Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.160 | 4.190 | 4.000 | 4.090 | 33,300 | -0.11(-2.62%) |
Nov 29, 2006 | 4.400 | 4.420 | 4.120 | 4.200 | 27,893 | -0.11(-2.55%) |
Nov 28, 2006 | 4.480 | 4.600 | 4.310 | 4.310 | 25,182 | -0.16(-3.58%) |
Nov 27, 2006 | 4.710 | 4.940 | 4.350 | 4.470 | 61,181 | -0.30(-6.29%) |
Nov 24, 2006 | 4.160 | 5.230 | 4.150 | 4.770 | 398,982 | +0.64(+15.50%) |
Nov 22, 2006 | 4.080 | 4.500 | 4.000 | 4.130 | 90,465 | +0.01(+0.32%) |
Nov 21, 2006 | 4.150 | 4.210 | 4.020 | 4.117 | 24,135 | -0.07(-1.75%) |
Nov 20, 2006 | 4.320 | 4.320 | 4.000 | 4.190 | 31,489 | +0.08(+1.94%) |
Nov 17, 2006 | 3.610 | 4.270 | 3.610 | 4.110 | 80,258 | +0.46(+12.61%) |
Nov 16, 2006 | 3.940 | 4.060 | 3.650 | 3.650 | 29,005 | -0.25(-6.41%) |
Nov 15, 2006 | 4.360 | 4.390 | 3.760 | 3.900 | 75,607 | -0.17(-4.06%) |
Nov 14, 2006 | 3.290 | 4.790 | 3.290 | 4.065 | 449,562 | +0.77(+23.18%) |
Nov 13, 2006 | 3.250 | 3.300 | 3.110 | 3.300 | 23,349 | +0.08(+2.48%) |
Nov 10, 2006 | 3.260 | 3.300 | 3.110 | 3.220 | 12,400 | +0.07(+2.22%) |
Nov 09, 2006 | 3.180 | 3.190 | 3.110 | 3.150 | 8,255 | -0.09(-2.78%) |
Nov 08, 2006 | 3.180 | 3.260 | 3.180 | 3.240 | 3,500 | -0.04(-1.22%) |
Nov 07, 2006 | 3.240 | 3.280 | 3.230 | 3.280 | 6,300 | +0.10(+3.14%) |
Nov 06, 2006 | 3.200 | 3.280 | 3.180 | 3.180 | 7,600 | -0.09(-2.75%) |
Nov 03, 2006 | 3.240 | 3.290 | 3.190 | 3.270 | 8,815 | +0.03(+0.93%) |
Nov 02, 2006 | 3.240 | 3.240 | 3.190 | 3.240 | 3,890 | +0.02(+0.62%) |
Nov 01, 2006 | 3.220 | 3.240 | 3.188 | 3.220 | 5,250 | +0.03(+0.94%) |
Oct 31, 2006 | 3.240 | 3.240 | 3.150 | 3.190 | 5,131 | -0.04(-1.24%) |
Oct 30, 2006 | 3.140 | 3.230 | 3.120 | 3.230 | 6,562 | +0.06(+1.99%) |
Oct 27, 2006 | 3.220 | 3.230 | 3.150 | 3.167 | 2,705 | -0.07(-2.25%) |
Oct 26, 2006 | 3.230 | 3.450 | 3.220 | 3.240 | 13,637 | -0.02(-0.61%) |
Oct 25, 2006 | 3.200 | 3.340 | 3.200 | 3.260 | 23,599 | +0.05(+1.56%) |
Oct 24, 2006 | 3.160 | 3.350 | 3.160 | 3.210 | 8,930 | -0.05(-1.53%) |
Oct 23, 2006 | 3.270 | 3.420 | 3.250 | 3.260 | 13,425 | -0.08(-2.40%) |
Oct 20, 2006 | 3.450 | 3.480 | 3.150 | 3.340 | 16,092 | -0.06(-1.76%) |
Oct 19, 2006 | 3.320 | 3.440 | 3.310 | 3.400 | 9,117 | +0.10(+3.03%) |
Oct 18, 2006 | 3.270 | 3.390 | 3.270 | 3.300 | 5,464 | -0.10(-2.94%) |
Oct 17, 2006 | 3.390 | 3.450 | 3.390 | 3.400 | 6,879 | -0.04(-1.16%) |
Oct 16, 2006 | 3.270 | 3.440 | 3.270 | 3.440 | 6,421 | +0.08(+2.34%) |
Oct 13, 2006 | 3.330 | 3.370 | 3.230 | 3.361 | 7,118 | -0.02(-0.55%) |
Oct 12, 2006 | 3.310 | 3.390 | 3.310 | 3.380 | 3,100 | +0.06(+1.80%) |
Oct 11, 2006 | 3.390 | 3.400 | 3.220 | 3.320 | 7,538 | +0.01(+0.30%) |
Oct 10, 2006 | 3.324 | 3.380 | 3.300 | 3.310 | 2,486 | -0.03(-0.90%) |
Oct 09, 2006 | 3.350 | 3.370 | 3.300 | 3.340 | 5,865 | -0.03(-0.89%) |
Oct 06, 2006 | 3.310 | 3.370 | 3.244 | 3.370 | 5,511 | +0.12(+3.69%) |
Oct 05, 2006 | 3.240 | 3.340 | 3.100 | 3.250 | 24,784 | +0.11(+3.50%) |
Oct 04, 2006 | 3.080 | 3.150 | 3.050 | 3.140 | 25,076 | +0.04(+1.29%) |
Oct 03, 2006 | 3.080 | 3.430 | 3.080 | 3.100 | 27,460 | +0.04(+1.31%) |
Oct 02, 2006 | 3.010 | 3.440 | 3.010 | 3.060 | 5,964 | -0.36(-10.53%) |
Sep 29, 2006 | 3.410 | 3.470 | 3.410 | 3.420 | 6,289 | +0.07(+2.09%) |
Sep 28, 2006 | 3.300 | 3.450 | 3.270 | 3.350 | 2,800 | -0.12(-3.46%) |
Sep 27, 2006 | 3.423 | 3.470 | 3.420 | 3.470 | 2,350 | +0.06(+1.76%) |
Sep 26, 2006 | 3.220 | 3.410 | 3.220 | 3.410 | 13,591 | +0.18(+5.57%) |
Sep 25, 2006 | 3.280 | 3.430 | 3.230 | 3.230 | 11,779 | -0.07(-2.12%) |
Sep 22, 2006 | 3.280 | 3.350 | 3.280 | 3.300 | 1,975 | -0.07(-2.08%) |
Sep 21, 2006 | 3.280 | 3.380 | 3.280 | 3.370 | 1,096 | +0.03(+0.90%) |
Sep 20, 2006 | 3.400 | 3.450 | 3.300 | 3.340 | 6,570 | -0.07(-2.05%) |
Sep 19, 2006 | 3.450 | 3.450 | 3.360 | 3.410 | 1,641 | +0.06(+1.79%) |
Sep 18, 2006 | 3.370 | 3.500 | 3.320 | 3.350 | 9,150 | -0.08(-2.33%) |
Sep 15, 2006 | 3.380 | 3.430 | 3.380 | 3.430 | 1,275 | -0.05(-1.30%) |
Sep 14, 2006 | 3.480 | 3.480 | 3.350 | 3.475 | 9,596 | +0.00(+0.14%) |
Sep 13, 2006 | 3.350 | 3.510 | 3.350 | 3.470 | 5,568 | +0.06(+1.76%) |
Sep 12, 2006 | 3.410 | 3.590 | 3.410 | 3.410 | 9,146 | -0.07(-2.01%) |
Sep 11, 2006 | 3.520 | 3.520 | 3.400 | 3.480 | 4,499 | +0.12(+3.65%) |
Sep 08, 2006 | 3.280 | 3.520 | 3.280 | 3.358 | 6,407 | +0.07(+2.05%) |
Sep 07, 2006 | 3.530 | 3.530 | 3.280 | 3.290 | 21,400 | +0.04(+1.23%) |
Sep 06, 2006 | 3.270 | 3.450 | 3.250 | 3.250 | 13,525 | -0.10(-2.99%) |
Sep 05, 2006 | 3.600 | 3.600 | 3.350 | 3.350 | 11,922 | -0.18(-5.10%) |
Sep 01, 2006 | 3.400 | 3.560 | 3.400 | 3.530 | 12,170 | +0.18(+5.37%) |
Aug 31, 2006 | 3.400 | 3.450 | 3.340 | 3.350 | 4,615 | -0.05(-1.47%) |
Aug 30, 2006 | 3.650 | 3.650 | 3.360 | 3.400 | 15,453 | -0.30(-8.11%) |
Aug 29, 2006 | 3.710 | 3.710 | 3.700 | 3.700 | 8,100 | +0.00(+0.00%) |
Aug 28, 2006 | 3.750 | 3.750 | 3.700 | 3.700 | 5,655 | +0.05(+1.37%) |
Aug 25, 2006 | 3.650 | 3.650 | 3.650 | 3.650 | 200 | +0.02(+0.55%) |
Aug 24, 2006 | 3.580 | 3.630 | 3.570 | 3.630 | 2,400 | -0.03(-0.82%) |
Aug 23, 2006 | 3.700 | 3.700 | 3.570 | 3.660 | 6,370 | +0.03(+0.83%) |
Aug 22, 2006 | 3.510 | 3.660 | 3.500 | 3.630 | 7,599 | -0.08(-2.16%) |
Aug 21, 2006 | 3.710 | 3.760 | 3.450 | 3.710 | 9,690 | +0.08(+2.20%) |
Aug 18, 2006 | 3.470 | 3.735 | 3.430 | 3.630 | 6,045 | +0.06(+1.68%) |
Aug 17, 2006 | 3.570 | 3.599 | 3.340 | 3.570 | 22,709 | +0.00(+0.00%) |
Aug 16, 2006 | 3.450 | 3.600 | 3.440 | 3.570 | 12,150 | +0.10(+2.88%) |
Aug 15, 2006 | 3.400 | 3.480 | 3.366 | 3.470 | 11,520 | +0.12(+3.58%) |
Aug 14, 2006 | 3.300 | 3.450 | 3.300 | 3.350 | 21,500 | +0.07(+2.13%) |
Aug 11, 2006 | 3.230 | 3.290 | 3.180 | 3.280 | 6,583 | +0.05(+1.54%) |
Aug 10, 2006 | 3.260 | 3.290 | 3.230 | 3.230 | 1,600 | -0.02(-0.61%) |
Aug 09, 2006 | 3.170 | 3.290 | 3.170 | 3.250 | 7,690 | +0.02(+0.52%) |
Aug 08, 2006 | 3.260 | 3.280 | 3.210 | 3.233 | 2,037 | -0.06(-1.73%) |
Aug 07, 2006 | 3.230 | 3.340 | 3.160 | 3.290 | 13,722 | +0.06(+1.86%) |
Aug 04, 2006 | 3.050 | 3.370 | 3.010 | 3.230 | 22,503 | +0.12(+3.86%) |
Aug 03, 2006 | 3.400 | 3.400 | 3.110 | 3.110 | 12,603 | -0.31(-9.06%) |
Aug 02, 2006 | 3.430 | 3.520 | 3.330 | 3.420 | 8,531 | -0.15(-4.20%) |
Aug 01, 2006 | 3.560 | 3.680 | 3.490 | 3.570 | 7,449 | +0.03(+0.85%) |
Jul 31, 2006 | 3.500 | 3.760 | 3.500 | 3.540 | 16,940 | -0.04(-1.12%) |
Jul 28, 2006 | 3.450 | 3.580 | 3.450 | 3.580 | 9,100 | +0.04(+1.13%) |
Jul 27, 2006 | 3.640 | 3.740 | 3.520 | 3.540 | 7,600 | -0.26(-6.84%) |
Jul 26, 2006 | 3.810 | 3.980 | 3.720 | 3.800 | 13,100 | -0.20(-5.00%) |
Jul 25, 2006 | 3.850 | 4.000 | 3.760 | 4.000 | 13,607 | +0.02(+0.50%) |
Jul 24, 2006 | 3.880 | 4.170 | 3.850 | 3.980 | 5,000 | +0.01(+0.25%) |
Jul 21, 2006 | 3.950 | 4.040 | 3.860 | 3.970 | 7,399 | -0.02(-0.50%) |
Jul 20, 2006 | 4.040 | 4.040 | 3.960 | 3.990 | 20,392 | -0.17(-4.08%) |
Jul 19, 2006 | 4.000 | 4.190 | 4.000 | 4.160 | 5,325 | +0.07(+1.71%) |
Jul 18, 2006 | 4.070 | 4.153 | 4.060 | 4.090 | 6,531 | +0.08(+2.00%) |
Jul 17, 2006 | 4.010 | 4.010 | 4.006 | 4.010 | 500 | +0.00(+0.00%) |
Jul 14, 2006 | 4.020 | 4.020 | 4.000 | 4.010 | 3,149 | -0.02(-0.50%) |
Jul 13, 2006 | 4.020 | 4.120 | 4.020 | 4.030 | 2,600 | -0.03(-0.74%) |
Jul 12, 2006 | 4.100 | 4.160 | 4.030 | 4.060 | 12,779 | -0.04(-0.98%) |
Jul 11, 2006 | 4.050 | 4.100 | 4.040 | 4.100 | 1,796 | +0.06(+1.49%) |
Jul 10, 2006 | 4.030 | 4.150 | 4.030 | 4.040 | 6,665 | -0.04(-1.00%) |
Jul 07, 2006 | 4.090 | 4.190 | 4.040 | 4.081 | 8,500 | +0.00(+0.02%) |
Jul 06, 2006 | 4.220 | 4.220 | 4.030 | 4.080 | 8,000 | -0.09(-2.16%) |
Jul 05, 2006 | 4.060 | 4.178 | 4.056 | 4.170 | 5,945 | -0.08(-1.88%) |
Jul 03, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 1,200 | +0.15(+3.66%) |
Jun 30, 2006 | 4.200 | 4.200 | 4.040 | 4.100 | 3,914 | -0.10(-2.38%) |
Jun 29, 2006 | 4.160 | 4.330 | 4.020 | 4.200 | 2,700 | -0.05(-1.18%) |
Jun 28, 2006 | 4.250 | 4.300 | 4.250 | 4.250 | 1,520 | -0.01(-0.23%) |
Jun 27, 2006 | 4.330 | 4.330 | 4.200 | 4.260 | 9,825 | -0.07(-1.66%) |
Jun 26, 2006 | 4.400 | 4.400 | 4.330 | 4.332 | 700 | -0.02(-0.41%) |
Jun 23, 2006 | 4.330 | 4.350 | 4.330 | 4.350 | 1,011 | -0.04(-0.91%) |
Jun 22, 2006 | 4.330 | 4.490 | 4.330 | 4.390 | 3,401 | -0.13(-2.88%) |
Jun 21, 2006 | 4.400 | 4.520 | 4.330 | 4.520 | 2,225 | +0.19(+4.39%) |
Jun 20, 2006 | 4.392 | 4.450 | 4.330 | 4.330 | 2,250 | -0.05(-1.14%) |
Jun 19, 2006 | 4.300 | 4.470 | 4.300 | 4.380 | 9,740 | +0.05(+1.23%) |
Jun 16, 2006 | 4.400 | 4.440 | 4.327 | 4.327 | 13,734 | -0.07(-1.67%) |
Jun 15, 2006 | 4.430 | 4.482 | 4.400 | 4.400 | 9,080 | +0.01(+0.23%) |
Jun 14, 2006 | 4.380 | 4.410 | 4.350 | 4.390 | 1,350 | -0.04(-0.81%) |
Jun 13, 2006 | 4.510 | 4.520 | 4.250 | 4.426 | 11,381 | -0.13(-2.94%) |
Jun 12, 2006 | 4.500 | 4.610 | 4.482 | 4.560 | 2,300 | -0.03(-0.65%) |
Jun 09, 2006 | 4.520 | 4.600 | 4.450 | 4.590 | 1,600 | +0.08(+1.77%) |
Jun 08, 2006 | 4.590 | 4.590 | 4.390 | 4.510 | 6,080 | +0.14(+3.20%) |
Jun 07, 2006 | 4.450 | 4.650 | 4.350 | 4.370 | 9,760 | -0.04(-0.91%) |
Jun 06, 2006 | 4.680 | 4.680 | 4.300 | 4.410 | 11,075 | -0.07(-1.56%) |
Jun 05, 2006 | 4.300 | 4.650 | 4.300 | 4.480 | 13,463 | +0.17(+3.94%) |
Jun 02, 2006 | 4.350 | 4.470 | 4.150 | 4.310 | 8,800 | -0.04(-0.92%) |
Jun 01, 2006 | 4.340 | 4.480 | 4.340 | 4.350 | 400 | +0.06(+1.40%) |
May 31, 2006 | 4.346 | 4.470 | 4.200 | 4.290 | 11,050 | -0.04(-0.92%) |
May 30, 2006 | 4.420 | 4.550 | 4.250 | 4.330 | 3,506 | -0.09(-2.04%) |
May 26, 2006 | 4.410 | 4.570 | 4.400 | 4.420 | 3,963 | -0.05(-1.12%) |
May 25, 2006 | 4.510 | 4.570 | 4.420 | 4.470 | 8,400 | -0.19(-4.08%) |
May 24, 2006 | 4.510 | 4.700 | 4.510 | 4.660 | 950 | +0.15(+3.33%) |
May 23, 2006 | 4.730 | 4.840 | 4.510 | 4.510 | 3,822 | +0.00(+0.00%) |
May 22, 2006 | 4.660 | 4.890 | 4.510 | 4.510 | 9,878 | -0.05(-1.10%) |
May 19, 2006 | 4.400 | 4.970 | 4.260 | 4.560 | 21,050 | +0.12(+2.70%) |
May 18, 2006 | 4.510 | 4.610 | 4.440 | 4.440 | 3,587 | +0.06(+1.37%) |
May 17, 2006 | 4.480 | 4.530 | 4.300 | 4.380 | 9,325 | -0.04(-1.02%) |
May 16, 2006 | 4.400 | 4.510 | 4.400 | 4.425 | 5,825 | -0.04(-0.78%) |
May 15, 2006 | 4.740 | 4.810 | 4.450 | 4.460 | 10,260 | -0.30(-6.30%) |
May 12, 2006 | 4.800 | 4.810 | 4.760 | 4.760 | 3,700 | -0.08(-1.65%) |
May 11, 2006 | 4.700 | 4.880 | 4.700 | 4.840 | 8,125 | -0.12(-2.42%) |
May 10, 2006 | 4.660 | 4.960 | 4.660 | 4.960 | 10,404 | +0.26(+5.53%) |
May 09, 2006 | 4.610 | 4.700 | 4.610 | 4.700 | 26,790 | +0.07(+1.51%) |
May 08, 2006 | 4.680 | 4.690 | 4.520 | 4.630 | 12,908 | +0.03(+0.65%) |
May 05, 2006 | 4.560 | 4.720 | 4.560 | 4.600 | 4,305 | -0.14(-2.95%) |
May 04, 2006 | 4.590 | 4.740 | 4.590 | 4.740 | 2,134 | +0.13(+2.78%) |
May 03, 2006 | 4.570 | 4.720 | 4.570 | 4.612 | 7,100 | +0.09(+2.04%) |
May 02, 2006 | 4.230 | 4.720 | 4.230 | 4.520 | 10,360 | -0.06(-1.31%) |
May 01, 2006 | 4.770 | 4.860 | 4.410 | 4.580 | 12,688 | -0.10(-2.14%) |
Apr 28, 2006 | 4.340 | 4.680 | 4.330 | 4.680 | 13,000 | +0.21(+4.72%) |
Apr 27, 2006 | 4.570 | 4.750 | 4.340 | 4.469 | 18,943 | -0.03(-0.69%) |
Apr 26, 2006 | 4.620 | 4.810 | 4.500 | 4.500 | 17,856 | -0.16(-3.43%) |
Apr 25, 2006 | 4.850 | 4.910 | 4.610 | 4.660 | 6,465 | -0.25(-5.09%) |
Apr 24, 2006 | 4.900 | 4.980 | 4.900 | 4.910 | 3,384 | -0.09(-1.80%) |
Apr 21, 2006 | 5.090 | 5.090 | 4.960 | 5.000 | 6,900 | -0.19(-3.66%) |
Apr 20, 2006 | 4.890 | 5.190 | 4.890 | 5.190 | 4,640 | +0.18(+3.59%) |
Apr 19, 2006 | 5.000 | 5.070 | 4.930 | 5.010 | 5,623 | -0.03(-0.60%) |
Apr 18, 2006 | 5.010 | 5.150 | 5.000 | 5.040 | 7,130 | -0.12(-2.33%) |
Apr 17, 2006 | 5.210 | 5.260 | 5.150 | 5.160 | 8,617 | +0.01(+0.19%) |
Apr 13, 2006 | 5.280 | 5.280 | 5.150 | 5.150 | 4,385 | +0.00(+0.00%) |
Apr 12, 2006 | 5.200 | 5.200 | 5.120 | 5.150 | 7,948 | +0.00(+0.00%) |
Apr 11, 2006 | 5.130 | 5.200 | 5.130 | 5.150 | 8,400 | +0.02(+0.39%) |
Apr 10, 2006 | 5.190 | 5.190 | 5.020 | 5.130 | 16,830 | +0.02(+0.39%) |
Apr 07, 2006 | 4.940 | 5.110 | 4.810 | 5.110 | 8,200 | +0.19(+3.86%) |
Apr 06, 2006 | 5.150 | 5.150 | 4.860 | 4.920 | 9,375 | -0.19(-3.72%) |
Apr 05, 2006 | 5.000 | 5.190 | 4.970 | 5.110 | 10,217 | +0.20(+4.07%) |
Apr 04, 2006 | 5.120 | 5.250 | 4.900 | 4.910 | 11,242 | -0.27(-5.21%) |
Apr 03, 2006 | 5.250 | 5.250 | 5.050 | 5.180 | 7,827 | -0.01(-0.19%) |
Mar 31, 2006 | 5.100 | 5.250 | 5.050 | 5.190 | 6,107 | +0.12(+2.37%) |
Mar 30, 2006 | 5.380 | 5.440 | 5.070 | 5.070 | 12,188 | -0.18(-3.43%) |
Mar 29, 2006 | 5.130 | 5.250 | 5.100 | 5.250 | 14,621 | +0.19(+3.75%) |
Mar 28, 2006 | 5.140 | 5.150 | 5.060 | 5.060 | 3,837 | +0.01(+0.20%) |
Mar 27, 2006 | 5.150 | 5.150 | 5.020 | 5.050 | 8,800 | -0.02(-0.39%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.030 | 5.070 | 11,550 | +0.02(+0.40%) |
Mar 23, 2006 | 5.100 | 5.140 | 5.030 | 5.050 | 16,200 | +0.00(+0.00%) |
Mar 22, 2006 | 5.050 | 5.100 | 5.030 | 5.050 | 22,000 | -0.02(-0.39%) |
Mar 21, 2006 | 5.030 | 5.100 | 5.030 | 5.070 | 7,084 | +0.02(+0.40%) |
Mar 20, 2006 | 5.100 | 5.100 | 4.040 | 5.050 | 14,473 | +0.00(+0.00%) |
Mar 17, 2006 | 4.840 | 5.100 | 4.500 | 5.050 | 37,147 | +0.07(+1.41%) |
Mar 16, 2006 | 5.000 | 5.070 | 4.980 | 4.980 | 9,850 | -0.02(-0.40%) |
Mar 15, 2006 | 5.070 | 5.080 | 4.990 | 5.000 | 39,141 | +0.09(+1.83%) |
Mar 14, 2006 | 5.100 | 5.100 | 4.866 | 4.910 | 8,689 | +0.05(+1.05%) |
Mar 13, 2006 | 4.690 | 5.000 | 4.640 | 4.859 | 19,953 | +0.42(+9.44%) |
Mar 10, 2006 | 5.140 | 5.140 | 4.440 | 4.440 | 66,399 | -0.81(-15.43%) |
Mar 09, 2006 | 5.300 | 5.300 | 5.150 | 5.250 | 10,145 | +0.01(+0.19%) |
Mar 08, 2006 | 5.160 | 5.280 | 5.150 | 5.240 | 4,580 | +0.10(+1.95%) |
Mar 07, 2006 | 5.020 | 5.250 | 5.000 | 5.140 | 24,210 | +0.06(+1.18%) |
Mar 06, 2006 | 5.280 | 5.300 | 5.080 | 5.080 | 10,519 | -0.20(-3.79%) |
Mar 03, 2006 | 5.360 | 5.360 | 5.250 | 5.280 | 5,785 | +0.08(+1.54%) |
Mar 02, 2006 | 5.250 | 5.300 | 5.150 | 5.200 | 5,490 | +0.01(+0.19%) |
Mar 01, 2006 | 5.190 | 5.190 | 5.010 | 5.190 | 4,300 | +0.12(+2.37%) |
Feb 28, 2006 | 5.190 | 5.270 | 5.050 | 5.070 | 5,600 | -0.12(-2.31%) |
Feb 27, 2006 | 5.260 | 5.440 | 5.050 | 5.190 | 17,085 | -0.01(-0.19%) |
Feb 24, 2006 | 5.270 | 5.320 | 5.190 | 5.200 | 14,589 | -0.16(-2.99%) |
Feb 23, 2006 | 5.270 | 5.390 | 5.270 | 5.360 | 5,495 | +0.09(+1.71%) |
Feb 22, 2006 | 5.260 | 5.300 | 5.220 | 5.270 | 12,500 | +0.02(+0.38%) |
Feb 21, 2006 | 5.340 | 5.400 | 5.250 | 5.250 | 23,666 | +0.03(+0.57%) |
Feb 17, 2006 | 5.230 | 5.240 | 5.010 | 5.220 | 18,099 | +0.13(+2.55%) |
Feb 16, 2006 | 4.800 | 5.090 | 4.790 | 5.090 | 17,100 | +0.30(+6.26%) |
Feb 15, 2006 | 4.760 | 4.790 | 4.712 | 4.790 | 9,345 | +0.06(+1.18%) |
Feb 14, 2006 | 4.800 | 4.800 | 4.650 | 4.734 | 15,265 | -0.04(-0.75%) |
Feb 13, 2006 | 4.800 | 4.850 | 4.760 | 4.770 | 10,770 | -0.06(-1.24%) |
Feb 10, 2006 | 4.920 | 4.920 | 4.790 | 4.830 | 8,700 | -0.02(-0.41%) |
Feb 09, 2006 | 4.800 | 5.000 | 4.800 | 4.850 | 9,415 | +0.03(+0.62%) |
Feb 08, 2006 | 5.000 | 5.110 | 4.800 | 4.820 | 14,410 | -0.17(-3.41%) |
Feb 07, 2006 | 4.950 | 5.220 | 4.800 | 4.990 | 27,088 | +0.03(+0.60%) |
Feb 06, 2006 | 5.100 | 5.100 | 4.860 | 4.960 | 27,911 | -0.20(-3.88%) |
Feb 03, 2006 | 5.750 | 5.930 | 4.810 | 5.160 | 218,342 | -0.13(-2.46%) |
Feb 02, 2006 | 5.400 | 5.710 | 5.220 | 5.290 | 164,168 | +0.01(+0.19%) |
Feb 01, 2006 | 5.390 | 5.440 | 5.260 | 5.280 | 5,500 | -0.10(-1.86%) |
Jan 31, 2006 | 5.440 | 5.440 | 5.150 | 5.380 | 15,080 | -0.06(-1.10%) |
Jan 30, 2006 | 5.500 | 5.500 | 5.430 | 5.440 | 19,619 | -0.03(-0.55%) |
Jan 27, 2006 | 5.250 | 5.500 | 5.180 | 5.470 | 16,724 | +0.30(+5.80%) |
Jan 26, 2006 | 5.330 | 5.330 | 5.110 | 5.170 | 14,435 | -0.16(-3.00%) |
Jan 25, 2006 | 5.500 | 5.500 | 5.284 | 5.330 | 15,960 | -0.22(-3.96%) |
Jan 24, 2006 | 5.500 | 5.590 | 5.450 | 5.550 | 19,176 | +0.05(+0.91%) |
Jan 23, 2006 | 5.440 | 5.500 | 5.420 | 5.500 | 29,555 | +0.13(+2.42%) |
Jan 20, 2006 | 5.390 | 5.390 | 5.270 | 5.370 | 16,284 | +0.09(+1.70%) |
Jan 19, 2006 | 5.260 | 5.290 | 5.190 | 5.280 | 19,382 | +0.16(+3.13%) |
Jan 18, 2006 | 4.940 | 5.190 | 4.830 | 5.120 | 21,861 | +0.24(+4.92%) |
Jan 17, 2006 | 4.750 | 4.880 | 4.700 | 4.880 | 26,255 | +0.14(+2.95%) |
Jan 13, 2006 | 4.750 | 4.750 | 4.700 | 4.740 | 11,626 | -0.01(-0.21%) |
Jan 12, 2006 | 4.750 | 4.760 | 4.700 | 4.750 | 19,600 | +0.00(+0.00%) |
Jan 11, 2006 | 4.680 | 4.771 | 4.680 | 4.750 | 13,481 | +0.04(+0.85%) |
Jan 10, 2006 | 4.650 | 4.730 | 4.610 | 4.710 | 11,832 | +0.10(+2.17%) |
Jan 09, 2006 | 4.650 | 4.650 | 4.570 | 4.610 | 7,971 | -0.04(-0.86%) |
Jan 06, 2006 | 4.610 | 4.650 | 4.550 | 4.650 | 12,755 | +0.07(+1.48%) |
Jan 05, 2006 | 4.630 | 4.630 | 4.550 | 4.582 | 17,745 | +0.11(+2.51%) |
Jan 04, 2006 | 4.310 | 4.470 | 4.310 | 4.470 | 21,235 | +0.18(+4.32%) |
Jan 03, 2006 | 4.060 | 4.300 | 4.060 | 4.285 | 11,419 | +0.23(+5.54%) |
Dec 30, 2005 | 4.080 | 4.120 | 3.850 | 4.060 | 35,046 | -0.17(-4.02%) |
Dec 29, 2005 | 4.230 | 4.290 | 4.096 | 4.230 | 14,933 | +0.02(+0.48%) |
Dec 28, 2005 | 4.190 | 4.250 | 4.190 | 4.210 | 29,300 | +0.02(+0.48%) |
Dec 27, 2005 | 4.060 | 4.190 | 3.750 | 4.190 | 45,200 | +0.06(+1.45%) |
Dec 23, 2005 | 4.190 | 4.190 | 4.100 | 4.130 | 19,068 | -0.02(-0.48%) |
Dec 22, 2005 | 4.250 | 4.250 | 4.100 | 4.150 | 21,910 | -0.05(-1.19%) |
Dec 21, 2005 | 4.210 | 4.300 | 4.170 | 4.200 | 8,110 | -0.10(-2.33%) |
Dec 20, 2005 | 4.420 | 4.420 | 4.230 | 4.300 | 19,761 | +0.07(+1.65%) |
Dec 19, 2005 | 4.310 | 4.310 | 4.160 | 4.230 | 30,092 | +0.11(+2.62%) |
Dec 16, 2005 | 4.050 | 4.150 | 3.850 | 4.122 | 22,800 | +0.27(+7.06%) |
Dec 15, 2005 | 3.920 | 4.020 | 3.850 | 3.850 | 9,600 | -0.11(-2.78%) |
Dec 14, 2005 | 4.130 | 4.130 | 3.920 | 3.960 | 13,028 | -0.09(-2.22%) |
Dec 13, 2005 | 3.900 | 4.100 | 3.890 | 4.050 | 15,560 | -0.05(-1.22%) |
Dec 12, 2005 | 4.240 | 4.240 | 4.060 | 4.100 | 7,308 | +0.04(+0.99%) |
Dec 09, 2005 | 4.000 | 4.200 | 4.000 | 4.060 | 36,760 | -0.18(-4.25%) |
Dec 08, 2005 | 4.290 | 4.400 | 4.190 | 4.240 | 7,000 | -0.01(-0.24%) |
Dec 07, 2005 | 4.280 | 4.400 | 4.170 | 4.250 | 8,400 | -0.02(-0.47%) |
Dec 06, 2005 | 4.450 | 4.500 | 4.270 | 4.270 | 6,200 | -0.21(-4.64%) |
Dec 05, 2005 | 4.450 | 4.590 | 4.450 | 4.478 | 3,400 | -0.11(-2.44%) |
Dec 02, 2005 | 4.320 | 4.620 | 4.320 | 4.590 | 10,935 | +0.16(+3.55%) |