Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.192 | 6.210 | 6.019 | 6.029 | 2,269,596 | -0.16(-2.61%) |
Sep 28, 2006 | 6.147 | 6.243 | 6.103 | 6.190 | 3,021,432 | +0.07(+1.12%) |
Sep 27, 2006 | 6.153 | 6.183 | 6.026 | 6.122 | 3,076,572 | -0.04(-0.71%) |
Sep 26, 2006 | 6.050 | 6.210 | 6.020 | 6.165 | 2,212,443 | +0.10(+1.68%) |
Sep 25, 2006 | 6.033 | 6.137 | 5.937 | 6.064 | 2,578,300 | +0.00(+0.04%) |
Sep 22, 2006 | 5.920 | 6.132 | 5.777 | 6.061 | 4,396,714 | +0.08(+1.29%) |
Sep 21, 2006 | 6.169 | 6.323 | 5.962 | 5.984 | 4,883,717 | -0.19(-3.08%) |
Sep 20, 2006 | 6.087 | 6.195 | 6.075 | 6.174 | 1,927,084 | +0.12(+2.05%) |
Sep 19, 2006 | 6.056 | 6.080 | 5.982 | 6.050 | 3,028,275 | -0.01(-0.14%) |
Sep 18, 2006 | 5.883 | 6.071 | 5.844 | 6.059 | 3,209,794 | +0.17(+2.83%) |
Sep 15, 2006 | 5.839 | 5.908 | 5.762 | 5.892 | 2,340,030 | +0.08(+1.41%) |
Sep 14, 2006 | 5.841 | 5.860 | 5.715 | 5.810 | 2,016,435 | -0.07(-1.27%) |
Sep 13, 2006 | 5.826 | 5.920 | 5.795 | 5.885 | 2,502,633 | +0.08(+1.30%) |
Sep 12, 2006 | 5.578 | 5.835 | 5.561 | 5.809 | 3,720,141 | +0.26(+4.63%) |
Sep 11, 2006 | 5.536 | 5.608 | 5.425 | 5.552 | 2,074,795 | +0.02(+0.29%) |
Sep 08, 2006 | 5.519 | 5.585 | 5.451 | 5.536 | 4,368,942 | +0.05(+0.86%) |
Sep 07, 2006 | 5.353 | 5.527 | 5.348 | 5.488 | 6,622,440 | +0.14(+2.53%) |
Sep 06, 2006 | 5.230 | 5.411 | 5.193 | 5.353 | 6,410,734 | +0.11(+2.08%) |
Sep 05, 2006 | 5.216 | 5.287 | 5.106 | 5.244 | 4,009,526 | +0.05(+0.96%) |
Sep 01, 2006 | 5.093 | 5.231 | 5.093 | 5.194 | 3,986,584 | +0.13(+2.48%) |
Aug 31, 2006 | 5.218 | 5.219 | 4.913 | 5.069 | 15,776,894 | -0.27(-5.12%) |
Aug 30, 2006 | 5.592 | 5.625 | 5.318 | 5.342 | 8,028,712 | -0.25(-4.53%) |
Aug 29, 2006 | 5.736 | 5.770 | 5.594 | 5.595 | 3,225,491 | -0.13(-2.24%) |
Aug 28, 2006 | 5.609 | 5.724 | 5.593 | 5.723 | 3,533,792 | +0.14(+2.42%) |
Aug 25, 2006 | 5.579 | 5.680 | 5.534 | 5.588 | 3,340,601 | +0.01(+0.18%) |
Aug 24, 2006 | 6.106 | 6.106 | 5.542 | 5.578 | 10,562,337 | -0.52(-8.55%) |
Aug 23, 2006 | 6.016 | 6.151 | 6.009 | 6.100 | 2,478,887 | +0.08(+1.38%) |
Aug 22, 2006 | 5.988 | 6.087 | 5.951 | 6.016 | 3,890,794 | +0.03(+0.46%) |
Aug 21, 2006 | 6.031 | 6.031 | 5.886 | 5.989 | 2,263,559 | -0.04(-0.70%) |
Aug 18, 2006 | 6.035 | 6.087 | 5.932 | 6.031 | 2,581,117 | -0.00(-0.06%) |
Aug 17, 2006 | 6.108 | 6.213 | 5.998 | 6.035 | 2,403,622 | -0.06(-1.06%) |
Aug 16, 2006 | 6.030 | 6.139 | 5.944 | 6.100 | 5,623,479 | +0.18(+3.09%) |
Aug 15, 2006 | 5.849 | 5.939 | 5.808 | 5.917 | 3,456,918 | +0.13(+2.25%) |
Aug 14, 2006 | 5.851 | 5.938 | 5.762 | 5.787 | 1,759,249 | -0.02(-0.34%) |
Aug 11, 2006 | 5.901 | 5.908 | 5.777 | 5.806 | 1,383,330 | -0.12(-2.01%) |
Aug 10, 2006 | 5.770 | 5.926 | 5.740 | 5.926 | 3,947,141 | +0.14(+2.34%) |
Aug 09, 2006 | 5.961 | 5.994 | 5.744 | 5.790 | 1,842,160 | -0.15(-2.47%) |
Aug 08, 2006 | 5.956 | 6.025 | 5.857 | 5.937 | 2,701,862 | +0.02(+0.40%) |
Aug 07, 2006 | 5.975 | 6.009 | 5.871 | 5.913 | 2,922,824 | -0.14(-2.28%) |
Aug 04, 2006 | 6.062 | 6.147 | 5.951 | 6.051 | 3,371,189 | +0.04(+0.62%) |
Aug 03, 2006 | 5.715 | 6.149 | 5.531 | 6.014 | 9,370,185 | +0.54(+9.87%) |
Aug 02, 2006 | 5.332 | 5.523 | 5.276 | 5.474 | 3,382,459 | +0.27(+5.23%) |
Aug 01, 2006 | 5.280 | 5.307 | 5.187 | 5.201 | 1,547,141 | -0.09(-1.71%) |
Jul 31, 2006 | 5.292 | 5.341 | 5.249 | 5.292 | 1,142,646 | -0.02(-0.47%) |
Jul 28, 2006 | 5.111 | 5.370 | 5.064 | 5.317 | 1,625,222 | +0.20(+4.01%) |
Jul 27, 2006 | 5.257 | 5.292 | 5.103 | 5.112 | 1,417,541 | -0.14(-2.60%) |
Jul 26, 2006 | 5.392 | 5.394 | 5.236 | 5.249 | 1,709,341 | -0.17(-3.10%) |
Jul 25, 2006 | 5.295 | 5.452 | 5.246 | 5.416 | 1,318,933 | +0.12(+2.30%) |
Jul 24, 2006 | 5.113 | 5.357 | 5.131 | 5.295 | 1,824,853 | +0.18(+3.57%) |
Jul 21, 2006 | 5.287 | 5.285 | 5.065 | 5.112 | 2,662,016 | -0.17(-3.29%) |
Jul 20, 2006 | 5.187 | 5.316 | 5.187 | 5.286 | 2,042,998 | +0.00(+0.09%) |
Jul 19, 2006 | 4.999 | 5.311 | 4.982 | 5.281 | 2,746,537 | +0.28(+5.64%) |
Jul 18, 2006 | 5.018 | 5.070 | 4.846 | 4.999 | 3,031,494 | -0.01(-0.27%) |
Jul 17, 2006 | 5.000 | 5.086 | 4.974 | 5.013 | 1,373,268 | -0.01(-0.25%) |
Jul 14, 2006 | 5.067 | 5.071 | 4.970 | 5.025 | 1,415,529 | -0.04(-0.86%) |
Jul 13, 2006 | 5.224 | 5.224 | 5.031 | 5.069 | 2,049,036 | -0.17(-3.32%) |
Jul 12, 2006 | 5.252 | 5.429 | 5.170 | 5.242 | 2,482,911 | +0.00(+0.02%) |
Jul 11, 2006 | 5.239 | 5.255 | 5.060 | 5.241 | 1,371,658 | -0.02(-0.35%) |
Jul 10, 2006 | 5.218 | 5.342 | 5.218 | 5.260 | 1,622,002 | +0.05(+1.05%) |
Jul 07, 2006 | 5.249 | 5.318 | 5.193 | 5.205 | 1,319,336 | -0.07(-1.25%) |
Jul 06, 2006 | 5.097 | 5.342 | 5.044 | 5.271 | 2,874,526 | +0.26(+5.15%) |
Jul 05, 2006 | 5.149 | 5.149 | 4.887 | 5.013 | 1,532,651 | -0.15(-2.84%) |
Jul 03, 2006 | 5.187 | 5.205 | 5.156 | 5.159 | 635,921 | -0.03(-0.53%) |
Jun 30, 2006 | 5.210 | 5.279 | 5.164 | 5.187 | 3,142,580 | -0.01(-0.22%) |
Jun 29, 2006 | 5.000 | 5.214 | 4.955 | 5.198 | 2,713,534 | +0.30(+6.06%) |
Jun 28, 2006 | 4.936 | 4.936 | 4.792 | 4.901 | 1,423,176 | -0.02(-0.45%) |
Jun 27, 2006 | 5.046 | 5.087 | 4.890 | 4.923 | 1,950,428 | -0.11(-2.15%) |
Jun 26, 2006 | 5.141 | 5.214 | 4.982 | 5.031 | 3,101,124 | -0.09(-1.79%) |
Jun 23, 2006 | 4.983 | 5.159 | 4.969 | 5.123 | 1,282,307 | +0.14(+2.79%) |
Jun 22, 2006 | 5.021 | 5.044 | 4.937 | 4.984 | 1,068,187 | -0.07(-1.35%) |
Jun 21, 2006 | 4.947 | 5.095 | 4.928 | 5.052 | 1,122,925 | +0.11(+2.13%) |
Jun 20, 2006 | 4.919 | 5.080 | 4.908 | 4.947 | 821,868 | +0.02(+0.38%) |
Jun 19, 2006 | 5.056 | 5.078 | 4.907 | 4.928 | 1,632,869 | -0.12(-2.29%) |
Jun 16, 2006 | 5.152 | 5.153 | 4.978 | 5.044 | 2,689,385 | -0.11(-2.07%) |
Jun 15, 2006 | 5.093 | 5.231 | 5.081 | 5.151 | 2,087,272 | +0.01(+0.14%) |
Jun 14, 2006 | 4.906 | 5.157 | 4.878 | 5.143 | 1,939,158 | +0.22(+4.57%) |
Jun 13, 2006 | 5.049 | 5.069 | 4.842 | 4.918 | 2,265,974 | -0.16(-3.13%) |
Jun 12, 2006 | 5.409 | 5.439 | 5.040 | 5.077 | 2,482,509 | -0.31(-5.76%) |
Jun 09, 2006 | 5.519 | 5.597 | 5.290 | 5.388 | 3,825,994 | -0.08(-1.52%) |
Jun 08, 2006 | 5.404 | 5.559 | 5.315 | 5.471 | 5,784,874 | +0.13(+2.47%) |
Jun 07, 2006 | 5.401 | 5.466 | 5.286 | 5.339 | 2,943,351 | -0.08(-1.53%) |
Jun 06, 2006 | 5.279 | 5.423 | 5.225 | 5.423 | 2,183,062 | +0.16(+2.95%) |
Jun 05, 2006 | 5.423 | 5.449 | 5.261 | 5.267 | 2,309,442 | -0.15(-2.84%) |
Jun 02, 2006 | 5.551 | 5.559 | 5.374 | 5.421 | 5,206,508 | -0.10(-1.84%) |
Jun 01, 2006 | 5.577 | 5.577 | 5.420 | 5.523 | 9,123,061 | +0.37(+7.24%) |
May 31, 2006 | 5.006 | 5.208 | 4.963 | 5.151 | 2,565,420 | +0.19(+3.86%) |
May 30, 2006 | 5.091 | 5.117 | 4.938 | 4.959 | 1,253,329 | -0.17(-3.25%) |
May 26, 2006 | 5.121 | 5.247 | 5.095 | 5.126 | 1,857,857 | +0.00(+0.10%) |
May 25, 2006 | 5.009 | 5.142 | 5.005 | 5.121 | 2,751,769 | +0.14(+2.87%) |
May 24, 2006 | 5.006 | 5.106 | 4.846 | 4.978 | 2,717,156 | -0.08(-1.55%) |
May 23, 2006 | 5.131 | 5.218 | 5.046 | 5.056 | 3,122,858 | -0.07(-1.45%) |
May 22, 2006 | 5.066 | 5.200 | 4.869 | 5.131 | 2,529,197 | +0.08(+1.50%) |
May 19, 2006 | 5.153 | 5.158 | 5.003 | 5.055 | 2,669,663 | -0.10(-1.90%) |
May 18, 2006 | 5.204 | 5.342 | 5.138 | 5.153 | 1,672,715 | -0.03(-0.50%) |
May 17, 2006 | 5.269 | 5.269 | 5.142 | 5.179 | 1,502,868 | -0.10(-1.93%) |
May 16, 2006 | 5.354 | 5.375 | 5.225 | 5.281 | 2,310,247 | -0.10(-1.94%) |
May 15, 2006 | 5.483 | 5.497 | 5.276 | 5.385 | 1,966,929 | -0.12(-2.12%) |
May 12, 2006 | 5.652 | 5.780 | 5.479 | 5.502 | 3,186,853 | -0.01(-0.20%) |
May 11, 2006 | 5.590 | 5.784 | 5.507 | 5.513 | 1,908,569 | -0.09(-1.60%) |
May 10, 2006 | 5.683 | 5.707 | 5.579 | 5.603 | 1,360,389 | -0.10(-1.68%) |
May 09, 2006 | 5.609 | 5.713 | 5.562 | 5.698 | 1,146,268 | +0.03(+0.59%) |
May 08, 2006 | 5.595 | 5.761 | 5.595 | 5.665 | 1,730,672 | -0.05(-0.85%) |
May 05, 2006 | 5.801 | 5.839 | 5.702 | 5.713 | 1,635,687 | -0.09(-1.52%) |
May 04, 2006 | 5.584 | 5.825 | 5.584 | 5.801 | 3,061,681 | +0.25(+4.54%) |
May 03, 2006 | 5.356 | 5.624 | 5.356 | 5.549 | 6,036,828 | +0.42(+8.19%) |
May 02, 2006 | 5.133 | 5.236 | 5.081 | 5.129 | 1,780,580 | +0.00(+0.00%) |
May 01, 2006 | 4.944 | 5.156 | 4.939 | 5.129 | 2,340,433 | +0.21(+4.19%) |
Apr 28, 2006 | 4.901 | 4.936 | 4.769 | 4.923 | 3,278,618 | +0.03(+0.58%) |
Apr 27, 2006 | 5.112 | 5.113 | 4.882 | 4.895 | 4,193,460 | -0.23(-4.44%) |
Apr 26, 2006 | 5.156 | 5.220 | 5.076 | 5.122 | 1,699,681 | -0.04(-0.79%) |
Apr 25, 2006 | 5.184 | 5.184 | 5.081 | 5.163 | 1,125,339 | -0.01(-0.17%) |
Apr 24, 2006 | 5.249 | 5.261 | 5.113 | 5.172 | 1,531,444 | -0.08(-1.49%) |
Apr 21, 2006 | 5.311 | 5.311 | 5.205 | 5.250 | 1,442,093 | -0.01(-0.17%) |
Apr 20, 2006 | 5.316 | 5.377 | 5.230 | 5.259 | 1,248,499 | -0.02(-0.42%) |
Apr 19, 2006 | 5.261 | 5.292 | 5.216 | 5.281 | 1,425,189 | +0.02(+0.35%) |
Apr 18, 2006 | 5.169 | 5.280 | 5.192 | 5.262 | 1,320,141 | +0.09(+1.83%) |
Apr 17, 2006 | 5.184 | 5.223 | 5.096 | 5.168 | 1,124,132 | -0.01(-0.12%) |
Apr 13, 2006 | 5.158 | 5.249 | 5.138 | 5.174 | 777,192 | +0.02(+0.31%) |
Apr 12, 2006 | 5.220 | 5.220 | 5.124 | 5.158 | 1,027,939 | -0.05(-1.00%) |
Apr 11, 2006 | 5.187 | 5.259 | 5.133 | 5.210 | 2,294,550 | +0.05(+0.94%) |
Apr 10, 2006 | 5.352 | 5.359 | 5.117 | 5.162 | 1,429,213 | -0.16(-2.99%) |
Apr 07, 2006 | 5.359 | 5.454 | 5.292 | 5.321 | 1,568,472 | -0.04(-0.72%) |
Apr 06, 2006 | 5.050 | 5.454 | 5.050 | 5.359 | 3,420,695 | +0.34(+6.78%) |
Apr 05, 2006 | 4.895 | 5.102 | 4.871 | 5.019 | 1,902,935 | +0.16(+3.27%) |
Apr 04, 2006 | 4.901 | 4.927 | 4.749 | 4.860 | 2,587,557 | -0.07(-1.36%) |
Apr 03, 2006 | 4.860 | 5.020 | 4.860 | 4.927 | 3,448,868 | +0.07(+1.41%) |
Mar 31, 2006 | 4.642 | 4.882 | 4.642 | 4.859 | 1,978,199 | +0.22(+4.66%) |
Mar 30, 2006 | 4.569 | 4.697 | 4.565 | 4.642 | 721,247 | +0.08(+1.69%) |
Mar 29, 2006 | 4.575 | 4.582 | 4.536 | 4.565 | 1,189,334 | -0.02(-0.49%) |
Mar 28, 2006 | 4.660 | 4.690 | 4.564 | 4.588 | 1,344,692 | -0.07(-1.55%) |
Mar 27, 2006 | 4.799 | 4.830 | 4.659 | 4.660 | 1,582,157 | -0.14(-2.87%) |
Mar 24, 2006 | 4.772 | 4.830 | 4.764 | 4.798 | 850,444 | +0.02(+0.42%) |
Mar 23, 2006 | 4.777 | 4.821 | 4.752 | 4.778 | 1,139,024 | +0.03(+0.55%) |
Mar 22, 2006 | 4.727 | 4.775 | 4.683 | 4.752 | 2,917,995 | -0.00(-0.05%) |
Mar 21, 2006 | 4.764 | 4.820 | 4.701 | 4.754 | 2,953,815 | +0.01(+0.13%) |
Mar 20, 2006 | 4.690 | 4.767 | 4.671 | 4.748 | 2,272,816 | +0.08(+1.81%) |
Mar 17, 2006 | 4.615 | 4.671 | 4.603 | 4.664 | 1,815,596 | +0.05(+1.13%) |
Mar 16, 2006 | 4.560 | 4.645 | 4.559 | 4.611 | 2,547,711 | +0.05(+1.17%) |
Mar 15, 2006 | 4.478 | 4.565 | 4.476 | 4.558 | 854,066 | +0.05(+1.21%) |
Mar 14, 2006 | 4.435 | 4.528 | 4.377 | 4.503 | 1,482,341 | +0.04(+0.97%) |
Mar 13, 2006 | 4.311 | 4.466 | 4.303 | 4.460 | 2,608,486 | +0.16(+3.82%) |
Mar 10, 2006 | 4.286 | 4.310 | 4.218 | 4.296 | 1,891,263 | +0.03(+0.67%) |
Mar 09, 2006 | 4.348 | 4.348 | 4.256 | 4.267 | 1,444,910 | -0.08(-1.83%) |
Mar 08, 2006 | 4.346 | 4.383 | 4.231 | 4.347 | 2,727,218 | +0.00(+0.03%) |
Mar 07, 2006 | 4.497 | 4.497 | 4.302 | 4.346 | 3,719,336 | -0.14(-3.02%) |
Mar 06, 2006 | 4.677 | 4.681 | 4.467 | 4.481 | 2,024,484 | -0.11(-2.30%) |
Mar 03, 2006 | 4.573 | 4.610 | 4.553 | 4.587 | 1,833,708 | +0.01(+0.33%) |
Mar 02, 2006 | 4.621 | 4.628 | 4.527 | 4.572 | 2,420,124 | -0.02(-0.51%) |
Mar 01, 2006 | 4.508 | 4.603 | 4.488 | 4.595 | 1,948,013 | +0.10(+2.21%) |
Feb 28, 2006 | 4.578 | 4.578 | 4.472 | 4.496 | 2,411,672 | -0.08(-1.79%) |
Feb 27, 2006 | 4.677 | 4.705 | 4.551 | 4.578 | 3,097,502 | -0.11(-2.33%) |
Feb 24, 2006 | 4.708 | 4.716 | 4.649 | 4.687 | 2,529,197 | -0.08(-1.69%) |
Feb 23, 2006 | 4.633 | 4.820 | 4.594 | 4.768 | 2,994,466 | +0.14(+2.92%) |
Feb 22, 2006 | 4.606 | 4.707 | 4.588 | 4.633 | 3,936,274 | +0.04(+0.81%) |
Feb 21, 2006 | 4.671 | 4.738 | 4.583 | 4.595 | 5,788,094 | -0.04(-0.96%) |
Feb 17, 2006 | 4.919 | 4.932 | 4.497 | 4.640 | 13,884,424 | -0.35(-6.97%) |
Feb 16, 2006 | 5.862 | 5.870 | 4.907 | 4.988 | 16,899,820 | -0.75(-13.10%) |
Feb 15, 2006 | 5.482 | 5.752 | 5.441 | 5.739 | 4,129,063 | +0.25(+4.57%) |
Feb 14, 2006 | 5.379 | 5.507 | 5.342 | 5.488 | 2,574,677 | +0.13(+2.39%) |
Feb 13, 2006 | 5.372 | 5.383 | 5.247 | 5.360 | 2,822,606 | -0.00(-0.09%) |
Feb 10, 2006 | 5.265 | 5.373 | 5.230 | 5.365 | 1,321,348 | +0.10(+1.91%) |
Feb 09, 2006 | 5.260 | 5.387 | 5.244 | 5.265 | 1,054,100 | -0.01(-0.26%) |
Feb 08, 2006 | 5.310 | 5.310 | 5.187 | 5.279 | 1,046,453 | -0.03(-0.58%) |
Feb 07, 2006 | 5.440 | 5.512 | 5.277 | 5.310 | 1,716,183 | -0.11(-1.95%) |
Feb 06, 2006 | 5.358 | 5.424 | 5.223 | 5.415 | 2,682,140 | +0.09(+1.73%) |
Feb 03, 2006 | 5.368 | 5.374 | 5.242 | 5.323 | 2,513,500 | -0.07(-1.22%) |
Feb 02, 2006 | 5.529 | 5.695 | 5.313 | 5.389 | 4,622,104 | -0.09(-1.63%) |
Feb 01, 2006 | 5.298 | 5.510 | 5.298 | 5.479 | 3,871,877 | +0.21(+3.94%) |
Jan 31, 2006 | 5.234 | 5.324 | 5.234 | 5.271 | 2,706,289 | +0.05(+0.90%) |
Jan 30, 2006 | 4.988 | 5.259 | 4.969 | 5.224 | 3,539,829 | +0.24(+4.73%) |
Jan 27, 2006 | 4.968 | 5.030 | 4.927 | 4.988 | 1,054,503 | +0.02(+0.40%) |
Jan 26, 2006 | 4.901 | 5.010 | 4.874 | 4.968 | 1,799,899 | +0.11(+2.35%) |
Jan 25, 2006 | 4.963 | 4.967 | 4.815 | 4.854 | 1,721,818 | -0.11(-2.18%) |
Jan 24, 2006 | 4.777 | 4.962 | 4.746 | 4.962 | 1,941,171 | +0.19(+3.88%) |
Jan 23, 2006 | 4.670 | 4.803 | 4.651 | 4.777 | 2,131,947 | +0.09(+1.88%) |
Jan 20, 2006 | 4.715 | 4.733 | 4.636 | 4.688 | 2,746,537 | -0.03(-0.55%) |
Jan 19, 2006 | 4.823 | 4.841 | 4.715 | 4.715 | 1,813,181 | -0.08(-1.73%) |
Jan 18, 2006 | 4.895 | 4.902 | 4.784 | 4.798 | 2,216,871 | -0.11(-2.30%) |
Jan 17, 2006 | 4.885 | 4.923 | 4.866 | 4.911 | 1,844,172 | +0.03(+0.53%) |
Jan 13, 2006 | 4.872 | 4.895 | 4.847 | 4.885 | 1,098,776 | +0.01(+0.25%) |
Jan 12, 2006 | 4.929 | 4.954 | 4.835 | 4.872 | 1,465,437 | -0.06(-1.16%) |
Jan 11, 2006 | 4.954 | 4.959 | 4.907 | 4.929 | 689,451 | -0.01(-0.25%) |
Jan 10, 2006 | 4.895 | 4.946 | 4.831 | 4.942 | 1,681,570 | +0.05(+0.96%) |
Jan 09, 2006 | 4.810 | 4.906 | 4.810 | 4.895 | 2,032,131 | +0.08(+1.63%) |
Jan 06, 2006 | 4.820 | 4.855 | 4.760 | 4.816 | 1,960,892 | -0.00(-0.10%) |
Jan 05, 2006 | 4.739 | 4.870 | 4.721 | 4.821 | 4,438,572 | +0.23(+4.92%) |
Jan 04, 2006 | 4.488 | 4.625 | 4.393 | 4.595 | 2,570,250 | +0.11(+2.38%) |
Jan 03, 2006 | 4.441 | 4.490 | 4.396 | 4.488 | 2,356,532 | +0.07(+1.49%) |
Dec 30, 2005 | 4.395 | 4.425 | 4.357 | 4.423 | 1,588,999 | +0.03(+0.79%) |
Dec 29, 2005 | 4.464 | 4.477 | 4.384 | 4.388 | 1,100,386 | -0.06(-1.40%) |
Dec 28, 2005 | 4.435 | 4.454 | 4.393 | 4.450 | 1,026,329 | +0.01(+0.34%) |
Dec 27, 2005 | 4.496 | 4.496 | 4.362 | 4.435 | 1,169,612 | -0.06(-1.35%) |
Dec 23, 2005 | 4.495 | 4.538 | 4.492 | 4.496 | 1,063,760 | +0.00(+0.08%) |
Dec 22, 2005 | 4.601 | 4.624 | 4.454 | 4.492 | 1,510,112 | -0.09(-2.01%) |
Dec 21, 2005 | 4.547 | 4.625 | 4.544 | 4.584 | 1,334,630 | +0.05(+1.12%) |
Dec 20, 2005 | 4.460 | 4.584 | 4.396 | 4.533 | 1,159,550 | +0.08(+1.73%) |
Dec 19, 2005 | 4.465 | 4.588 | 4.410 | 4.456 | 1,490,391 | +0.00(+0.00%) |
Dec 16, 2005 | 4.483 | 4.521 | 4.439 | 4.456 | 1,384,538 | -0.03(-0.58%) |
Dec 15, 2005 | 4.596 | 4.596 | 4.447 | 4.482 | 1,831,293 | -0.10(-2.20%) |
Dec 14, 2005 | 4.536 | 4.589 | 4.529 | 4.583 | 1,471,071 | +0.05(+1.07%) |
Dec 13, 2005 | 4.568 | 4.596 | 4.526 | 4.534 | 2,079,222 | -0.03(-0.65%) |
Dec 12, 2005 | 4.531 | 4.578 | 4.522 | 4.564 | 1,597,451 | +0.06(+1.44%) |
Dec 09, 2005 | 4.473 | 4.524 | 4.410 | 4.500 | 2,044,608 | +0.03(+0.58%) |
Dec 08, 2005 | 4.380 | 4.492 | 4.372 | 4.473 | 2,732,853 | +0.09(+2.13%) |
Dec 07, 2005 | 4.387 | 4.447 | 4.351 | 4.380 | 2,267,584 | +0.01(+0.17%) |
Dec 06, 2005 | 4.205 | 4.403 | 4.205 | 4.373 | 4,001,074 | +0.20(+4.76%) |
Dec 05, 2005 | 4.159 | 4.187 | 4.131 | 4.174 | 5,655,275 | +0.01(+0.36%) |
Dec 02, 2005 | 4.162 | 4.237 | 4.137 | 4.159 | 6,471,509 | -0.00(-0.06%) |
Dec 01, 2005 | 4.236 | 4.317 | 4.092 | 4.162 | 5,336,912 | -0.05(-1.12%) |
Nov 30, 2005 | 4.220 | 4.246 | 4.193 | 4.209 | 2,359,752 | -0.02(-0.59%) |
Nov 29, 2005 | 4.224 | 4.346 | 4.224 | 4.234 | 2,360,154 | -0.03(-0.73%) |
Nov 28, 2005 | 4.286 | 4.311 | 4.226 | 4.265 | 2,997,686 | +0.04(+0.91%) |
Nov 25, 2005 | 4.211 | 4.249 | 4.162 | 4.226 | 996,143 | +0.02(+0.50%) |
Nov 23, 2005 | 4.191 | 4.230 | 4.141 | 4.205 | 2,042,596 | +0.03(+0.62%) |
Nov 22, 2005 | 4.097 | 4.185 | 4.025 | 4.179 | 2,953,413 | +0.11(+2.72%) |
Nov 21, 2005 | 3.851 | 4.075 | 3.846 | 4.069 | 2,733,255 | +0.23(+6.02%) |
Nov 18, 2005 | 3.851 | 3.903 | 3.808 | 3.837 | 2,337,615 | -0.01(-0.35%) |
Nov 17, 2005 | 3.820 | 3.876 | 3.820 | 3.851 | 2,035,754 | +0.06(+1.61%) |
Nov 16, 2005 | 3.767 | 3.837 | 3.709 | 3.790 | 1,974,577 | +0.02(+0.63%) |
Nov 15, 2005 | 3.870 | 3.876 | 3.758 | 3.767 | 2,012,812 | -0.10(-2.51%) |
Nov 14, 2005 | 3.851 | 3.880 | 3.835 | 3.864 | 2,632,635 | +0.01(+0.32%) |
Nov 11, 2005 | 3.885 | 3.885 | 3.816 | 3.851 | 2,100,151 | -0.03(-0.83%) |
Nov 10, 2005 | 3.862 | 3.911 | 3.800 | 3.883 | 2,094,114 | +0.03(+0.84%) |
Nov 09, 2005 | 3.839 | 3.864 | 3.788 | 3.851 | 2,854,000 | +0.02(+0.55%) |
Nov 08, 2005 | 3.851 | 3.876 | 3.826 | 3.830 | 2,930,874 | -0.02(-0.55%) |
Nov 07, 2005 | 4.077 | 3.983 | 3.824 | 3.851 | 4,593,527 | -0.23(-5.55%) |
Nov 04, 2005 | 3.944 | 4.088 | 3.892 | 4.077 | 3,402,583 | +0.15(+3.86%) |
Nov 03, 2005 | 3.909 | 4.000 | 3.727 | 3.926 | 10,017,376 | +0.45(+12.86%) |
Nov 02, 2005 | 3.455 | 3.605 | 3.450 | 3.478 | 4,949,322 | +0.02(+0.68%) |
Nov 01, 2005 | 3.360 | 3.455 | 3.333 | 3.455 | 2,319,504 | +0.09(+2.54%) |
Oct 31, 2005 | 3.255 | 3.379 | 3.255 | 3.369 | 1,967,332 | +0.14(+4.47%) |
Oct 28, 2005 | 3.158 | 3.261 | 3.158 | 3.225 | 1,588,596 | +0.07(+2.37%) |
Oct 27, 2005 | 3.273 | 3.273 | 3.133 | 3.150 | 2,234,982 | -0.11(-3.39%) |
Oct 26, 2005 | 3.309 | 3.367 | 3.239 | 3.261 | 1,482,341 | -0.04(-1.09%) |
Oct 25, 2005 | 3.275 | 3.339 | 3.251 | 3.297 | 2,176,220 | +0.02(+0.68%) |
Oct 24, 2005 | 3.203 | 3.282 | 3.203 | 3.275 | 2,048,633 | +0.07(+2.25%) |
Oct 21, 2005 | 3.174 | 3.206 | 3.153 | 3.203 | 1,888,043 | +0.02(+0.70%) |
Oct 20, 2005 | 3.112 | 3.193 | 3.106 | 3.180 | 2,424,149 | +0.09(+2.81%) |
Oct 19, 2005 | 3.075 | 3.124 | 2.938 | 3.093 | 1,953,245 | -0.01(-0.44%) |
Oct 18, 2005 | 3.224 | 3.257 | 3.098 | 3.107 | 1,830,085 | -0.12(-3.73%) |
Oct 17, 2005 | 3.081 | 3.283 | 3.081 | 3.227 | 3,041,154 | +0.15(+4.93%) |
Oct 14, 2005 | 3.128 | 3.157 | 3.049 | 3.076 | 1,655,408 | +0.00(+0.08%) |
Oct 13, 2005 | 3.027 | 3.081 | 3.001 | 3.073 | 1,822,036 | +0.05(+1.52%) |
Oct 12, 2005 | 3.075 | 3.075 | 2.982 | 3.027 | 2,670,066 | -0.05(-1.77%) |
Oct 11, 2005 | 3.149 | 3.155 | 3.044 | 3.082 | 2,520,745 | -0.05(-1.59%) |
Oct 10, 2005 | 3.208 | 3.247 | 3.111 | 3.132 | 2,577,897 | -0.07(-2.13%) |
Oct 07, 2005 | 3.047 | 3.223 | 3.047 | 3.200 | 3,981,755 | +0.17(+5.44%) |
Oct 06, 2005 | 2.857 | 3.155 | 2.857 | 3.035 | 7,739,327 | +0.46(+17.74%) |
Oct 05, 2005 | 2.670 | 2.670 | 2.572 | 2.578 | 832,332 | -0.09(-3.44%) |
Oct 04, 2005 | 2.733 | 2.777 | 2.668 | 2.670 | 775,180 | -0.04(-1.42%) |