3.842 | 3.793 | 3.832 | 128,434 | +0.01(+0.29%) |
Aug 17, 2006 | 3.717 | 3.826 | 3.689 | 3.821 | 185,516 | +0.07(+1.90%) |
Aug 16, 2006 | 3.711 | 3.821 | 3.711 | 3.750 | 111,419 | +0.02(+0.59%) |
Aug 15, 2006 | 3.755 | 3.777 | 3.711 | 3.728 | 101,357 | -0.02(-0.44%) |
Aug 14, 2006 | 3.689 | 3.760 | 3.662 | 3.744 | 148,742 | +0.07(+1.93%) |
Aug 11, 2006 | 3.640 | 3.695 | 3.618 | 3.673 | 115,444 | +0.01(+0.15%) |
Aug 10, 2006 | 3.613 | 3.684 | 3.607 | 3.668 | 150,389 | +0.00(+0.00%) |
Aug 09, 2006 | 3.662 | 3.722 | 3.586 | 3.668 | 166,123 | -0.02(-0.45%) |
Aug 08, 2006 | 3.607 | 3.706 | 3.553 | 3.684 | 203,812 | +0.05(+1.35%) |
Aug 07, 2006 | 3.498 | 3.640 | 3.498 | 3.635 | 161,915 | +0.14(+3.91%) |
Aug 04, 2006 | 3.679 | 3.722 | 3.498 | 3.498 | 196,859 | -0.22(-6.02%) |
Aug 03, 2006 | 3.569 | 3.739 | 3.558 | 3.722 | 197,042 | +0.16(+4.61%) |
Aug 02, 2006 | 3.607 | 3.662 | 3.525 | 3.558 | 165,208 | -0.06(-1.66%) |
Aug 01, 2006 | 3.635 | 3.651 | 3.471 | 3.618 | 356,213 | -0.03(-0.75%) |
Jul 31, 2006 | 3.416 | 3.646 | 3.411 | 3.646 | 412,198 | +0.28(+8.28%) |
Jul 28, 2006 | 3.422 | 3.443 | 3.301 | 3.367 | 265,833 | -0.08(-2.22%) |
Jul 27, 2006 | 3.416 | 3.487 | 3.378 | 3.443 | 414,576 | +0.05(+1.61%) |
Jul 26, 2006 | 3.323 | 3.416 | 3.279 | 3.389 | 343,407 | +0.08(+2.31%) |
Jul 25, 2006 | 3.208 | 3.323 | 3.116 | 3.312 | 331,697 | +0.13(+4.12%) |
Jul 24, 2006 | 3.116 | 3.214 | 3.072 | 3.181 | 267,480 | +0.08(+2.47%) |
Jul 21, 2006 | 3.126 | 3.143 | 3.072 | 3.105 | 159,719 | -0.04(-1.22%) |
Jul 20, 2006 | 3.170 | 3.187 | 3.132 | 3.143 | 175,454 | -0.08(-2.38%) |
Jul 19, 2006 | 3.187 | 3.219 | 3.176 | 3.219 | 144,168 | +0.05(+1.55%) |
Jul 18, 2006 | 3.143 | 3.219 | 3.121 | 3.170 | 165,757 | +0.01(+0.35%) |
Jul 17, 2006 | 3.214 | 3.214 | 3.143 | 3.159 | 166,489 | -0.06(-1.87%) |
Jul 14, 2006 | 3.225 | 3.252 | 3.105 | 3.219 | 280,653 | -0.01(-0.34%) |
Jul 13, 2006 | 3.351 | 3.351 | 3.170 | 3.230 | 336,088 | -0.10(-3.11%) |
Jul 12, 2006 | 3.389 | 3.412 | 3.307 | 3.334 | 397,927 | -0.03(-0.97%) |
Jul 11, 2006 | 3.274 | 3.389 | 3.236 | 3.367 | 314,866 | +0.10(+3.18%) |
Jul 10, 2006 | 3.279 | 3.307 | 3.225 | 3.263 | 248,087 | -0.01(-0.33%) |
Jul 07, 2006 | 3.258 | 3.279 | 3.181 | 3.274 | 173,990 | +0.00(+0.00%) |
Jul 06, 2006 | 3.367 | 3.375 | 3.241 | 3.274 | 316,695 | -0.07(-2.12%) |
Jul 05, 2006 | 3.290 | 3.361 | 3.203 | 3.345 | 297,302 | +0.07(+2.00%) |
Jul 03, 2006 | 3.361 | 3.389 | 3.252 | 3.279 | 234,731 | -0.14(-4.00%) |
Jun 30, 2006 | 3.279 | 3.416 | 3.170 | 3.416 | 3,158,905 | +0.12(+3.65%) |
Jun 29, 2006 | 3.132 | 3.296 | 3.116 | 3.296 | 279,921 | +0.16(+5.24%) |
Jun 28, 2006 | 3.170 | 3.187 | 3.061 | 3.132 | 470,560 | -0.06(-1.88%) |
Jun 27, 2006 | 3.192 | 3.225 | 3.148 | 3.192 | 345,968 | -0.01(-0.17%) |
Jun 26, 2006 | 3.247 | 3.263 | 3.148 | 3.197 | 285,593 | -0.05(-1.52%) |
Jun 23, 2006 | 3.230 | 3.334 | 3.225 | 3.247 | 171,246 | -0.02(-0.50%) |
Jun 22, 2006 | 3.214 | 3.285 | 3.170 | 3.263 | 231,621 | +0.04(+1.19%) |
Jun 21, 2006 | 3.197 | 3.287 | 3.170 | 3.225 | 266,199 | +0.03(+1.03%) |
Jun 20, 2006 | 3.296 | 3.351 | 3.181 | 3.192 | 301,693 | -0.11(-3.47%) |
Jun 19, 2006 | 3.361 | 3.389 | 3.290 | 3.307 | 234,365 | -0.04(-1.14%) |
Jun 16, 2006 | 3.356 | 3.383 | 3.329 | 3.345 | 571,552 | -0.01(-0.33%) |
Jun 15, 2006 | 3.312 | 3.454 | 3.312 | 3.356 | 183,138 | +0.07(+1.99%) |
Jun 14, 2006 | 3.279 | 3.361 | 3.279 | 3.290 | 220,826 | +0.01(+0.33%) |
Jun 13, 2006 | 3.312 | 3.411 | 3.258 | 3.279 | 366,093 | -0.05(-1.64%) |
Jun 12, 2006 | 3.416 | 3.416 | 3.290 | 3.334 | 284,129 | -0.08(-2.40%) |
Jun 09, 2006 | 3.498 | 3.547 | 3.416 | 3.416 | 216,801 | -0.08(-2.19%) |
Jun 08, 2006 | 3.449 | 3.498 | 3.329 | 3.493 | 271,322 | +0.03(+0.79%) |
Jun 07, 2006 | 3.487 | 3.586 | 3.454 | 3.465 | 375,058 | -0.02(-0.47%) |
Jun 06, 2006 | 3.433 | 3.553 | 3.411 | 3.482 | 334,442 | +0.07(+2.08%) |
Jun 05, 2006 | 3.400 | 3.597 | 3.389 | 3.411 | 336,637 | -0.01(-0.32%) |
Jun 02, 2006 | 3.465 | 3.498 | 3.394 | 3.422 | 131,727 | +0.01(+0.16%) |
Jun 01, 2006 | 3.378 | 3.416 | 3.351 | 3.416 | 212,776 | +0.05(+1.63%) |
May 31, 2006 | 3.416 | 3.460 | 3.241 | 3.361 | 524,349 | -0.04(-1.28%) |
May 30, 2006 | 3.465 | 3.465 | 3.334 | 3.405 | 422,077 | -0.04(-1.11%) |
May 26, 2006 | 3.340 | 3.465 | 3.334 | 3.443 | 437,446 | -0.01(-0.16%) |
May 25, 2006 | 3.279 | 3.460 | 3.208 | 3.449 | 1,112,367 | +0.20(+6.23%) |
May 24, 2006 | 3.121 | 3.279 | 3.039 | 3.247 | 679,129 | +0.13(+4.21%) |
May 23, 2006 | 3.094 | 3.214 | 3.094 | 3.116 | 814,882 | +0.08(+2.52%) |
May 22, 2006 | 3.121 | 3.181 | 3.017 | 3.039 | 500,931 | -0.08(-2.63%) |
May 19, 2006 | 3.083 | 3.170 | 3.083 | 3.121 | 591,494 | +0.03(+0.88%) |
May 18, 2006 | 3.105 | 3.181 | 3.083 | 3.094 | 354,933 | -0.01(-0.18%) |
May 17, 2006 | 3.148 | 3.168 | 3.088 | 3.099 | 809,211 | -0.07(-2.07%) |
May 16, 2006 | 3.279 | 3.323 | 3.154 | 3.165 | 512,640 | -0.03(-0.86%) |
May 15, 2006 | 3.334 | 3.334 | 3.170 | 3.192 | 251,563 | -0.03(-1.02%) |
May 12, 2006 | 3.208 | 3.340 | 3.148 | 3.225 | 1,035,709 | -0.15(-4.38%) |
May 11, 2006 | 3.635 | 3.640 | 3.372 | 3.372 | 590,945 | -0.26(-7.22%) |
May 10, 2006 | 3.799 | 3.837 | 3.613 | 3.635 | 277,543 | -0.16(-4.32%) |
May 09, 2006 | 3.799 | 3.842 | 3.799 | 3.799 | 195,579 | -0.02(-0.57%) |
May 08, 2006 | 3.832 | 3.864 | 3.810 | 3.821 | 142,705 | -0.01(-0.29%) |
May 05, 2006 | 3.815 | 3.853 | 3.804 | 3.832 | 107,211 | +0.02(+0.43%) |
May 04, 2006 | 3.832 | 3.870 | 3.799 | 3.815 | 191,371 | -0.03(-0.71%) |
May 03, 2006 | 3.892 | 3.897 | 3.821 | 3.842 | 176,734 | -0.05(-1.26%) |
May 02, 2006 | 3.810 | 3.897 | 3.810 | 3.892 | 169,233 | +0.08(+2.15%) |
May 01, 2006 | 3.842 | 3.924 | 3.804 | 3.810 | 180,210 | -0.03(-0.71%) |
Apr 28, 2006 | 3.832 | 3.864 | 3.810 | 3.837 | 139,045 | -0.01(-0.28%) |
Apr 27, 2006 | 3.881 | 3.897 | 3.826 | 3.848 | 239,122 | -0.03(-0.84%) |
Apr 26, 2006 | 3.892 | 3.935 | 3.881 | 3.881 | 115,627 | -0.03(-0.70%) |
Apr 25, 2006 | 3.941 | 3.963 | 3.853 | 3.908 | 237,475 | -0.04(-1.11%) |
Apr 24, 2006 | 4.061 | 4.127 | 3.935 | 3.952 | 196,676 | -0.15(-3.60%) |
Apr 21, 2006 | 4.039 | 4.116 | 4.017 | 4.099 | 217,350 | +0.05(+1.21%) |
Apr 20, 2006 | 4.105 | 4.176 | 4.034 | 4.050 | 206,007 | -0.08(-1.85%) |
Apr 19, 2006 | 4.001 | 4.127 | 4.001 | 4.127 | 162,098 | +0.11(+2.72%) |
Apr 18, 2006 | 3.903 | 4.028 | 3.881 | 4.017 | 219,180 | +0.11(+2.94%) |
Apr 17, 2006 | 4.006 | 4.017 | 3.881 | 3.903 | 155,329 | -0.10(-2.59%) |
Apr 13, 2006 | 4.017 | 4.012 | 3.908 | 4.006 | 187,163 | -0.01(-0.27%) |
Apr 12, 2006 | 4.045 | 4.045 | 3.979 | 4.017 | 213,325 | -0.02(-0.41%) |
Apr 11, 2006 | 4.132 | 4.154 | 3.974 | 4.034 | 208,751 | -0.09(-2.25%) |
Apr 10, 2006 | 4.110 | 4.176 | 4.105 | 4.127 | 130,630 | +0.02(+0.40%) |
Apr 07, 2006 | 4.209 | 4.263 | 4.110 | 4.110 | 160,634 | -0.06(-1.44%) |
Apr 06, 2006 | 4.209 | 4.247 | 4.154 | 4.170 | 147,827 | -0.07(-1.55%) |
Apr 05, 2006 | 4.236 | 4.274 | 4.143 | 4.236 | 119,286 | -0.02(-0.39%) |
Apr 04, 2006 | 4.176 | 4.285 | 4.116 | 4.252 | 210,032 | +0.11(+2.64%) |
Apr 03, 2006 | 4.367 | 4.367 | 4.132 | 4.143 | 231,621 | -0.22(-5.01%) |
Mar 31, 2006 | 4.236 | 4.362 | 4.045 | 4.362 | 238,390 | +0.13(+2.97%) |
Mar 30, 2006 | 4.389 | 4.427 | 4.198 | 4.236 | 200,336 | -0.15(-3.49%) |
Mar 29, 2006 | 4.367 | 4.389 | 4.307 | 4.389 | 152,950 | +0.03(+0.75%) |
Mar 28, 2006 | 4.378 | 4.378 | 4.302 | 4.356 | 151,121 | -0.01(-0.25%) |
Mar 27, 2006 | 4.340 | 4.411 | 4.329 | 4.367 | 328,587 | +0.03(+0.63%) |
Mar 24, 2006 | 4.373 | 4.400 | 4.323 | 4.340 | 155,511 | -0.03(-0.75%) |
Mar 23, 2006 | 4.389 | 4.400 | 4.345 | 4.373 | 572,467 | -0.01(-0.25%) |
Mar 22, 2006 | 4.302 | 4.389 | 4.231 | 4.384 | 375,058 | +0.09(+2.04%) |
Mar 21, 2006 | 4.252 | 4.389 | 4.159 | 4.296 | 678,215 | +0.04(+0.90%) |
Mar 20, 2006 | 3.963 | 4.258 | 3.892 | 4.258 | 872,513 | +0.40(+10.34%) |
Mar 17, 2006 | 3.859 | 3.897 | 3.826 | 3.859 | 440,556 | +0.02(+0.57%) |
Mar 16, 2006 | 3.924 | 3.924 | 3.837 | 3.837 | 166,489 | -0.09(-2.23%) |
Mar 15, 2006 | 3.837 | 3.930 | 3.837 | 3.924 | 129,349 | +0.07(+1.84%) |
Mar 14, 2006 | 3.837 | 3.864 | 3.826 | 3.853 | 92,941 | -0.02(-0.56%) |
Mar 13, 2006 | 3.875 | 3.946 | 3.826 | 3.875 | 190,456 | +0.01(+0.14%) |
Mar 10, 2006 | 3.848 | 3.897 | 3.815 | 3.870 | 160,085 | +0.04(+1.00%) |
Mar 09, 2006 | 3.821 | 3.837 | 3.799 | 3.832 | 150,023 | +0.01(+0.14%) |
Mar 08, 2006 | 3.804 | 3.853 | 3.766 | 3.826 | 133,923 | +0.01(+0.29%) |
Mar 07, 2006 | 3.782 | 3.848 | 3.771 | 3.815 | 182,772 | +0.01(+0.29%) |
Mar 06, 2006 | 3.744 | 3.842 | 3.744 | 3.804 | 172,892 | +0.03(+0.72%) |
Mar 03, 2006 | 3.782 | 3.815 | 3.771 | 3.777 | 121,482 | -0.01(-0.14%) |
Mar 02, 2006 | 3.848 | 3.870 | 3.777 | 3.782 | 137,399 | -0.08(-2.12%) |
Mar 01, 2006 | 3.924 | 3.935 | 3.832 | 3.864 | 153,316 | -0.07(-1.81%) |
Feb 28, 2006 | 3.952 | 3.974 | 3.935 | 3.935 | 150,389 | -0.02(-0.42%) |
Feb 27, 2006 | 3.957 | 3.990 | 3.881 | 3.952 | 177,832 | +0.02(+0.56%) |
Feb 24, 2006 | 3.837 | 3.941 | 3.777 | 3.930 | 123,494 | +0.09(+2.28%) |
Feb 23, 2006 | 3.881 | 3.930 | 3.837 | 3.842 | 123,860 | -0.07(-1.68%) |
Feb 22, 2006 | 3.941 | 3.974 | 3.903 | 3.908 | 152,584 | -0.03(-0.83%) |
Feb 21, 2006 | 3.935 | 3.957 | 3.886 | 3.941 | 234,914 | -0.01(-0.14%) |
Feb 17, 2006 | 3.996 | 3.996 | 3.935 | 3.946 | 178,015 | -0.04(-0.96%) |
Feb 16, 2006 | 3.952 | 3.985 | 3.886 | 3.985 | 285,593 | +0.05(+1.25%) |
Feb 15, 2006 | 3.766 | 3.963 | 3.750 | 3.935 | 258,881 | +0.15(+3.90%) |
Feb 14, 2006 | 3.722 | 3.793 | 3.717 | 3.788 | 194,481 | +0.07(+1.76%) |
Feb 13, 2006 | 3.771 | 3.793 | 3.722 | 3.722 | 123,128 | -0.04(-1.16%) |
Feb 10, 2006 | 3.717 | 3.771 | 3.717 | 3.766 | 147,461 | +0.05(+1.32%) |
Feb 09, 2006 | 3.755 | 3.771 | 3.717 | 3.717 | 103,369 | -0.04(-1.02%) |
Feb 08, 2006 | 3.744 | 3.793 | 3.744 | 3.755 | 90,379 | +0.01(+0.29%) |
Feb 07, 2006 | 3.821 | 3.848 | 3.744 | 3.744 | 150,938 | -0.07(-1.86%) |
Feb 06, 2006 | 3.826 | 3.870 | 3.788 | 3.815 | 173,990 | +0.04(+1.16%) |
Feb 03, 2006 | 3.826 | 3.826 | 3.744 | 3.771 | 167,952 | -0.01(-0.14%) |
Feb 02, 2006 | 3.832 | 3.859 | 3.750 | 3.777 | 176,002 | -0.06(-1.57%) |
Feb 01, 2006 | 3.842 | 3.870 | 3.832 | 3.837 | 127,519 | -0.03(-0.85%) |
Jan 31, 2006 | 3.892 | 3.892 | 3.832 | 3.870 | 151,669 | -0.01(-0.14%) |
Jan 30, 2006 | 4.094 | 4.099 | 3.826 | 3.875 | 296,570 | -0.21(-5.09%) |
Jan 27, 2006 | 3.903 | 4.214 | 3.892 | 4.083 | 479,525 | +0.18(+4.62%) |
Jan 26, 2006 | 3.799 | 3.908 | 3.744 | 3.903 | 329,502 | +0.09(+2.44%) |
Jan 25, 2006 | 3.717 | 3.810 | 3.706 | 3.810 | 169,233 | +0.09(+2.35%) |
Jan 24, 2006 | 3.711 | 3.739 | 3.679 | 3.722 | 141,424 | +0.03(+0.89%) |
Jan 23, 2006 | 3.717 | 3.733 | 3.668 | 3.689 | 130,264 | -0.02(-0.59%) |
Jan 20, 2006 | 3.804 | 3.875 | 3.700 | 3.711 | 145,083 | -0.06(-1.59%) |
Jan 19, 2006 | 3.799 | 3.799 | 3.733 | 3.771 | 110,139 | -0.01(-0.29%) |
Jan 18, 2006 | 3.689 | 3.875 | 3.679 | 3.782 | 325,843 | +0.09(+2.52%) |
Jan 17, 2006 | 3.799 | 3.799 | 3.673 | 3.689 | 201,250 | -0.08(-2.17%) |
Jan 13, 2006 | 3.739 | 3.788 | 3.733 | 3.771 | 118,189 | +0.03(+0.88%) |
Jan 12, 2006 | 3.793 | 3.799 | 3.733 | 3.739 | 135,386 | -0.05(-1.44%) |
Jan 11, 2006 | 3.810 | 3.810 | 3.744 | 3.793 | 171,612 | -0.01(-0.29%) |
Jan 10, 2006 | 3.821 | 3.821 | 3.771 | 3.804 | 188,809 | -0.02(-0.43%) |
Jan 09, 2006 | 3.848 | 3.870 | 3.788 | 3.821 | 171,612 | -0.03(-0.71%) |
Jan 06, 2006 | 3.815 | 3.864 | 3.750 | 3.848 | 202,348 | +0.06(+1.59%) |
Jan 05, 2006 | 3.755 | 3.837 | 3.750 | 3.788 | 168,135 | +0.03(+0.87%) |
Jan 04, 2006 | 3.832 | 3.859 | 3.744 | 3.755 | 244,245 | -0.08(-2.14%) |
Jan 03, 2006 | 3.832 | 3.864 | 3.744 | 3.837 | 235,463 | +0.01(+0.14%) |
Dec 30, 2005 | 3.832 | 3.897 | 3.821 | 3.832 | 280,836 | -0.03(-0.71%) |
Dec 29, 2005 | 3.963 | 4.039 | 3.832 | 3.859 | 277,909 | -0.14(-3.55%) |
Dec 28, 2005 | 3.853 | 4.209 | 3.853 | 4.001 | 492,881 | +0.14(+3.68%) |
Dec 27, 2005 | 3.968 | 4.050 | 3.859 | 3.859 | 383,108 | -0.08(-2.08%) |
Dec 23, 2005 | 3.744 | 3.963 | 3.728 | 3.941 | 617,656 | +0.35(+9.74%) |
Dec 22, 2005 | 3.580 | 3.635 | 3.564 | 3.591 | 282,117 | +0.02(+0.46%) |
Dec 21, 2005 | 3.689 | 3.744 | 3.564 | 3.575 | 319,439 | -0.11(-3.11%) |
Dec 20, 2005 | 3.695 | 3.728 | 3.689 | 3.689 | 196,493 | -0.02(-0.59%) |
Dec 19, 2005 | 3.766 | 3.771 | 3.689 | 3.711 | 246,989 | -0.02(-0.59%) |
Dec 16, 2005 | 3.706 | 3.760 | 3.662 | 3.733 | 462,693 | +0.08(+2.25%) |
Dec 15, 2005 | 3.695 | 3.717 | 3.597 | 3.651 | 303,156 | -0.07(-1.76%) |
Dec 14, 2005 | 3.771 | 3.815 | 3.684 | 3.717 | 271,139 | -0.02(-0.58%) |
Dec 13, 2005 | 3.771 | 3.815 | 3.722 | 3.739 | 330,051 | -0.05(-1.30%) |
Dec 12, 2005 | 3.826 | 3.826 | 3.755 | 3.788 | 232,170 | -0.02(-0.57%) |
Dec 09, 2005 | 3.777 | 3.848 | 3.771 | 3.810 | 243,330 | +0.03(+0.72%) |
Dec 08, 2005 | 3.897 | 3.897 | 3.771 | 3.782 | 291,447 | -0.06(-1.56%) |
Dec 07, 2005 | 3.864 | 3.902 | 3.810 | 3.842 | 251,563 | -0.01(-0.14%) |
Dec 06, 2005 | 3.908 | 3.941 | 3.848 | 3.848 | 157,524 | -0.04(-0.98%) |
Dec 05, 2005 | 3.930 | 3.935 | 3.832 | 3.886 | 254,124 | -0.02(-0.56%) |
Dec 02, 2005 | 3.990 | 4.045 | 3.842 | 3.908 | 164,293 | -0.08(-1.92%) |