Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.621 | 2.700 | 2.621 | 2.660 | 6,115,087 | +0.04(+1.36%) |
Sep 28, 2006 | 2.578 | 2.642 | 2.538 | 2.624 | 11,761,543 | +0.02(+0.75%) |
Sep 27, 2006 | 2.539 | 2.616 | 2.539 | 2.604 | 8,065,533 | +0.09(+3.42%) |
Sep 26, 2006 | 2.505 | 2.567 | 2.502 | 2.518 | 11,880,852 | -0.00(-0.13%) |
Sep 25, 2006 | 2.556 | 2.561 | 2.491 | 2.522 | 15,016,451 | -0.02(-0.96%) |
Sep 22, 2006 | 2.644 | 2.644 | 2.530 | 2.546 | 17,858,338 | -0.10(-3.75%) |
Sep 21, 2006 | 2.702 | 2.730 | 2.632 | 2.645 | 19,144,558 | -0.05(-1.99%) |
Sep 20, 2006 | 2.762 | 2.763 | 2.686 | 2.699 | 21,206,476 | -0.07(-2.41%) |
Sep 19, 2006 | 2.788 | 2.804 | 2.725 | 2.765 | 11,102,127 | -0.05(-1.79%) |
Sep 18, 2006 | 2.843 | 2.865 | 2.803 | 2.816 | 6,663,541 | -0.02(-0.57%) |
Sep 15, 2006 | 2.826 | 2.882 | 2.811 | 2.832 | 8,798,606 | +0.03(+1.10%) |
Sep 14, 2006 | 2.878 | 2.878 | 2.796 | 2.801 | 7,121,938 | -0.08(-2.66%) |
Sep 13, 2006 | 2.856 | 2.925 | 2.843 | 2.878 | 5,624,539 | +0.00(+0.17%) |
Sep 12, 2006 | 2.804 | 2.922 | 2.790 | 2.873 | 9,296,597 | +0.07(+2.43%) |
Sep 11, 2006 | 2.764 | 2.832 | 2.735 | 2.804 | 7,545,435 | +0.03(+1.11%) |
Sep 08, 2006 | 2.809 | 2.829 | 2.770 | 2.774 | 7,703,323 | -0.05(-1.84%) |
Sep 07, 2006 | 2.813 | 2.842 | 2.785 | 2.826 | 5,450,948 | -0.02(-0.57%) |
Sep 06, 2006 | 2.845 | 2.848 | 2.800 | 2.842 | 9,338,756 | -0.00(-0.17%) |
Sep 05, 2006 | 2.839 | 2.852 | 2.822 | 2.847 | 5,710,972 | +0.01(+0.29%) |
Sep 01, 2006 | 2.845 | 2.866 | 2.829 | 2.839 | 3,267,739 | -0.01(-0.23%) |
Aug 31, 2006 | 2.845 | 2.858 | 2.834 | 2.845 | 4,493,907 | -0.01(-0.23%) |
Aug 30, 2006 | 2.869 | 2.909 | 2.842 | 2.852 | 4,736,094 | +0.00(+0.06%) |
Aug 29, 2006 | 2.845 | 2.866 | 2.822 | 2.850 | 10,507,997 | +0.08(+3.06%) |
Aug 28, 2006 | 2.712 | 2.795 | 2.704 | 2.765 | 5,829,106 | +0.04(+1.43%) |
Aug 25, 2006 | 2.700 | 2.743 | 2.694 | 2.726 | 12,197,403 | +0.01(+0.24%) |
Aug 24, 2006 | 2.733 | 2.736 | 2.692 | 2.720 | 6,416,876 | -0.02(-0.65%) |
Aug 23, 2006 | 2.744 | 2.787 | 2.696 | 2.738 | 7,717,095 | -0.02(-0.82%) |
Aug 22, 2006 | 2.769 | 2.795 | 2.717 | 2.761 | 11,606,786 | -0.02(-0.76%) |
Aug 21, 2006 | 2.824 | 2.824 | 2.739 | 2.782 | 7,511,630 | -0.04(-1.55%) |
Aug 18, 2006 | 2.858 | 2.858 | 2.775 | 2.826 | 5,103,753 | -0.01(-0.46%) |
Aug 17, 2006 | 2.765 | 2.873 | 2.748 | 2.839 | 11,172,530 | +0.04(+1.39%) |
Aug 16, 2006 | 2.808 | 2.813 | 2.757 | 2.800 | 19,798,018 | -0.00(-0.06%) |
Aug 15, 2006 | 2.722 | 2.915 | 2.700 | 2.801 | 58,409,828 | -0.24(-7.76%) |
Aug 14, 2006 | 3.091 | 3.107 | 3.017 | 3.037 | 21,915,160 | -0.01(-0.48%) |
Aug 11, 2006 | 3.017 | 3.100 | 3.009 | 3.052 | 10,293,317 | +0.03(+1.08%) |
Aug 10, 2006 | 2.988 | 3.040 | 2.943 | 3.019 | 5,517,138 | +0.02(+0.54%) |
Aug 09, 2006 | 3.016 | 3.039 | 2.943 | 3.003 | 8,184,467 | -0.02(-0.59%) |
Aug 08, 2006 | 3.087 | 3.104 | 3.008 | 3.021 | 3,569,774 | -0.01(-0.19%) |
Aug 07, 2006 | 3.008 | 3.047 | 2.987 | 3.026 | 4,523,302 | -0.01(-0.24%) |
Aug 04, 2006 | 3.042 | 3.104 | 3.004 | 3.034 | 7,576,485 | +0.01(+0.21%) |
Aug 03, 2006 | 2.967 | 3.078 | 2.951 | 3.027 | 10,710,319 | +0.10(+3.44%) |
Aug 02, 2006 | 2.917 | 2.961 | 2.891 | 2.926 | 8,328,270 | +0.05(+1.64%) |
Aug 01, 2006 | 2.796 | 2.905 | 2.765 | 2.879 | 8,972,032 | +0.07(+2.37%) |
Jul 31, 2006 | 2.730 | 2.843 | 2.730 | 2.813 | 5,302,741 | +0.02(+0.76%) |
Jul 28, 2006 | 2.722 | 2.808 | 2.702 | 2.791 | 5,601,301 | +0.02(+0.64%) |
Jul 27, 2006 | 2.879 | 2.894 | 2.751 | 2.774 | 6,394,899 | -0.08(-2.79%) |
Jul 26, 2006 | 2.907 | 2.907 | 2.783 | 2.853 | 7,907,602 | -0.03(-1.07%) |
Jul 25, 2006 | 2.918 | 2.936 | 2.837 | 2.884 | 9,816,855 | -0.03(-1.06%) |
Jul 24, 2006 | 2.827 | 2.933 | 2.790 | 2.915 | 17,652,036 | +0.12(+4.30%) |
Jul 21, 2006 | 2.928 | 2.956 | 2.738 | 2.795 | 41,503,692 | -0.24(-7.93%) |
Jul 20, 2006 | 3.222 | 3.234 | 3.003 | 3.035 | 18,807,726 | -0.17(-5.32%) |
Jul 19, 2006 | 3.130 | 3.211 | 3.123 | 3.206 | 15,407,755 | -0.08(-2.42%) |
Jul 18, 2006 | 3.365 | 3.375 | 3.214 | 3.286 | 11,110,258 | -0.08(-2.32%) |
Jul 17, 2006 | 3.369 | 3.403 | 3.276 | 3.364 | 7,360,711 | -0.03(-1.00%) |
Jul 14, 2006 | 3.399 | 3.471 | 3.312 | 3.398 | 6,921,227 | -0.01(-0.38%) |
Jul 13, 2006 | 3.385 | 3.471 | 3.305 | 3.411 | 9,840,659 | +0.00(+0.03%) |
Jul 12, 2006 | 3.388 | 3.487 | 3.362 | 3.410 | 6,367,269 | -0.03(-0.83%) |
Jul 11, 2006 | 3.560 | 3.560 | 3.347 | 3.439 | 14,974,367 | -0.15(-4.30%) |
Jul 10, 2006 | 3.578 | 3.648 | 3.552 | 3.593 | 5,417,684 | -0.04(-1.12%) |
Jul 07, 2006 | 3.713 | 3.720 | 3.582 | 3.634 | 5,863,576 | -0.08(-2.15%) |
Jul 06, 2006 | 3.684 | 3.756 | 3.666 | 3.713 | 10,225,054 | +0.03(+0.75%) |
Jul 05, 2006 | 3.699 | 3.702 | 3.629 | 3.686 | 6,336,139 | -0.00(-0.13%) |
Jul 03, 2006 | 3.675 | 3.739 | 3.642 | 3.691 | 4,150,390 | +0.06(+1.66%) |
Jun 30, 2006 | 3.674 | 3.721 | 3.617 | 3.630 | 5,334,843 | -0.04(-1.06%) |
Jun 29, 2006 | 3.560 | 3.712 | 3.544 | 3.669 | 11,162,080 | +0.11(+3.06%) |
Jun 28, 2006 | 3.580 | 3.586 | 3.471 | 3.560 | 6,226,991 | +0.06(+1.69%) |
Jun 27, 2006 | 3.669 | 3.669 | 3.460 | 3.501 | 9,616,765 | -0.14(-3.86%) |
Jun 26, 2006 | 3.627 | 3.705 | 3.593 | 3.642 | 7,033,580 | +0.06(+1.73%) |
Jun 23, 2006 | 3.492 | 3.616 | 3.434 | 3.580 | 6,021,993 | +0.11(+3.14%) |
Jun 22, 2006 | 3.455 | 3.492 | 3.424 | 3.471 | 3,686,334 | +0.00(+0.14%) |
Jun 21, 2006 | 3.357 | 3.544 | 3.317 | 3.466 | 12,771,327 | +0.16(+4.97%) |
Jun 20, 2006 | 3.284 | 3.323 | 3.247 | 3.302 | 4,565,467 | +0.04(+1.30%) |
Jun 19, 2006 | 3.269 | 3.292 | 3.234 | 3.260 | 5,071,036 | +0.01(+0.20%) |
Jun 16, 2006 | 3.300 | 3.307 | 3.252 | 3.253 | 4,388,720 | -0.04(-1.23%) |
Jun 15, 2006 | 3.284 | 3.338 | 3.253 | 3.294 | 6,107,485 | +0.04(+1.25%) |
Jun 14, 2006 | 3.173 | 3.289 | 3.172 | 3.253 | 5,252,359 | +0.04(+1.11%) |
Jun 13, 2006 | 3.211 | 3.274 | 3.156 | 3.217 | 9,273,144 | -0.04(-1.15%) |
Jun 12, 2006 | 3.307 | 3.372 | 3.245 | 3.255 | 6,869,104 | -0.11(-3.28%) |
Jun 09, 2006 | 3.351 | 3.414 | 3.315 | 3.365 | 7,001,792 | +0.05(+1.37%) |
Jun 08, 2006 | 3.360 | 3.393 | 3.219 | 3.320 | 12,185,255 | -0.06(-1.64%) |
Jun 07, 2006 | 3.409 | 3.452 | 3.349 | 3.375 | 5,905,427 | -0.02(-0.67%) |
Jun 06, 2006 | 3.347 | 3.461 | 3.334 | 3.398 | 7,549,710 | +0.04(+1.31%) |
Jun 05, 2006 | 3.399 | 3.419 | 3.346 | 3.354 | 5,467,045 | -0.05(-1.48%) |
Jun 02, 2006 | 3.388 | 3.505 | 3.380 | 3.404 | 16,978,412 | +0.05(+1.50%) |
Jun 01, 2006 | 3.382 | 3.399 | 3.328 | 3.354 | 13,950,890 | +0.03(+0.88%) |
May 31, 2006 | 3.398 | 3.439 | 3.292 | 3.325 | 13,238,927 | -0.10(-2.94%) |
May 30, 2006 | 3.504 | 3.533 | 3.406 | 3.425 | 14,334,455 | -0.12(-3.48%) |
May 26, 2006 | 3.490 | 3.612 | 3.489 | 3.549 | 5,595,390 | -0.02(-0.46%) |
May 25, 2006 | 3.482 | 3.599 | 3.463 | 3.565 | 9,767,309 | +0.06(+1.81%) |
May 24, 2006 | 3.338 | 3.547 | 3.338 | 3.502 | 43,457,908 | +0.15(+4.61%) |
May 23, 2006 | 3.329 | 3.431 | 3.294 | 3.347 | 19,553,002 | +0.00(+0.00%) |
May 22, 2006 | 3.463 | 3.463 | 3.308 | 3.347 | 24,231,192 | -0.12(-3.42%) |
May 19, 2006 | 3.471 | 3.507 | 3.430 | 3.466 | 14,840,283 | +0.00(+0.09%) |
May 18, 2006 | 3.581 | 3.617 | 3.429 | 3.463 | 26,592,452 | -0.08(-2.29%) |
May 17, 2006 | 3.808 | 3.848 | 3.458 | 3.544 | 52,609,544 | -0.20(-5.22%) |
May 16, 2006 | 3.638 | 3.860 | 3.596 | 3.739 | 41,260,584 | +0.16(+4.40%) |
May 15, 2006 | 3.482 | 3.612 | 3.482 | 3.582 | 16,449,930 | +0.12(+3.33%) |
May 12, 2006 | 3.416 | 3.492 | 3.300 | 3.466 | 13,324,252 | +0.01(+0.19%) |
May 11, 2006 | 3.541 | 3.577 | 3.427 | 3.460 | 6,967,642 | -0.04(-1.05%) |
May 10, 2006 | 3.658 | 3.704 | 3.443 | 3.496 | 11,812,909 | -0.11(-3.13%) |
May 09, 2006 | 3.601 | 3.617 | 3.586 | 3.609 | 4,606,721 | +0.03(+0.73%) |
May 08, 2006 | 3.629 | 3.635 | 3.544 | 3.583 | 4,859,949 | +0.00(+0.14%) |
May 05, 2006 | 3.601 | 3.625 | 3.512 | 3.578 | 6,662,833 | +0.04(+1.24%) |
May 04, 2006 | 3.453 | 3.565 | 3.442 | 3.534 | 7,739,755 | +0.09(+2.74%) |
May 03, 2006 | 3.425 | 3.478 | 3.391 | 3.440 | 4,137,707 | -0.00(-0.09%) |
May 02, 2006 | 3.495 | 3.513 | 3.364 | 3.443 | 11,384,485 | -0.04(-1.03%) |
May 01, 2006 | 3.570 | 3.577 | 3.443 | 3.479 | 5,739,746 | -0.05(-1.29%) |
Apr 28, 2006 | 3.479 | 3.547 | 3.479 | 3.525 | 5,439,876 | +0.02(+0.51%) |
Apr 27, 2006 | 3.739 | 3.739 | 3.391 | 3.507 | 25,364,562 | -0.20(-5.27%) |
Apr 26, 2006 | 3.765 | 3.778 | 3.660 | 3.702 | 4,426,345 | -0.01(-0.26%) |
Apr 25, 2006 | 3.803 | 3.811 | 3.674 | 3.712 | 5,488,807 | -0.02(-0.65%) |
Apr 24, 2006 | 3.674 | 3.804 | 3.582 | 3.736 | 13,802,763 | +0.06(+1.64%) |
Apr 21, 2006 | 3.704 | 3.739 | 3.661 | 3.676 | 6,657,408 | -0.03(-0.76%) |
Apr 20, 2006 | 3.739 | 3.780 | 3.691 | 3.704 | 5,703,375 | -0.04(-1.07%) |
Apr 19, 2006 | 3.834 | 3.835 | 3.707 | 3.744 | 7,981,277 | -0.03(-0.73%) |
Apr 18, 2006 | 3.765 | 3.804 | 3.738 | 3.772 | 6,851,095 | +0.04(+0.96%) |
Apr 17, 2006 | 3.856 | 3.894 | 3.715 | 3.736 | 8,128,002 | -0.10(-2.63%) |
Apr 13, 2006 | 3.835 | 3.886 | 3.812 | 3.837 | 7,243,886 | +0.01(+0.21%) |
Apr 12, 2006 | 3.770 | 3.873 | 3.770 | 3.829 | 10,735,882 | +0.06(+1.55%) |
Apr 11, 2006 | 3.765 | 3.825 | 3.666 | 3.770 | 18,518,326 | -0.00(-0.09%) |
Apr 10, 2006 | 3.783 | 3.793 | 3.707 | 3.773 | 10,687,321 | +0.06(+1.62%) |
Apr 07, 2006 | 3.809 | 3.821 | 3.674 | 3.713 | 8,584,837 | -0.03(-0.78%) |
Apr 06, 2006 | 3.832 | 3.845 | 3.725 | 3.743 | 9,136,021 | -0.03(-0.78%) |
Apr 05, 2006 | 3.869 | 3.869 | 3.723 | 3.772 | 13,085,627 | -0.08(-1.99%) |
Apr 04, 2006 | 3.969 | 4.056 | 3.801 | 3.848 | 12,820,246 | -0.14(-3.51%) |
Apr 03, 2006 | 4.021 | 4.105 | 3.934 | 3.988 | 10,740,016 | -0.00(-0.04%) |
Mar 31, 2006 | 4.144 | 4.144 | 3.903 | 3.990 | 21,012,494 | -0.04(-1.05%) |
Mar 30, 2006 | 4.011 | 4.064 | 3.934 | 4.032 | 16,560,868 | +0.14(+3.59%) |
Mar 29, 2006 | 3.832 | 3.983 | 3.744 | 3.892 | 16,027,731 | +0.13(+3.46%) |
Mar 28, 2006 | 3.821 | 3.866 | 3.705 | 3.762 | 10,485,589 | +2.82(+298.92%) |
Mar 27, 2006 | 0.9196 | 0.9551 | 0.9150 | 0.9430 | 27,504,442 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9334 | 0.9371 | 0.9074 | 0.9145 | 18,012,904 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9343 | 0.9458 | 0.9259 | 0.9325 | 8,195,490 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9299 | 0.9470 | 0.9206 | 0.9377 | 14,644,117 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9714 | 0.9800 | 0.9282 | 0.9399 | 27,586,348 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9328 | 0.9932 | 0.9308 | 0.9773 | 41,642,316 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9170 | 0.9245 | 0.9012 | 0.9145 | 16,589,679 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9488 | 0.9588 | 0.9172 | 0.9234 | 17,955,552 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8922 | 0.9505 | 0.8903 | 0.9487 | 41,254,560 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8708 | 0.8890 | 0.8708 | 0.8883 | 15,770,228 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8677 | 0.8913 | 0.8668 | 0.8751 | 18,579,354 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8670 | 0.8838 | 0.8562 | 0.8718 | 12,276,922 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8593 | 0.8760 | 0.8551 | 0.8678 | 10,933,118 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8373 | 0.8767 | 0.8373 | 0.8714 | 19,693,780 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8551 | 0.8682 | 0.8373 | 0.8564 | 18,246,860 | -0.00(-0.58%) |
Mar 06, 2006 | 0.8739 | 0.8859 | 0.8612 | 0.8614 | 13,064,536 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8906 | 0.8915 | 0.8741 | 0.8776 | 13,746,575 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8947 | 0.9113 | 0.8943 | 0.8944 | 11,560,734 | -0.01(-0.67%) |
Mar 01, 2006 | 0.8764 | 0.9157 | 0.8764 | 0.9004 | 18,233,476 | +0.01(+1.21%) |
Feb 28, 2006 | 0.9010 | 0.8982 | 0.8713 | 0.8896 | 26,994,384 | -0.01(-1.26%) |
Feb 27, 2006 | 0.8749 | 0.9264 | 0.8720 | 0.9010 | 38,510,584 | +0.03(+2.98%) |
Feb 24, 2006 | 0.8642 | 0.8881 | 0.8510 | 0.8749 | 140,844,592 | +0.11(+14.04%) |
Feb 23, 2006 | 0.7434 | 0.7755 | 0.7323 | 0.7672 | 74,439,088 | +0.03(+3.59%) |
Feb 22, 2006 | 0.7722 | 0.7841 | 0.7396 | 0.7405 | 32,023,820 | -0.02(-2.71%) |
Feb 21, 2006 | 0.7428 | 0.7742 | 0.7282 | 0.7612 | 23,988,132 | +0.03(+3.90%) |
Feb 17, 2006 | 0.7225 | 0.7433 | 0.7166 | 0.7326 | 10,206,226 | -2.15(-74.56%) |
Feb 16, 2006 | 2.874 | 2.894 | 2.865 | 2.880 | 33,667,692 | -0.00(-0.10%) |
Feb 15, 2006 | 2.886 | 2.914 | 2.859 | 2.883 | 35,321,060 | +0.02(+0.54%) |
Feb 14, 2006 | 2.916 | 2.916 | 2.863 | 2.867 | 32,132,422 | -0.04(-1.23%) |
Feb 13, 2006 | 2.928 | 2.928 | 2.855 | 2.903 | 38,617,956 | -0.03(-1.00%) |
Feb 10, 2006 | 2.916 | 2.947 | 2.891 | 2.932 | 50,565,508 | +0.01(+0.19%) |
Feb 09, 2006 | 2.922 | 2.939 | 2.895 | 2.927 | 42,141,204 | +0.02(+0.67%) |
Feb 08, 2006 | 2.930 | 2.935 | 2.870 | 2.907 | 39,267,492 | -0.02(-0.83%) |
Feb 07, 2006 | 2.955 | 3.009 | 2.921 | 2.932 | 57,680,896 | -0.00(-0.15%) |
Feb 06, 2006 | 2.879 | 2.961 | 2.879 | 2.936 | 46,215,576 | +0.06(+1.98%) |
Feb 03, 2006 | 2.975 | 2.975 | 2.848 | 2.879 | 70,730,696 | -0.08(-2.83%) |
Feb 02, 2006 | 2.967 | 3.046 | 2.923 | 2.963 | 59,629,508 | -0.03(-1.07%) |
Feb 01, 2006 | 2.865 | 3.023 | 2.837 | 2.995 | 98,680,488 | +0.09(+3.21%) |
Jan 31, 2006 | 2.913 | 2.964 | 2.855 | 2.902 | 63,133,072 | -0.00(-0.06%) |
Jan 30, 2006 | 2.891 | 2.942 | 2.871 | 2.904 | 55,899,588 | +0.03(+1.20%) |
Jan 27, 2006 | 2.854 | 2.920 | 2.828 | 2.869 | 60,406,984 | +0.04(+1.42%) |
Jan 26, 2006 | 2.861 | 2.874 | 2.804 | 2.829 | 40,261,480 | +0.00(+0.16%) |
Jan 25, 2006 | 2.802 | 2.915 | 2.789 | 2.824 | 73,368,208 | +0.04(+1.34%) |
Jan 24, 2006 | 2.772 | 2.864 | 2.725 | 2.787 | 68,910,024 | +0.01(+0.29%) |
Jan 23, 2006 | 2.803 | 2.804 | 2.735 | 2.779 | 89,783,792 | -0.00(-0.06%) |
Jan 20, 2006 | 2.821 | 2.865 | 2.764 | 2.780 | 68,290,008 | -0.04(-1.43%) |
Jan 19, 2006 | 2.813 | 2.916 | 2.805 | 2.821 | 108,305,448 | +0.04(+1.48%) |
Jan 18, 2006 | 2.731 | 2.798 | 2.726 | 2.780 | 85,374,808 | -0.01(-0.44%) |
Jan 17, 2006 | 2.707 | 2.853 | 2.692 | 2.792 | 124,878,496 | +0.09(+3.28%) |
Jan 13, 2006 | 2.683 | 2.739 | 2.667 | 2.703 | 63,694,036 | +0.02(+0.73%) |
Jan 12, 2006 | 2.791 | 2.818 | 2.662 | 2.684 | 94,428,968 | -0.06(-2.11%) |
Jan 11, 2006 | 2.827 | 2.876 | 2.728 | 2.741 | 155,839,792 | -0.08(-2.75%) |
Jan 10, 2006 | 2.715 | 2.824 | 2.663 | 2.819 | 199,545,776 | +0.10(+3.51%) |
Jan 09, 2006 | 2.401 | 2.756 | 2.398 | 2.724 | 301,414,912 | +0.33(+13.81%) |
Jan 06, 2006 | 2.335 | 2.439 | 2.335 | 2.393 | 108,384,184 | +0.07(+3.05%) |
Jan 05, 2006 | 2.372 | 2.386 | 2.320 | 2.322 | 51,874,424 | -0.04(-1.65%) |
Jan 04, 2006 | 2.300 | 2.380 | 2.300 | 2.361 | 94,340,400 | +0.06(+2.69%) |
Jan 03, 2006 | 2.304 | 2.378 | 2.287 | 2.300 | 79,942,312 | +0.02(+0.75%) |
Dec 30, 2005 | 2.296 | 2.323 | 2.274 | 2.283 | 34,238,496 | -0.03(-1.13%) |
Dec 29, 2005 | 2.325 | 2.327 | 2.276 | 2.309 | 38,312,868 | -0.02(-0.75%) |
Dec 28, 2005 | 2.373 | 2.374 | 2.321 | 2.326 | 46,304,148 | -0.03(-1.38%) |
Dec 27, 2005 | 2.335 | 2.368 | 2.333 | 2.359 | 64,166,428 | +0.02(+0.73%) |
Dec 23, 2005 | 2.376 | 2.376 | 2.328 | 2.342 | 18,777,538 | -0.02(-0.76%) |
Dec 22, 2005 | 2.362 | 2.390 | 2.348 | 2.359 | 25,400,852 | +0.02(+0.83%) |
Dec 21, 2005 | 2.349 | 2.366 | 2.328 | 2.340 | 20,637,576 | +0.00(+0.00%) |
Dec 20, 2005 | 2.343 | 2.368 | 2.318 | 2.340 | 30,941,602 | -0.00(-0.17%) |
Dec 19, 2005 | 2.359 | 2.406 | 2.337 | 2.344 | 85,994,824 | +0.01(+0.38%) |
Dec 16, 2005 | 2.298 | 2.378 | 2.282 | 2.335 | 56,864,052 | +0.04(+1.90%) |
Dec 15, 2005 | 2.317 | 2.317 | 2.283 | 2.292 | 48,567,688 | -0.03(-1.09%) |
Dec 14, 2005 | 2.319 | 2.325 | 2.292 | 2.317 | 34,897,876 | -0.01(-0.51%) |
Dec 13, 2005 | 2.368 | 2.368 | 2.296 | 2.329 | 56,165,308 | -0.03(-1.14%) |
Dec 12, 2005 | 2.355 | 2.387 | 2.350 | 2.355 | 52,061,412 | +0.00(+0.05%) |
Dec 09, 2005 | 2.343 | 2.389 | 2.333 | 2.354 | 45,772,708 | +0.01(+0.49%) |
Dec 08, 2005 | 2.361 | 2.372 | 2.320 | 2.343 | 66,331,552 | +0.03(+1.19%) |
Dec 07, 2005 | 2.306 | 2.326 | 2.269 | 2.315 | 45,802,232 | +0.01(+0.30%) |
Dec 06, 2005 | 2.332 | 2.360 | 2.287 | 2.308 | 57,060,884 | -0.02(-0.79%) |
Dec 05, 2005 | 2.383 | 2.387 | 2.317 | 2.326 | 61,381,292 | -0.07(-3.07%) |
Dec 02, 2005 | 2.361 | 2.414 | 2.361 | 2.400 | 70,337,032 | +0.04(+1.74%) |
Dec 01, 2005 | 2.338 | 2.407 | 2.331 | 2.359 | 77,452,424 | +0.04(+1.86%) |
Nov 30, 2005 | 2.331 | 2.333 | 2.242 | 2.316 | 183,533,696 | -0.02(-0.70%) |
Nov 29, 2005 | 2.398 | 2.405 | 2.317 | 2.332 | 137,416,544 | -0.05(-2.17%) |
Nov 28, 2005 | 2.461 | 2.461 | 2.285 | 2.384 | 232,317,904 | -0.10(-3.85%) |
Nov 25, 2005 | 2.500 | 2.519 | 2.479 | 2.479 | 31,246,688 | +0.01(+0.41%) |
Nov 23, 2005 | 2.460 | 2.518 | 2.455 | 2.469 | 62,591,792 | +0.01(+0.31%) |
Nov 22, 2005 | 2.463 | 2.483 | 2.443 | 2.461 | 60,151,108 | -0.01(-0.39%) |
Nov 21, 2005 | 2.475 | 2.511 | 2.439 | 2.471 | 87,510,408 | +0.03(+1.16%) |
Nov 18, 2005 | 2.459 | 2.478 | 2.439 | 2.443 | 58,753,616 | -0.02(-0.74%) |
Nov 17, 2005 | 2.418 | 2.495 | 2.412 | 2.461 | 120,686,032 | +0.08(+3.20%) |
Nov 16, 2005 | 2.361 | 2.418 | 2.334 | 2.385 | 116,887,216 | +0.06(+2.39%) |
Nov 15, 2005 | 2.496 | 2.500 | 2.323 | 2.329 | 184,941,024 | -0.17(-6.74%) |
Nov 14, 2005 | 2.524 | 2.561 | 2.481 | 2.497 | 61,902,888 | -0.03(-1.38%) |
Nov 11, 2005 | 2.540 | 2.596 | 2.520 | 2.532 | 111,120,112 | +0.02(+0.81%) |
Nov 10, 2005 | 2.432 | 2.557 | 2.431 | 2.512 | 168,407,344 | +0.07(+2.88%) |
Nov 09, 2005 | 2.520 | 2.552 | 2.429 | 2.442 | 282,981,824 | -0.07(-2.94%) |
Nov 08, 2005 | 2.535 | 2.591 | 2.473 | 2.515 | 1,112,460,800 | -0.71(-21.90%) |
Nov 07, 2005 | 3.339 | 3.454 | 3.183 | 3.221 | 455,404,480 | -0.08(-2.53%) |
Nov 04, 2005 | 3.412 | 3.473 | 3.293 | 3.304 | 123,087,352 | -0.11(-3.34%) |
Nov 03, 2005 | 3.385 | 3.491 | 3.383 | 3.419 | 123,490,848 | +0.04(+1.05%) |
Nov 02, 2005 | 3.361 | 3.494 | 3.326 | 3.383 | 140,802,016 | +0.02(+0.49%) |
Nov 01, 2005 | 3.087 | 3.407 | 3.081 | 3.367 | 234,984,944 | +0.27(+8.60%) |
Oct 31, 2005 | 3.198 | 3.205 | 3.064 | 3.100 | 87,500,568 | -0.05(-1.71%) |
Oct 28, 2005 | 3.124 | 3.191 | 3.113 | 3.154 | 65,957,576 | +0.04(+1.21%) |
Oct 27, 2005 | 3.191 | 3.210 | 3.079 | 3.116 | 94,822,632 | -0.11(-3.55%) |
Oct 26, 2005 | 3.325 | 3.455 | 3.215 | 3.231 | 131,836,424 | -0.08(-2.33%) |
Oct 25, 2005 | 3.273 | 3.400 | 3.272 | 3.308 | 103,463,448 | -0.04(-1.23%) |
Oct 24, 2005 | 3.156 | 3.359 | 3.091 | 3.349 | 169,627,696 | +0.26(+8.28%) |
Oct 21, 2005 | 3.082 | 3.116 | 3.021 | 3.093 | 117,339,928 | +0.10(+3.48%) |
Oct 20, 2005 | 3.191 | 3.191 | 2.967 | 2.989 | 153,507,360 | -0.20(-6.19%) |
Oct 19, 2005 | 3.093 | 3.231 | 3.076 | 3.186 | 102,193,896 | +0.06(+1.81%) |
Oct 18, 2005 | 3.247 | 3.261 | 3.111 | 3.130 | 68,713,192 | -0.13(-3.95%) |
Oct 17, 2005 | 3.245 | 3.339 | 3.203 | 3.258 | 88,100,904 | +0.03(+0.94%) |
Oct 14, 2005 | 3.286 | 3.304 | 3.157 | 3.228 | 102,892,640 | +0.03(+0.85%) |
Oct 13, 2005 | 3.242 | 3.260 | 3.065 | 3.201 | 134,739,664 | -0.04(-1.25%) |
Oct 12, 2005 | 3.331 | 3.349 | 3.150 | 3.241 | 172,029,008 | -0.06(-1.81%) |
Oct 11, 2005 | 3.455 | 3.470 | 3.262 | 3.301 | 140,260,720 | -0.15(-4.42%) |
Oct 10, 2005 | 3.407 | 3.494 | 3.364 | 3.454 | 93,533,392 | +0.07(+1.93%) |
Oct 07, 2005 | 3.435 | 3.515 | 3.339 | 3.389 | 97,922,696 | -0.03(-0.81%) |
Oct 06, 2005 | 3.628 | 3.648 | 3.305 | 3.416 | 215,174,048 | -0.21(-5.85%) |
Oct 05, 2005 | 3.758 | 3.880 | 3.625 | 3.628 | 203,502,064 | -0.10(-2.62%) |
Oct 04, 2005 | 3.682 | 3.812 | 3.670 | 3.726 | 117,999,304 | +0.08(+2.21%) |