Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.502 | 3.545 | 3.449 | 3.451 | 3,203,536 | -0.04(-1.05%) |
Dec 28, 2006 | 3.530 | 3.559 | 3.484 | 3.488 | 2,705,288 | -0.04(-1.04%) |
Dec 27, 2006 | 3.499 | 3.541 | 3.496 | 3.525 | 3,332,145 | +0.03(+0.73%) |
Dec 26, 2006 | 3.474 | 3.519 | 3.462 | 3.499 | 2,916,638 | +0.03(+0.77%) |
Dec 22, 2006 | 3.475 | 3.494 | 3.455 | 3.472 | 4,852,970 | +0.02(+0.43%) |
Dec 21, 2006 | 3.520 | 3.522 | 3.447 | 3.457 | 5,287,363 | -0.04(-1.05%) |
Dec 20, 2006 | 3.530 | 3.561 | 3.489 | 3.494 | 4,413,181 | -0.04(-1.10%) |
Dec 19, 2006 | 3.531 | 3.569 | 3.475 | 3.533 | 8,585,333 | -0.01(-0.27%) |
Dec 18, 2006 | 3.600 | 3.600 | 3.506 | 3.542 | 11,928,270 | -0.03(-0.96%) |
Dec 15, 2006 | 3.679 | 3.703 | 3.574 | 3.577 | 8,029,525 | -0.10(-2.68%) |
Dec 14, 2006 | 3.647 | 3.678 | 3.613 | 3.675 | 8,815,570 | +0.07(+1.91%) |
Dec 13, 2006 | 3.591 | 3.620 | 3.553 | 3.606 | 10,374,169 | +0.03(+0.81%) |
Dec 12, 2006 | 3.691 | 3.697 | 3.519 | 3.578 | 14,179,379 | -0.13(-3.51%) |
Dec 11, 2006 | 3.790 | 3.802 | 3.680 | 3.708 | 4,926,718 | -0.08(-2.21%) |
Dec 08, 2006 | 3.800 | 3.830 | 3.762 | 3.792 | 2,964,305 | +0.02(+0.49%) |
Dec 07, 2006 | 3.831 | 3.833 | 3.764 | 3.773 | 5,458,242 | -0.05(-1.35%) |
Dec 06, 2006 | 3.824 | 3.869 | 3.807 | 3.825 | 2,720,577 | +0.00(+0.09%) |
Dec 05, 2006 | 3.796 | 3.846 | 3.787 | 3.822 | 3,381,610 | +0.04(+1.04%) |
Dec 04, 2006 | 3.794 | 3.840 | 3.771 | 3.782 | 5,435,758 | -0.00(-0.03%) |
Dec 01, 2006 | 3.775 | 3.828 | 3.722 | 3.783 | 3,115,398 | -0.00(-0.12%) |
Nov 30, 2006 | 3.805 | 3.847 | 3.773 | 3.788 | 3,991,379 | -0.01(-0.32%) |
Nov 29, 2006 | 3.740 | 3.800 | 3.724 | 3.800 | 4,968,089 | +0.08(+2.15%) |
Nov 28, 2006 | 3.683 | 3.737 | 3.644 | 3.720 | 5,771,221 | +0.03(+0.89%) |
Nov 27, 2006 | 3.830 | 3.830 | 3.685 | 3.687 | 2,940,921 | -0.13(-3.41%) |
Nov 24, 2006 | 3.820 | 3.843 | 3.808 | 3.817 | 801,333 | -0.02(-0.45%) |
Nov 22, 2006 | 3.835 | 3.844 | 3.800 | 3.834 | 2,918,437 | -0.01(-0.13%) |
Nov 21, 2006 | 3.774 | 3.839 | 3.752 | 3.839 | 4,979,781 | +0.08(+2.24%) |
Nov 20, 2006 | 3.754 | 3.804 | 3.737 | 3.755 | 4,029,152 | -0.01(-0.31%) |
Nov 17, 2006 | 3.832 | 3.835 | 3.750 | 3.767 | 5,452,846 | -0.07(-1.84%) |
Nov 16, 2006 | 3.852 | 3.861 | 3.784 | 3.838 | 5,408,777 | +0.00(+0.04%) |
Nov 15, 2006 | 3.825 | 3.849 | 3.786 | 3.836 | 4,393,395 | -0.01(-0.19%) |
Nov 14, 2006 | 3.808 | 3.848 | 3.758 | 3.843 | 3,870,864 | +0.04(+1.08%) |
Nov 13, 2006 | 3.782 | 3.808 | 3.757 | 3.802 | 4,080,416 | +0.03(+0.68%) |
Nov 10, 2006 | 3.767 | 3.783 | 3.706 | 3.777 | 4,581,362 | +0.03(+0.79%) |
Nov 09, 2006 | 3.762 | 3.778 | 3.732 | 3.747 | 5,294,558 | +0.01(+0.27%) |
Nov 08, 2006 | 3.720 | 3.752 | 3.658 | 3.737 | 4,040,844 | -0.01(-0.22%) |
Nov 07, 2006 | 3.704 | 3.798 | 3.690 | 3.745 | 4,449,156 | +0.03(+0.85%) |
Nov 06, 2006 | 3.697 | 3.734 | 3.655 | 3.714 | 4,850,272 | +0.03(+0.83%) |
Nov 03, 2006 | 3.660 | 3.683 | 3.627 | 3.683 | 4,648,814 | +0.03(+0.93%) |
Nov 02, 2006 | 3.600 | 3.655 | 3.564 | 3.649 | 7,442,240 | +0.02(+0.49%) |
Nov 01, 2006 | 3.775 | 3.775 | 3.590 | 3.631 | 5,973,578 | -0.14(-3.80%) |
Oct 31, 2006 | 3.787 | 3.794 | 3.732 | 3.775 | 5,477,129 | -0.02(-0.53%) |
Oct 30, 2006 | 3.797 | 3.803 | 3.740 | 3.795 | 5,494,217 | -0.03(-0.83%) |
Oct 27, 2006 | 3.839 | 3.919 | 3.814 | 3.827 | 8,079,890 | -0.02(-0.59%) |
Oct 26, 2006 | 3.836 | 3.862 | 3.812 | 3.849 | 6,863,949 | +0.03(+0.71%) |
Oct 25, 2006 | 3.780 | 3.835 | 3.765 | 3.822 | 6,805,490 | +0.04(+0.92%) |
Oct 24, 2006 | 3.717 | 3.794 | 3.698 | 3.787 | 5,975,377 | +0.06(+1.52%) |
Oct 23, 2006 | 3.753 | 3.763 | 3.690 | 3.730 | 7,469,221 | -0.02(-0.59%) |
Oct 20, 2006 | 3.836 | 3.844 | 3.729 | 3.753 | 9,811,166 | -0.10(-2.53%) |
Oct 19, 2006 | 3.810 | 3.871 | 3.787 | 3.850 | 6,689,472 | +0.06(+1.67%) |
Oct 18, 2006 | 3.747 | 3.881 | 3.655 | 3.787 | 19,292,266 | +0.18(+4.95%) |
Oct 17, 2006 | 3.636 | 3.639 | 3.572 | 3.608 | 4,998,667 | -0.06(-1.50%) |
Oct 16, 2006 | 3.694 | 3.745 | 3.652 | 3.663 | 3,890,650 | -0.01(-0.17%) |
Oct 13, 2006 | 3.625 | 3.685 | 3.596 | 3.669 | 3,268,290 | +0.04(+0.98%) |
Oct 12, 2006 | 3.570 | 3.637 | 3.553 | 3.634 | 2,318,561 | +0.08(+2.11%) |
Oct 11, 2006 | 3.519 | 3.574 | 3.488 | 3.559 | 3,355,528 | +0.02(+0.42%) |
Oct 10, 2006 | 3.611 | 3.611 | 3.515 | 3.544 | 4,418,577 | -0.06(-1.53%) |
Oct 09, 2006 | 3.519 | 3.630 | 3.469 | 3.599 | 4,013,863 | +0.04(+1.08%) |
Oct 06, 2006 | 3.551 | 3.574 | 3.511 | 3.560 | 2,243,914 | -0.01(-0.36%) |
Oct 05, 2006 | 3.510 | 3.611 | 3.493 | 3.573 | 4,562,475 | +0.06(+1.63%) |
Oct 04, 2006 | 3.444 | 3.516 | 3.431 | 3.516 | 4,368,213 | +0.05(+1.51%) |
Oct 03, 2006 | 3.471 | 3.482 | 3.385 | 3.464 | 4,500,419 | -0.01(-0.37%) |
Oct 02, 2006 | 3.474 | 3.522 | 3.452 | 3.476 | 4,703,676 | +0.03(+0.97%) |
Sep 29, 2006 | 3.483 | 3.506 | 3.439 | 3.443 | 3,034,455 | -0.05(-1.29%) |
Sep 28, 2006 | 3.544 | 3.580 | 3.459 | 3.488 | 5,759,529 | -0.06(-1.63%) |
Sep 27, 2006 | 3.497 | 3.571 | 3.472 | 3.546 | 5,990,666 | +0.03(+0.98%) |
Sep 26, 2006 | 3.434 | 3.516 | 3.415 | 3.511 | 4,879,951 | +0.08(+2.23%) |
Sep 25, 2006 | 3.402 | 3.470 | 3.359 | 3.435 | 5,076,013 | +0.04(+1.20%) |
Sep 22, 2006 | 3.436 | 3.436 | 3.362 | 3.394 | 3,102,807 | -0.05(-1.31%) |
Sep 21, 2006 | 3.424 | 3.510 | 3.406 | 3.439 | 8,163,531 | +0.04(+1.13%) |
Sep 20, 2006 | 3.328 | 3.412 | 3.326 | 3.401 | 6,971,873 | +0.08(+2.36%) |
Sep 19, 2006 | 3.340 | 3.355 | 3.258 | 3.322 | 4,758,537 | -0.02(-0.60%) |
Sep 18, 2006 | 3.359 | 3.380 | 3.310 | 3.342 | 4,311,553 | -0.04(-1.04%) |
Sep 15, 2006 | 3.348 | 3.416 | 3.306 | 3.377 | 7,533,076 | +0.07(+2.19%) |
Sep 14, 2006 | 3.286 | 3.317 | 3.280 | 3.305 | 2,481,346 | +0.02(+0.47%) |
Sep 13, 2006 | 3.241 | 3.290 | 3.229 | 3.290 | 3,163,964 | +0.04(+1.15%) |
Sep 12, 2006 | 3.216 | 3.294 | 3.208 | 3.252 | 5,300,854 | +0.04(+1.11%) |
Sep 11, 2006 | 3.197 | 3.251 | 3.146 | 3.217 | 2,112,607 | +0.01(+0.38%) |
Sep 08, 2006 | 3.220 | 3.229 | 3.180 | 3.204 | 4,251,295 | -0.02(-0.47%) |
Sep 07, 2006 | 3.199 | 3.271 | 3.158 | 3.220 | 5,110,188 | +0.02(+0.63%) |
Sep 06, 2006 | 3.239 | 3.255 | 3.187 | 3.199 | 3,776,431 | -0.06(-1.79%) |
Sep 05, 2006 | 3.188 | 3.266 | 3.177 | 3.258 | 4,197,333 | +0.07(+2.29%) |
Sep 01, 2006 | 3.203 | 3.212 | 3.173 | 3.185 | 3,535,401 | -0.01(-0.31%) |
Aug 31, 2006 | 3.224 | 3.224 | 3.188 | 3.195 | 4,253,993 | -0.03(-0.85%) |
Aug 30, 2006 | 3.223 | 3.256 | 3.209 | 3.222 | 3,384,308 | +0.00(+0.05%) |
Aug 29, 2006 | 3.261 | 3.263 | 3.187 | 3.221 | 3,815,103 | -0.04(-1.23%) |
Aug 28, 2006 | 3.209 | 3.284 | 3.209 | 3.261 | 2,982,292 | +0.05(+1.44%) |
Aug 25, 2006 | 3.211 | 3.268 | 3.185 | 3.214 | 1,416,499 | -0.01(-0.29%) |
Aug 24, 2006 | 3.263 | 3.273 | 3.201 | 3.224 | 2,142,286 | -0.03(-1.06%) |
Aug 23, 2006 | 3.273 | 3.275 | 3.224 | 3.258 | 2,470,554 | -0.00(-0.14%) |
Aug 22, 2006 | 3.211 | 3.280 | 3.188 | 3.263 | 4,464,445 | +0.04(+1.35%) |
Aug 21, 2006 | 3.278 | 3.286 | 3.207 | 3.220 | 2,698,093 | -0.08(-2.49%) |
Aug 18, 2006 | 3.312 | 3.315 | 3.255 | 3.302 | 2,813,212 | -0.02(-0.55%) |
Aug 17, 2006 | 3.336 | 3.336 | 3.276 | 3.320 | 4,272,880 | -0.02(-0.47%) |
Aug 16, 2006 | 3.295 | 3.353 | 3.273 | 3.336 | 7,003,350 | +0.06(+1.70%) |
Aug 15, 2006 | 3.197 | 3.295 | 3.197 | 3.280 | 4,589,456 | +0.10(+3.22%) |
Aug 14, 2006 | 3.161 | 3.196 | 3.156 | 3.178 | 4,192,837 | +0.04(+1.35%) |
Aug 11, 2006 | 3.147 | 3.147 | 3.117 | 3.136 | 2,310,467 | -0.02(-0.72%) |
Aug 10, 2006 | 3.082 | 3.163 | 3.062 | 3.158 | 3,196,341 | +0.07(+2.10%) |
Aug 09, 2006 | 3.147 | 3.169 | 3.088 | 3.093 | 2,954,412 | -0.02(-0.73%) |
Aug 08, 2006 | 3.158 | 3.180 | 3.109 | 3.116 | 2,028,966 | -0.03(-0.97%) |
Aug 07, 2006 | 3.169 | 3.188 | 3.138 | 3.147 | 2,506,528 | -0.02(-0.54%) |
Aug 04, 2006 | 3.169 | 3.252 | 3.122 | 3.164 | 3,781,827 | +0.02(+0.62%) |
Aug 03, 2006 | 3.108 | 3.158 | 3.079 | 3.144 | 2,954,412 | +0.02(+0.55%) |
Aug 02, 2006 | 3.056 | 3.130 | 3.055 | 3.127 | 3,100,109 | +0.08(+2.63%) |
Aug 01, 2006 | 3.108 | 3.122 | 3.017 | 3.047 | 4,633,525 | -0.07(-2.26%) |
Jul 31, 2006 | 3.137 | 3.149 | 3.086 | 3.118 | 3,269,189 | -0.02(-0.62%) |
Jul 28, 2006 | 3.113 | 3.190 | 3.111 | 3.137 | 5,447,450 | +0.04(+1.35%) |
Jul 27, 2006 | 3.102 | 3.129 | 3.080 | 3.096 | 4,612,840 | +0.02(+0.54%) |
Jul 26, 2006 | 3.095 | 3.132 | 3.014 | 3.079 | 5,069,717 | -0.02(-0.68%) |
Jul 25, 2006 | 3.050 | 3.125 | 3.040 | 3.100 | 3,605,552 | +0.05(+1.47%) |
Jul 24, 2006 | 2.972 | 3.058 | 2.971 | 3.055 | 5,839,573 | +0.08(+2.81%) |
Jul 21, 2006 | 3.076 | 3.069 | 2.893 | 2.972 | 7,851,451 | -0.10(-3.38%) |
Jul 20, 2006 | 3.050 | 3.077 | 3.031 | 3.076 | 9,679,859 | +0.03(+0.82%) |
Jul 19, 2006 | 2.988 | 3.141 | 2.988 | 3.050 | 12,342,877 | +0.20(+6.98%) |
Jul 18, 2006 | 2.850 | 2.871 | 2.797 | 2.851 | 5,847,667 | +0.01(+0.45%) |
Jul 17, 2006 | 2.821 | 2.843 | 2.796 | 2.839 | 5,669,593 | +0.01(+0.35%) |
Jul 14, 2006 | 2.874 | 2.896 | 2.804 | 2.829 | 5,073,314 | -0.06(-1.91%) |
Jul 13, 2006 | 2.885 | 2.908 | 2.858 | 2.884 | 4,542,689 | -0.03(-0.86%) |
Jul 12, 2006 | 3.024 | 3.035 | 2.880 | 2.909 | 8,498,994 | -0.09(-2.93%) |
Jul 11, 2006 | 2.992 | 3.002 | 2.940 | 2.997 | 2,842,891 | -0.01(-0.26%) |
Jul 10, 2006 | 3.014 | 3.030 | 2.985 | 3.004 | 3,728,764 | +0.00(+0.06%) |
Jul 07, 2006 | 3.047 | 3.052 | 2.988 | 3.003 | 3,743,154 | -0.05(-1.55%) |
Jul 06, 2006 | 3.057 | 3.079 | 3.030 | 3.050 | 4,733,355 | -0.01(-0.24%) |
Jul 05, 2006 | 3.147 | 3.150 | 3.016 | 3.057 | 6,087,797 | -0.10(-3.24%) |
Jul 03, 2006 | 3.111 | 3.162 | 3.086 | 3.159 | 1,636,843 | +0.05(+1.55%) |
Jun 30, 2006 | 3.107 | 3.142 | 3.081 | 3.111 | 4,997,768 | +0.01(+0.20%) |
Jun 29, 2006 | 2.996 | 3.105 | 2.978 | 3.105 | 2,682,804 | +0.12(+4.12%) |
Jun 28, 2006 | 3.021 | 3.021 | 2.939 | 2.982 | 5,376,400 | -0.04(-1.31%) |
Jun 27, 2006 | 3.038 | 3.062 | 3.007 | 3.022 | 4,721,663 | -0.03(-0.89%) |
Jun 26, 2006 | 3.002 | 3.080 | 2.984 | 3.049 | 6,065,313 | +0.06(+1.88%) |
Jun 23, 2006 | 2.988 | 3.035 | 2.960 | 2.993 | 4,448,256 | -0.00(-0.17%) |
Jun 22, 2006 | 2.997 | 3.030 | 2.941 | 2.998 | 6,868,446 | -0.02(-0.81%) |
Jun 21, 2006 | 2.910 | 3.044 | 2.910 | 3.022 | 4,627,230 | +0.12(+4.06%) |
Jun 20, 2006 | 2.902 | 2.945 | 2.866 | 2.904 | 4,059,731 | -0.01(-0.23%) |
Jun 19, 2006 | 2.983 | 3.001 | 2.889 | 2.911 | 3,905,939 | -0.07(-2.20%) |
Jun 16, 2006 | 3.016 | 3.029 | 2.928 | 2.977 | 6,085,099 | -0.01(-0.39%) |
Jun 15, 2006 | 2.845 | 2.997 | 2.844 | 2.988 | 4,524,702 | +0.15(+5.41%) |
Jun 14, 2006 | 2.784 | 2.851 | 2.777 | 2.835 | 6,666,089 | +0.04(+1.57%) |
Jun 13, 2006 | 2.752 | 2.823 | 2.742 | 2.791 | 6,736,239 | -0.02(-0.81%) |
Jun 12, 2006 | 2.963 | 2.970 | 2.795 | 2.814 | 5,236,099 | -0.13(-4.33%) |
Jun 09, 2006 | 2.958 | 3.002 | 2.937 | 2.941 | 7,580,742 | -0.00(-0.04%) |
Jun 08, 2006 | 2.891 | 2.951 | 2.835 | 2.942 | 12,203,476 | -0.03(-1.16%) |
Jun 07, 2006 | 3.027 | 3.045 | 2.960 | 2.977 | 10,543,249 | -0.05(-1.76%) |
Jun 06, 2006 | 3.139 | 3.157 | 3.012 | 3.030 | 12,495,769 | -0.10(-3.30%) |
Jun 05, 2006 | 3.180 | 3.180 | 3.128 | 3.133 | 4,199,132 | -0.05(-1.66%) |
Jun 02, 2006 | 3.196 | 3.225 | 3.157 | 3.186 | 3,986,882 | -0.01(-0.21%) |
Jun 01, 2006 | 3.093 | 3.193 | 3.093 | 3.193 | 5,376,400 | +0.10(+3.38%) |
May 31, 2006 | 3.024 | 3.088 | 3.020 | 3.088 | 5,759,529 | +0.08(+2.57%) |
May 30, 2006 | 3.141 | 3.142 | 3.007 | 3.011 | 6,420,562 | -0.04(-1.38%) |
May 26, 2006 | 2.997 | 3.058 | 2.980 | 3.053 | 2,961,607 | +0.07(+2.21%) |
May 25, 2006 | 3.017 | 3.020 | 2.970 | 2.987 | 3,503,923 | +0.01(+0.22%) |
May 24, 2006 | 2.997 | 3.009 | 2.949 | 2.980 | 8,837,155 | -0.03(-1.02%) |
May 23, 2006 | 3.033 | 3.076 | 3.011 | 3.011 | 7,305,537 | +0.00(+0.09%) |
May 22, 2006 | 3.013 | 3.025 | 2.974 | 3.008 | 5,842,271 | -0.02(-0.57%) |
May 19, 2006 | 2.999 | 3.026 | 2.935 | 3.025 | 4,922,221 | +0.03(+1.13%) |
May 18, 2006 | 3.058 | 3.080 | 2.990 | 2.992 | 4,463,545 | -0.04(-1.16%) |
May 17, 2006 | 3.093 | 3.109 | 2.997 | 3.027 | 4,720,764 | -0.08(-2.58%) |
May 16, 2006 | 3.128 | 3.155 | 3.094 | 3.107 | 3,322,252 | -0.01(-0.27%) |
May 15, 2006 | 3.090 | 3.127 | 3.072 | 3.115 | 5,904,327 | -0.00(-0.09%) |
May 12, 2006 | 3.203 | 3.203 | 3.095 | 3.118 | 6,976,370 | -0.11(-3.43%) |
May 11, 2006 | 3.288 | 3.288 | 3.227 | 3.228 | 3,847,481 | -0.06(-1.68%) |
May 10, 2006 | 3.313 | 3.322 | 3.270 | 3.283 | 4,048,938 | -0.05(-1.52%) |
May 09, 2006 | 3.375 | 3.378 | 3.325 | 3.334 | 3,566,879 | -0.02(-0.53%) |
May 08, 2006 | 3.386 | 3.391 | 3.347 | 3.352 | 4,737,851 | -0.05(-1.58%) |
May 05, 2006 | 3.391 | 3.412 | 3.355 | 3.406 | 3,907,738 | +0.01(+0.43%) |
May 04, 2006 | 3.336 | 3.426 | 3.331 | 3.391 | 9,144,737 | +0.09(+2.83%) |
May 03, 2006 | 3.280 | 3.334 | 3.280 | 3.298 | 5,386,293 | +0.03(+1.02%) |
May 02, 2006 | 3.233 | 3.278 | 3.230 | 3.265 | 3,875,361 | +0.03(+0.86%) |
May 01, 2006 | 3.244 | 3.293 | 3.233 | 3.237 | 6,050,024 | +0.02(+0.73%) |
Apr 28, 2006 | 3.173 | 3.236 | 3.170 | 3.213 | 5,204,622 | +0.03(+0.84%) |
Apr 27, 2006 | 3.187 | 3.213 | 3.166 | 3.187 | 5,225,307 | +0.01(+0.24%) |
Apr 26, 2006 | 3.221 | 3.223 | 3.167 | 3.179 | 4,936,611 | -0.03(-0.88%) |
Apr 25, 2006 | 3.217 | 3.225 | 3.182 | 3.207 | 4,782,820 | -0.01(-0.43%) |
Apr 24, 2006 | 3.258 | 3.268 | 3.204 | 3.221 | 5,272,973 | -0.05(-1.55%) |
Apr 21, 2006 | 3.350 | 3.350 | 3.251 | 3.272 | 6,550,970 | -0.07(-2.21%) |
Apr 20, 2006 | 3.255 | 3.384 | 3.255 | 3.346 | 14,002,205 | +0.09(+2.80%) |
Apr 19, 2006 | 3.070 | 3.347 | 3.070 | 3.255 | 21,731,342 | +0.35(+12.19%) |
Apr 18, 2006 | 2.881 | 2.910 | 2.873 | 2.901 | 5,500,513 | +0.02(+0.85%) |
Apr 17, 2006 | 2.880 | 2.887 | 2.843 | 2.876 | 2,666,615 | -0.02(-0.77%) |
Apr 13, 2006 | 2.815 | 2.917 | 2.845 | 2.899 | 9,374,975 | +0.08(+2.98%) |
Apr 12, 2006 | 2.818 | 2.841 | 2.810 | 2.815 | 2,090,122 | -0.00(-0.08%) |
Apr 11, 2006 | 2.859 | 2.866 | 2.794 | 2.817 | 4,590,356 | -0.04(-1.42%) |
Apr 10, 2006 | 2.890 | 2.899 | 2.855 | 2.858 | 1,940,828 | -0.03(-1.15%) |
Apr 07, 2006 | 2.945 | 2.947 | 2.878 | 2.891 | 4,123,585 | -0.04(-1.38%) |
Apr 06, 2006 | 2.915 | 2.947 | 2.895 | 2.932 | 4,605,645 | +0.03(+0.88%) |
Apr 05, 2006 | 2.889 | 2.913 | 2.887 | 2.906 | 3,124,392 | +0.02(+0.52%) |
Apr 04, 2006 | 2.891 | 2.913 | 2.874 | 2.891 | 3,877,160 | +0.01(+0.31%) |
Apr 03, 2006 | 2.899 | 2.925 | 2.868 | 2.882 | 5,728,052 | -0.02(-0.65%) |
Mar 31, 2006 | 2.908 | 2.919 | 2.879 | 2.901 | 5,189,332 | +0.01(+0.25%) |
Mar 30, 2006 | 2.900 | 2.902 | 2.864 | 2.894 | 6,306,343 | -0.01(-0.21%) |
Mar 29, 2006 | 2.793 | 2.908 | 2.793 | 2.900 | 3,695,488 | +0.11(+3.82%) |
Mar 28, 2006 | 2.813 | 2.833 | 2.789 | 2.793 | 5,585,053 | -0.01(-0.24%) |
Mar 27, 2006 | 2.799 | 2.826 | 2.793 | 2.800 | 3,797,116 | +0.01(+0.26%) |
Mar 24, 2006 | 2.815 | 2.815 | 2.762 | 2.793 | 1,645,836 | +0.03(+0.92%) |
Mar 23, 2006 | 2.781 | 2.797 | 2.756 | 2.767 | 2,717,879 | -0.01(-0.44%) |
Mar 22, 2006 | 2.778 | 2.791 | 2.763 | 2.779 | 4,789,115 | -0.00(-0.14%) |
Mar 21, 2006 | 2.796 | 2.827 | 2.767 | 2.783 | 3,619,941 | -0.02(-0.85%) |
Mar 20, 2006 | 2.814 | 2.827 | 2.799 | 2.807 | 5,093,100 | -0.01(-0.43%) |
Mar 17, 2006 | 2.873 | 2.875 | 2.818 | 2.819 | 4,894,341 | -0.04(-1.36%) |
Mar 16, 2006 | 2.835 | 2.878 | 2.824 | 2.858 | 4,281,874 | +0.04(+1.30%) |
Mar 15, 2006 | 2.794 | 2.830 | 2.772 | 2.821 | 2,990,386 | +0.02(+0.79%) |
Mar 14, 2006 | 2.789 | 2.814 | 2.778 | 2.799 | 3,423,880 | +0.01(+0.46%) |
Mar 13, 2006 | 2.794 | 2.808 | 2.783 | 2.786 | 3,473,345 | -0.01(-0.26%) |
Mar 10, 2006 | 2.725 | 2.811 | 2.725 | 2.794 | 3,971,593 | +0.07(+2.72%) |
Mar 09, 2006 | 2.759 | 2.771 | 2.713 | 2.720 | 2,859,978 | -0.04(-1.41%) |
Mar 08, 2006 | 2.746 | 2.779 | 2.733 | 2.759 | 3,284,478 | +0.01(+0.24%) |
Mar 07, 2006 | 2.755 | 2.776 | 2.726 | 2.752 | 3,796,217 | -0.01(-0.52%) |
Mar 06, 2006 | 2.802 | 2.806 | 2.748 | 2.766 | 1,564,894 | -0.03(-1.15%) |
Mar 03, 2006 | 2.824 | 2.848 | 2.798 | 2.799 | 3,513,816 | -0.04(-1.39%) |
Mar 02, 2006 | 2.859 | 2.888 | 2.814 | 2.838 | 3,316,856 | -0.04(-1.49%) |
Mar 01, 2006 | 2.799 | 2.885 | 2.788 | 2.881 | 3,720,670 | +0.09(+3.17%) |
Feb 28, 2006 | 2.818 | 2.821 | 2.760 | 2.793 | 3,512,018 | -0.03(-0.89%) |
Feb 27, 2006 | 2.833 | 2.858 | 2.813 | 2.818 | 2,983,191 | +0.00(+0.16%) |
Feb 24, 2006 | 2.755 | 2.821 | 2.736 | 2.813 | 5,979,874 | +0.06(+2.26%) |
Feb 23, 2006 | 2.741 | 2.768 | 2.722 | 2.751 | 2,828,501 | +0.00(+0.04%) |
Feb 22, 2006 | 2.813 | 2.813 | 2.733 | 2.750 | 4,377,206 | -0.01(-0.48%) |
Feb 21, 2006 | 2.788 | 2.788 | 2.754 | 2.763 | 2,481,346 | -0.01(-0.40%) |
Feb 17, 2006 | 2.794 | 2.803 | 2.771 | 2.774 | 1,738,471 | -0.01(-0.52%) |
Feb 16, 2006 | 2.752 | 2.794 | 2.738 | 2.789 | 4,534,595 | +0.06(+2.35%) |
Feb 15, 2006 | 2.653 | 2.727 | 2.637 | 2.725 | 3,017,367 | +0.06(+2.32%) |
Feb 14, 2006 | 2.695 | 2.711 | 2.653 | 2.663 | 4,801,706 | -0.03(-1.16%) |
Feb 13, 2006 | 2.716 | 2.745 | 2.692 | 2.694 | 1,845,495 | -0.03(-1.18%) |
Feb 10, 2006 | 2.721 | 2.731 | 2.686 | 2.726 | 1,850,892 | -0.01(-0.20%) |
Feb 09, 2006 | 2.776 | 2.781 | 2.721 | 2.732 | 2,622,546 | -0.03(-0.93%) |
Feb 08, 2006 | 2.746 | 2.783 | 2.742 | 2.757 | 2,392,309 | +0.02(+0.67%) |
Feb 07, 2006 | 2.769 | 2.807 | 2.727 | 2.739 | 2,998,481 | -0.03(-1.18%) |
Feb 06, 2006 | 2.785 | 2.785 | 2.696 | 2.772 | 6,102,187 | -0.01(-0.32%) |
Feb 03, 2006 | 2.808 | 2.822 | 2.772 | 2.781 | 3,756,645 | -0.04(-1.46%) |
Feb 02, 2006 | 2.869 | 2.876 | 2.773 | 2.822 | 5,085,006 | -0.04(-1.46%) |
Feb 01, 2006 | 2.830 | 2.870 | 2.816 | 2.864 | 4,452,753 | +0.04(+1.34%) |
Jan 31, 2006 | 2.813 | 2.842 | 2.788 | 2.826 | 4,527,400 | +0.01(+0.49%) |
Jan 30, 2006 | 2.778 | 2.820 | 2.775 | 2.812 | 2,645,930 | +0.03(+0.94%) |
Jan 27, 2006 | 2.774 | 2.813 | 2.750 | 2.786 | 2,768,243 | +0.01(+0.42%) |
Jan 26, 2006 | 2.749 | 2.783 | 2.736 | 2.774 | 2,772,740 | +0.03(+1.22%) |
Jan 25, 2006 | 2.778 | 2.791 | 2.726 | 2.741 | 3,177,454 | -0.03(-1.06%) |
Jan 24, 2006 | 2.731 | 2.775 | 2.725 | 2.770 | 6,579,750 | +0.04(+1.51%) |
Jan 23, 2006 | 2.758 | 2.758 | 2.717 | 2.729 | 5,649,807 | -0.01(-0.41%) |
Jan 20, 2006 | 2.757 | 2.780 | 2.734 | 2.740 | 7,171,532 | -0.06(-2.01%) |
Jan 19, 2006 | 2.557 | 2.840 | 2.548 | 2.796 | 28,769,768 | +0.27(+10.57%) |
Jan 18, 2006 | 2.530 | 2.549 | 2.516 | 2.529 | 3,917,631 | -0.04(-1.45%) |
Jan 17, 2006 | 2.563 | 2.582 | 2.546 | 2.566 | 4,834,083 | +0.00(+0.07%) |
Jan 13, 2006 | 2.570 | 2.580 | 2.541 | 2.565 | 2,990,386 | -0.00(-0.07%) |
Jan 12, 2006 | 2.567 | 2.607 | 2.554 | 2.566 | 3,881,656 | -0.01(-0.47%) |
Jan 11, 2006 | 2.557 | 2.585 | 2.546 | 2.578 | 5,653,404 | -0.02(-0.90%) |
Jan 10, 2006 | 2.622 | 2.625 | 2.588 | 2.602 | 4,080,416 | -0.03(-1.29%) |
Jan 09, 2006 | 2.577 | 2.639 | 2.577 | 2.636 | 7,119,368 | +0.05(+2.07%) |
Jan 06, 2006 | 2.546 | 2.588 | 2.527 | 2.582 | 2,970,600 | +0.05(+1.84%) |
Jan 05, 2006 | 2.545 | 2.561 | 2.523 | 2.536 | 3,405,893 | -0.02(-0.67%) |
Jan 04, 2006 | 2.482 | 2.553 | 2.482 | 2.553 | 4,799,008 | +0.08(+3.26%) |