Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.039 | 7.269 | 7.039 | 7.123 | 171,919 | +0.09(+1.30%) |
Oct 30, 2006 | 7.032 | 7.169 | 6.932 | 7.032 | 247,805 | -0.23(-3.16%) |
Oct 27, 2006 | 7.437 | 7.482 | 7.185 | 7.261 | 255,786 | -0.25(-3.36%) |
Oct 26, 2006 | 7.643 | 7.704 | 7.459 | 7.513 | 174,143 | -0.05(-0.71%) |
Oct 25, 2006 | 7.781 | 8.102 | 7.483 | 7.567 | 367,521 | -0.11(-1.39%) |
Oct 24, 2006 | 7.383 | 7.758 | 7.299 | 7.674 | 327,746 | +0.28(+3.83%) |
Oct 23, 2006 | 7.681 | 7.681 | 7.337 | 7.391 | 582,224 | -0.36(-4.64%) |
Oct 20, 2006 | 8.239 | 8.239 | 7.720 | 7.750 | 482,919 | -0.49(-5.94%) |
Oct 19, 2006 | 7.941 | 8.522 | 7.941 | 8.239 | 584,710 | +0.23(+2.86%) |
Oct 18, 2006 | 7.987 | 8.063 | 7.918 | 8.010 | 282,084 | +0.11(+1.45%) |
Oct 17, 2006 | 8.025 | 8.063 | 7.674 | 7.895 | 335,989 | -0.15(-1.90%) |
Oct 16, 2006 | 7.911 | 8.140 | 7.849 | 8.048 | 363,857 | +0.15(+1.94%) |
Oct 13, 2006 | 7.949 | 7.949 | 7.658 | 7.895 | 285,224 | +0.07(+0.88%) |
Oct 12, 2006 | 7.651 | 7.934 | 7.651 | 7.827 | 314,008 | +0.19(+2.50%) |
Oct 11, 2006 | 7.635 | 7.888 | 7.567 | 7.635 | 352,474 | -0.05(-0.70%) |
Oct 10, 2006 | 7.414 | 7.979 | 7.414 | 7.689 | 701,940 | +0.27(+3.60%) |
Oct 09, 2006 | 7.223 | 7.490 | 7.215 | 7.421 | 272,010 | +0.21(+2.86%) |
Oct 06, 2006 | 7.483 | 7.521 | 7.078 | 7.215 | 492,077 | -0.26(-3.48%) |
Oct 05, 2006 | 7.100 | 7.551 | 7.085 | 7.475 | 922,269 | +0.41(+5.84%) |
Oct 04, 2006 | 6.841 | 7.185 | 6.802 | 7.062 | 1,171,775 | +0.47(+7.19%) |
Oct 03, 2006 | 6.504 | 6.634 | 6.504 | 6.588 | 364,773 | +0.05(+0.82%) |
Oct 02, 2006 | 6.802 | 6.802 | 6.520 | 6.535 | 194,031 | -0.10(-1.50%) |
Sep 29, 2006 | 6.512 | 6.848 | 6.497 | 6.634 | 347,241 | +0.10(+1.52%) |
Sep 28, 2006 | 6.611 | 6.680 | 6.512 | 6.535 | 227,656 | -0.02(-0.35%) |
Sep 27, 2006 | 6.497 | 6.657 | 6.467 | 6.558 | 213,264 | +0.06(+0.94%) |
Sep 26, 2006 | 6.665 | 6.718 | 6.458 | 6.497 | 473,368 | -0.03(-0.47%) |
Sep 25, 2006 | 6.764 | 6.841 | 6.405 | 6.527 | 561,421 | -0.07(-1.04%) |
Sep 22, 2006 | 6.948 | 6.978 | 6.535 | 6.596 | 429,799 | -0.38(-5.48%) |
Sep 21, 2006 | 6.879 | 7.177 | 6.879 | 6.978 | 1,127,945 | +0.19(+2.82%) |
Sep 20, 2006 | 6.306 | 6.917 | 6.290 | 6.787 | 965,576 | +0.48(+7.64%) |
Sep 19, 2006 | 6.497 | 6.535 | 6.229 | 6.306 | 302,102 | -0.11(-1.79%) |
Sep 18, 2006 | 6.306 | 6.573 | 6.176 | 6.420 | 531,328 | +0.15(+2.31%) |
Sep 15, 2006 | 6.413 | 6.489 | 6.214 | 6.275 | 561,552 | -0.06(-0.96%) |
Sep 14, 2006 | 6.481 | 6.723 | 6.252 | 6.336 | 593,999 | -0.21(-3.27%) |
Sep 13, 2006 | 6.542 | 6.787 | 6.435 | 6.550 | 632,204 | +0.01(+0.12%) |
Sep 12, 2006 | 6.848 | 6.925 | 6.504 | 6.542 | 758,723 | -0.33(-4.78%) |
Sep 11, 2006 | 7.032 | 7.055 | 6.802 | 6.871 | 496,264 | -0.18(-2.60%) |
Sep 08, 2006 | 7.047 | 7.322 | 6.963 | 7.055 | 600,803 | -0.02(-0.22%) |
Sep 07, 2006 | 7.253 | 7.322 | 6.848 | 7.070 | 934,045 | -0.18(-2.53%) |
Sep 06, 2006 | 7.399 | 7.551 | 7.246 | 7.253 | 1,071,816 | -0.17(-2.27%) |
Sep 05, 2006 | 8.102 | 8.186 | 7.330 | 7.421 | 2,567,806 | -1.54(-17.22%) |
Sep 01, 2006 | 9.103 | 9.179 | 8.874 | 8.965 | 287,710 | -0.11(-1.26%) |
Aug 31, 2006 | 9.309 | 9.325 | 8.942 | 9.080 | 558,935 | -0.24(-2.54%) |
Aug 30, 2006 | 9.348 | 9.477 | 9.225 | 9.317 | 344,493 | -0.04(-0.41%) |
Aug 29, 2006 | 9.470 | 9.707 | 9.248 | 9.355 | 653,399 | -0.19(-2.00%) |
Aug 28, 2006 | 8.751 | 9.592 | 8.713 | 9.546 | 1,536,810 | +0.77(+8.80%) |
Aug 25, 2006 | 9.256 | 9.286 | 8.744 | 8.774 | 1,097,460 | -0.56(-5.98%) |
Aug 24, 2006 | 8.560 | 9.539 | 8.331 | 9.332 | 2,047,729 | +0.89(+10.60%) |
Aug 23, 2006 | 8.675 | 8.889 | 8.148 | 8.438 | 1,645,928 | -0.46(-5.15%) |
Aug 22, 2006 | 8.522 | 9.149 | 8.522 | 8.897 | 1,141,290 | -0.41(-4.35%) |
Aug 21, 2006 | 9.516 | 9.569 | 8.981 | 9.302 | 674,464 | -0.27(-2.80%) |
Aug 18, 2006 | 9.539 | 9.722 | 9.363 | 9.569 | 670,539 | +0.09(+0.97%) |
Aug 17, 2006 | 9.195 | 9.669 | 9.172 | 9.477 | 1,386,217 | +0.31(+3.42%) |
Aug 16, 2006 | 9.363 | 9.493 | 8.790 | 9.164 | 2,105,559 | -0.18(-1.96%) |
Aug 15, 2006 | 10.05 | 10.31 | 9.088 | 9.348 | 8,170,375 | -4.25(-31.25%) |
Aug 14, 2006 | 13.99 | 14.14 | 13.57 | 13.60 | 2,522,798 | -0.20(-1.44%) |
Aug 11, 2006 | 13.48 | 14.02 | 13.22 | 13.80 | 1,020,004 | +0.31(+2.32%) |
Aug 10, 2006 | 12.89 | 13.53 | 12.46 | 13.48 | 604,205 | +0.60(+4.63%) |
Aug 09, 2006 | 12.27 | 13.12 | 12.27 | 12.89 | 699,846 | +0.62(+5.05%) |
Aug 08, 2006 | 12.65 | 12.73 | 12.27 | 12.27 | 400,884 | -0.14(-1.11%) |
Aug 07, 2006 | 12.61 | 12.96 | 12.26 | 12.40 | 399,576 | -0.21(-1.70%) |
Aug 04, 2006 | 12.73 | 13.18 | 12.58 | 12.62 | 539,179 | +0.08(+0.67%) |
Aug 03, 2006 | 12.04 | 12.69 | 11.95 | 12.53 | 396,305 | +0.38(+3.15%) |
Aug 02, 2006 | 12.11 | 12.57 | 11.95 | 12.15 | 464,471 | -0.08(-0.63%) |
Aug 01, 2006 | 12.61 | 12.63 | 12.14 | 12.23 | 349,334 | -0.44(-3.44%) |
Jul 31, 2006 | 12.08 | 12.76 | 11.66 | 12.66 | 744,985 | +0.57(+4.67%) |
Jul 28, 2006 | 12.61 | 12.76 | 11.93 | 12.10 | 618,204 | -0.36(-2.88%) |
Jul 27, 2006 | 12.73 | 13.06 | 12.31 | 12.46 | 516,805 | -0.15(-1.21%) |
Jul 26, 2006 | 12.76 | 12.92 | 12.28 | 12.61 | 937,054 | -0.46(-3.51%) |
Jul 25, 2006 | 13.76 | 13.95 | 12.28 | 13.07 | 1,667,647 | -0.98(-6.96%) |
Jul 24, 2006 | 14.10 | 14.48 | 13.67 | 14.05 | 719,079 | +0.17(+1.21%) |
Jul 21, 2006 | 14.24 | 14.24 | 13.60 | 13.88 | 556,711 | -0.36(-2.52%) |
Jul 20, 2006 | 15.06 | 15.21 | 14.15 | 14.24 | 562,337 | -0.55(-3.72%) |
Jul 19, 2006 | 14.41 | 14.89 | 13.93 | 14.79 | 1,082,545 | +0.62(+4.37%) |
Jul 18, 2006 | 13.68 | 14.22 | 13.31 | 14.17 | 803,731 | +0.56(+4.10%) |
Jul 17, 2006 | 13.68 | 13.99 | 13.38 | 13.61 | 848,477 | -0.47(-3.31%) |
Jul 14, 2006 | 13.91 | 14.25 | 13.79 | 14.08 | 616,896 | -0.02(-0.16%) |
Jul 13, 2006 | 14.37 | 14.42 | 13.80 | 14.10 | 545,459 | -0.31(-2.12%) |
Jul 12, 2006 | 14.43 | 14.83 | 14.14 | 14.41 | 635,475 | -0.02(-0.16%) |
Jul 11, 2006 | 14.71 | 14.83 | 13.77 | 14.43 | 864,832 | +0.04(+0.27%) |
Jul 10, 2006 | 14.83 | 15.01 | 14.22 | 14.39 | 556,187 | -0.15(-1.00%) |
Jul 07, 2006 | 14.59 | 15.17 | 13.95 | 14.54 | 1,057,947 | -0.05(-0.31%) |
Jul 06, 2006 | 15.19 | 15.47 | 14.29 | 14.58 | 1,500,176 | -0.31(-2.10%) |
Jul 05, 2006 | 14.25 | 14.95 | 13.67 | 14.90 | 1,394,460 | +0.50(+3.45%) |
Jul 03, 2006 | 14.14 | 14.87 | 14.03 | 14.40 | 1,123,758 | +0.74(+5.43%) |
Jun 30, 2006 | 13.53 | 13.93 | 13.15 | 13.66 | 1,917,284 | +0.32(+2.41%) |
Jun 29, 2006 | 13.44 | 13.69 | 12.99 | 13.34 | 1,415,001 | -0.10(-0.74%) |
Jun 28, 2006 | 11.77 | 13.61 | 11.77 | 13.44 | 2,299,067 | +1.69(+14.38%) |
Jun 27, 2006 | 11.69 | 12.27 | 11.51 | 11.75 | 1,323,677 | -0.45(-3.70%) |
Jun 26, 2006 | 12.84 | 12.86 | 11.69 | 12.20 | 1,556,043 | -0.64(-5.00%) |
Jun 23, 2006 | 12.50 | 13.18 | 11.85 | 12.84 | 2,169,930 | +0.34(+2.75%) |
Jun 22, 2006 | 16.05 | 16.17 | 12.24 | 12.50 | 7,625,570 | -3.48(-21.77%) |
Jun 21, 2006 | 13.99 | 16.05 | 13.95 | 15.97 | 2,799,518 | +1.98(+14.15%) |
Jun 20, 2006 | 14.18 | 14.40 | 13.57 | 13.99 | 1,168,112 | -0.13(-0.92%) |
Jun 19, 2006 | 13.36 | 14.25 | 13.00 | 14.12 | 1,420,758 | +1.30(+10.13%) |
Jun 16, 2006 | 13.11 | 13.14 | 12.64 | 12.83 | 445,107 | -0.12(-0.94%) |
Jun 15, 2006 | 12.31 | 13.03 | 12.27 | 12.95 | 908,270 | +0.83(+6.88%) |
Jun 14, 2006 | 11.24 | 12.17 | 11.20 | 12.11 | 1,217,307 | +0.82(+7.24%) |
Jun 13, 2006 | 12.78 | 13.26 | 11.27 | 11.30 | 2,013,842 | -1.30(-10.32%) |
Jun 12, 2006 | 13.60 | 13.85 | 12.58 | 12.60 | 766,835 | -0.90(-6.68%) |
Jun 09, 2006 | 13.41 | 14.11 | 13.30 | 13.50 | 721,173 | +0.01(+0.06%) |
Jun 08, 2006 | 13.76 | 13.76 | 12.50 | 13.49 | 1,553,819 | -0.31(-2.22%) |
Jun 07, 2006 | 13.65 | 14.33 | 13.15 | 13.80 | 814,590 | +0.15(+1.12%) |
Jun 06, 2006 | 14.33 | 14.61 | 12.63 | 13.64 | 2,022,608 | -0.63(-4.44%) |
Jun 05, 2006 | 15.21 | 15.25 | 14.11 | 14.28 | 1,368,947 | -0.77(-5.13%) |
Jun 02, 2006 | 13.76 | 15.21 | 13.20 | 15.05 | 1,453,860 | +1.37(+10.00%) |
Jun 01, 2006 | 13.76 | 13.96 | 13.16 | 13.68 | 815,899 | -0.08(-0.56%) |
May 31, 2006 | 13.11 | 14.03 | 13.01 | 13.76 | 824,534 | +0.28(+2.04%) |
May 30, 2006 | 14.33 | 14.33 | 13.38 | 13.48 | 929,334 | -0.56(-3.97%) |
May 26, 2006 | 13.30 | 14.07 | 13.04 | 14.04 | 1,289,921 | +0.97(+7.43%) |
May 25, 2006 | 13.07 | 13.34 | 12.49 | 13.07 | 729,285 | +0.11(+0.88%) |
May 24, 2006 | 13.60 | 13.94 | 11.63 | 12.96 | 1,990,945 | -0.52(-3.86%) |
May 23, 2006 | 13.76 | 13.76 | 13.21 | 13.47 | 1,195,457 | +0.34(+2.62%) |
May 22, 2006 | 11.92 | 13.35 | 11.87 | 13.13 | 1,937,695 | +0.71(+5.72%) |
May 19, 2006 | 11.69 | 12.42 | 10.94 | 12.42 | 1,351,022 | +0.75(+6.42%) |
May 18, 2006 | 12.84 | 12.88 | 11.46 | 11.67 | 1,139,459 | -1.09(-8.56%) |
May 17, 2006 | 12.08 | 13.00 | 11.71 | 12.76 | 1,752,561 | +0.54(+4.37%) |
May 16, 2006 | 11.69 | 12.23 | 11.16 | 12.23 | 3,185,618 | +2.10(+20.76%) |
May 15, 2006 | 9.401 | 10.13 | 9.172 | 10.13 | 864,963 | +0.71(+7.55%) |
May 12, 2006 | 9.363 | 9.630 | 8.981 | 9.416 | 601,980 | -0.44(-4.50%) |
May 11, 2006 | 10.31 | 10.31 | 9.370 | 9.860 | 491,161 | -0.31(-3.01%) |
May 10, 2006 | 10.85 | 10.87 | 10.09 | 10.17 | 420,248 | -0.66(-6.14%) |
May 09, 2006 | 10.52 | 10.85 | 10.29 | 10.83 | 647,642 | +0.28(+2.61%) |
May 08, 2006 | 9.707 | 10.56 | 9.630 | 10.56 | 513,404 | +1.03(+10.83%) |
May 05, 2006 | 9.187 | 9.592 | 8.713 | 9.523 | 385,838 | +0.13(+1.38%) |
May 04, 2006 | 9.477 | 9.477 | 9.248 | 9.393 | 182,386 | -0.08(-0.89%) |
May 03, 2006 | 9.821 | 9.821 | 9.477 | 9.477 | 174,536 | -0.15(-1.59%) |
May 02, 2006 | 9.477 | 9.921 | 9.325 | 9.630 | 306,550 | +0.12(+1.29%) |
May 01, 2006 | 9.325 | 9.668 | 8.988 | 9.508 | 471,798 | +0.47(+5.25%) |
Apr 28, 2006 | 8.560 | 9.080 | 8.499 | 9.034 | 246,104 | +0.36(+4.14%) |
Apr 27, 2006 | 8.629 | 8.790 | 8.346 | 8.675 | 149,546 | +0.05(+0.53%) |
Apr 26, 2006 | 9.080 | 9.172 | 8.438 | 8.629 | 427,706 | -0.39(-4.32%) |
Apr 25, 2006 | 8.102 | 9.286 | 8.063 | 9.019 | 925,409 | +1.03(+12.92%) |
Apr 24, 2006 | 7.849 | 8.025 | 7.758 | 7.987 | 274,626 | +0.24(+3.06%) |
Apr 21, 2006 | 7.582 | 7.880 | 7.139 | 7.750 | 633,512 | +0.25(+3.36%) |
Apr 20, 2006 | 7.337 | 7.605 | 7.337 | 7.498 | 237,861 | +0.24(+3.26%) |
Apr 19, 2006 | 6.879 | 7.391 | 6.879 | 7.261 | 448,639 | +0.39(+5.67%) |
Apr 18, 2006 | 6.741 | 6.879 | 6.741 | 6.871 | 65,287 | +0.14(+2.04%) |
Apr 17, 2006 | 6.993 | 7.146 | 6.588 | 6.734 | 223,338 | -0.26(-3.72%) |
Apr 13, 2006 | 6.833 | 6.993 | 6.695 | 6.993 | 145,752 | +0.16(+2.35%) |
Apr 12, 2006 | 6.993 | 6.993 | 6.577 | 6.833 | 106,108 | -0.02(-0.33%) |
Apr 11, 2006 | 7.185 | 7.253 | 6.657 | 6.856 | 180,685 | -0.32(-4.47%) |
Apr 10, 2006 | 7.200 | 7.261 | 7.070 | 7.177 | 105,716 | +0.08(+1.08%) |
Apr 07, 2006 | 7.070 | 7.185 | 7.032 | 7.100 | 157,004 | +0.17(+2.43%) |
Apr 06, 2006 | 6.940 | 7.177 | 6.917 | 6.932 | 151,116 | +0.00(+0.00%) |
Apr 05, 2006 | 6.649 | 7.024 | 6.649 | 6.932 | 183,956 | +0.24(+3.66%) |
Apr 04, 2006 | 6.627 | 6.787 | 6.497 | 6.688 | 133,584 | -0.10(-1.46%) |
Apr 03, 2006 | 7.047 | 7.070 | 6.734 | 6.787 | 210,124 | -0.27(-3.79%) |
Mar 31, 2006 | 6.909 | 7.062 | 6.573 | 7.055 | 453,219 | +0.20(+2.90%) |
Mar 30, 2006 | 6.252 | 6.886 | 6.252 | 6.856 | 617,288 | +0.52(+8.20%) |
Mar 29, 2006 | 6.267 | 6.336 | 6.145 | 6.336 | 183,171 | +0.03(+0.48%) |
Mar 28, 2006 | 6.061 | 6.306 | 5.962 | 6.306 | 176,760 | +0.32(+5.36%) |
Mar 27, 2006 | 6.038 | 6.069 | 5.900 | 5.985 | 83,866 | -0.05(-0.89%) |
Mar 24, 2006 | 6.000 | 6.107 | 5.931 | 6.038 | 42,260 | +0.05(+0.77%) |
Mar 23, 2006 | 6.114 | 6.344 | 5.801 | 5.992 | 100,613 | -0.02(-0.38%) |
Mar 22, 2006 | 6.092 | 6.145 | 5.893 | 6.015 | 92,109 | -0.08(-1.38%) |
Mar 21, 2006 | 6.344 | 6.405 | 5.847 | 6.099 | 221,114 | -0.21(-3.27%) |
Mar 20, 2006 | 6.191 | 6.497 | 6.114 | 6.306 | 500,451 | +0.12(+1.98%) |
Mar 17, 2006 | 6.206 | 6.336 | 6.000 | 6.183 | 334,157 | -0.07(-1.10%) |
Mar 16, 2006 | 5.656 | 6.336 | 5.656 | 6.252 | 1,089,348 | +0.89(+16.52%) |
Mar 15, 2006 | 5.350 | 5.365 | 5.159 | 5.365 | 172,050 | +0.02(+0.29%) |
Mar 14, 2006 | 5.236 | 5.373 | 5.159 | 5.350 | 71,306 | +0.19(+3.70%) |
Mar 13, 2006 | 5.006 | 5.167 | 4.930 | 5.159 | 131,883 | +0.15(+2.90%) |
Mar 10, 2006 | 5.037 | 5.083 | 5.006 | 5.014 | 47,624 | -0.03(-0.61%) |
Mar 09, 2006 | 5.151 | 5.159 | 5.037 | 5.044 | 18,317 | -0.03(-0.60%) |
Mar 08, 2006 | 5.022 | 5.098 | 5.022 | 5.075 | 45,400 | -0.02(-0.45%) |
Mar 07, 2006 | 5.197 | 5.197 | 5.006 | 5.098 | 52,727 | -0.21(-3.89%) |
Mar 06, 2006 | 5.197 | 5.320 | 5.159 | 5.304 | 87,137 | -0.01(-0.14%) |
Mar 03, 2006 | 5.350 | 5.365 | 5.312 | 5.312 | 145,621 | -0.05(-1.00%) |
Mar 02, 2006 | 5.274 | 5.365 | 5.274 | 5.365 | 48,409 | +0.02(+0.29%) |
Mar 01, 2006 | 5.335 | 5.358 | 5.274 | 5.350 | 64,895 | +0.01(+0.14%) |
Feb 28, 2006 | 5.358 | 5.381 | 5.251 | 5.343 | 98,912 | -0.02(-0.29%) |
Feb 27, 2006 | 5.335 | 5.388 | 5.320 | 5.358 | 51,942 | +0.02(+0.43%) |
Feb 24, 2006 | 5.197 | 5.388 | 5.197 | 5.335 | 104,015 | +0.08(+1.60%) |
Feb 23, 2006 | 5.106 | 5.274 | 5.106 | 5.251 | 83,343 | +0.08(+1.48%) |
Feb 22, 2006 | 5.151 | 5.213 | 5.106 | 5.174 | 82,688 | +0.02(+0.45%) |
Feb 21, 2006 | 5.098 | 5.167 | 5.006 | 5.151 | 66,334 | +0.05(+0.90%) |
Feb 17, 2006 | 4.930 | 5.121 | 4.930 | 5.106 | 73,530 | +0.06(+1.21%) |
Feb 16, 2006 | 5.014 | 5.167 | 4.922 | 5.044 | 85,436 | +0.08(+1.54%) |
Feb 15, 2006 | 4.846 | 5.060 | 4.815 | 4.968 | 137,509 | +0.18(+3.72%) |
Feb 14, 2006 | 4.739 | 4.838 | 4.739 | 4.790 | 69,474 | +0.05(+1.08%) |
Feb 13, 2006 | 4.624 | 4.853 | 4.624 | 4.739 | 31,924 | -0.08(-1.59%) |
Feb 10, 2006 | 4.846 | 4.846 | 4.647 | 4.815 | 55,998 | -0.02(-0.32%) |
Feb 09, 2006 | 4.670 | 4.853 | 4.578 | 4.830 | 183,825 | +0.05(+1.12%) |
Feb 08, 2006 | 4.915 | 4.915 | 4.601 | 4.777 | 146,144 | -0.12(-2.50%) |
Feb 07, 2006 | 5.159 | 5.159 | 4.769 | 4.899 | 179,639 | -0.33(-6.29%) |
Feb 06, 2006 | 5.121 | 5.228 | 5.044 | 5.228 | 103,622 | -0.01(-0.15%) |
Feb 03, 2006 | 5.083 | 5.304 | 5.067 | 5.236 | 229,095 | +0.11(+2.24%) |
Feb 02, 2006 | 5.052 | 5.151 | 5.014 | 5.121 | 177,545 | +0.06(+1.21%) |
Feb 01, 2006 | 4.876 | 5.067 | 4.838 | 5.060 | 161,191 | +0.17(+3.44%) |
Jan 31, 2006 | 4.930 | 4.960 | 4.777 | 4.892 | 71,436 | -0.05(-1.08%) |
Jan 30, 2006 | 4.853 | 4.968 | 4.800 | 4.945 | 147,060 | +0.17(+3.52%) |
Jan 27, 2006 | 4.739 | 4.892 | 4.632 | 4.777 | 216,927 | +0.10(+2.12%) |
Jan 26, 2006 | 4.509 | 4.769 | 4.433 | 4.678 | 308,644 | +0.17(+3.73%) |
Jan 25, 2006 | 4.487 | 4.555 | 4.479 | 4.509 | 107,547 | +0.01(+0.17%) |
Jan 24, 2006 | 4.548 | 4.586 | 4.425 | 4.502 | 134,238 | +0.11(+2.42%) |
Jan 23, 2006 | 4.456 | 4.456 | 4.288 | 4.396 | 157,527 | -0.03(-0.67%) |
Jan 20, 2006 | 4.555 | 4.578 | 4.364 | 4.425 | 66,465 | -0.13(-2.85%) |
Jan 19, 2006 | 4.601 | 4.701 | 4.555 | 4.555 | 124,556 | -0.02(-0.33%) |
Jan 18, 2006 | 4.433 | 4.739 | 4.433 | 4.571 | 232,758 | +0.18(+4.18%) |
Jan 17, 2006 | 4.402 | 4.471 | 4.295 | 4.387 | 72,222 | -0.05(-1.20%) |
Jan 13, 2006 | 4.509 | 4.509 | 4.395 | 4.441 | 39,905 | -0.11(-2.35%) |
Jan 12, 2006 | 4.395 | 4.548 | 4.250 | 4.548 | 154,649 | +0.19(+4.39%) |
Jan 11, 2006 | 4.808 | 4.899 | 4.357 | 4.357 | 270,047 | -0.42(-8.80%) |
Jan 10, 2006 | 4.624 | 4.800 | 4.593 | 4.777 | 183,171 | +0.15(+3.31%) |
Jan 09, 2006 | 4.525 | 4.693 | 4.357 | 4.624 | 120,239 | +0.13(+2.89%) |
Jan 06, 2006 | 4.318 | 4.601 | 4.318 | 4.494 | 161,583 | -0.07(-1.51%) |
Jan 05, 2006 | 4.204 | 4.624 | 4.196 | 4.563 | 199,526 | +0.32(+7.57%) |
Jan 04, 2006 | 4.127 | 4.349 | 4.127 | 4.242 | 126,126 | +0.11(+2.78%) |
Jan 03, 2006 | 3.974 | 4.150 | 3.974 | 4.127 | 68,035 | +0.12(+3.05%) |
Dec 30, 2005 | 3.990 | 4.112 | 3.898 | 4.005 | 83,604 | -0.01(-0.19%) |
Dec 29, 2005 | 4.089 | 4.089 | 4.013 | 4.013 | 47,755 | -0.08(-2.05%) |
Dec 28, 2005 | 4.089 | 4.143 | 4.066 | 4.097 | 58,222 | +0.02(+0.37%) |
Dec 27, 2005 | 4.196 | 4.196 | 4.074 | 4.081 | 47,886 | -0.04(-0.93%) |
Dec 23, 2005 | 4.188 | 4.196 | 4.051 | 4.120 | 44,484 | -0.05(-1.28%) |
Dec 22, 2005 | 4.081 | 4.204 | 4.081 | 4.173 | 79,418 | +0.11(+2.82%) |
Dec 21, 2005 | 3.974 | 4.089 | 3.944 | 4.058 | 64,502 | +0.10(+2.51%) |
Dec 20, 2005 | 3.898 | 4.013 | 3.883 | 3.959 | 69,474 | +0.01(+0.19%) |
Dec 19, 2005 | 3.951 | 4.051 | 3.875 | 3.951 | 52,465 | -0.05(-1.15%) |
Dec 16, 2005 | 4.013 | 4.066 | 3.974 | 3.997 | 52,858 | +0.00(+0.00%) |
Dec 15, 2005 | 4.089 | 4.089 | 3.944 | 3.997 | 82,296 | -0.06(-1.51%) |
Dec 14, 2005 | 4.188 | 4.188 | 4.005 | 4.058 | 91,847 | -0.14(-3.28%) |
Dec 13, 2005 | 4.204 | 4.204 | 4.098 | 4.196 | 39,512 | -0.02(-0.36%) |
Dec 12, 2005 | 4.127 | 4.265 | 4.127 | 4.211 | 74,838 | +0.09(+2.23%) |
Dec 09, 2005 | 4.127 | 4.143 | 3.982 | 4.120 | 93,286 | +0.11(+2.86%) |
Dec 08, 2005 | 4.257 | 4.288 | 3.982 | 4.005 | 183,171 | -0.29(-6.76%) |
Dec 07, 2005 | 4.288 | 4.341 | 4.288 | 4.295 | 42,914 | +0.02(+0.36%) |
Dec 06, 2005 | 4.318 | 4.357 | 4.257 | 4.280 | 56,783 | -0.08(-1.75%) |
Dec 05, 2005 | 4.318 | 4.387 | 4.211 | 4.357 | 100,875 | +0.02(+0.53%) |
Dec 02, 2005 | 4.326 | 4.395 | 4.257 | 4.334 | 113,828 | +0.01(+0.18%) |
Dec 01, 2005 | 4.127 | 4.494 | 4.089 | 4.326 | 184,349 | +0.21(+5.01%) |
Nov 30, 2005 | 4.112 | 4.135 | 3.974 | 4.120 | 79,418 | -0.02(-0.37%) |
Nov 29, 2005 | 4.089 | 4.204 | 4.013 | 4.135 | 157,789 | +0.05(+1.12%) |
Nov 28, 2005 | 3.936 | 4.104 | 3.936 | 4.089 | 150,331 | +0.18(+4.49%) |
Nov 25, 2005 | 3.936 | 3.967 | 3.745 | 3.913 | 72,876 | -0.08(-1.92%) |
Nov 23, 2005 | 4.028 | 4.104 | 3.974 | 3.990 | 113,043 | +0.00(+0.00%) |
Nov 22, 2005 | 4.127 | 4.127 | 3.982 | 3.990 | 94,333 | -0.14(-3.33%) |
Nov 21, 2005 | 4.081 | 4.135 | 4.036 | 4.127 | 78,502 | +0.09(+2.27%) |
Nov 18, 2005 | 3.936 | 4.089 | 3.890 | 4.036 | 168,648 | +0.10(+2.52%) |
Nov 17, 2005 | 3.822 | 4.036 | 3.822 | 3.936 | 233,674 | -0.10(-2.46%) |
Nov 16, 2005 | 4.058 | 4.127 | 3.974 | 4.036 | 144,313 | -0.02(-0.56%) |
Nov 15, 2005 | 4.242 | 4.234 | 4.051 | 4.058 | 218,366 | -0.18(-4.15%) |
Nov 14, 2005 | 3.890 | 4.280 | 3.822 | 4.234 | 554,487 | +0.37(+9.70%) |
Nov 11, 2005 | 3.844 | 3.913 | 3.669 | 3.860 | 445,369 | -0.11(-2.88%) |
Nov 10, 2005 | 3.608 | 3.982 | 3.478 | 3.974 | 944,119 | +0.62(+18.45%) |
Nov 09, 2005 | 3.164 | 3.501 | 3.164 | 3.355 | 224,908 | +0.12(+3.78%) |
Nov 08, 2005 | 3.516 | 3.554 | 2.828 | 3.233 | 141,827 | -0.24(-7.03%) |
Nov 07, 2005 | 3.401 | 3.707 | 3.401 | 3.478 | 401,800 | +0.08(+2.25%) |
Nov 04, 2005 | 3.065 | 3.485 | 3.057 | 3.401 | 209,600 | +0.37(+12.09%) |
Nov 03, 2005 | 3.019 | 3.088 | 2.943 | 3.034 | 81,642 | +0.05(+1.79%) |
Nov 02, 2005 | 3.004 | 3.050 | 2.920 | 2.981 | 47,362 | -0.02(-0.51%) |