Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.984 | 3.022 | 2.947 | 3.017 | 13,195,132 | +0.04(+1.21%) |
Nov 29, 2006 | 2.942 | 2.983 | 2.927 | 2.981 | 7,524,149 | +0.06(+1.96%) |
Nov 28, 2006 | 2.939 | 2.939 | 2.829 | 2.924 | 7,173,566 | -0.01(-0.28%) |
Nov 27, 2006 | 3.007 | 3.056 | 2.912 | 2.932 | 13,562,321 | -0.04(-1.21%) |
Nov 24, 2006 | 2.906 | 2.999 | 2.906 | 2.968 | 4,669,765 | +0.03(+1.00%) |
Nov 22, 2006 | 2.926 | 2.958 | 2.909 | 2.939 | 5,298,678 | +0.02(+0.73%) |
Nov 21, 2006 | 2.754 | 2.999 | 2.747 | 2.917 | 21,892,808 | +0.16(+5.87%) |
Nov 20, 2006 | 2.615 | 2.819 | 2.615 | 2.756 | 15,639,731 | +0.12(+4.46%) |
Nov 17, 2006 | 2.602 | 2.693 | 2.602 | 2.638 | 9,872,120 | +0.02(+0.87%) |
Nov 16, 2006 | 2.612 | 2.644 | 2.602 | 2.615 | 7,081,299 | +0.02(+0.63%) |
Nov 15, 2006 | 2.563 | 2.644 | 2.550 | 2.599 | 7,277,538 | +0.04(+1.40%) |
Nov 14, 2006 | 2.517 | 2.582 | 2.517 | 2.563 | 4,290,608 | +0.03(+1.03%) |
Nov 13, 2006 | 2.501 | 2.576 | 2.501 | 2.537 | 4,992,356 | +0.02(+0.91%) |
Nov 10, 2006 | 2.492 | 2.525 | 2.470 | 2.514 | 4,425,765 | +0.02(+0.85%) |
Nov 09, 2006 | 2.484 | 2.523 | 2.460 | 2.492 | 9,720,344 | +0.01(+0.59%) |
Nov 08, 2006 | 2.466 | 2.492 | 2.461 | 2.478 | 11,762,959 | -0.03(-1.17%) |
Nov 07, 2006 | 2.510 | 2.568 | 2.465 | 2.507 | 38,289,620 | -0.16(-6.00%) |
Nov 06, 2006 | 2.640 | 2.672 | 2.568 | 2.667 | 29,819,762 | +0.03(+1.18%) |
Nov 03, 2006 | 2.677 | 2.695 | 2.628 | 2.636 | 13,021,379 | -0.04(-1.47%) |
Nov 02, 2006 | 2.638 | 2.675 | 2.615 | 2.675 | 8,786,137 | +0.02(+0.74%) |
Nov 01, 2006 | 2.697 | 2.697 | 2.620 | 2.656 | 10,993,351 | -0.04(-1.52%) |
Oct 31, 2006 | 2.697 | 2.713 | 2.675 | 2.697 | 6,106,997 | -0.02(-0.60%) |
Oct 30, 2006 | 2.736 | 2.736 | 2.687 | 2.713 | 5,109,433 | -0.02(-0.60%) |
Oct 27, 2006 | 2.734 | 2.746 | 2.708 | 2.729 | 3,841,566 | -0.01(-0.36%) |
Oct 26, 2006 | 2.710 | 2.759 | 2.690 | 2.739 | 4,452,497 | +0.02(+0.60%) |
Oct 25, 2006 | 2.702 | 2.738 | 2.684 | 2.723 | 3,921,583 | -0.02(-0.83%) |
Oct 24, 2006 | 2.811 | 2.811 | 2.713 | 2.746 | 4,475,686 | -0.04(-1.41%) |
Oct 23, 2006 | 2.762 | 2.816 | 2.751 | 2.785 | 3,201,095 | +0.03(+0.95%) |
Oct 20, 2006 | 2.729 | 2.798 | 2.729 | 2.759 | 3,532,246 | +0.04(+1.32%) |
Oct 19, 2006 | 2.697 | 2.746 | 2.689 | 2.723 | 2,606,561 | +0.02(+0.66%) |
Oct 18, 2006 | 2.664 | 2.728 | 2.662 | 2.705 | 2,446,875 | +0.02(+0.91%) |
Oct 17, 2006 | 2.689 | 2.726 | 2.649 | 2.680 | 3,257,984 | -0.02(-0.67%) |
Oct 16, 2006 | 2.680 | 2.725 | 2.680 | 2.698 | 6,078,412 | -0.03(-0.96%) |
Oct 13, 2006 | 2.685 | 2.757 | 2.675 | 2.725 | 5,780,845 | +0.03(+1.09%) |
Oct 12, 2006 | 2.733 | 2.738 | 2.692 | 2.695 | 4,377,032 | -0.02(-0.66%) |
Oct 11, 2006 | 2.700 | 2.725 | 2.689 | 2.713 | 1,712,497 | -0.00(-0.18%) |
Oct 10, 2006 | 2.721 | 2.734 | 2.695 | 2.718 | 2,981,441 | -0.01(-0.42%) |
Oct 09, 2006 | 2.738 | 2.751 | 2.710 | 2.729 | 2,205,311 | -0.02(-0.89%) |
Oct 06, 2006 | 2.729 | 2.769 | 2.703 | 2.754 | 3,059,219 | +0.04(+1.38%) |
Oct 05, 2006 | 2.716 | 2.775 | 2.703 | 2.716 | 4,665,714 | +0.00(+0.00%) |
Oct 04, 2006 | 2.682 | 2.728 | 2.677 | 2.716 | 3,447,443 | +0.04(+1.34%) |
Oct 03, 2006 | 2.679 | 2.716 | 2.658 | 2.680 | 6,255,750 | -0.02(-0.61%) |
Oct 02, 2006 | 2.666 | 2.713 | 2.617 | 2.697 | 7,712,519 | +0.02(+0.86%) |
Sep 29, 2006 | 2.635 | 2.715 | 2.635 | 2.674 | 6,082,842 | +0.04(+1.36%) |
Sep 28, 2006 | 2.592 | 2.656 | 2.551 | 2.638 | 11,699,522 | +0.02(+0.75%) |
Sep 27, 2006 | 2.553 | 2.630 | 2.553 | 2.618 | 8,023,002 | +0.09(+3.42%) |
Sep 26, 2006 | 2.519 | 2.581 | 2.515 | 2.532 | 11,818,203 | -0.00(-0.13%) |
Sep 25, 2006 | 2.569 | 2.574 | 2.504 | 2.535 | 14,937,267 | -0.02(-0.96%) |
Sep 22, 2006 | 2.658 | 2.658 | 2.543 | 2.559 | 17,764,168 | -0.10(-3.75%) |
Sep 21, 2006 | 2.716 | 2.744 | 2.646 | 2.659 | 19,043,606 | -0.05(-1.99%) |
Sep 20, 2006 | 2.777 | 2.777 | 2.700 | 2.713 | 21,094,650 | -0.07(-2.41%) |
Sep 19, 2006 | 2.803 | 2.819 | 2.739 | 2.780 | 11,043,584 | -0.05(-1.79%) |
Sep 18, 2006 | 2.859 | 2.880 | 2.818 | 2.831 | 6,628,403 | -0.02(-0.57%) |
Sep 15, 2006 | 2.841 | 2.898 | 2.826 | 2.847 | 8,752,210 | +0.03(+1.10%) |
Sep 14, 2006 | 2.893 | 2.893 | 2.811 | 2.816 | 7,084,383 | -0.08(-2.66%) |
Sep 13, 2006 | 2.872 | 2.940 | 2.859 | 2.893 | 5,594,880 | +0.00(+0.17%) |
Sep 12, 2006 | 2.819 | 2.937 | 2.805 | 2.888 | 9,247,575 | +0.07(+2.43%) |
Sep 11, 2006 | 2.778 | 2.847 | 2.749 | 2.819 | 7,505,647 | +0.03(+1.11%) |
Sep 08, 2006 | 2.824 | 2.844 | 2.785 | 2.788 | 7,662,703 | -0.05(-1.84%) |
Sep 07, 2006 | 2.828 | 2.857 | 2.800 | 2.841 | 5,422,204 | -0.02(-0.57%) |
Sep 06, 2006 | 2.860 | 2.863 | 2.814 | 2.857 | 9,289,511 | -0.00(-0.17%) |
Sep 05, 2006 | 2.854 | 2.867 | 2.837 | 2.862 | 5,680,857 | +0.01(+0.29%) |
Sep 01, 2006 | 2.860 | 2.881 | 2.844 | 2.854 | 3,250,508 | -0.01(-0.23%) |
Aug 31, 2006 | 2.860 | 2.873 | 2.849 | 2.860 | 4,470,210 | -0.01(-0.23%) |
Aug 30, 2006 | 2.885 | 2.924 | 2.857 | 2.867 | 4,711,119 | +0.00(+0.06%) |
Aug 29, 2006 | 2.860 | 2.881 | 2.837 | 2.865 | 10,452,587 | +0.08(+3.06%) |
Aug 28, 2006 | 2.726 | 2.810 | 2.718 | 2.780 | 5,798,369 | +0.04(+1.43%) |
Aug 25, 2006 | 2.715 | 2.757 | 2.708 | 2.741 | 12,133,085 | +0.01(+0.24%) |
Aug 24, 2006 | 2.747 | 2.751 | 2.707 | 2.734 | 6,383,039 | -0.02(-0.65%) |
Aug 23, 2006 | 2.759 | 2.801 | 2.710 | 2.752 | 7,676,402 | -0.02(-0.82%) |
Aug 22, 2006 | 2.783 | 2.810 | 2.731 | 2.775 | 11,545,581 | -0.02(-0.76%) |
Aug 21, 2006 | 2.839 | 2.839 | 2.754 | 2.796 | 7,472,020 | -0.04(-1.55%) |
Aug 18, 2006 | 2.873 | 2.873 | 2.790 | 2.841 | 5,076,840 | -0.01(-0.46%) |
Aug 17, 2006 | 2.780 | 2.888 | 2.762 | 2.854 | 11,113,616 | +0.04(+1.39%) |
Aug 16, 2006 | 2.823 | 2.828 | 2.772 | 2.814 | 19,693,620 | -0.00(-0.06%) |
Aug 15, 2006 | 2.736 | 2.930 | 2.715 | 2.816 | 58,101,824 | -0.24(-7.76%) |
Aug 14, 2006 | 3.107 | 3.123 | 3.033 | 3.053 | 21,799,598 | -0.01(-0.48%) |
Aug 11, 2006 | 3.033 | 3.117 | 3.025 | 3.068 | 10,239,039 | +0.03(+1.08%) |
Aug 10, 2006 | 3.004 | 3.056 | 2.958 | 3.035 | 5,488,045 | +0.02(+0.54%) |
Aug 09, 2006 | 3.032 | 3.055 | 2.958 | 3.019 | 8,141,309 | -0.02(-0.59%) |
Aug 08, 2006 | 3.104 | 3.120 | 3.024 | 3.037 | 3,550,950 | -0.01(-0.19%) |
Aug 07, 2006 | 3.024 | 3.063 | 3.002 | 3.042 | 4,499,450 | -0.01(-0.24%) |
Aug 04, 2006 | 3.058 | 3.120 | 3.020 | 3.050 | 7,536,533 | +0.01(+0.21%) |
Aug 03, 2006 | 2.983 | 3.094 | 2.966 | 3.043 | 10,653,842 | +0.10(+3.44%) |
Aug 02, 2006 | 2.932 | 2.976 | 2.906 | 2.942 | 8,284,353 | +0.05(+1.64%) |
Aug 01, 2006 | 2.811 | 2.921 | 2.780 | 2.895 | 8,924,721 | +0.07(+2.37%) |
Jul 31, 2006 | 2.744 | 2.859 | 2.744 | 2.828 | 5,274,779 | +0.02(+0.76%) |
Jul 28, 2006 | 2.736 | 2.823 | 2.716 | 2.806 | 5,571,764 | +0.02(+0.64%) |
Jul 27, 2006 | 2.895 | 2.909 | 2.765 | 2.788 | 6,361,178 | -0.08(-2.79%) |
Jul 26, 2006 | 2.922 | 2.922 | 2.798 | 2.868 | 7,865,904 | -0.03(-1.07%) |
Jul 25, 2006 | 2.934 | 2.952 | 2.852 | 2.899 | 9,765,089 | -0.03(-1.06%) |
Jul 24, 2006 | 2.842 | 2.948 | 2.805 | 2.930 | 17,558,954 | +0.12(+4.30%) |
Jul 21, 2006 | 2.944 | 2.971 | 2.752 | 2.810 | 41,284,836 | -0.24(-7.93%) |
Jul 20, 2006 | 3.239 | 3.251 | 3.019 | 3.051 | 18,708,550 | -0.17(-5.32%) |
Jul 19, 2006 | 3.146 | 3.228 | 3.140 | 3.223 | 15,326,507 | -0.08(-2.42%) |
Jul 18, 2006 | 3.383 | 3.393 | 3.231 | 3.303 | 11,051,672 | -0.08(-2.32%) |
Jul 17, 2006 | 3.386 | 3.421 | 3.293 | 3.382 | 7,321,897 | -0.03(-1.01%) |
Jul 14, 2006 | 3.418 | 3.489 | 3.329 | 3.416 | 6,884,731 | -0.01(-0.38%) |
Jul 13, 2006 | 3.403 | 3.489 | 3.323 | 3.429 | 9,788,767 | +0.00(+0.03%) |
Jul 12, 2006 | 3.406 | 3.506 | 3.380 | 3.428 | 6,333,694 | -0.03(-0.83%) |
Jul 11, 2006 | 3.579 | 3.579 | 3.365 | 3.457 | 14,895,405 | -0.16(-4.30%) |
Jul 10, 2006 | 3.597 | 3.668 | 3.571 | 3.612 | 5,389,115 | -0.04(-1.12%) |
Jul 07, 2006 | 3.733 | 3.739 | 3.601 | 3.653 | 5,832,657 | -0.08(-2.15%) |
Jul 06, 2006 | 3.704 | 3.775 | 3.686 | 3.733 | 10,171,136 | +0.03(+0.75%) |
Jul 05, 2006 | 3.718 | 3.722 | 3.648 | 3.705 | 6,302,728 | -0.00(-0.13%) |
Jul 03, 2006 | 3.695 | 3.759 | 3.661 | 3.710 | 4,128,505 | +0.06(+1.66%) |
Jun 30, 2006 | 3.694 | 3.741 | 3.637 | 3.650 | 5,306,711 | -0.04(-1.06%) |
Jun 29, 2006 | 3.579 | 3.731 | 3.563 | 3.689 | 11,103,221 | +0.11(+3.06%) |
Jun 28, 2006 | 3.599 | 3.605 | 3.489 | 3.579 | 6,194,155 | +0.06(+1.70%) |
Jun 27, 2006 | 3.689 | 3.689 | 3.478 | 3.520 | 9,566,054 | -0.14(-3.86%) |
Jun 26, 2006 | 3.646 | 3.725 | 3.612 | 3.661 | 6,996,491 | +0.06(+1.73%) |
Jun 23, 2006 | 3.511 | 3.635 | 3.452 | 3.599 | 5,990,238 | +0.11(+3.14%) |
Jun 22, 2006 | 3.473 | 3.511 | 3.442 | 3.489 | 3,666,895 | +0.00(+0.14%) |
Jun 21, 2006 | 3.375 | 3.563 | 3.334 | 3.485 | 12,703,982 | +0.17(+4.97%) |
Jun 20, 2006 | 3.301 | 3.341 | 3.264 | 3.319 | 4,541,393 | +0.04(+1.30%) |
Jun 19, 2006 | 3.287 | 3.310 | 3.251 | 3.277 | 5,044,296 | +0.01(+0.20%) |
Jun 16, 2006 | 3.318 | 3.324 | 3.269 | 3.270 | 4,365,578 | -0.04(-1.23%) |
Jun 15, 2006 | 3.301 | 3.355 | 3.270 | 3.311 | 6,075,279 | +0.04(+1.25%) |
Jun 14, 2006 | 3.190 | 3.306 | 3.189 | 3.270 | 5,224,663 | +0.04(+1.11%) |
Jun 13, 2006 | 3.228 | 3.292 | 3.172 | 3.234 | 9,224,245 | -0.04(-1.15%) |
Jun 12, 2006 | 3.324 | 3.390 | 3.262 | 3.272 | 6,832,883 | -0.11(-3.29%) |
Jun 09, 2006 | 3.368 | 3.432 | 3.333 | 3.383 | 6,964,871 | +0.05(+1.37%) |
Jun 08, 2006 | 3.378 | 3.411 | 3.236 | 3.337 | 12,121,001 | -0.06(-1.64%) |
Jun 07, 2006 | 3.427 | 3.470 | 3.367 | 3.393 | 5,874,287 | -0.02(-0.67%) |
Jun 06, 2006 | 3.365 | 3.480 | 3.352 | 3.416 | 7,509,900 | +0.04(+1.31%) |
Jun 05, 2006 | 3.418 | 3.437 | 3.364 | 3.372 | 5,438,216 | -0.05(-1.48%) |
Jun 02, 2006 | 3.406 | 3.524 | 3.398 | 3.422 | 16,888,882 | +0.05(+1.50%) |
Jun 01, 2006 | 3.400 | 3.418 | 3.346 | 3.372 | 13,877,325 | +0.03(+0.88%) |
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,116 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.552 | 3.424 | 3.444 | 14,258,868 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,884 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.619 | 3.481 | 3.584 | 9,715,804 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,228,748 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,449,898 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,418 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.485 | 14,762,028 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.637 | 3.447 | 3.481 | 26,452,226 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,128 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,008 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,187 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.485 | 13,253,992 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,930,901 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,618 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.637 | 3.605 | 3.628 | 4,582,429 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.655 | 3.563 | 3.602 | 4,834,321 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,699 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,698,942 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,888 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.382 | 3.462 | 11,324,453 | -0.04(-1.03%) |
May 01, 2006 | 3.589 | 3.596 | 3.462 | 3.498 | 5,709,479 | -0.05(-1.29%) |
Apr 28, 2006 | 3.498 | 3.566 | 3.498 | 3.543 | 5,411,191 | +0.02(+0.51%) |
Apr 27, 2006 | 3.759 | 3.759 | 3.409 | 3.525 | 25,230,810 | -0.20(-5.27%) |
Apr 26, 2006 | 3.785 | 3.798 | 3.679 | 3.722 | 4,403,005 | -0.01(-0.26%) |
Apr 25, 2006 | 3.823 | 3.831 | 3.694 | 3.731 | 5,459,863 | -0.02(-0.65%) |
Apr 24, 2006 | 3.694 | 3.824 | 3.601 | 3.756 | 13,729,979 | +0.06(+1.64%) |
Apr 21, 2006 | 3.723 | 3.759 | 3.681 | 3.695 | 6,622,303 | -0.03(-0.76%) |
Apr 20, 2006 | 3.759 | 3.800 | 3.710 | 3.724 | 5,673,301 | -0.04(-1.07%) |
Apr 19, 2006 | 3.854 | 3.856 | 3.726 | 3.764 | 7,939,191 | -0.03(-0.73%) |
Apr 18, 2006 | 3.785 | 3.824 | 3.757 | 3.792 | 6,814,968 | +0.04(+0.96%) |
Apr 17, 2006 | 3.877 | 3.914 | 3.735 | 3.756 | 8,085,141 | -0.10(-2.63%) |
Apr 13, 2006 | 3.856 | 3.906 | 3.833 | 3.857 | 7,205,688 | +0.01(+0.21%) |
Apr 12, 2006 | 3.790 | 3.893 | 3.790 | 3.849 | 10,679,271 | +0.06(+1.55%) |
Apr 11, 2006 | 3.785 | 3.846 | 3.686 | 3.790 | 18,420,676 | -0.00(-0.09%) |
Apr 10, 2006 | 3.803 | 3.813 | 3.726 | 3.793 | 10,630,965 | +0.06(+1.62%) |
Apr 07, 2006 | 3.829 | 3.841 | 3.694 | 3.733 | 8,539,568 | -0.03(-0.78%) |
Apr 06, 2006 | 3.852 | 3.865 | 3.744 | 3.762 | 9,087,846 | -0.03(-0.78%) |
Apr 05, 2006 | 3.890 | 3.890 | 3.743 | 3.792 | 13,016,625 | -0.08(-1.99%) |
Apr 04, 2006 | 3.990 | 4.078 | 3.821 | 3.869 | 12,752,643 | -0.14(-3.51%) |
Apr 03, 2006 | 4.043 | 4.127 | 3.955 | 4.009 | 10,683,382 | -0.00(-0.04%) |
Mar 31, 2006 | 4.166 | 4.166 | 3.924 | 4.011 | 20,901,692 | -0.04(-1.05%) |
Mar 30, 2006 | 4.032 | 4.086 | 3.955 | 4.053 | 16,473,540 | +0.14(+3.59%) |
Mar 29, 2006 | 3.852 | 4.004 | 3.764 | 3.913 | 15,943,214 | +0.13(+3.46%) |
Mar 28, 2006 | 3.841 | 3.887 | 3.725 | 3.782 | 10,430,297 | +2.83(+298.92%) |
Mar 27, 2006 | 0.9245 | 0.9602 | 0.9199 | 0.9480 | 27,359,408 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9384 | 0.9420 | 0.9122 | 0.9193 | 17,917,920 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9393 | 0.9508 | 0.9308 | 0.9374 | 8,152,273 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9349 | 0.9520 | 0.9255 | 0.9426 | 14,566,897 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9765 | 0.9852 | 0.9331 | 0.9449 | 27,440,882 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9378 | 0.9985 | 0.9357 | 0.9825 | 41,422,728 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9219 | 0.9294 | 0.9060 | 0.9193 | 16,502,199 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9539 | 0.9639 | 0.9221 | 0.9283 | 17,860,870 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8970 | 0.9555 | 0.8950 | 0.9537 | 41,037,020 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8754 | 0.8937 | 0.8754 | 0.8930 | 15,687,070 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8723 | 0.8961 | 0.8714 | 0.8797 | 18,481,384 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8716 | 0.8885 | 0.8607 | 0.8764 | 12,212,184 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8638 | 0.8806 | 0.8596 | 0.8724 | 10,875,466 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8417 | 0.8814 | 0.8417 | 0.8760 | 19,589,930 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8596 | 0.8728 | 0.8417 | 0.8609 | 18,150,642 | -0.01(-0.58%) |
Mar 06, 2006 | 0.8785 | 0.8906 | 0.8657 | 0.8659 | 12,995,645 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8953 | 0.8963 | 0.8787 | 0.8823 | 13,674,087 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8994 | 0.9162 | 0.8990 | 0.8991 | 11,499,772 | -0.01(-0.67%) |
Mar 01, 2006 | 0.8811 | 0.9206 | 0.8811 | 0.9051 | 18,137,328 | +0.01(+1.21%) |
Feb 28, 2006 | 0.9058 | 0.9030 | 0.8759 | 0.8943 | 26,852,038 | -0.01(-1.26%) |
Feb 27, 2006 | 0.8795 | 0.9313 | 0.8766 | 0.9058 | 38,307,512 | +0.03(+2.98%) |
Feb 24, 2006 | 0.8688 | 0.8928 | 0.8555 | 0.8795 | 140,101,904 | +0.11(+14.04%) |
Feb 23, 2006 | 0.7473 | 0.7796 | 0.7362 | 0.7712 | 74,046,560 | +0.03(+3.59%) |
Feb 22, 2006 | 0.7763 | 0.7883 | 0.7435 | 0.7445 | 31,854,954 | -0.02(-2.71%) |
Feb 21, 2006 | 0.7467 | 0.7783 | 0.7321 | 0.7652 | 23,861,640 | +0.03(+3.90%) |
Feb 17, 2006 | 0.7263 | 0.7472 | 0.7204 | 0.7365 | 10,152,408 | -2.16(-74.56%) |
Feb 16, 2006 | 2.889 | 2.909 | 2.881 | 2.895 | 33,490,158 | -0.00(-0.10%) |
Feb 15, 2006 | 2.901 | 2.930 | 2.874 | 2.898 | 35,134,808 | +0.02(+0.54%) |
Feb 14, 2006 | 2.932 | 2.932 | 2.878 | 2.883 | 31,962,982 | -0.04(-1.23%) |
Feb 13, 2006 | 2.944 | 2.944 | 2.870 | 2.919 | 38,414,316 | -0.03(-1.00%) |
Feb 10, 2006 | 2.932 | 2.962 | 2.906 | 2.948 | 50,298,868 | +0.01(+0.19%) |
Feb 09, 2006 | 2.937 | 2.954 | 2.910 | 2.942 | 41,918,988 | +0.02(+0.67%) |
Feb 08, 2006 | 2.946 | 2.950 | 2.886 | 2.923 | 39,060,428 | -0.02(-0.83%) |
Feb 07, 2006 | 2.970 | 3.025 | 2.937 | 2.947 | 57,376,736 | -0.00(-0.15%) |
Feb 06, 2006 | 2.895 | 2.977 | 2.895 | 2.952 | 45,971,872 | +0.06(+1.98%) |
Feb 03, 2006 | 2.991 | 2.991 | 2.863 | 2.895 | 70,357,720 | -0.08(-2.83%) |
Feb 02, 2006 | 2.983 | 3.062 | 2.938 | 2.979 | 59,315,072 | -0.03(-1.07%) |
Feb 01, 2006 | 2.881 | 3.039 | 2.852 | 3.011 | 98,160,128 | +0.09(+3.21%) |
Jan 31, 2006 | 2.928 | 2.980 | 2.870 | 2.917 | 62,800,164 | -0.00(-0.06%) |
Jan 30, 2006 | 2.906 | 2.958 | 2.886 | 2.919 | 55,604,820 | +0.03(+1.20%) |
Jan 27, 2006 | 2.869 | 2.936 | 2.843 | 2.884 | 60,088,448 | +0.04(+1.42%) |
Jan 26, 2006 | 2.877 | 2.889 | 2.819 | 2.844 | 40,049,176 | +0.00(+0.16%) |
Jan 25, 2006 | 2.817 | 2.930 | 2.803 | 2.839 | 72,981,328 | +0.04(+1.34%) |
Jan 24, 2006 | 2.786 | 2.879 | 2.740 | 2.802 | 68,546,648 | +0.01(+0.29%) |
Jan 23, 2006 | 2.818 | 2.819 | 2.750 | 2.794 | 89,310,352 | -0.00(-0.06%) |
Jan 20, 2006 | 2.836 | 2.881 | 2.778 | 2.795 | 67,929,904 | -0.04(-1.43%) |
Jan 19, 2006 | 2.828 | 2.932 | 2.820 | 2.836 | 107,734,344 | +0.04(+1.48%) |
Jan 18, 2006 | 2.746 | 2.813 | 2.740 | 2.794 | 84,924,616 | -0.01(-0.44%) |
Jan 17, 2006 | 2.721 | 2.868 | 2.706 | 2.807 | 124,219,992 | +0.09(+3.28%) |
Jan 13, 2006 | 2.697 | 2.754 | 2.681 | 2.718 | 63,358,168 | +0.02(+0.73%) |
Jan 12, 2006 | 2.805 | 2.833 | 2.676 | 2.698 | 93,931,032 | -0.06(-2.11%) |
Jan 11, 2006 | 2.842 | 2.891 | 2.742 | 2.756 | 155,018,016 | -0.08(-2.75%) |
Jan 10, 2006 | 2.729 | 2.839 | 2.678 | 2.834 | 198,493,552 | +0.10(+3.51%) |
Jan 09, 2006 | 2.414 | 2.771 | 2.411 | 2.738 | 299,825,504 | +0.33(+13.81%) |
Jan 06, 2006 | 2.348 | 2.452 | 2.348 | 2.406 | 107,812,656 | +0.07(+3.04%) |
Jan 05, 2006 | 2.384 | 2.398 | 2.332 | 2.335 | 51,600,884 | -0.04(-1.65%) |
Jan 04, 2006 | 2.312 | 2.392 | 2.312 | 2.374 | 93,842,928 | +0.06(+2.69%) |
Jan 03, 2006 | 2.316 | 2.391 | 2.300 | 2.312 | 79,520,768 | +0.02(+0.75%) |
Dec 30, 2005 | 2.308 | 2.335 | 2.286 | 2.295 | 34,057,952 | -0.03(-1.13%) |
Dec 29, 2005 | 2.338 | 2.339 | 2.288 | 2.321 | 38,110,840 | -0.02(-0.75%) |
Dec 28, 2005 | 2.386 | 2.386 | 2.333 | 2.338 | 46,059,980 | -0.03(-1.38%) |
Dec 27, 2005 | 2.347 | 2.380 | 2.346 | 2.371 | 63,828,068 | +0.02(+0.73%) |
Dec 23, 2005 | 2.389 | 2.389 | 2.340 | 2.354 | 18,678,520 | -0.02(-0.76%) |
Dec 22, 2005 | 2.374 | 2.403 | 2.360 | 2.372 | 25,266,910 | +0.02(+0.83%) |
Dec 21, 2005 | 2.362 | 2.379 | 2.340 | 2.352 | 20,528,752 | +0.00(+0.00%) |
Dec 20, 2005 | 2.356 | 2.380 | 2.331 | 2.352 | 30,778,444 | -0.00(-0.17%) |
Dec 19, 2005 | 2.372 | 2.419 | 2.349 | 2.356 | 85,541,360 | +0.01(+0.38%) |
Dec 16, 2005 | 2.310 | 2.390 | 2.294 | 2.347 | 56,564,200 | +0.04(+1.90%) |
Dec 15, 2005 | 2.329 | 2.329 | 2.295 | 2.304 | 48,311,584 | -0.03(-1.09%) |
Dec 14, 2005 | 2.331 | 2.337 | 2.304 | 2.329 | 34,713,856 | -0.01(-0.51%) |
Dec 13, 2005 | 2.380 | 2.380 | 2.309 | 2.341 | 55,869,140 | -0.03(-1.14%) |
Dec 12, 2005 | 2.367 | 2.400 | 2.363 | 2.368 | 51,786,884 | +0.00(+0.05%) |
Dec 09, 2005 | 2.356 | 2.402 | 2.345 | 2.367 | 45,531,344 | +0.01(+0.49%) |
Dec 08, 2005 | 2.374 | 2.385 | 2.333 | 2.355 | 65,981,776 | +0.03(+1.19%) |
Dec 07, 2005 | 2.318 | 2.338 | 2.281 | 2.327 | 45,560,712 | +0.01(+0.30%) |
Dec 06, 2005 | 2.344 | 2.372 | 2.299 | 2.320 | 56,759,992 | -0.02(-0.79%) |
Dec 05, 2005 | 2.395 | 2.400 | 2.329 | 2.339 | 61,057,616 | -0.07(-3.07%) |
Dec 02, 2005 | 2.374 | 2.427 | 2.374 | 2.413 | 69,966,136 | +0.04(+1.74%) |