Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.934 | 4.231 | 3.926 | 4.170 | 9,838 | +0.14(+3.40%) |
Sep 28, 2006 | 3.949 | 4.111 | 3.888 | 4.033 | 11,936 | +0.08(+2.12%) |
Sep 27, 2006 | 3.827 | 3.949 | 3.819 | 3.949 | 7,214 | +0.05(+1.17%) |
Sep 26, 2006 | 3.880 | 3.918 | 3.850 | 3.903 | 1,180 | -0.02(-0.39%) |
Sep 25, 2006 | 3.903 | 3.949 | 3.873 | 3.918 | 8,526 | -0.06(-1.53%) |
Sep 22, 2006 | 3.934 | 4.056 | 3.873 | 3.979 | 14,166 | -0.03(-0.76%) |
Sep 21, 2006 | 3.934 | 4.010 | 3.873 | 4.010 | 1,049 | +0.00(+0.00%) |
Sep 20, 2006 | 3.971 | 4.010 | 3.941 | 4.010 | 7,870 | +0.11(+2.73%) |
Sep 19, 2006 | 4.124 | 4.147 | 3.896 | 3.903 | 8,657 | -0.14(-3.58%) |
Sep 18, 2006 | 4.018 | 4.193 | 3.842 | 4.048 | 52,470 | +0.05(+1.34%) |
Sep 15, 2006 | 4.185 | 4.193 | 3.995 | 3.995 | 12,330 | -0.12(-2.96%) |
Sep 14, 2006 | 4.063 | 4.193 | 4.063 | 4.117 | 128,289 | +0.05(+1.31%) |
Sep 13, 2006 | 3.911 | 4.086 | 3.888 | 4.063 | 234,279 | +0.08(+1.91%) |
Sep 12, 2006 | 4.178 | 4.193 | 3.850 | 3.987 | 117,270 | +0.00(+0.00%) |
Sep 11, 2006 | 3.957 | 4.063 | 3.812 | 3.987 | 27,546 | -0.21(-4.91%) |
Sep 08, 2006 | 4.002 | 4.193 | 4.002 | 4.193 | 17,577 | +0.24(+6.18%) |
Sep 07, 2006 | 3.758 | 3.957 | 3.583 | 3.949 | 24,661 | +0.14(+3.60%) |
Sep 06, 2006 | 3.873 | 3.896 | 3.751 | 3.812 | 45,911 | -0.03(-0.79%) |
Sep 05, 2006 | 3.636 | 3.850 | 3.545 | 3.842 | 61,127 | -0.16(-4.00%) |
Sep 01, 2006 | 4.040 | 4.040 | 3.888 | 4.002 | 10,887 | +0.12(+3.14%) |
Aug 31, 2006 | 3.979 | 4.056 | 3.736 | 3.880 | 82,902 | -0.33(-7.79%) |
Aug 30, 2006 | 4.422 | 4.437 | 4.193 | 4.208 | 57,454 | -0.14(-3.16%) |
Aug 29, 2006 | 4.521 | 4.521 | 4.124 | 4.345 | 92,347 | -0.19(-4.20%) |
Aug 28, 2006 | 4.574 | 4.688 | 4.391 | 4.536 | 131,831 | +0.02(+0.51%) |
Aug 25, 2006 | 4.376 | 4.574 | 4.376 | 4.513 | 5,902 | +0.17(+3.86%) |
Aug 24, 2006 | 4.490 | 4.490 | 4.291 | 4.345 | 11,149 | -0.11(-2.40%) |
Aug 23, 2006 | 4.559 | 4.574 | 4.414 | 4.452 | 17,315 | +0.01(+0.17%) |
Aug 22, 2006 | 4.422 | 4.475 | 4.422 | 4.444 | 27,284 | +0.10(+2.28%) |
Aug 21, 2006 | 4.048 | 4.376 | 3.911 | 4.345 | 87,362 | +0.59(+15.62%) |
Aug 18, 2006 | 3.751 | 3.766 | 3.606 | 3.758 | 27,153 | +0.08(+2.28%) |
Aug 17, 2006 | 3.781 | 3.781 | 3.667 | 3.674 | 22,955 | -0.10(-2.63%) |
Aug 16, 2006 | 3.728 | 3.812 | 3.728 | 3.774 | 21,119 | -0.03(-0.80%) |
Aug 15, 2006 | 3.697 | 3.804 | 3.697 | 3.804 | 3,672 | +0.14(+3.96%) |
Aug 14, 2006 | 3.545 | 3.705 | 3.537 | 3.659 | 38,827 | -0.18(-4.76%) |
Aug 11, 2006 | 3.850 | 3.850 | 3.774 | 3.842 | 4,197 | +0.00(+0.00%) |
Aug 10, 2006 | 3.812 | 3.865 | 3.690 | 3.842 | 11,412 | -0.01(-0.20%) |
Aug 09, 2006 | 3.812 | 3.880 | 3.812 | 3.850 | 7,345 | -0.04(-0.98%) |
Aug 08, 2006 | 3.835 | 3.888 | 3.682 | 3.888 | 8,264 | -0.02(-0.58%) |
Aug 07, 2006 | 3.766 | 3.911 | 3.766 | 3.911 | 13,117 | -0.03(-0.77%) |
Aug 04, 2006 | 3.659 | 3.941 | 3.659 | 3.941 | 35,286 | +0.02(+0.39%) |
Aug 03, 2006 | 3.835 | 4.040 | 3.705 | 3.926 | 21,775 | -0.01(-0.19%) |
Aug 02, 2006 | 3.850 | 3.964 | 3.850 | 3.934 | 15,609 | +0.05(+1.18%) |
Aug 01, 2006 | 3.850 | 4.033 | 3.850 | 3.888 | 36,991 | -0.07(-1.73%) |
Jul 31, 2006 | 3.926 | 3.964 | 3.812 | 3.957 | 55,749 | -0.12(-2.99%) |
Jul 28, 2006 | 4.231 | 4.327 | 4.079 | 4.079 | 35,417 | -0.27(-6.14%) |
Jul 27, 2006 | 4.422 | 4.467 | 4.345 | 4.345 | 36,860 | +0.08(+1.97%) |
Jul 26, 2006 | 4.383 | 4.422 | 4.254 | 4.261 | 18,364 | -0.08(-1.76%) |
Jul 25, 2006 | 4.505 | 4.574 | 4.277 | 4.338 | 7,739 | -0.09(-2.07%) |
Jul 24, 2006 | 4.269 | 4.460 | 4.269 | 4.429 | 65,850 | +0.14(+3.38%) |
Jul 21, 2006 | 4.688 | 4.688 | 4.269 | 4.284 | 45,255 | -0.44(-9.35%) |
Jul 20, 2006 | 4.833 | 4.833 | 4.635 | 4.726 | 57,192 | -0.08(-1.59%) |
Jul 19, 2006 | 4.658 | 4.818 | 4.658 | 4.803 | 8,001 | +0.14(+3.11%) |
Jul 18, 2006 | 4.749 | 4.757 | 4.473 | 4.658 | 38,040 | -0.03(-0.65%) |
Jul 17, 2006 | 4.574 | 4.719 | 4.574 | 4.688 | 39,090 | +0.09(+1.99%) |
Jul 14, 2006 | 4.635 | 4.665 | 4.536 | 4.597 | 9,969 | -0.11(-2.43%) |
Jul 13, 2006 | 4.841 | 4.879 | 4.688 | 4.711 | 32,531 | -0.05(-1.12%) |
Jul 12, 2006 | 4.704 | 4.864 | 4.704 | 4.765 | 72,277 | +0.14(+2.97%) |
Jul 11, 2006 | 4.688 | 4.688 | 4.536 | 4.627 | 76,081 | +0.21(+4.66%) |
Jul 10, 2006 | 4.803 | 4.841 | 4.307 | 4.422 | 105,334 | -0.34(-7.20%) |
Jul 07, 2006 | 4.429 | 4.765 | 4.429 | 4.765 | 57,717 | +0.29(+6.48%) |
Jul 06, 2006 | 4.498 | 5.146 | 4.422 | 4.475 | 211,192 | +0.13(+2.98%) |
Jul 05, 2006 | 4.193 | 4.665 | 4.025 | 4.345 | 90,642 | +0.34(+8.57%) |
Jul 03, 2006 | 4.185 | 4.193 | 3.903 | 4.002 | 50,764 | +0.27(+7.36%) |
Jun 30, 2006 | 3.583 | 3.812 | 3.545 | 3.728 | 34,761 | +0.07(+1.87%) |
Jun 29, 2006 | 3.545 | 3.781 | 3.469 | 3.659 | 24,529 | +0.19(+5.49%) |
Jun 28, 2006 | 3.789 | 3.789 | 3.423 | 3.469 | 60,471 | -0.40(-10.26%) |
Jun 27, 2006 | 3.896 | 3.964 | 3.812 | 3.865 | 45,649 | +0.58(+17.63%) |
Jun 26, 2006 | 3.270 | 3.316 | 3.232 | 3.286 | 56,667 | -0.05(-1.60%) |
Jun 23, 2006 | 3.354 | 3.354 | 3.263 | 3.339 | 15,609 | -0.05(-1.57%) |
Jun 22, 2006 | 3.392 | 3.461 | 3.324 | 3.392 | 12,592 | +0.00(+0.00%) |
Jun 21, 2006 | 3.392 | 3.392 | 3.392 | 3.392 | 787 | -0.04(-1.11%) |
Jun 20, 2006 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 3.270 | 3.461 | 3.270 | 3.431 | 1,574 | +0.16(+4.90%) |
Jun 16, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 3.270 | 3.347 | 3.270 | 3.270 | 2,754 | -0.01(-0.23%) |
Jun 14, 2006 | 3.278 | 3.278 | 3.278 | 3.278 | 1,049 | -0.04(-1.15%) |
Jun 13, 2006 | 3.316 | 3.316 | 3.316 | 3.316 | 262 | -0.04(-1.14%) |
Jun 12, 2006 | 3.354 | 3.354 | 3.354 | 3.354 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 3.431 | 3.507 | 3.354 | 3.354 | 4,197 | +0.02(+0.69%) |
Jun 08, 2006 | 3.354 | 3.354 | 3.331 | 3.331 | 1,311 | -0.10(-2.89%) |
Jun 07, 2006 | 3.469 | 3.469 | 3.362 | 3.431 | 1,442 | -0.08(-2.17%) |
Jun 06, 2006 | 3.507 | 3.507 | 3.507 | 3.507 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 3.583 | 3.583 | 3.507 | 3.507 | 2,623 | -0.04(-1.08%) |
Jun 02, 2006 | 3.568 | 3.568 | 3.545 | 3.545 | 1,311 | -0.02(-0.43%) |
Jun 01, 2006 | 3.560 | 3.560 | 3.560 | 3.560 | 3,410 | +0.01(+0.21%) |
May 31, 2006 | 3.552 | 3.553 | 3.552 | 3.553 | 1,049 | +0.00(+0.00%) |
May 30, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 26, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 7,214 | +0.00(+0.00%) |
May 25, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 24, 2006 | 3.552 | 3.591 | 3.552 | 3.552 | 393 | +0.00(+0.00%) |
May 23, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 22, 2006 | 3.552 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.545 | 3.591 | 3.545 | 3.552 | 24,923 | +0.01(+0.21%) |
May 18, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 8,526 | +0.00(+0.00%) |
May 17, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 2,623 | +0.00(+0.00%) |
May 16, 2006 | 3.621 | 3.621 | 3.545 | 3.545 | 1,049 | -0.11(-3.12%) |
May 15, 2006 | 3.583 | 3.659 | 3.583 | 3.659 | 19,151 | +0.00(+0.00%) |
May 12, 2006 | 3.545 | 3.659 | 3.545 | 3.659 | 2,754 | +0.08(+2.13%) |
May 11, 2006 | 3.522 | 3.583 | 3.522 | 3.583 | 1,705 | +0.06(+1.73%) |
May 10, 2006 | 3.514 | 3.522 | 3.514 | 3.522 | 524 | -0.02(-0.65%) |
May 09, 2006 | 3.514 | 3.545 | 3.514 | 3.545 | 918 | +0.03(+0.87%) |
May 08, 2006 | 3.522 | 3.522 | 3.514 | 3.514 | 524 | -0.03(-0.86%) |
May 05, 2006 | 3.514 | 3.545 | 3.514 | 3.545 | 524 | +0.03(+0.87%) |
May 04, 2006 | 3.514 | 3.552 | 3.514 | 3.514 | 1,442 | -0.04(-1.07%) |
May 03, 2006 | 3.514 | 3.552 | 3.514 | 3.552 | 787 | +0.00(+0.00%) |
May 02, 2006 | 3.514 | 3.552 | 3.514 | 3.552 | 10,756 | +0.02(+0.65%) |
May 01, 2006 | 3.514 | 3.530 | 3.514 | 3.530 | 5,771 | -0.01(-0.22%) |
Apr 28, 2006 | 3.514 | 3.537 | 3.503 | 3.537 | 4,853 | -0.01(-0.22%) |
Apr 27, 2006 | 3.545 | 3.545 | 3.514 | 3.545 | 4,197 | -0.02(-0.64%) |
Apr 26, 2006 | 3.552 | 3.600 | 3.552 | 3.568 | 6,427 | +0.02(+0.43%) |
Apr 25, 2006 | 3.568 | 3.568 | 3.514 | 3.552 | 4,591 | -0.04(-1.06%) |
Apr 24, 2006 | 3.598 | 3.644 | 3.552 | 3.591 | 10,362 | -0.05(-1.26%) |
Apr 21, 2006 | 3.735 | 3.804 | 3.613 | 3.636 | 31,219 | -0.16(-4.22%) |
Apr 20, 2006 | 3.735 | 3.796 | 3.735 | 3.796 | 1,705 | -0.02(-0.40%) |
Apr 19, 2006 | 3.751 | 3.812 | 3.735 | 3.812 | 2,754 | +0.02(+0.60%) |
Apr 18, 2006 | 3.758 | 3.789 | 3.751 | 3.789 | 12,461 | +0.03(+0.69%) |
Apr 17, 2006 | 3.774 | 3.789 | 3.763 | 3.763 | 1,574 | +0.01(+0.33%) |
Apr 13, 2006 | 3.751 | 3.789 | 3.751 | 3.751 | 3,410 | -0.05(-1.20%) |
Apr 12, 2006 | 3.766 | 3.804 | 3.758 | 3.796 | 12,855 | +0.01(+0.20%) |
Apr 11, 2006 | 3.789 | 3.789 | 3.789 | 3.789 | 2,623 | +0.02(+0.40%) |
Apr 10, 2006 | 3.758 | 3.774 | 3.751 | 3.774 | 4,853 | -0.02(-0.58%) |
Apr 07, 2006 | 3.812 | 3.812 | 3.774 | 3.796 | 1,705 | -0.02(-0.62%) |
Apr 06, 2006 | 3.789 | 3.819 | 3.789 | 3.819 | 9,444 | +0.12(+3.30%) |
Apr 05, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 787 | +0.00(+0.00%) |
Apr 04, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 1,836 | +0.00(+0.00%) |
Apr 03, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 655 | +0.00(+0.00%) |
Mar 31, 2006 | 3.659 | 3.705 | 3.659 | 3.697 | 3,804 | +0.04(+1.04%) |
Mar 30, 2006 | 3.644 | 3.659 | 3.644 | 3.659 | 3,672 | -0.01(-0.21%) |
Mar 29, 2006 | 3.659 | 3.667 | 3.659 | 3.667 | 4,722 | +0.01(+0.21%) |
Mar 28, 2006 | 3.659 | 3.659 | 3.659 | 3.659 | 393 | -0.04(-1.03%) |
Mar 27, 2006 | 3.766 | 3.766 | 3.697 | 3.697 | 9,706 | -0.04(-1.02%) |
Mar 24, 2006 | 3.735 | 3.735 | 3.735 | 3.735 | 8,657 | -0.01(-0.20%) |
Mar 23, 2006 | 3.774 | 3.774 | 3.739 | 3.743 | 3,017 | -0.05(-1.21%) |
Mar 22, 2006 | 3.796 | 3.804 | 3.789 | 3.789 | 13,248 | -0.01(-0.20%) |
Mar 21, 2006 | 3.797 | 3.804 | 3.796 | 3.796 | 4,984 | +0.00(+0.00%) |
Mar 20, 2006 | 3.796 | 3.796 | 3.796 | 3.796 | 393 | -0.02(-0.60%) |
Mar 17, 2006 | 3.850 | 3.850 | 3.796 | 3.819 | 4,459 | +0.02(+0.60%) |
Mar 16, 2006 | 3.812 | 3.850 | 3.797 | 3.797 | 3,804 | -0.02(-0.60%) |
Mar 15, 2006 | 3.812 | 3.888 | 3.812 | 3.819 | 4,722 | -0.01(-0.20%) |
Mar 14, 2006 | 3.812 | 3.880 | 3.804 | 3.827 | 4,197 | +0.02(+0.60%) |
Mar 13, 2006 | 3.804 | 3.804 | 3.804 | 3.804 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 3.804 | 3.804 | 3.804 | 3.804 | 4,722 | +0.00(+0.00%) |
Mar 09, 2006 | 3.850 | 3.850 | 3.796 | 3.804 | 12,724 | -0.08(-1.96%) |
Mar 08, 2006 | 3.819 | 3.880 | 3.819 | 3.880 | 1,180 | +0.03(+0.79%) |
Mar 07, 2006 | 3.796 | 3.850 | 3.796 | 3.850 | 3,017 | +0.04(+1.00%) |
Mar 06, 2006 | 3.804 | 3.812 | 3.796 | 3.812 | 36,729 | +0.02(+0.40%) |
Mar 03, 2006 | 3.796 | 3.796 | 3.796 | 3.796 | 1,836 | -0.01(-0.20%) |
Mar 02, 2006 | 3.796 | 3.804 | 3.796 | 3.804 | 3,672 | -0.01(-0.20%) |
Mar 01, 2006 | 3.812 | 3.812 | 3.812 | 3.812 | 1,049 | +0.04(+1.01%) |
Feb 28, 2006 | 3.812 | 3.850 | 3.774 | 3.774 | 6,689 | -0.04(-1.00%) |
Feb 27, 2006 | 3.621 | 3.812 | 3.621 | 3.812 | 9,313 | +0.22(+6.16%) |
Feb 24, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 131 | +0.01(+0.21%) |
Feb 23, 2006 | 3.621 | 3.621 | 3.524 | 3.583 | 5,640 | +0.06(+1.73%) |
Feb 22, 2006 | 3.735 | 3.735 | 3.522 | 3.522 | 1,836 | -0.08(-2.12%) |
Feb 21, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 262 | +0.08(+2.16%) |
Feb 17, 2006 | 3.522 | 3.522 | 3.522 | 3.522 | 3,541 | -0.09(-2.53%) |
Feb 16, 2006 | 3.568 | 3.613 | 3.568 | 3.613 | 918 | +0.10(+2.80%) |
Feb 15, 2006 | 3.545 | 3.568 | 3.515 | 3.515 | 1,049 | -0.07(-1.89%) |
Feb 14, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 655 | -0.04(-1.05%) |
Feb 10, 2006 | 3.621 | 3.621 | 3.621 | 3.621 | 2,098 | +0.00(+0.00%) |
Feb 09, 2006 | 3.583 | 3.621 | 3.583 | 3.621 | 18,626 | +0.04(+1.06%) |
Feb 08, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 131 | +0.07(+1.95%) |
Feb 07, 2006 | 3.583 | 3.583 | 3.514 | 3.514 | 5,509 | -0.09(-2.54%) |
Feb 06, 2006 | 3.621 | 3.621 | 3.606 | 3.606 | 1,836 | +0.04(+1.07%) |
Feb 03, 2006 | 3.522 | 3.568 | 3.514 | 3.568 | 9,313 | +0.02(+0.65%) |
Feb 02, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 655 | +0.03(+0.87%) |
Feb 01, 2006 | 3.514 | 3.514 | 3.514 | 3.514 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.469 | 3.514 | 3.469 | 3.514 | 6,558 | +0.12(+3.59%) |
Jan 30, 2006 | 3.392 | 3.393 | 3.392 | 3.392 | 1,574 | -0.04(-1.11%) |
Jan 27, 2006 | 3.377 | 3.431 | 3.377 | 3.431 | 4,459 | +0.06(+1.81%) |
Jan 26, 2006 | 3.408 | 3.453 | 3.370 | 3.370 | 9,575 | -0.02(-0.45%) |
Jan 25, 2006 | 3.385 | 3.385 | 3.385 | 3.385 | 1,180 | +0.01(+0.23%) |
Jan 24, 2006 | 3.385 | 3.385 | 3.377 | 3.377 | 7,214 | -0.03(-0.90%) |
Jan 23, 2006 | 3.385 | 3.408 | 3.370 | 3.408 | 8,657 | +0.01(+0.22%) |
Jan 20, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.431 | 3.431 | 3.400 | 3.400 | 12,330 | -0.01(-0.22%) |
Jan 18, 2006 | 3.400 | 3.408 | 3.400 | 3.408 | 11,149 | +0.01(+0.22%) |
Jan 17, 2006 | 3.507 | 3.507 | 3.400 | 3.400 | 22,562 | -0.13(-3.67%) |
Jan 13, 2006 | 3.476 | 3.530 | 3.438 | 3.530 | 2,361 | +0.05(+1.53%) |
Jan 12, 2006 | 3.476 | 3.476 | 3.476 | 3.476 | 655 | -0.03(-0.87%) |
Jan 11, 2006 | 3.491 | 3.514 | 3.438 | 3.507 | 16,396 | +0.00(+0.00%) |
Jan 10, 2006 | 3.484 | 3.507 | 3.484 | 3.507 | 262 | +0.04(+1.10%) |
Jan 09, 2006 | 3.469 | 3.491 | 3.469 | 3.469 | 3,935 | -0.04(-1.09%) |
Jan 06, 2006 | 3.484 | 3.507 | 3.469 | 3.507 | 3,672 | +0.02(+0.66%) |
Jan 05, 2006 | 3.545 | 3.545 | 3.484 | 3.484 | 1,311 | -0.10(-2.77%) |
Jan 04, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 1,311 | -0.07(-1.88%) |
Jan 03, 2006 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 3.491 | 3.652 | 3.491 | 3.652 | 6,952 | +0.07(+1.91%) |
Dec 29, 2005 | 3.568 | 3.583 | 3.431 | 3.583 | 2,229 | -0.02(-0.63%) |
Dec 28, 2005 | 3.621 | 3.621 | 3.591 | 3.606 | 12,855 | -0.02(-0.42%) |
Dec 27, 2005 | 3.621 | 3.621 | 3.621 | 3.621 | 1,180 | +0.00(+0.00%) |
Dec 23, 2005 | 3.659 | 3.659 | 3.598 | 3.621 | 21,775 | -0.04(-1.04%) |
Dec 22, 2005 | 3.659 | 3.674 | 3.659 | 3.659 | 1,442 | +0.01(+0.21%) |
Dec 21, 2005 | 3.659 | 3.667 | 3.652 | 3.652 | 13,511 | +0.02(+0.63%) |
Dec 20, 2005 | 3.514 | 3.629 | 3.514 | 3.629 | 3,804 | +0.13(+3.70%) |
Dec 19, 2005 | 3.705 | 3.705 | 3.499 | 3.499 | 32,138 | -0.20(-5.36%) |
Dec 16, 2005 | 3.743 | 3.743 | 3.697 | 3.697 | 7,214 | -0.06(-1.62%) |
Dec 15, 2005 | 3.812 | 3.812 | 3.751 | 3.758 | 17,446 | -0.05(-1.40%) |
Dec 14, 2005 | 3.812 | 3.812 | 3.812 | 3.812 | 4,722 | -0.01(-0.20%) |
Dec 13, 2005 | 3.812 | 3.819 | 3.812 | 3.819 | 9,969 | +0.01(+0.20%) |
Dec 12, 2005 | 3.857 | 3.888 | 3.812 | 3.812 | 62,439 | -0.05(-1.19%) |
Dec 09, 2005 | 3.819 | 3.857 | 3.819 | 3.857 | 2,885 | +0.06(+1.60%) |
Dec 08, 2005 | 3.796 | 3.797 | 3.796 | 3.797 | 1,442 | +0.00(+0.00%) |
Dec 07, 2005 | 3.812 | 3.812 | 3.789 | 3.796 | 3,804 | +0.01(+0.20%) |
Dec 06, 2005 | 3.766 | 3.796 | 3.766 | 3.789 | 2,229 | -0.02(-0.60%) |
Dec 05, 2005 | 3.842 | 3.842 | 3.796 | 3.812 | 29,120 | -0.08(-1.96%) |
Dec 02, 2005 | 3.735 | 3.888 | 3.697 | 3.888 | 30,695 | +0.09(+2.41%) |
Dec 01, 2005 | 3.796 | 3.796 | 3.796 | 3.796 | 131 | -0.02(-0.60%) |
Nov 30, 2005 | 3.781 | 3.819 | 3.766 | 3.819 | 21,775 | +0.01(+0.20%) |
Nov 29, 2005 | 3.667 | 3.827 | 3.667 | 3.812 | 16,396 | +0.15(+4.16%) |
Nov 28, 2005 | 3.659 | 3.697 | 3.659 | 3.659 | 8,395 | -0.04(-1.03%) |
Nov 25, 2005 | 3.667 | 3.705 | 3.659 | 3.697 | 13,773 | +0.02(+0.62%) |
Nov 23, 2005 | 3.674 | 3.674 | 3.674 | 3.674 | 131 | +0.00(+0.00%) |
Nov 22, 2005 | 3.674 | 3.674 | 3.674 | 3.674 | 393 | -0.00(-0.00%) |
Nov 21, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 2,623 | -0.03(-0.82%) |
Nov 17, 2005 | 3.743 | 3.781 | 3.697 | 3.705 | 6,296 | -0.07(-1.82%) |
Nov 16, 2005 | 3.774 | 3.774 | 3.774 | 3.774 | 262 | +0.00(+0.00%) |
Nov 15, 2005 | 3.888 | 3.888 | 3.774 | 3.774 | 6,165 | -0.11(-2.94%) |
Nov 14, 2005 | 3.888 | 3.888 | 3.888 | 3.888 | 2,098 | -0.02(-0.58%) |
Nov 11, 2005 | 3.911 | 3.911 | 3.911 | 3.911 | 393 | -0.08(-1.91%) |
Nov 10, 2005 | 3.987 | 3.987 | 3.987 | 3.987 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.964 | 3.987 | 3.987 | 3.987 | 524 | +0.02(+0.58%) |
Nov 08, 2005 | 3.964 | 3.964 | 3.964 | 3.964 | 393 | +0.00(+0.00%) |
Nov 07, 2005 | 3.941 | 3.987 | 3.941 | 3.964 | 7,083 | +0.01(+0.19%) |
Nov 04, 2005 | 3.934 | 3.957 | 3.934 | 3.957 | 2,229 | +0.02(+0.58%) |
Nov 03, 2005 | 3.964 | 3.964 | 3.934 | 3.934 | 19,676 | +0.00(+0.00%) |
Nov 02, 2005 | 3.934 | 3.934 | 3.934 | 3.934 | 2,885 | +0.00(+0.00%) |
Nov 01, 2005 | 3.934 | 3.934 | 3.934 | 3.934 | 72,540 | +0.00(+0.00%) |
Oct 31, 2005 | 3.949 | 3.949 | 3.934 | 3.934 | 524 | +0.02(+0.58%) |
Oct 28, 2005 | 3.842 | 3.911 | 3.842 | 3.911 | 9,575 | +0.07(+1.79%) |
Oct 27, 2005 | 3.827 | 3.842 | 3.827 | 3.842 | 3,279 | +0.02(+0.40%) |
Oct 26, 2005 | 3.827 | 3.842 | 3.827 | 3.827 | 3,804 | +0.00(+0.00%) |
Oct 25, 2005 | 3.804 | 3.827 | 3.796 | 3.827 | 20,069 | +0.03(+0.80%) |
Oct 24, 2005 | 3.805 | 3.816 | 3.796 | 3.796 | 6,165 | +0.00(+0.00%) |
Oct 21, 2005 | 3.941 | 3.941 | 3.796 | 3.796 | 13,904 | -0.14(-3.67%) |
Oct 20, 2005 | 3.926 | 3.941 | 3.926 | 3.941 | 918 | +0.00(+0.00%) |
Oct 19, 2005 | 3.880 | 3.949 | 3.870 | 3.941 | 1,442 | +0.08(+2.17%) |
Oct 18, 2005 | 3.857 | 3.857 | 3.857 | 3.857 | 15,872 | -0.06(-1.55%) |
Oct 17, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 131 | -0.01(-0.19%) |
Oct 14, 2005 | 3.857 | 3.926 | 3.850 | 3.926 | 5,115 | +0.11(+2.79%) |
Oct 13, 2005 | 3.903 | 3.903 | 3.819 | 3.819 | 2,492 | -0.08(-2.15%) |
Oct 12, 2005 | 3.796 | 3.964 | 3.774 | 3.903 | 8,395 | +0.09(+2.38%) |
Oct 11, 2005 | 3.774 | 3.812 | 3.774 | 3.812 | 16,396 | +0.02(+0.42%) |
Oct 10, 2005 | 3.583 | 3.796 | 3.583 | 3.796 | 32,269 | +0.25(+7.10%) |
Oct 07, 2005 | 3.575 | 3.583 | 3.545 | 3.545 | 17,708 | +0.00(+0.00%) |
Oct 06, 2005 | 3.431 | 3.545 | 3.431 | 3.545 | 40,664 | +0.11(+3.33%) |
Oct 05, 2005 | 3.446 | 3.453 | 3.431 | 3.431 | 21,775 | -0.03(-0.88%) |
Oct 04, 2005 | 3.499 | 3.507 | 3.453 | 3.461 | 17,052 | -0.04(-1.09%) |