Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.506 | 4.548 | 4.493 | 4.501 | 1,262,276 | -0.02(-0.51%) |
Sep 28, 2006 | 4.537 | 4.540 | 4.488 | 4.524 | 1,062,477 | +0.02(+0.34%) |
Sep 27, 2006 | 4.457 | 4.535 | 4.450 | 4.509 | 1,742,450 | +0.05(+1.10%) |
Sep 26, 2006 | 4.429 | 4.491 | 4.413 | 4.460 | 1,483,253 | +0.06(+1.29%) |
Sep 25, 2006 | 4.393 | 4.429 | 4.362 | 4.403 | 1,137,804 | +0.01(+0.24%) |
Sep 22, 2006 | 4.465 | 4.465 | 4.380 | 4.393 | 951,244 | -0.05(-1.05%) |
Sep 21, 2006 | 4.457 | 4.506 | 4.429 | 4.439 | 1,092,331 | -0.02(-0.41%) |
Sep 20, 2006 | 4.431 | 4.493 | 4.393 | 4.457 | 1,598,000 | +0.03(+0.70%) |
Sep 19, 2006 | 4.380 | 4.429 | 4.333 | 4.426 | 1,405,035 | +0.06(+1.36%) |
Sep 18, 2006 | 4.375 | 4.393 | 4.331 | 4.367 | 1,140,052 | -0.00(-0.06%) |
Sep 15, 2006 | 4.400 | 4.406 | 4.349 | 4.369 | 1,977,590 | +0.00(+0.06%) |
Sep 14, 2006 | 4.393 | 4.444 | 4.344 | 4.367 | 976,035 | -0.03(-0.59%) |
Sep 13, 2006 | 4.450 | 4.450 | 4.369 | 4.393 | 1,784,006 | -0.10(-2.13%) |
Sep 12, 2006 | 4.413 | 4.493 | 4.413 | 4.488 | 1,295,656 | +0.07(+1.52%) |
Sep 11, 2006 | 4.434 | 4.457 | 4.393 | 4.421 | 2,181,887 | -0.01(-0.29%) |
Sep 08, 2006 | 4.403 | 4.462 | 4.395 | 4.434 | 3,175,911 | +0.04(+0.82%) |
Sep 07, 2006 | 4.393 | 4.416 | 4.357 | 4.398 | 1,515,513 | +0.00(+0.00%) |
Sep 06, 2006 | 4.462 | 4.473 | 4.395 | 4.398 | 835,866 | -0.07(-1.62%) |
Sep 05, 2006 | 4.450 | 4.483 | 4.434 | 4.470 | 1,260,690 | +0.03(+0.70%) |
Sep 01, 2006 | 4.424 | 4.450 | 4.406 | 4.439 | 1,184,871 | +0.04(+0.94%) |
Aug 31, 2006 | 4.421 | 4.462 | 4.393 | 4.398 | 3,702,660 | -0.03(-0.64%) |
Aug 30, 2006 | 4.406 | 4.452 | 4.380 | 4.426 | 1,260,055 | +0.03(+0.76%) |
Aug 29, 2006 | 4.426 | 4.426 | 4.385 | 4.393 | 1,249,288 | -0.03(-0.58%) |
Aug 28, 2006 | 4.393 | 4.442 | 4.390 | 4.419 | 1,090,446 | +0.04(+0.88%) |
Aug 25, 2006 | 4.395 | 4.419 | 4.380 | 4.380 | 974,959 | -0.01(-0.18%) |
Aug 24, 2006 | 4.372 | 4.406 | 4.372 | 4.388 | 870,534 | +0.00(+0.00%) |
Aug 23, 2006 | 4.398 | 4.419 | 4.367 | 4.388 | 646,132 | +0.01(+0.18%) |
Aug 22, 2006 | 4.357 | 4.398 | 4.357 | 4.380 | 830,305 | +0.01(+0.18%) |
Aug 21, 2006 | 4.372 | 4.395 | 4.354 | 4.372 | 702,051 | -0.02(-0.47%) |
Aug 18, 2006 | 4.457 | 4.457 | 4.390 | 4.393 | 780,915 | -0.06(-1.28%) |
Aug 17, 2006 | 4.444 | 4.457 | 4.393 | 4.450 | 1,194,024 | +0.01(+0.17%) |
Aug 16, 2006 | 4.431 | 4.444 | 4.406 | 4.442 | 1,521,605 | +0.02(+0.53%) |
Aug 15, 2006 | 4.367 | 4.429 | 4.364 | 4.419 | 2,514,576 | +0.05(+1.24%) |
Aug 14, 2006 | 4.367 | 4.380 | 4.331 | 4.364 | 971,093 | -0.00(-0.06%) |
Aug 11, 2006 | 4.333 | 4.380 | 4.313 | 4.367 | 1,043,494 | +0.00(+0.00%) |
Aug 10, 2006 | 4.271 | 4.380 | 4.263 | 4.367 | 1,767,063 | +0.07(+1.68%) |
Aug 09, 2006 | 4.364 | 4.380 | 4.199 | 4.295 | 1,577,636 | -0.02(-0.42%) |
Aug 08, 2006 | 4.328 | 4.354 | 4.279 | 4.313 | 1,485,664 | +0.01(+0.18%) |
Aug 07, 2006 | 4.295 | 4.341 | 4.287 | 4.305 | 1,190,127 | -0.04(-0.95%) |
Aug 04, 2006 | 4.282 | 4.352 | 4.245 | 4.346 | 2,387,429 | +0.09(+2.00%) |
Aug 03, 2006 | 4.240 | 4.282 | 4.214 | 4.261 | 916,982 | +0.03(+0.61%) |
Aug 02, 2006 | 4.214 | 4.271 | 4.212 | 4.235 | 769,378 | +0.02(+0.55%) |
Aug 01, 2006 | 4.214 | 4.238 | 4.173 | 4.212 | 1,157,777 | -0.00(-0.06%) |
Jul 31, 2006 | 4.183 | 4.220 | 4.163 | 4.214 | 1,346,411 | +0.04(+0.99%) |
Jul 28, 2006 | 4.176 | 4.186 | 4.163 | 4.173 | 959,023 | +0.02(+0.37%) |
Jul 27, 2006 | 4.173 | 4.186 | 4.152 | 4.158 | 707,210 | -0.01(-0.19%) |
Jul 26, 2006 | 4.186 | 4.199 | 4.142 | 4.165 | 988,183 | -0.01(-0.31%) |
Jul 25, 2006 | 4.093 | 4.183 | 4.093 | 4.178 | 1,688,501 | +0.04(+0.87%) |
Jul 24, 2006 | 4.124 | 4.142 | 4.096 | 4.142 | 1,995,524 | +0.02(+0.44%) |
Jul 21, 2006 | 4.168 | 4.183 | 4.108 | 4.124 | 1,676,566 | -0.06(-1.48%) |
Jul 20, 2006 | 4.165 | 4.186 | 4.147 | 4.186 | 1,599,501 | +0.02(+0.37%) |
Jul 19, 2006 | 4.181 | 4.217 | 4.090 | 4.170 | 2,783,053 | -0.01(-0.12%) |
Jul 18, 2006 | 4.176 | 4.199 | 4.134 | 4.176 | 1,997,200 | -0.00(-0.06%) |
Jul 17, 2006 | 4.201 | 4.214 | 4.101 | 4.178 | 2,011,759 | -0.03(-0.80%) |
Jul 14, 2006 | 4.181 | 4.241 | 4.173 | 4.212 | 4,643,258 | +0.02(+0.56%) |
Jul 13, 2006 | 4.083 | 4.256 | 4.083 | 4.189 | 25,013,160 | +0.14(+3.45%) |
Jul 12, 2006 | 4.121 | 4.127 | 4.031 | 4.049 | 6,536,477 | -0.09(-2.12%) |
Jul 11, 2006 | 4.178 | 4.178 | 4.114 | 4.137 | 1,453,031 | -0.04(-0.99%) |
Jul 10, 2006 | 4.189 | 4.199 | 4.155 | 4.178 | 1,156,039 | -0.01(-0.31%) |
Jul 07, 2006 | 4.274 | 4.274 | 4.183 | 4.191 | 1,478,732 | -0.23(-5.15%) |
Jul 06, 2006 | 4.419 | 4.431 | 4.377 | 4.419 | 556,107 | -0.01(-0.18%) |
Jul 05, 2006 | 4.393 | 4.431 | 4.320 | 4.426 | 703,711 | +0.06(+1.30%) |
Jul 03, 2006 | 4.344 | 4.369 | 4.313 | 4.369 | 263,152 | -0.01(-0.12%) |
Jun 30, 2006 | 4.429 | 4.429 | 4.292 | 4.375 | 1,533,900 | -0.04(-0.82%) |
Jun 29, 2006 | 4.271 | 4.413 | 4.256 | 4.411 | 858,378 | +0.17(+4.09%) |
Jun 28, 2006 | 4.279 | 4.287 | 4.232 | 4.238 | 490,456 | -0.02(-0.42%) |
Jun 27, 2006 | 4.377 | 4.377 | 4.248 | 4.256 | 405,043 | -0.11(-2.54%) |
Jun 26, 2006 | 4.398 | 4.419 | 4.362 | 4.367 | 544,129 | -0.02(-0.47%) |
Jun 23, 2006 | 4.351 | 4.406 | 4.328 | 4.388 | 1,063,948 | +0.04(+1.01%) |
Jun 22, 2006 | 4.318 | 4.354 | 4.240 | 4.344 | 704,164 | +0.03(+0.72%) |
Jun 21, 2006 | 4.302 | 4.346 | 4.269 | 4.313 | 509,005 | +0.01(+0.30%) |
Jun 20, 2006 | 4.282 | 4.341 | 4.232 | 4.300 | 1,203,057 | +0.01(+0.30%) |
Jun 19, 2006 | 4.346 | 4.349 | 4.253 | 4.287 | 1,520,591 | -0.04(-1.01%) |
Jun 16, 2006 | 4.326 | 4.362 | 4.287 | 4.331 | 2,566,946 | -0.00(-0.06%) |
Jun 15, 2006 | 4.253 | 4.341 | 4.232 | 4.333 | 886,920 | +0.11(+2.51%) |
Jun 14, 2006 | 4.220 | 4.307 | 4.178 | 4.227 | 770,768 | +0.00(+0.00%) |
Jun 13, 2006 | 4.367 | 4.367 | 4.180 | 4.227 | 1,370,673 | -0.13(-2.91%) |
Jun 12, 2006 | 4.375 | 4.406 | 4.346 | 4.354 | 727,458 | -0.01(-0.18%) |
Jun 09, 2006 | 4.444 | 4.452 | 4.346 | 4.362 | 589,722 | -0.06(-1.29%) |
Jun 08, 2006 | 4.344 | 4.442 | 4.214 | 4.419 | 1,050,735 | +0.07(+1.73%) |
Jun 07, 2006 | 4.393 | 4.447 | 4.336 | 4.344 | 590,044 | -0.06(-1.41%) |
Jun 06, 2006 | 4.385 | 4.406 | 4.341 | 4.406 | 654,921 | +0.01(+0.29%) |
Jun 05, 2006 | 4.496 | 4.512 | 4.390 | 4.393 | 825,428 | -0.13(-2.86%) |
Jun 02, 2006 | 4.514 | 4.548 | 4.462 | 4.522 | 690,421 | +0.00(+0.00%) |
Jun 01, 2006 | 4.488 | 4.535 | 4.457 | 4.522 | 960,872 | +0.03(+0.75%) |
May 31, 2006 | 4.398 | 4.535 | 4.369 | 4.488 | 3,010,566 | +0.09(+2.12%) |
May 30, 2006 | 4.380 | 4.442 | 4.341 | 4.395 | 571,282 | -0.04(-0.99%) |
May 26, 2006 | 4.421 | 4.452 | 4.375 | 4.439 | 451,801 | +0.02(+0.47%) |
May 25, 2006 | 4.310 | 4.419 | 4.258 | 4.419 | 993,547 | +0.15(+3.51%) |
May 24, 2006 | 4.269 | 4.359 | 4.232 | 4.269 | 2,209,836 | +0.01(+0.18%) |
May 23, 2006 | 4.292 | 4.393 | 4.251 | 4.261 | 715,654 | -0.03(-0.60%) |
May 22, 2006 | 4.262 | 4.338 | 4.240 | 4.287 | 1,229,083 | +0.01(+0.18%) |
May 19, 2006 | 4.302 | 4.369 | 4.248 | 4.279 | 1,185,452 | -0.02(-0.54%) |
May 18, 2006 | 4.357 | 4.400 | 4.297 | 4.302 | 688,366 | -0.05(-1.19%) |
May 17, 2006 | 4.367 | 4.385 | 4.336 | 4.354 | 862,349 | -0.03(-0.65%) |
May 16, 2006 | 4.442 | 4.442 | 4.369 | 4.382 | 464,066 | -0.02(-0.41%) |
May 15, 2006 | 4.369 | 4.424 | 4.341 | 4.400 | 606,867 | +0.02(+0.35%) |
May 12, 2006 | 4.367 | 4.406 | 4.341 | 4.385 | 1,200,007 | +0.02(+0.41%) |
May 11, 2006 | 4.416 | 4.452 | 4.367 | 4.367 | 920,322 | -0.03(-0.59%) |
May 10, 2006 | 4.455 | 4.455 | 4.367 | 4.393 | 865,336 | -0.06(-1.28%) |
May 09, 2006 | 4.514 | 4.514 | 4.406 | 4.450 | 857,999 | -0.02(-0.52%) |
May 08, 2006 | 4.491 | 4.491 | 4.398 | 4.473 | 966,031 | +0.00(+0.06%) |
May 05, 2006 | 4.431 | 4.493 | 4.421 | 4.470 | 452,119 | +0.06(+1.29%) |
May 04, 2006 | 4.393 | 4.429 | 4.354 | 4.413 | 627,742 | -0.01(-0.23%) |
May 03, 2006 | 4.398 | 4.457 | 4.385 | 4.424 | 898,746 | +0.03(+0.77%) |
May 02, 2006 | 4.377 | 4.419 | 4.346 | 4.390 | 741,398 | +0.03(+0.65%) |
May 01, 2006 | 4.367 | 4.416 | 4.351 | 4.362 | 1,058,545 | -0.02(-0.47%) |
Apr 28, 2006 | 4.388 | 4.406 | 4.354 | 4.382 | 570,446 | +0.01(+0.30%) |
Apr 27, 2006 | 4.390 | 4.419 | 4.328 | 4.369 | 480,823 | -0.01(-0.29%) |
Apr 26, 2006 | 4.357 | 4.403 | 4.331 | 4.382 | 656,957 | +0.01(+0.12%) |
Apr 25, 2006 | 4.390 | 4.400 | 4.315 | 4.377 | 522,840 | +0.00(+0.06%) |
Apr 24, 2006 | 4.444 | 4.444 | 4.369 | 4.375 | 716,386 | -0.04(-0.88%) |
Apr 21, 2006 | 4.450 | 4.452 | 4.390 | 4.413 | 494,449 | -0.01(-0.29%) |
Apr 20, 2006 | 4.439 | 4.457 | 4.382 | 4.426 | 527,740 | -0.02(-0.46%) |
Apr 19, 2006 | 4.429 | 4.452 | 4.390 | 4.447 | 668,935 | -0.00(-0.06%) |
Apr 18, 2006 | 4.362 | 4.455 | 4.315 | 4.450 | 855,944 | +0.11(+2.50%) |
Apr 17, 2006 | 4.385 | 4.419 | 4.305 | 4.341 | 599,282 | -0.03(-0.71%) |
Apr 13, 2006 | 4.437 | 4.437 | 4.364 | 4.372 | 547,198 | -0.04(-0.88%) |
Apr 12, 2006 | 4.406 | 4.493 | 4.382 | 4.411 | 875,460 | +0.01(+0.12%) |
Apr 11, 2006 | 4.437 | 4.455 | 4.344 | 4.406 | 1,032,623 | +0.00(+0.00%) |
Apr 10, 2006 | 4.439 | 4.465 | 4.388 | 4.406 | 729,312 | -0.02(-0.41%) |
Apr 07, 2006 | 4.470 | 4.483 | 4.408 | 4.424 | 573,631 | -0.03(-0.58%) |
Apr 06, 2006 | 4.442 | 4.493 | 4.419 | 4.450 | 704,032 | +0.01(+0.29%) |
Apr 05, 2006 | 4.470 | 4.494 | 4.418 | 4.437 | 655,215 | -0.01(-0.17%) |
Apr 04, 2006 | 4.465 | 4.512 | 4.444 | 4.444 | 917,675 | +0.01(+0.23%) |
Apr 03, 2006 | 4.442 | 4.496 | 4.411 | 4.434 | 896,448 | -0.01(-0.12%) |
Mar 31, 2006 | 4.450 | 4.450 | 4.398 | 4.439 | 1,257,613 | +0.01(+0.17%) |
Mar 30, 2006 | 4.442 | 4.468 | 4.416 | 4.431 | 478,749 | -0.01(-0.29%) |
Mar 29, 2006 | 4.462 | 4.470 | 4.421 | 4.444 | 608,291 | +0.01(+0.23%) |
Mar 28, 2006 | 4.499 | 4.506 | 4.416 | 4.434 | 545,941 | -0.06(-1.32%) |
Mar 27, 2006 | 4.460 | 4.509 | 4.444 | 4.493 | 592,873 | +0.05(+1.22%) |
Mar 24, 2006 | 4.431 | 4.457 | 4.411 | 4.439 | 726,475 | +0.01(+0.17%) |
Mar 23, 2006 | 4.501 | 4.522 | 4.411 | 4.431 | 717,121 | -0.04(-0.92%) |
Mar 22, 2006 | 4.524 | 4.543 | 4.447 | 4.473 | 1,111,093 | -0.05(-1.14%) |
Mar 21, 2006 | 4.584 | 4.612 | 4.488 | 4.524 | 1,365,286 | -0.07(-1.63%) |
Mar 20, 2006 | 4.617 | 4.636 | 4.587 | 4.599 | 1,460,477 | +0.02(+0.34%) |
Mar 17, 2006 | 4.615 | 4.630 | 4.568 | 4.584 | 1,668,733 | +0.00(+0.06%) |
Mar 16, 2006 | 4.649 | 4.649 | 4.548 | 4.581 | 647,301 | -0.04(-0.95%) |
Mar 15, 2006 | 4.625 | 4.649 | 4.599 | 4.625 | 790,803 | +0.04(+0.85%) |
Mar 14, 2006 | 4.491 | 4.612 | 4.457 | 4.587 | 1,230,983 | +0.06(+1.37%) |
Mar 13, 2006 | 4.638 | 4.649 | 4.478 | 4.524 | 882,295 | -0.12(-2.56%) |
Mar 10, 2006 | 4.612 | 4.643 | 4.579 | 4.643 | 1,170,838 | +0.03(+0.62%) |
Mar 09, 2006 | 4.553 | 4.628 | 4.530 | 4.615 | 1,289,630 | +0.06(+1.36%) |
Mar 08, 2006 | 4.574 | 4.597 | 4.444 | 4.553 | 1,234,242 | -0.03(-0.68%) |
Mar 07, 2006 | 4.504 | 4.594 | 4.496 | 4.584 | 2,075,874 | +0.11(+2.42%) |
Mar 06, 2006 | 4.491 | 4.504 | 4.434 | 4.475 | 1,079,451 | +0.00(+0.06%) |
Mar 03, 2006 | 4.470 | 4.535 | 4.444 | 4.473 | 1,070,434 | -0.02(-0.46%) |
Mar 02, 2006 | 4.517 | 4.532 | 4.462 | 4.493 | 767,586 | -0.02(-0.34%) |
Mar 01, 2006 | 4.483 | 4.532 | 4.457 | 4.509 | 1,002,263 | +0.03(+0.63%) |
Feb 28, 2006 | 4.419 | 4.512 | 4.419 | 4.481 | 1,714,179 | +0.06(+1.40%) |
Feb 27, 2006 | 4.393 | 4.426 | 4.367 | 4.419 | 1,117,985 | +0.05(+1.24%) |
Feb 24, 2006 | 4.364 | 4.364 | 4.261 | 4.364 | 336,574 | +0.02(+0.54%) |
Feb 23, 2006 | 4.328 | 4.364 | 4.222 | 4.341 | 794,313 | +0.03(+0.60%) |
Feb 22, 2006 | 4.287 | 4.318 | 4.256 | 4.315 | 563,360 | +0.04(+0.91%) |
Feb 21, 2006 | 4.269 | 4.287 | 4.209 | 4.276 | 407,783 | +0.04(+0.85%) |
Feb 17, 2006 | 4.258 | 4.266 | 4.227 | 4.240 | 458,500 | -0.01(-0.24%) |
Feb 16, 2006 | 4.245 | 4.258 | 4.199 | 4.251 | 451,248 | +0.02(+0.37%) |
Feb 15, 2006 | 4.269 | 4.269 | 4.191 | 4.235 | 504,063 | -0.02(-0.36%) |
Feb 14, 2006 | 4.217 | 4.258 | 4.134 | 4.251 | 689,291 | +0.01(+0.30%) |
Feb 13, 2006 | 4.225 | 4.292 | 4.199 | 4.238 | 474,201 | -0.00(-0.06%) |
Feb 10, 2006 | 4.263 | 4.302 | 4.217 | 4.240 | 475,161 | -0.01(-0.12%) |
Feb 09, 2006 | 4.302 | 4.318 | 4.217 | 4.245 | 464,696 | -0.07(-1.56%) |
Feb 08, 2006 | 4.230 | 4.313 | 4.227 | 4.313 | 770,009 | +0.07(+1.71%) |
Feb 07, 2006 | 4.269 | 4.284 | 4.207 | 4.240 | 1,300,791 | -0.05(-1.14%) |
Feb 06, 2006 | 4.282 | 4.305 | 4.251 | 4.289 | 306,554 | +0.02(+0.42%) |
Feb 03, 2006 | 4.261 | 4.302 | 4.245 | 4.271 | 542,148 | +0.01(+0.18%) |
Feb 02, 2006 | 4.282 | 4.297 | 4.240 | 4.263 | 631,217 | -0.04(-0.84%) |
Feb 01, 2006 | 4.263 | 4.315 | 4.263 | 4.300 | 457,076 | +0.01(+0.24%) |
Jan 31, 2006 | 4.305 | 4.310 | 4.263 | 4.289 | 512,310 | +0.00(+0.00%) |
Jan 30, 2006 | 4.266 | 4.315 | 4.263 | 4.289 | 401,096 | +0.01(+0.18%) |
Jan 27, 2006 | 4.266 | 4.300 | 4.251 | 4.282 | 536,080 | +0.00(+0.06%) |
Jan 26, 2006 | 4.253 | 4.300 | 4.251 | 4.279 | 1,057,585 | +0.01(+0.12%) |
Jan 25, 2006 | 4.310 | 4.328 | 4.217 | 4.274 | 2,032,433 | -0.00(-0.06%) |
Jan 24, 2006 | 4.323 | 4.323 | 4.240 | 4.276 | 842,426 | -0.04(-0.96%) |
Jan 23, 2006 | 4.253 | 4.326 | 4.253 | 4.318 | 479,685 | +0.09(+2.08%) |
Jan 20, 2006 | 4.341 | 4.341 | 4.204 | 4.230 | 608,860 | -0.11(-2.50%) |
Jan 19, 2006 | 4.302 | 4.338 | 4.253 | 4.338 | 461,620 | +0.03(+0.72%) |
Jan 18, 2006 | 4.274 | 4.315 | 4.225 | 4.307 | 363,611 | +0.02(+0.54%) |
Jan 17, 2006 | 4.305 | 4.326 | 4.227 | 4.284 | 712,399 | -0.04(-0.96%) |
Jan 13, 2006 | 4.320 | 4.328 | 4.269 | 4.326 | 391,897 | +0.02(+0.48%) |
Jan 12, 2006 | 4.263 | 4.328 | 4.227 | 4.305 | 804,197 | +0.06(+1.34%) |
Jan 11, 2006 | 4.225 | 4.263 | 4.189 | 4.248 | 558,054 | -0.01(-0.18%) |
Jan 10, 2006 | 4.217 | 4.263 | 4.158 | 4.256 | 572,338 | +0.01(+0.24%) |
Jan 09, 2006 | 4.217 | 4.261 | 4.199 | 4.245 | 545,991 | +0.03(+0.67%) |
Jan 06, 2006 | 4.251 | 4.263 | 4.186 | 4.217 | 935,477 | -0.02(-0.49%) |
Jan 05, 2006 | 4.212 | 4.251 | 4.178 | 4.238 | 673,436 | +0.04(+1.05%) |
Jan 04, 2006 | 4.225 | 4.238 | 4.139 | 4.194 | 862,232 | -0.01(-0.12%) |
Jan 03, 2006 | 4.132 | 4.199 | 4.067 | 4.199 | 1,169,008 | +0.05(+1.12%) |
Dec 30, 2005 | 4.129 | 4.160 | 4.054 | 4.152 | 1,221,660 | -0.01(-0.31%) |
Dec 29, 2005 | 4.212 | 4.235 | 4.137 | 4.165 | 455,896 | -0.02(-0.37%) |
Dec 28, 2005 | 4.183 | 4.212 | 4.111 | 4.181 | 450,474 | +0.03(+0.68%) |
Dec 27, 2005 | 4.261 | 4.261 | 4.114 | 4.152 | 803,036 | -0.08(-1.83%) |
Dec 23, 2005 | 4.214 | 4.230 | 4.201 | 4.230 | 607,800 | -0.01(-0.24%) |
Dec 22, 2005 | 4.266 | 4.266 | 4.196 | 4.240 | 856,141 | -0.01(-0.24%) |
Dec 21, 2005 | 4.263 | 4.266 | 4.203 | 4.251 | 924,076 | +0.04(+0.92%) |
Dec 20, 2005 | 4.199 | 4.245 | 4.183 | 4.212 | 977,173 | -0.07(-1.57%) |
Dec 19, 2005 | 4.354 | 4.354 | 4.251 | 4.279 | 894,985 | -0.04(-0.90%) |
Dec 16, 2005 | 4.284 | 4.346 | 4.225 | 4.318 | 1,787,222 | +0.04(+1.03%) |
Dec 15, 2005 | 4.328 | 4.338 | 4.238 | 4.274 | 4,205,984 | -0.05(-1.14%) |
Dec 14, 2005 | 4.289 | 4.336 | 4.247 | 4.323 | 946,317 | +0.05(+1.27%) |
Dec 13, 2005 | 4.212 | 4.276 | 4.212 | 4.269 | 1,284,815 | +0.08(+1.98%) |
Dec 12, 2005 | 4.263 | 4.263 | 4.119 | 4.186 | 1,822,629 | +0.06(+1.38%) |
Dec 09, 2005 | 4.090 | 4.163 | 4.072 | 4.129 | 1,112,141 | +0.05(+1.33%) |
Dec 08, 2005 | 4.041 | 4.090 | 4.021 | 4.075 | 868,703 | +0.01(+0.32%) |
Dec 07, 2005 | 4.057 | 4.118 | 4.044 | 4.062 | 645,378 | -0.02(-0.51%) |
Dec 06, 2005 | 4.186 | 4.186 | 4.072 | 4.083 | 563,093 | -0.06(-1.43%) |
Dec 05, 2005 | 4.116 | 4.170 | 4.083 | 4.142 | 936,735 | +0.01(+0.19%) |
Dec 02, 2005 | 4.178 | 4.178 | 4.106 | 4.134 | 1,331,930 | -0.05(-1.11%) |
Dec 01, 2005 | 4.070 | 4.194 | 4.039 | 4.181 | 3,077,836 | +0.18(+4.45%) |
Nov 30, 2005 | 4.010 | 4.046 | 3.948 | 4.003 | 1,006,729 | -0.03(-0.71%) |
Nov 29, 2005 | 4.062 | 4.062 | 3.948 | 4.031 | 1,057,446 | -0.02(-0.45%) |
Nov 28, 2005 | 3.941 | 4.059 | 3.941 | 4.049 | 1,322,231 | -0.04(-0.89%) |
Nov 25, 2005 | 4.103 | 4.103 | 4.018 | 4.085 | 173,842 | +0.00(+0.06%) |
Nov 23, 2005 | 4.034 | 4.103 | 3.979 | 4.083 | 1,068,828 | +0.07(+1.74%) |
Nov 22, 2005 | 4.005 | 4.072 | 3.992 | 4.013 | 903,762 | -0.02(-0.39%) |
Nov 21, 2005 | 3.982 | 4.031 | 3.972 | 4.028 | 410,852 | +0.02(+0.45%) |
Nov 18, 2005 | 4.031 | 4.031 | 3.948 | 4.010 | 543,382 | +0.03(+0.65%) |
Nov 17, 2005 | 3.987 | 4.021 | 3.951 | 3.984 | 958,794 | -0.04(-1.03%) |
Nov 16, 2005 | 4.005 | 4.034 | 3.972 | 4.026 | 903,464 | +0.02(+0.45%) |
Nov 15, 2005 | 4.018 | 4.049 | 3.969 | 4.008 | 621,623 | -0.03(-0.77%) |
Nov 14, 2005 | 4.077 | 4.108 | 3.977 | 4.039 | 880,023 | -0.06(-1.51%) |
Nov 11, 2005 | 4.005 | 4.124 | 4.005 | 4.101 | 835,096 | +0.06(+1.54%) |
Nov 10, 2005 | 4.000 | 4.059 | 3.941 | 4.039 | 715,395 | +0.01(+0.32%) |
Nov 09, 2005 | 4.008 | 4.062 | 3.956 | 4.026 | 948,500 | -0.02(-0.38%) |
Nov 08, 2005 | 4.034 | 4.041 | 3.959 | 4.041 | 509,438 | +0.02(+0.39%) |
Nov 07, 2005 | 4.062 | 4.062 | 3.987 | 4.026 | 705,162 | -0.01(-0.13%) |
Nov 04, 2005 | 3.987 | 4.039 | 3.966 | 4.031 | 413,523 | +0.02(+0.58%) |
Nov 03, 2005 | 4.072 | 4.072 | 3.953 | 4.008 | 518,227 | -0.06(-1.39%) |
Nov 02, 2005 | 3.922 | 4.065 | 3.922 | 4.064 | 1,569,253 | +0.12(+2.94%) |
Nov 01, 2005 | 3.915 | 4.005 | 3.897 | 3.948 | 916,943 | -0.01(-0.26%) |
Oct 31, 2005 | 3.953 | 4.005 | 3.941 | 3.959 | 3,581,125 | -0.00(-0.07%) |
Oct 28, 2005 | 3.992 | 3.992 | 3.930 | 3.961 | 568,108 | +0.03(+0.72%) |
Oct 27, 2005 | 3.979 | 3.984 | 3.907 | 3.933 | 663,815 | -0.03(-0.78%) |
Oct 26, 2005 | 3.928 | 4.015 | 3.928 | 3.964 | 822,297 | -0.02(-0.45%) |
Oct 25, 2005 | 4.005 | 4.005 | 3.894 | 3.982 | 768,538 | -0.03(-0.77%) |
Oct 24, 2005 | 3.946 | 4.015 | 3.902 | 4.013 | 1,141,674 | +0.06(+1.50%) |
Oct 21, 2005 | 3.948 | 3.984 | 3.886 | 3.953 | 642,050 | +0.01(+0.13%) |
Oct 20, 2005 | 3.992 | 3.992 | 3.915 | 3.948 | 804,042 | -0.04(-1.04%) |
Oct 19, 2005 | 3.897 | 3.990 | 3.731 | 3.990 | 1,681,798 | +0.09(+2.39%) |
Oct 18, 2005 | 3.938 | 3.956 | 3.886 | 3.897 | 1,905,936 | -0.05(-1.24%) |
Oct 17, 2005 | 3.995 | 4.013 | 3.933 | 3.946 | 2,162,780 | -0.06(-1.48%) |
Oct 14, 2005 | 4.015 | 4.015 | 3.995 | 4.005 | 2,639,385 | +0.01(+0.13%) |
Oct 13, 2005 | 3.969 | 4.005 | 3.953 | 4.000 | 16,243,096 | +0.00(+0.06%) |
Oct 12, 2005 | 4.070 | 4.111 | 3.984 | 3.997 | 646,310 | -0.01(-0.32%) |
Oct 11, 2005 | 4.124 | 4.178 | 4.008 | 4.010 | 1,390,487 | -0.15(-3.60%) |
Oct 10, 2005 | 4.201 | 4.261 | 4.114 | 4.160 | 462,177 | -0.04(-0.92%) |
Oct 07, 2005 | 4.282 | 4.305 | 4.163 | 4.199 | 213,820 | -0.04(-0.85%) |
Oct 06, 2005 | 4.176 | 4.302 | 4.150 | 4.235 | 383,681 | +0.06(+1.42%) |
Oct 05, 2005 | 4.263 | 4.305 | 4.176 | 4.176 | 280,075 | -0.11(-2.47%) |
Oct 04, 2005 | 4.310 | 4.328 | 4.276 | 4.282 | 152,387 | -0.02(-0.42%) |