Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.185 | 6.389 | 6.136 | 6.194 | 36,412 | +0.08(+1.27%) |
Oct 30, 2006 | 5.649 | 6.175 | 5.620 | 6.117 | 56,358 | +0.32(+5.55%) |
Oct 27, 2006 | 5.873 | 6.039 | 5.756 | 5.795 | 36,827 | -0.14(-2.30%) |
Oct 26, 2006 | 5.951 | 6.078 | 5.795 | 5.932 | 29,290 | -0.15(-2.40%) |
Oct 25, 2006 | 6.321 | 6.321 | 6.058 | 6.078 | 35,804 | +0.02(+0.32%) |
Oct 24, 2006 | 6.097 | 6.272 | 5.951 | 6.058 | 69,130 | -0.21(-3.42%) |
Oct 23, 2006 | 5.600 | 6.915 | 5.503 | 6.272 | 249,772 | +0.77(+13.98%) |
Oct 20, 2006 | 5.561 | 5.591 | 5.357 | 5.503 | 73,220 | +0.02(+0.36%) |
Oct 19, 2006 | 5.328 | 5.600 | 5.240 | 5.483 | 75,096 | +0.21(+3.90%) |
Oct 18, 2006 | 4.880 | 5.493 | 4.870 | 5.278 | 140,193 | +0.49(+10.14%) |
Oct 17, 2006 | 4.821 | 4.919 | 4.510 | 4.792 | 58,146 | +0.08(+1.65%) |
Oct 16, 2006 | 4.685 | 4.899 | 4.432 | 4.714 | 139,621 | +0.28(+6.37%) |
Oct 13, 2006 | 4.432 | 4.558 | 4.373 | 4.432 | 22,036 | -0.03(-0.59%) |
Oct 12, 2006 | 4.724 | 4.809 | 4.295 | 4.458 | 120,240 | -0.02(-0.50%) |
Oct 11, 2006 | 3.906 | 5.084 | 3.847 | 4.480 | 492,401 | +0.60(+15.58%) |
Oct 10, 2006 | 3.896 | 3.945 | 3.867 | 3.876 | 78,521 | +0.06(+1.53%) |
Oct 09, 2006 | 3.886 | 4.071 | 3.760 | 3.818 | 72,135 | -0.07(-1.75%) |
Oct 06, 2006 | 3.565 | 3.886 | 3.565 | 3.886 | 46,429 | +0.24(+6.68%) |
Oct 05, 2006 | 3.779 | 3.779 | 3.506 | 3.643 | 27,843 | +0.08(+2.19%) |
Oct 04, 2006 | 3.409 | 3.594 | 3.409 | 3.565 | 21,866 | +0.10(+2.81%) |
Oct 03, 2006 | 3.350 | 3.536 | 3.350 | 3.467 | 9,343 | -0.05(-1.34%) |
Oct 02, 2006 | 3.555 | 3.555 | 3.302 | 3.514 | 25,309 | -0.00(-0.02%) |
Sep 29, 2006 | 3.448 | 3.602 | 3.438 | 3.515 | 6,725 | -0.01(-0.31%) |
Sep 28, 2006 | 3.409 | 3.574 | 3.374 | 3.526 | 16,334 | +0.07(+1.97%) |
Sep 27, 2006 | 3.399 | 3.565 | 3.360 | 3.458 | 12,525 | +0.10(+2.90%) |
Sep 26, 2006 | 3.234 | 3.370 | 3.234 | 3.360 | 3,619 | +0.04(+1.17%) |
Sep 25, 2006 | 3.302 | 3.393 | 3.263 | 3.321 | 18,294 | -0.13(-3.67%) |
Sep 22, 2006 | 3.526 | 3.526 | 3.448 | 3.448 | 4,620 | -0.09(-2.48%) |
Sep 21, 2006 | 3.536 | 3.623 | 3.477 | 3.536 | 13,245 | +0.04(+1.11%) |
Sep 20, 2006 | 3.555 | 3.623 | 3.467 | 3.497 | 7,120 | +0.12(+3.46%) |
Sep 19, 2006 | 3.545 | 3.545 | 3.360 | 3.380 | 7,084 | -0.04(-1.27%) |
Sep 18, 2006 | 3.497 | 3.584 | 3.423 | 3.423 | 5,323 | -0.08(-2.38%) |
Sep 15, 2006 | 3.487 | 3.555 | 3.425 | 3.506 | 2,977 | -0.09(-2.44%) |
Sep 14, 2006 | 3.574 | 3.594 | 3.409 | 3.594 | 10,421 | +0.10(+2.76%) |
Sep 13, 2006 | 3.584 | 3.789 | 3.419 | 3.498 | 24,757 | -0.08(-2.15%) |
Sep 12, 2006 | 3.728 | 3.728 | 3.467 | 3.574 | 23,214 | -0.19(-5.12%) |
Sep 11, 2006 | 3.730 | 3.808 | 3.467 | 3.767 | 10,123 | +0.11(+2.87%) |
Sep 08, 2006 | 3.799 | 3.808 | 3.633 | 3.662 | 19,999 | -0.06(-1.57%) |
Sep 07, 2006 | 3.672 | 3.730 | 3.458 | 3.721 | 24,641 | -0.07(-1.80%) |
Sep 06, 2006 | 3.896 | 3.896 | 3.691 | 3.789 | 11,499 | -0.02(-0.51%) |
Sep 05, 2006 | 3.312 | 3.808 | 3.312 | 3.808 | 62,707 | +0.49(+14.66%) |
Sep 01, 2006 | 3.195 | 3.389 | 3.156 | 3.321 | 13,778 | +0.11(+3.33%) |
Aug 31, 2006 | 3.078 | 3.263 | 3.078 | 3.214 | 18,465 | +0.14(+4.43%) |
Aug 30, 2006 | 3.458 | 3.458 | 3.068 | 3.078 | 34,519 | -0.23(-7.06%) |
Aug 29, 2006 | 3.263 | 3.458 | 3.204 | 3.312 | 16,433 | +0.09(+2.72%) |
Aug 28, 2006 | 3.516 | 3.516 | 3.195 | 3.224 | 33,626 | -0.19(-5.70%) |
Aug 25, 2006 | 3.312 | 3.536 | 3.312 | 3.419 | 21,265 | -0.09(-2.50%) |
Aug 24, 2006 | 3.136 | 3.604 | 3.136 | 3.506 | 91,732 | +0.29(+9.09%) |
Aug 23, 2006 | 3.185 | 3.389 | 3.165 | 3.214 | 55,227 | -0.07(-2.08%) |
Aug 22, 2006 | 3.467 | 3.650 | 3.126 | 3.282 | 212,286 | -0.36(-9.89%) |
Aug 21, 2006 | 2.464 | 4.558 | 2.425 | 3.643 | 831,931 | +1.22(+50.20%) |
Aug 18, 2006 | 2.649 | 2.649 | 2.425 | 2.425 | 7,905 | -0.01(-0.40%) |
Aug 17, 2006 | 2.464 | 2.562 | 2.386 | 2.435 | 15,044 | +0.02(+0.81%) |
Aug 16, 2006 | 2.562 | 2.669 | 2.415 | 2.415 | 10,844 | -0.13(-4.98%) |
Aug 15, 2006 | 2.162 | 2.698 | 2.162 | 2.542 | 18,379 | +0.25(+11.06%) |
Aug 14, 2006 | 2.308 | 2.513 | 2.289 | 2.289 | 2,276 | +0.07(+3.07%) |
Aug 11, 2006 | 2.221 | 2.221 | 2.221 | 2.221 | 102 | +0.07(+3.17%) |
Aug 10, 2006 | 2.279 | 2.279 | 2.143 | 2.152 | 6,981 | -0.14(-5.96%) |
Aug 09, 2006 | 2.289 | 2.289 | 2.289 | 2.289 | 102 | +0.00(+0.00%) |
Aug 08, 2006 | 2.299 | 2.328 | 2.289 | 2.289 | 5,852 | -0.07(-2.89%) |
Aug 07, 2006 | 2.415 | 2.415 | 2.357 | 2.357 | 410 | -0.01(-0.41%) |
Aug 04, 2006 | 2.493 | 2.493 | 2.260 | 2.367 | 2,176 | -0.06(-2.41%) |
Aug 03, 2006 | 2.415 | 2.591 | 2.318 | 2.425 | 3,490 | +0.02(+0.81%) |
Aug 02, 2006 | 2.396 | 2.484 | 2.308 | 2.406 | 7,497 | -0.02(-0.80%) |
Aug 01, 2006 | 2.484 | 2.620 | 2.250 | 2.425 | 22,063 | -0.09(-3.49%) |
Jul 31, 2006 | 2.669 | 2.669 | 2.474 | 2.513 | 17,248 | -0.02(-0.77%) |
Jul 28, 2006 | 2.542 | 2.669 | 2.484 | 2.532 | 5,749 | +0.00(+0.00%) |
Jul 27, 2006 | 2.581 | 2.591 | 2.532 | 2.532 | 3,685 | -0.09(-3.35%) |
Jul 26, 2006 | 2.581 | 2.620 | 2.581 | 2.620 | 2,053 | -0.07(-2.54%) |
Jul 25, 2006 | 2.581 | 2.688 | 2.581 | 2.688 | 487 | +0.11(+4.15%) |
Jul 24, 2006 | 2.698 | 2.698 | 2.581 | 2.581 | 308 | -0.04(-1.49%) |
Jul 21, 2006 | 2.620 | 2.620 | 2.620 | 2.620 | 2,269 | -0.04(-1.47%) |
Jul 20, 2006 | 2.581 | 2.659 | 2.581 | 2.659 | 1,466 | +0.04(+1.49%) |
Jul 19, 2006 | 2.582 | 2.620 | 2.581 | 2.620 | 2,361 | +0.03(+1.13%) |
Jul 18, 2006 | 2.659 | 2.659 | 2.581 | 2.591 | 3,490 | -0.04(-1.48%) |
Jul 17, 2006 | 2.649 | 2.747 | 2.591 | 2.630 | 7,113 | -0.14(-4.93%) |
Jul 14, 2006 | 2.776 | 2.776 | 2.766 | 2.766 | 1,101 | +0.07(+2.53%) |
Jul 13, 2006 | 2.727 | 2.766 | 2.649 | 2.698 | 5,595 | -0.06(-2.12%) |
Jul 12, 2006 | 2.756 | 2.795 | 2.737 | 2.756 | 3,901 | +0.04(+1.43%) |
Jul 11, 2006 | 2.776 | 2.854 | 2.717 | 2.717 | 6,514 | -0.05(-1.76%) |
Jul 10, 2006 | 2.738 | 2.866 | 2.738 | 2.766 | 9,158 | +0.03(+1.07%) |
Jul 07, 2006 | 2.912 | 2.912 | 2.727 | 2.737 | 4,517 | -0.05(-1.75%) |
Jul 06, 2006 | 2.893 | 2.893 | 2.727 | 2.786 | 3,388 | -0.08(-2.72%) |
Jul 05, 2006 | 2.688 | 2.912 | 2.678 | 2.863 | 7,940 | +0.22(+8.49%) |
Jul 03, 2006 | 2.639 | 2.639 | 2.639 | 2.639 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 2.639 | 2.639 | 2.639 | 2.639 | 2,040 | -0.02(-0.73%) |
Jun 29, 2006 | 2.649 | 2.767 | 2.649 | 2.659 | 2,977 | +0.00(+0.00%) |
Jun 28, 2006 | 2.698 | 2.698 | 2.649 | 2.659 | 821 | -0.06(-2.15%) |
Jun 27, 2006 | 2.639 | 2.795 | 2.639 | 2.717 | 2,874 | -0.09(-3.13%) |
Jun 26, 2006 | 2.766 | 2.854 | 2.766 | 2.805 | 9,651 | +0.16(+5.88%) |
Jun 23, 2006 | 2.630 | 2.649 | 2.630 | 2.649 | 2,017 | +0.04(+1.49%) |
Jun 22, 2006 | 2.630 | 2.708 | 2.610 | 2.610 | 1,745 | -0.03(-1.11%) |
Jun 21, 2006 | 2.776 | 2.805 | 2.630 | 2.639 | 7,002 | -0.04(-1.45%) |
Jun 20, 2006 | 2.815 | 2.815 | 2.532 | 2.678 | 18,323 | -0.08(-2.83%) |
Jun 19, 2006 | 2.649 | 2.776 | 2.620 | 2.756 | 7,980 | +0.06(+2.24%) |
Jun 16, 2006 | 2.542 | 2.756 | 2.532 | 2.696 | 63,960 | +0.04(+1.39%) |
Jun 15, 2006 | 2.698 | 2.854 | 2.562 | 2.659 | 123,411 | -0.07(-2.50%) |
Jun 14, 2006 | 2.630 | 2.863 | 2.591 | 2.727 | 75,482 | +0.19(+7.28%) |
Jun 13, 2006 | 2.659 | 2.844 | 2.532 | 2.542 | 26,664 | -0.12(-4.40%) |
Jun 12, 2006 | 3.049 | 3.063 | 2.659 | 2.659 | 28,286 | -0.40(-12.95%) |
Jun 09, 2006 | 3.117 | 3.117 | 3.054 | 3.054 | 2,464 | -0.01(-0.44%) |
Jun 08, 2006 | 3.185 | 3.185 | 3.019 | 3.068 | 22,793 | +0.01(+0.32%) |
Jun 07, 2006 | 3.068 | 3.078 | 3.058 | 3.058 | 6,417 | -0.06(-1.88%) |
Jun 06, 2006 | 3.312 | 3.312 | 2.971 | 3.117 | 12,700 | -0.11(-3.32%) |
Jun 05, 2006 | 3.214 | 3.253 | 3.214 | 3.224 | 3,980 | +0.01(+0.30%) |
Jun 02, 2006 | 3.126 | 3.224 | 3.068 | 3.214 | 4,312 | +0.10(+3.13%) |
Jun 01, 2006 | 3.195 | 3.195 | 3.117 | 3.117 | 1,026 | +0.06(+1.85%) |
May 31, 2006 | 3.058 | 3.146 | 3.039 | 3.060 | 4,625 | +0.00(+0.06%) |
May 30, 2006 | 3.195 | 3.195 | 3.058 | 3.058 | 9,034 | -0.14(-4.27%) |
May 26, 2006 | 3.195 | 3.214 | 3.156 | 3.195 | 9,753 | +0.07(+2.18%) |
May 25, 2006 | 3.117 | 3.185 | 3.029 | 3.126 | 4,948 | +0.04(+1.26%) |
May 24, 2006 | 3.019 | 3.175 | 3.010 | 3.087 | 10,164 | +0.02(+0.63%) |
May 23, 2006 | 3.204 | 3.204 | 3.000 | 3.068 | 22,331 | -0.07(-2.17%) |
May 22, 2006 | 3.087 | 3.234 | 3.078 | 3.136 | 30,370 | +0.06(+1.90%) |
May 19, 2006 | 3.331 | 3.799 | 3.039 | 3.078 | 167,965 | -0.21(-6.51%) |
May 18, 2006 | 3.214 | 3.350 | 3.214 | 3.292 | 11,524 | +0.03(+0.90%) |
May 17, 2006 | 3.195 | 3.458 | 3.175 | 3.263 | 51,112 | +0.09(+2.76%) |
May 16, 2006 | 3.019 | 3.204 | 3.019 | 3.175 | 25,380 | +0.09(+2.84%) |
May 15, 2006 | 2.980 | 3.087 | 2.980 | 3.087 | 1,950 | -0.02(-0.63%) |
May 12, 2006 | 2.990 | 3.156 | 2.971 | 3.107 | 4,351 | +0.08(+2.57%) |
May 11, 2006 | 3.156 | 3.156 | 2.990 | 3.029 | 6,067 | -0.05(-1.58%) |
May 10, 2006 | 3.058 | 3.136 | 3.058 | 3.078 | 4,825 | +0.04(+1.28%) |
May 09, 2006 | 3.038 | 3.117 | 3.019 | 3.039 | 9,607 | -0.05(-1.58%) |
May 08, 2006 | 3.117 | 3.117 | 3.019 | 3.087 | 6,260 | -0.02(-0.63%) |
May 05, 2006 | 3.078 | 3.117 | 3.029 | 3.107 | 4,344 | +0.02(+0.63%) |
May 04, 2006 | 3.156 | 3.156 | 2.980 | 3.087 | 21,569 | -0.05(-1.55%) |
May 03, 2006 | 3.107 | 3.799 | 3.029 | 3.136 | 177,643 | +0.12(+3.87%) |
May 02, 2006 | 2.990 | 3.087 | 2.951 | 3.019 | 8,602 | +0.02(+0.65%) |
May 01, 2006 | 3.068 | 3.097 | 2.932 | 3.000 | 5,338 | -0.01(-0.32%) |
Apr 28, 2006 | 3.068 | 3.068 | 2.971 | 3.010 | 4,825 | -0.07(-2.22%) |
Apr 27, 2006 | 3.000 | 3.097 | 2.922 | 3.078 | 21,559 | +0.03(+0.96%) |
Apr 26, 2006 | 3.000 | 3.097 | 3.000 | 3.049 | 1,721 | -0.03(-0.95%) |
Apr 25, 2006 | 3.019 | 3.107 | 2.980 | 3.078 | 10,729 | +0.05(+1.61%) |
Apr 24, 2006 | 3.019 | 3.107 | 3.019 | 3.029 | 3,983 | +0.01(+0.32%) |
Apr 21, 2006 | 2.980 | 3.097 | 2.941 | 3.019 | 11,817 | -0.02(-0.64%) |
Apr 20, 2006 | 3.000 | 3.057 | 2.941 | 3.039 | 8,881 | +0.04(+1.30%) |
Apr 19, 2006 | 3.117 | 3.117 | 2.932 | 3.000 | 14,671 | +0.01(+0.33%) |
Apr 18, 2006 | 2.922 | 3.097 | 2.922 | 2.990 | 2,823 | -0.04(-1.29%) |
Apr 17, 2006 | 3.019 | 3.087 | 2.980 | 3.029 | 3,901 | -0.04(-1.27%) |
Apr 13, 2006 | 3.029 | 3.097 | 2.999 | 3.068 | 3,781 | +0.04(+1.29%) |
Apr 12, 2006 | 3.039 | 3.097 | 2.961 | 3.029 | 33,317 | -0.01(-0.32%) |
Apr 11, 2006 | 3.087 | 3.146 | 2.922 | 3.039 | 25,359 | -0.05(-1.58%) |
Apr 10, 2006 | 3.019 | 3.146 | 2.971 | 3.087 | 5,358 | +0.15(+4.97%) |
Apr 07, 2006 | 2.942 | 3.029 | 2.941 | 2.941 | 3,696 | -0.08(-2.58%) |
Apr 06, 2006 | 2.942 | 3.049 | 2.941 | 3.019 | 9,445 | -0.02(-0.64%) |
Apr 05, 2006 | 2.941 | 3.039 | 2.941 | 3.039 | 7,905 | +0.06(+1.96%) |
Apr 04, 2006 | 2.941 | 2.982 | 2.941 | 2.980 | 6,468 | -0.01(-0.33%) |
Apr 03, 2006 | 3.117 | 3.117 | 2.932 | 2.990 | 13,963 | -0.12(-3.76%) |
Mar 31, 2006 | 3.087 | 3.214 | 2.922 | 3.107 | 26,588 | -0.09(-2.74%) |
Mar 30, 2006 | 3.165 | 3.214 | 3.117 | 3.195 | 5,338 | +0.08(+2.50%) |
Mar 29, 2006 | 3.302 | 3.312 | 3.068 | 3.117 | 26,596 | -0.09(-2.74%) |
Mar 28, 2006 | 3.360 | 3.360 | 3.175 | 3.204 | 7,495 | -0.10(-2.95%) |
Mar 27, 2006 | 3.292 | 3.370 | 3.234 | 3.302 | 10,010 | +0.09(+2.73%) |
Mar 24, 2006 | 3.419 | 3.419 | 3.185 | 3.214 | 17,626 | +0.00(+0.00%) |
Mar 23, 2006 | 3.370 | 3.536 | 3.156 | 3.214 | 35,216 | -0.25(-7.30%) |
Mar 22, 2006 | 3.126 | 3.876 | 3.126 | 3.467 | 120,228 | +0.34(+10.90%) |
Mar 21, 2006 | 3.107 | 3.126 | 3.107 | 3.126 | 9,197 | +0.05(+1.58%) |
Mar 20, 2006 | 3.156 | 3.156 | 3.068 | 3.078 | 5,549 | -0.06(-1.86%) |
Mar 17, 2006 | 3.029 | 3.321 | 3.029 | 3.136 | 14,066 | +0.03(+0.94%) |
Mar 16, 2006 | 3.165 | 3.234 | 3.039 | 3.107 | 18,428 | -0.06(-1.84%) |
Mar 15, 2006 | 3.166 | 3.166 | 3.078 | 3.165 | 12,537 | +0.03(+0.93%) |
Mar 14, 2006 | 3.399 | 3.399 | 3.136 | 3.136 | 50,100 | -0.25(-7.47%) |
Mar 13, 2006 | 3.389 | 4.071 | 3.175 | 3.389 | 312,792 | +0.56(+20.00%) |
Mar 10, 2006 | 2.805 | 2.854 | 2.776 | 2.825 | 35,574 | -0.03(-1.02%) |
Mar 09, 2006 | 2.766 | 2.863 | 2.756 | 2.854 | 9,548 | +0.09(+3.17%) |
Mar 08, 2006 | 2.766 | 2.844 | 2.766 | 2.766 | 6,876 | -0.04(-1.39%) |
Mar 07, 2006 | 2.844 | 2.951 | 2.805 | 2.805 | 9,015 | +0.00(+0.07%) |
Mar 06, 2006 | 2.803 | 2.803 | 2.803 | 2.803 | 102 | -0.01(-0.42%) |
Mar 03, 2006 | 2.766 | 2.863 | 2.737 | 2.815 | 7,289 | -0.02(-0.61%) |
Mar 02, 2006 | 2.825 | 2.922 | 2.727 | 2.832 | 7,805 | +0.01(+0.26%) |
Mar 01, 2006 | 2.825 | 2.825 | 2.825 | 2.825 | 770 | +0.00(+0.00%) |
Feb 28, 2006 | 2.795 | 2.990 | 2.825 | 2.825 | 1,540 | +0.03(+1.05%) |
Feb 27, 2006 | 2.795 | 2.912 | 2.786 | 2.795 | 821 | -0.04(-1.37%) |
Feb 24, 2006 | 2.873 | 2.883 | 2.834 | 2.834 | 3,054 | -0.07(-2.35%) |
Feb 23, 2006 | 2.873 | 3.000 | 2.834 | 2.902 | 7,084 | -0.11(-3.56%) |
Feb 22, 2006 | 2.747 | 3.010 | 2.737 | 3.010 | 4,820 | +0.14(+4.75%) |
Feb 21, 2006 | 2.873 | 2.873 | 2.727 | 2.873 | 14,011 | +0.06(+2.08%) |
Feb 17, 2006 | 2.815 | 2.815 | 2.815 | 2.815 | 205 | -0.01(-0.34%) |
Feb 16, 2006 | 2.825 | 2.912 | 2.815 | 2.825 | 8,932 | -0.05(-1.69%) |
Feb 15, 2006 | 2.922 | 2.922 | 2.815 | 2.873 | 36,582 | -0.13(-4.22%) |
Feb 14, 2006 | 3.000 | 3.000 | 2.932 | 3.000 | 821 | +0.08(+2.67%) |
Feb 13, 2006 | 2.932 | 3.010 | 2.922 | 2.922 | 2,772 | -0.02(-0.66%) |
Feb 10, 2006 | 2.893 | 3.079 | 2.863 | 2.941 | 6,900 | +0.08(+2.72%) |
Feb 09, 2006 | 2.980 | 3.214 | 2.863 | 2.863 | 26,592 | -0.13(-4.21%) |
Feb 08, 2006 | 3.019 | 3.019 | 2.834 | 2.989 | 7,290 | +0.07(+2.31%) |
Feb 07, 2006 | 2.849 | 3.117 | 2.825 | 2.922 | 34,450 | -0.02(-0.66%) |
Feb 06, 2006 | 2.805 | 3.000 | 2.805 | 2.941 | 14,031 | -0.07(-2.26%) |
Feb 03, 2006 | 2.805 | 3.009 | 2.805 | 3.009 | 56,595 | +0.20(+7.29%) |
Feb 02, 2006 | 2.873 | 3.292 | 2.747 | 2.805 | 74,488 | -0.07(-2.37%) |
Feb 01, 2006 | 2.873 | 3.107 | 2.776 | 2.873 | 16,276 | -0.02(-0.67%) |
Jan 31, 2006 | 2.951 | 2.961 | 2.766 | 2.893 | 9,748 | +0.00(+0.00%) |
Jan 30, 2006 | 3.010 | 3.019 | 2.708 | 2.893 | 44,287 | +0.01(+0.34%) |
Jan 27, 2006 | 2.883 | 3.350 | 2.776 | 2.883 | 178,901 | +0.07(+2.42%) |
Jan 26, 2006 | 2.756 | 2.893 | 2.717 | 2.815 | 15,813 | +0.00(+0.00%) |
Jan 25, 2006 | 2.786 | 2.971 | 2.708 | 2.815 | 18,638 | -0.05(-1.70%) |
Jan 24, 2006 | 3.000 | 3.000 | 2.863 | 2.863 | 359 | +0.12(+4.26%) |
Jan 23, 2006 | 2.863 | 2.863 | 2.717 | 2.747 | 3,664 | -0.06(-2.08%) |
Jan 20, 2006 | 2.922 | 2.922 | 2.669 | 2.805 | 24,365 | -0.05(-1.71%) |
Jan 19, 2006 | 2.717 | 3.000 | 2.717 | 2.854 | 12,147 | +0.16(+5.78%) |
Jan 18, 2006 | 2.834 | 2.871 | 2.698 | 2.698 | 13,414 | -0.20(-7.05%) |
Jan 17, 2006 | 2.941 | 3.049 | 2.825 | 2.902 | 7,194 | -0.04(-1.32%) |
Jan 13, 2006 | 2.912 | 2.990 | 2.893 | 2.941 | 7,406 | -0.03(-0.98%) |
Jan 12, 2006 | 3.019 | 3.019 | 2.902 | 2.971 | 9,856 | -0.19(-5.86%) |
Jan 11, 2006 | 2.932 | 3.506 | 2.863 | 3.156 | 78,843 | +0.24(+8.36%) |
Jan 10, 2006 | 2.941 | 3.029 | 2.912 | 2.912 | 3,490 | -0.13(-4.17%) |
Jan 09, 2006 | 2.844 | 3.117 | 2.682 | 3.039 | 10,009 | +0.12(+4.00%) |
Jan 06, 2006 | 2.863 | 2.932 | 2.834 | 2.922 | 6,843 | +0.01(+0.33%) |
Jan 05, 2006 | 3.039 | 3.195 | 2.883 | 2.912 | 12,070 | -0.05(-1.64%) |
Jan 04, 2006 | 2.922 | 3.029 | 2.834 | 2.961 | 7,295 | +0.05(+1.67%) |
Jan 03, 2006 | 2.834 | 3.029 | 2.834 | 2.912 | 8,218 | +0.08(+2.75%) |
Dec 30, 2005 | 2.776 | 2.834 | 2.649 | 2.834 | 19,275 | +0.03(+1.04%) |
Dec 29, 2005 | 2.825 | 2.849 | 2.708 | 2.805 | 9,044 | -0.02(-0.69%) |
Dec 28, 2005 | 2.763 | 2.844 | 2.678 | 2.825 | 28,850 | +0.06(+2.11%) |
Dec 27, 2005 | 2.776 | 2.805 | 2.688 | 2.766 | 20,123 | -0.09(-3.07%) |
Dec 23, 2005 | 2.834 | 2.922 | 2.747 | 2.854 | 26,489 | -0.04(-1.35%) |
Dec 22, 2005 | 2.932 | 2.941 | 2.854 | 2.893 | 14,248 | -0.04(-1.33%) |
Dec 21, 2005 | 3.175 | 3.185 | 2.873 | 2.932 | 28,267 | -0.23(-7.38%) |
Dec 20, 2005 | 3.253 | 3.253 | 3.165 | 3.165 | 4,219 | -0.08(-2.40%) |
Dec 19, 2005 | 3.477 | 3.477 | 3.195 | 3.243 | 26,518 | -0.31(-8.77%) |
Dec 16, 2005 | 3.584 | 3.730 | 3.448 | 3.555 | 23,587 | -0.10(-2.67%) |
Dec 15, 2005 | 3.799 | 3.799 | 3.516 | 3.652 | 17,424 | +0.12(+3.31%) |
Dec 14, 2005 | 3.516 | 3.701 | 3.438 | 3.536 | 20,725 | +0.03(+0.83%) |
Dec 13, 2005 | 3.691 | 3.691 | 3.428 | 3.506 | 9,748 | -0.20(-5.51%) |
Dec 12, 2005 | 3.837 | 3.837 | 3.409 | 3.711 | 40,349 | +0.08(+2.14%) |
Dec 09, 2005 | 3.740 | 3.740 | 3.350 | 3.633 | 20,430 | +0.07(+1.91%) |
Dec 08, 2005 | 3.273 | 4.178 | 3.273 | 3.565 | 158,866 | +0.29(+8.93%) |
Dec 07, 2005 | 3.165 | 3.302 | 3.000 | 3.273 | 18,090 | +0.11(+3.38%) |
Dec 06, 2005 | 3.175 | 3.195 | 3.019 | 3.165 | 23,995 | +0.05(+1.56%) |
Dec 05, 2005 | 3.399 | 3.399 | 2.941 | 3.117 | 20,160 | +0.06(+1.91%) |
Dec 02, 2005 | 3.019 | 3.516 | 2.941 | 3.058 | 103,713 | +0.16(+5.37%) |
Dec 01, 2005 | 2.825 | 3.087 | 2.737 | 2.902 | 70,651 | +0.05(+1.71%) |
Nov 30, 2005 | 2.834 | 2.902 | 2.727 | 2.854 | 12,525 | -0.01(-0.34%) |
Nov 29, 2005 | 2.795 | 2.909 | 2.795 | 2.863 | 44,805 | +0.07(+2.44%) |
Nov 28, 2005 | 2.941 | 3.019 | 2.727 | 2.795 | 103,144 | -0.28(-9.18%) |
Nov 25, 2005 | 3.029 | 3.087 | 2.932 | 3.078 | 13,864 | -0.02(-0.63%) |
Nov 23, 2005 | 3.312 | 3.312 | 2.941 | 3.097 | 38,070 | -0.24(-7.29%) |
Nov 22, 2005 | 2.932 | 3.341 | 2.932 | 3.341 | 73,609 | -0.24(-6.79%) |
Nov 21, 2005 | 3.341 | 3.691 | 3.165 | 3.584 | 51,140 | +0.06(+1.66%) |
Nov 18, 2005 | 3.750 | 3.808 | 3.360 | 3.526 | 51,744 | -0.16(-4.23%) |
Nov 17, 2005 | 3.672 | 3.682 | 3.604 | 3.682 | 13,696 | +0.00(+0.00%) |
Nov 16, 2005 | 3.613 | 3.730 | 3.477 | 3.682 | 30,139 | +0.02(+0.53%) |
Nov 15, 2005 | 4.032 | 4.032 | 3.545 | 3.662 | 69,829 | -0.24(-6.23%) |
Nov 14, 2005 | 3.497 | 4.188 | 3.477 | 3.906 | 106,810 | +0.30(+8.38%) |
Nov 11, 2005 | 3.613 | 3.691 | 3.506 | 3.604 | 9,765 | -0.01(-0.27%) |
Nov 10, 2005 | 3.613 | 3.613 | 3.478 | 3.613 | 14,328 | +0.02(+0.54%) |
Nov 09, 2005 | 3.565 | 3.613 | 3.438 | 3.594 | 9,205 | +0.07(+1.93%) |
Nov 08, 2005 | 3.808 | 3.808 | 3.506 | 3.526 | 6,776 | -0.03(-0.82%) |
Nov 07, 2005 | 3.458 | 3.974 | 3.458 | 3.555 | 26,384 | +0.07(+1.96%) |
Nov 04, 2005 | 3.526 | 3.643 | 3.428 | 3.487 | 26,185 | -0.15(-4.02%) |
Nov 03, 2005 | 3.808 | 3.818 | 3.613 | 3.633 | 16,129 | -0.21(-5.57%) |
Nov 02, 2005 | 3.623 | 4.139 | 3.506 | 3.847 | 45,227 | +0.18(+4.77%) |