Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.190 | 5.313 | 5.154 | 5.225 | 365,582 | +0.05(+0.93%) |
Sep 28, 2006 | 5.273 | 5.275 | 5.140 | 5.177 | 265,706 | -0.03(-0.56%) |
Sep 27, 2006 | 5.317 | 5.317 | 5.184 | 5.206 | 301,767 | -0.15(-2.73%) |
Sep 26, 2006 | 5.340 | 5.398 | 5.234 | 5.352 | 386,579 | -0.01(-0.27%) |
Sep 25, 2006 | 5.361 | 5.467 | 5.271 | 5.367 | 473,751 | -0.01(-0.16%) |
Sep 22, 2006 | 5.544 | 5.546 | 5.265 | 5.375 | 199,416 | -0.22(-3.99%) |
Sep 21, 2006 | 5.567 | 5.763 | 5.425 | 5.598 | 287,926 | +0.06(+1.17%) |
Sep 20, 2006 | 5.423 | 5.690 | 5.423 | 5.534 | 307,829 | +0.16(+2.91%) |
Sep 19, 2006 | 5.334 | 5.419 | 5.250 | 5.377 | 129,970 | +0.03(+0.47%) |
Sep 18, 2006 | 5.332 | 5.678 | 5.319 | 5.352 | 307,743 | -0.04(-0.73%) |
Sep 15, 2006 | 5.336 | 5.400 | 5.223 | 5.392 | 330,629 | +0.10(+1.81%) |
Sep 14, 2006 | 5.588 | 5.588 | 5.282 | 5.296 | 328,495 | -0.32(-5.75%) |
Sep 13, 2006 | 5.063 | 5.736 | 5.063 | 5.619 | 467,756 | +0.54(+10.63%) |
Sep 12, 2006 | 5.033 | 5.119 | 4.958 | 5.079 | 528,957 | +0.03(+0.66%) |
Sep 11, 2006 | 5.138 | 5.175 | 4.960 | 5.046 | 543,849 | -0.09(-1.67%) |
Sep 08, 2006 | 5.081 | 5.152 | 5.067 | 5.131 | 269,999 | +0.04(+0.86%) |
Sep 07, 2006 | 5.329 | 5.421 | 5.052 | 5.088 | 229,247 | -0.25(-4.61%) |
Sep 06, 2006 | 5.409 | 5.578 | 5.334 | 5.334 | 270,104 | -0.09(-1.65%) |
Sep 05, 2006 | 5.386 | 5.432 | 5.286 | 5.423 | 177,993 | +0.02(+0.31%) |
Sep 01, 2006 | 5.215 | 5.417 | 5.215 | 5.407 | 437,004 | +0.21(+4.09%) |
Aug 31, 2006 | 5.553 | 5.563 | 5.186 | 5.194 | 438,793 | -0.36(-6.49%) |
Aug 30, 2006 | 5.611 | 5.680 | 5.482 | 5.555 | 242,566 | -0.04(-0.63%) |
Aug 29, 2006 | 5.494 | 5.598 | 5.434 | 5.590 | 239,827 | +0.13(+2.29%) |
Aug 28, 2006 | 5.288 | 5.561 | 5.259 | 5.465 | 319,661 | +0.15(+2.74%) |
Aug 25, 2006 | 5.421 | 5.542 | 5.142 | 5.319 | 388,215 | -0.09(-1.66%) |
Aug 24, 2006 | 5.536 | 5.601 | 5.365 | 5.409 | 447,037 | -0.14(-2.55%) |
Aug 23, 2006 | 5.859 | 5.901 | 5.525 | 5.550 | 280,756 | -0.34(-5.84%) |
Aug 22, 2006 | 6.116 | 6.116 | 5.842 | 5.895 | 138,085 | -0.20(-3.32%) |
Aug 21, 2006 | 6.036 | 6.132 | 5.963 | 6.097 | 110,201 | +0.06(+0.97%) |
Aug 18, 2006 | 5.974 | 6.038 | 5.903 | 6.038 | 141,865 | +0.04(+0.66%) |
Aug 17, 2006 | 6.047 | 6.203 | 5.990 | 5.999 | 393,744 | -0.05(-0.79%) |
Aug 16, 2006 | 5.903 | 6.047 | 5.903 | 6.047 | 471,593 | +0.18(+3.06%) |
Aug 15, 2006 | 5.705 | 5.871 | 5.705 | 5.867 | 201,104 | +0.24(+4.22%) |
Aug 14, 2006 | 5.640 | 5.851 | 5.611 | 5.630 | 162,823 | +0.00(+0.04%) |
Aug 11, 2006 | 5.699 | 5.765 | 5.550 | 5.628 | 165,677 | -0.09(-1.64%) |
Aug 10, 2006 | 5.817 | 5.884 | 5.709 | 5.721 | 417,911 | -0.14(-2.42%) |
Aug 09, 2006 | 5.784 | 5.955 | 5.696 | 5.863 | 335,200 | +0.13(+2.22%) |
Aug 08, 2006 | 5.801 | 5.949 | 5.696 | 5.736 | 188,769 | -0.06(-1.11%) |
Aug 07, 2006 | 6.020 | 6.032 | 5.782 | 5.801 | 173,192 | -0.22(-3.60%) |
Aug 04, 2006 | 5.995 | 6.047 | 5.920 | 6.018 | 289,043 | +0.05(+0.84%) |
Aug 03, 2006 | 5.878 | 5.995 | 5.847 | 5.968 | 274,507 | +0.08(+1.38%) |
Aug 02, 2006 | 5.876 | 5.984 | 5.726 | 5.886 | 245,410 | +0.01(+0.25%) |
Aug 01, 2006 | 5.915 | 5.988 | 5.817 | 5.872 | 200,323 | -0.06(-1.05%) |
Jul 31, 2006 | 5.938 | 5.999 | 5.865 | 5.934 | 274,617 | -0.07(-1.11%) |
Jul 28, 2006 | 5.809 | 6.018 | 5.783 | 6.001 | 265,836 | +0.24(+4.12%) |
Jul 27, 2006 | 6.203 | 6.203 | 5.592 | 5.763 | 518,421 | -0.45(-7.31%) |
Jul 26, 2006 | 6.234 | 6.357 | 6.099 | 6.218 | 564,424 | -0.04(-0.57%) |
Jul 25, 2006 | 6.391 | 6.568 | 6.174 | 6.253 | 449,469 | -0.11(-1.80%) |
Jul 24, 2006 | 5.999 | 6.368 | 5.999 | 6.368 | 367,841 | +0.30(+4.98%) |
Jul 21, 2006 | 6.276 | 6.276 | 5.986 | 6.066 | 293,091 | -0.24(-3.77%) |
Jul 20, 2006 | 6.410 | 6.460 | 6.251 | 6.303 | 792,372 | -0.08(-1.24%) |
Jul 19, 2006 | 6.309 | 6.544 | 6.297 | 6.382 | 549,868 | +0.09(+1.46%) |
Jul 18, 2006 | 6.247 | 6.339 | 6.182 | 6.291 | 285,729 | +0.06(+0.94%) |
Jul 17, 2006 | 6.161 | 6.309 | 6.066 | 6.232 | 217,320 | -0.00(-0.07%) |
Jul 14, 2006 | 6.247 | 6.303 | 6.091 | 6.236 | 177,115 | -0.04(-0.57%) |
Jul 13, 2006 | 6.472 | 6.547 | 6.247 | 6.272 | 1,350,245 | -0.25(-3.81%) |
Jul 12, 2006 | 6.105 | 6.553 | 6.105 | 6.520 | 464,279 | +0.42(+6.87%) |
Jul 11, 2006 | 6.030 | 6.124 | 5.993 | 6.101 | 410,842 | +0.05(+0.76%) |
Jul 10, 2006 | 6.022 | 6.255 | 5.993 | 6.055 | 305,633 | +0.06(+1.04%) |
Jul 07, 2006 | 6.524 | 6.555 | 5.861 | 5.993 | 442,812 | -0.52(-8.03%) |
Jul 06, 2006 | 6.322 | 6.520 | 6.322 | 6.516 | 393,471 | +0.19(+3.07%) |
Jul 05, 2006 | 6.255 | 6.351 | 6.255 | 6.322 | 460,082 | +0.01(+0.23%) |
Jul 03, 2006 | 6.040 | 6.330 | 6.040 | 6.307 | 192,899 | +0.28(+4.71%) |
Jun 30, 2006 | 5.765 | 6.038 | 5.757 | 6.024 | 790,573 | +0.25(+4.37%) |
Jun 29, 2006 | 5.661 | 5.813 | 5.634 | 5.771 | 266,176 | +0.10(+1.80%) |
Jun 28, 2006 | 5.659 | 5.719 | 5.588 | 5.669 | 237,045 | +0.04(+0.70%) |
Jun 27, 2006 | 5.603 | 5.678 | 5.567 | 5.630 | 360,628 | +0.01(+0.22%) |
Jun 26, 2006 | 5.592 | 5.651 | 5.503 | 5.617 | 329,004 | +0.03(+0.52%) |
Jun 23, 2006 | 5.421 | 5.630 | 5.380 | 5.588 | 161,216 | +0.14(+2.56%) |
Jun 22, 2006 | 5.327 | 5.521 | 5.327 | 5.448 | 185,095 | +0.11(+2.03%) |
Jun 21, 2006 | 5.325 | 5.392 | 5.236 | 5.340 | 169,307 | +0.10(+1.87%) |
Jun 20, 2006 | 5.254 | 5.344 | 5.142 | 5.242 | 236,571 | -0.03(-0.59%) |
Jun 19, 2006 | 5.254 | 5.296 | 5.196 | 5.273 | 221,185 | -0.03(-0.59%) |
Jun 16, 2006 | 5.309 | 5.342 | 5.236 | 5.304 | 548,707 | -0.03(-0.59%) |
Jun 15, 2006 | 5.344 | 5.369 | 5.250 | 5.336 | 200,308 | +0.04(+0.79%) |
Jun 14, 2006 | 5.015 | 5.326 | 5.013 | 5.294 | 258,464 | +0.27(+5.31%) |
Jun 13, 2006 | 5.432 | 5.450 | 4.965 | 5.027 | 264,814 | -0.40(-7.30%) |
Jun 12, 2006 | 5.509 | 5.586 | 5.423 | 5.423 | 66,582 | -0.11(-2.03%) |
Jun 09, 2006 | 5.423 | 5.632 | 5.423 | 5.536 | 99,847 | +0.08(+1.45%) |
Jun 08, 2006 | 5.628 | 5.653 | 5.371 | 5.457 | 220,173 | -0.17(-3.07%) |
Jun 07, 2006 | 5.607 | 5.728 | 5.605 | 5.630 | 207,277 | +0.01(+0.19%) |
Jun 06, 2006 | 5.511 | 5.630 | 5.498 | 5.619 | 126,733 | +0.12(+2.20%) |
Jun 05, 2006 | 5.563 | 5.676 | 5.473 | 5.498 | 276,890 | -0.06(-1.16%) |
Jun 02, 2006 | 5.630 | 5.630 | 5.373 | 5.563 | 296,602 | +0.03(+0.53%) |
Jun 01, 2006 | 5.613 | 5.628 | 5.519 | 5.534 | 276,847 | -0.05(-0.93%) |
May 31, 2006 | 5.615 | 5.628 | 5.532 | 5.586 | 219,876 | +0.19(+3.52%) |
May 30, 2006 | 5.457 | 5.617 | 5.373 | 5.396 | 266,670 | -0.03(-0.58%) |
May 26, 2006 | 5.411 | 5.461 | 5.369 | 5.427 | 84,404 | +0.05(+0.97%) |
May 25, 2006 | 5.296 | 5.419 | 5.261 | 5.375 | 200,663 | +0.13(+2.50%) |
May 24, 2006 | 5.380 | 5.438 | 5.154 | 5.244 | 252,589 | -0.16(-2.90%) |
May 23, 2006 | 5.446 | 5.563 | 5.354 | 5.400 | 191,872 | -0.00(-0.04%) |
May 22, 2006 | 5.417 | 5.444 | 5.277 | 5.402 | 197,325 | -0.02(-0.31%) |
May 19, 2006 | 5.528 | 5.528 | 5.398 | 5.419 | 133,606 | -0.11(-2.07%) |
May 18, 2006 | 5.640 | 5.648 | 5.496 | 5.534 | 160,765 | -0.12(-2.17%) |
May 17, 2006 | 5.548 | 5.657 | 5.467 | 5.657 | 112,580 | +0.05(+0.93%) |
May 16, 2006 | 5.609 | 5.651 | 5.523 | 5.605 | 104,278 | -0.01(-0.11%) |
May 15, 2006 | 5.459 | 5.640 | 5.088 | 5.611 | 200,750 | +0.03(+0.45%) |
May 12, 2006 | 5.774 | 5.774 | 5.565 | 5.586 | 109,429 | -0.25(-4.32%) |
May 11, 2006 | 5.922 | 5.926 | 5.788 | 5.838 | 204,011 | -0.08(-1.41%) |
May 10, 2006 | 5.922 | 5.942 | 5.832 | 5.922 | 215,569 | +0.03(+0.42%) |
May 09, 2006 | 5.851 | 5.922 | 5.832 | 5.897 | 108,504 | +0.01(+0.11%) |
May 08, 2006 | 5.819 | 5.890 | 5.819 | 5.890 | 77,526 | +0.03(+0.43%) |
May 05, 2006 | 5.751 | 5.882 | 5.749 | 5.865 | 154,607 | +0.07(+1.26%) |
May 04, 2006 | 5.771 | 5.792 | 5.736 | 5.792 | 170,425 | +0.05(+0.94%) |
May 03, 2006 | 5.619 | 5.769 | 5.619 | 5.738 | 480,758 | +0.11(+1.93%) |
May 02, 2006 | 5.611 | 5.680 | 5.584 | 5.630 | 300,007 | +0.07(+1.28%) |
May 01, 2006 | 5.609 | 5.651 | 5.536 | 5.559 | 365,276 | -0.07(-1.26%) |
Apr 28, 2006 | 5.673 | 5.673 | 5.540 | 5.630 | 288,717 | -0.00(-0.04%) |
Apr 27, 2006 | 5.519 | 5.644 | 5.519 | 5.632 | 493,889 | +0.12(+2.23%) |
Apr 26, 2006 | 5.442 | 5.673 | 5.361 | 5.509 | 994,891 | +0.14(+2.68%) |
Apr 25, 2006 | 5.296 | 5.446 | 5.231 | 5.365 | 126,532 | +0.04(+0.78%) |
Apr 24, 2006 | 5.373 | 5.388 | 5.294 | 5.323 | 218,101 | -0.03(-0.55%) |
Apr 21, 2006 | 5.371 | 5.442 | 5.302 | 5.352 | 522,512 | +0.03(+0.51%) |
Apr 20, 2006 | 5.317 | 5.332 | 5.200 | 5.325 | 313,733 | +0.05(+1.03%) |
Apr 19, 2006 | 5.186 | 5.271 | 5.125 | 5.271 | 182,980 | +0.10(+1.94%) |
Apr 18, 2006 | 5.129 | 5.263 | 5.111 | 5.171 | 159,931 | +0.03(+0.61%) |
Apr 17, 2006 | 4.994 | 5.171 | 4.952 | 5.140 | 129,611 | +0.14(+2.84%) |
Apr 13, 2006 | 4.942 | 5.029 | 4.937 | 4.998 | 39,854 | +0.02(+0.46%) |
Apr 12, 2006 | 4.908 | 4.988 | 4.883 | 4.975 | 135,107 | +0.04(+0.80%) |
Apr 11, 2006 | 5.035 | 5.179 | 4.871 | 4.935 | 72,663 | -0.08(-1.50%) |
Apr 10, 2006 | 4.971 | 5.075 | 4.927 | 5.010 | 182,151 | +0.07(+1.35%) |
Apr 07, 2006 | 4.981 | 5.021 | 4.865 | 4.944 | 106,341 | -0.08(-1.50%) |
Apr 06, 2006 | 5.196 | 5.196 | 4.846 | 5.019 | 418,708 | -0.17(-3.33%) |
Apr 05, 2006 | 5.209 | 5.209 | 5.121 | 5.192 | 120,503 | -0.02(-0.32%) |
Apr 04, 2006 | 5.056 | 5.215 | 5.013 | 5.209 | 273,596 | +0.20(+4.08%) |
Apr 03, 2006 | 5.171 | 5.171 | 4.958 | 5.004 | 189,819 | -0.14(-2.64%) |
Mar 31, 2006 | 4.969 | 5.187 | 4.908 | 5.140 | 305,666 | +0.12(+2.45%) |
Mar 30, 2006 | 5.079 | 5.106 | 4.919 | 5.017 | 147,754 | -0.09(-1.84%) |
Mar 29, 2006 | 5.175 | 5.175 | 5.058 | 5.111 | 130,210 | -0.04(-0.77%) |
Mar 28, 2006 | 5.188 | 5.188 | 5.046 | 5.150 | 271,413 | -0.02(-0.32%) |
Mar 27, 2006 | 5.113 | 5.250 | 5.104 | 5.167 | 265,385 | +0.06(+1.14%) |
Mar 24, 2006 | 5.042 | 5.179 | 5.015 | 5.108 | 107,875 | +0.03(+0.66%) |
Mar 23, 2006 | 5.060 | 5.090 | 4.935 | 5.075 | 60,908 | +0.04(+0.79%) |
Mar 22, 2006 | 4.933 | 5.071 | 4.933 | 5.035 | 57,551 | +0.03(+0.63%) |
Mar 21, 2006 | 5.010 | 5.046 | 4.946 | 5.004 | 154,550 | -0.04(-0.83%) |
Mar 20, 2006 | 5.048 | 5.048 | 4.946 | 5.046 | 196,764 | +0.02(+0.46%) |
Mar 17, 2006 | 5.088 | 5.096 | 4.954 | 5.023 | 273,006 | -0.05(-0.95%) |
Mar 16, 2006 | 5.088 | 5.108 | 4.956 | 5.071 | 230,753 | -0.03(-0.49%) |
Mar 15, 2006 | 5.023 | 5.108 | 5.023 | 5.096 | 170,391 | +0.03(+0.62%) |
Mar 14, 2006 | 5.019 | 5.065 | 5.019 | 5.065 | 155,845 | +0.06(+1.17%) |
Mar 13, 2006 | 4.952 | 5.108 | 4.952 | 5.006 | 185,335 | +0.08(+1.65%) |
Mar 10, 2006 | 4.933 | 4.933 | 4.881 | 4.925 | 146,905 | +0.05(+1.11%) |
Mar 09, 2006 | 4.904 | 4.925 | 4.869 | 4.871 | 150,344 | -0.01(-0.17%) |
Mar 08, 2006 | 4.858 | 4.931 | 4.816 | 4.879 | 176,837 | -0.02(-0.47%) |
Mar 07, 2006 | 4.794 | 4.902 | 4.773 | 4.902 | 185,460 | +0.13(+2.66%) |
Mar 06, 2006 | 4.696 | 4.817 | 4.660 | 4.775 | 153,519 | +0.04(+0.75%) |
Mar 03, 2006 | 4.739 | 4.796 | 4.650 | 4.739 | 369,323 | +0.22(+4.89%) |
Mar 02, 2006 | 4.356 | 4.543 | 4.216 | 4.518 | 238,729 | +0.12(+2.80%) |
Mar 01, 2006 | 4.356 | 4.410 | 4.356 | 4.395 | 277,269 | +0.01(+0.24%) |
Feb 28, 2006 | 4.491 | 4.487 | 4.364 | 4.385 | 116,858 | -0.11(-2.37%) |
Feb 27, 2006 | 4.508 | 4.573 | 4.452 | 4.491 | 191,488 | -0.01(-0.14%) |
Feb 24, 2006 | 4.379 | 4.508 | 4.331 | 4.498 | 117,112 | +0.13(+3.01%) |
Feb 23, 2006 | 4.222 | 4.410 | 4.170 | 4.366 | 320,409 | +0.14(+3.41%) |
Feb 22, 2006 | 4.170 | 4.222 | 4.110 | 4.222 | 264,464 | +0.06(+1.35%) |
Feb 21, 2006 | 4.254 | 4.268 | 4.106 | 4.166 | 132,014 | -0.07(-1.62%) |
Feb 17, 2006 | 4.264 | 4.274 | 4.123 | 4.235 | 181,086 | +0.00(+0.10%) |
Feb 16, 2006 | 4.212 | 4.235 | 4.141 | 4.231 | 90,164 | +0.03(+0.74%) |
Feb 15, 2006 | 4.204 | 4.204 | 4.124 | 4.199 | 119,146 | +0.04(+1.00%) |
Feb 14, 2006 | 4.026 | 4.162 | 3.999 | 4.158 | 398,301 | +0.11(+2.62%) |
Feb 13, 2006 | 4.120 | 4.239 | 4.041 | 4.051 | 67,009 | +0.02(+0.41%) |
Feb 10, 2006 | 4.001 | 4.118 | 4.001 | 4.035 | 104,039 | -0.08(-2.03%) |
Feb 09, 2006 | 4.201 | 4.201 | 4.020 | 4.118 | 102,993 | -0.07(-1.74%) |
Feb 08, 2006 | 4.233 | 4.233 | 3.989 | 4.191 | 403,188 | +0.16(+4.04%) |
Feb 07, 2006 | 3.995 | 4.158 | 3.995 | 4.028 | 81,766 | +0.01(+0.31%) |
Feb 06, 2006 | 3.845 | 4.024 | 3.799 | 4.016 | 31,384 | +0.17(+4.50%) |
Feb 03, 2006 | 3.834 | 3.868 | 3.814 | 3.843 | 63,810 | -0.07(-1.71%) |
Feb 02, 2006 | 3.907 | 3.972 | 3.847 | 3.910 | 261,951 | -0.06(-1.47%) |
Feb 01, 2006 | 3.962 | 4.014 | 3.957 | 3.968 | 84,121 | -0.03(-0.63%) |
Jan 31, 2006 | 4.014 | 4.024 | 3.916 | 3.993 | 230,945 | -0.05(-1.29%) |
Jan 30, 2006 | 4.085 | 4.114 | 4.016 | 4.045 | 107,621 | -0.10(-2.46%) |
Jan 27, 2006 | 4.201 | 4.201 | 4.060 | 4.147 | 85,895 | -0.05(-1.29%) |
Jan 26, 2006 | 4.222 | 4.222 | 4.156 | 4.201 | 204,140 | +0.00(+0.00%) |
Jan 25, 2006 | 4.210 | 4.222 | 4.170 | 4.201 | 501,170 | +0.03(+0.65%) |
Jan 24, 2006 | 4.024 | 4.174 | 4.024 | 4.174 | 155,691 | +0.11(+2.67%) |
Jan 23, 2006 | 4.049 | 4.101 | 4.024 | 4.066 | 116,614 | -0.01(-0.36%) |
Jan 20, 2006 | 4.033 | 4.212 | 4.033 | 4.080 | 306,438 | +0.08(+1.93%) |
Jan 19, 2006 | 3.962 | 4.028 | 3.962 | 4.003 | 61,191 | +0.10(+2.45%) |
Jan 18, 2006 | 3.757 | 4.030 | 3.757 | 3.907 | 193,253 | +0.09(+2.29%) |
Jan 17, 2006 | 3.795 | 3.824 | 3.753 | 3.820 | 142,689 | +0.03(+0.66%) |
Jan 13, 2006 | 3.747 | 3.797 | 3.747 | 3.795 | 100,797 | +0.04(+1.00%) |
Jan 12, 2006 | 3.757 | 3.793 | 3.734 | 3.757 | 95,439 | -0.04(-0.99%) |
Jan 11, 2006 | 3.787 | 3.795 | 3.747 | 3.795 | 109,084 | -0.00(-0.05%) |
Jan 10, 2006 | 3.732 | 3.828 | 3.732 | 3.797 | 60,309 | +0.02(+0.50%) |
Jan 09, 2006 | 3.720 | 3.787 | 3.720 | 3.778 | 95,300 | +0.03(+0.78%) |
Jan 06, 2006 | 3.816 | 3.818 | 3.711 | 3.749 | 116,019 | +0.00(+0.06%) |
Jan 05, 2006 | 3.728 | 3.812 | 3.728 | 3.747 | 47,182 | -0.00(-0.06%) |
Jan 04, 2006 | 3.751 | 3.778 | 3.651 | 3.749 | 96,653 | -0.03(-0.66%) |
Jan 03, 2006 | 3.770 | 3.774 | 3.701 | 3.774 | 83,876 | +0.06(+1.74%) |
Dec 30, 2005 | 3.730 | 3.759 | 3.693 | 3.709 | 69,738 | -0.03(-0.78%) |
Dec 29, 2005 | 3.920 | 3.920 | 3.714 | 3.739 | 201,953 | -0.17(-4.32%) |
Dec 28, 2005 | 3.891 | 3.910 | 3.872 | 3.907 | 83,450 | +0.04(+1.08%) |
Dec 27, 2005 | 3.778 | 3.930 | 3.755 | 3.866 | 190,879 | +0.05(+1.42%) |
Dec 23, 2005 | 3.822 | 3.822 | 3.768 | 3.812 | 124,201 | -0.03(-0.87%) |
Dec 22, 2005 | 3.847 | 3.849 | 3.768 | 3.845 | 105,890 | -0.00(-0.05%) |
Dec 21, 2005 | 3.753 | 3.847 | 3.747 | 3.847 | 211,296 | +0.10(+2.67%) |
Dec 20, 2005 | 3.747 | 3.849 | 3.624 | 3.747 | 222,643 | +0.16(+4.48%) |
Dec 19, 2005 | 3.555 | 3.689 | 3.513 | 3.586 | 1,877,112 | +0.06(+1.65%) |
Dec 16, 2005 | 3.353 | 3.534 | 3.322 | 3.528 | 565,167 | +0.19(+5.75%) |
Dec 15, 2005 | 3.309 | 3.357 | 3.309 | 3.336 | 15,692 | +0.00(+0.06%) |
Dec 14, 2005 | 3.336 | 3.388 | 3.307 | 3.334 | 49,494 | -0.02(-0.50%) |
Dec 13, 2005 | 3.351 | 3.357 | 3.309 | 3.351 | 89,540 | -0.02(-0.50%) |
Dec 12, 2005 | 3.399 | 3.420 | 3.347 | 3.367 | 77,263 | -0.02(-0.55%) |
Dec 09, 2005 | 3.351 | 3.409 | 3.351 | 3.386 | 65,939 | +0.01(+0.18%) |
Dec 08, 2005 | 3.347 | 3.420 | 3.347 | 3.380 | 60,980 | -0.01(-0.25%) |
Dec 07, 2005 | 3.463 | 3.505 | 3.357 | 3.388 | 73,934 | -0.05(-1.51%) |
Dec 06, 2005 | 3.374 | 3.478 | 3.374 | 3.440 | 22,622 | +0.03(+0.92%) |
Dec 05, 2005 | 3.440 | 3.440 | 3.349 | 3.409 | 57,129 | -0.01(-0.18%) |
Dec 02, 2005 | 3.442 | 3.476 | 3.363 | 3.415 | 50,137 | -0.02(-0.67%) |
Dec 01, 2005 | 3.453 | 3.472 | 3.392 | 3.438 | 37,259 | +0.04(+1.04%) |
Nov 30, 2005 | 3.384 | 3.403 | 3.353 | 3.403 | 35,058 | +0.03(+0.99%) |
Nov 29, 2005 | 3.403 | 3.424 | 3.369 | 3.369 | 109,588 | +0.01(+0.25%) |
Nov 28, 2005 | 3.445 | 3.449 | 3.347 | 3.361 | 55,158 | -0.03(-0.86%) |
Nov 25, 2005 | 3.442 | 3.445 | 3.390 | 3.390 | 13,577 | +0.01(+0.18%) |
Nov 23, 2005 | 3.397 | 3.472 | 3.363 | 3.384 | 40,885 | -0.06(-1.87%) |
Nov 22, 2005 | 3.459 | 3.493 | 3.426 | 3.449 | 39,327 | -0.04(-1.25%) |
Nov 21, 2005 | 3.459 | 3.493 | 3.459 | 3.493 | 21,581 | -0.01(-0.18%) |
Nov 18, 2005 | 3.649 | 3.722 | 3.480 | 3.499 | 68,400 | -0.15(-4.00%) |
Nov 17, 2005 | 3.649 | 3.695 | 3.626 | 3.645 | 665,063 | +0.08(+2.10%) |
Nov 16, 2005 | 3.736 | 3.739 | 3.551 | 3.570 | 11,150 | -0.12(-3.17%) |
Nov 15, 2005 | 3.686 | 3.705 | 3.676 | 3.686 | 26,742 | -0.04(-1.06%) |
Nov 14, 2005 | 3.732 | 3.780 | 3.655 | 3.726 | 96,945 | +0.04(+0.96%) |
Nov 11, 2005 | 3.699 | 3.732 | 3.657 | 3.691 | 26,339 | -0.06(-1.56%) |
Nov 10, 2005 | 3.701 | 3.749 | 3.645 | 3.749 | 40,171 | +0.07(+1.99%) |
Nov 09, 2005 | 3.670 | 3.751 | 3.649 | 3.676 | 28,895 | +0.00(+0.00%) |
Nov 08, 2005 | 3.666 | 3.714 | 3.666 | 3.676 | 315,556 | -0.01(-0.17%) |
Nov 07, 2005 | 3.680 | 3.682 | 3.638 | 3.682 | 23,178 | +0.03(+0.91%) |
Nov 04, 2005 | 3.547 | 3.743 | 3.547 | 3.649 | 77,982 | +0.05(+1.39%) |
Nov 03, 2005 | 3.593 | 3.641 | 3.586 | 3.599 | 57,498 | +0.03(+0.76%) |
Nov 02, 2005 | 3.503 | 3.578 | 3.503 | 3.572 | 76,064 | +0.07(+1.96%) |
Nov 01, 2005 | 3.501 | 3.528 | 3.474 | 3.503 | 37,528 | -0.03(-0.94%) |
Oct 31, 2005 | 3.374 | 3.545 | 3.374 | 3.536 | 48,928 | +0.19(+5.60%) |
Oct 28, 2005 | 3.294 | 3.349 | 3.292 | 3.349 | 590,504 | +0.10(+3.21%) |
Oct 27, 2005 | 3.249 | 3.297 | 3.244 | 3.244 | 153,898 | -0.07(-2.02%) |
Oct 26, 2005 | 3.298 | 3.326 | 3.284 | 3.311 | 175,273 | -0.00(-0.13%) |
Oct 25, 2005 | 3.278 | 3.326 | 3.271 | 3.315 | 233,621 | -0.01(-0.25%) |
Oct 24, 2005 | 3.297 | 3.324 | 3.284 | 3.324 | 97,411 | +0.02(+0.57%) |
Oct 21, 2005 | 3.274 | 3.376 | 3.274 | 3.305 | 27,226 | +0.01(+0.25%) |
Oct 20, 2005 | 3.409 | 3.436 | 3.284 | 3.297 | 26,027 | -0.11(-3.30%) |
Oct 19, 2005 | 3.344 | 3.409 | 3.338 | 3.409 | 48,189 | +0.02(+0.68%) |
Oct 18, 2005 | 3.399 | 3.432 | 3.355 | 3.386 | 23,984 | -0.01(-0.18%) |
Oct 17, 2005 | 3.405 | 3.447 | 3.324 | 3.392 | 40,832 | -0.04(-1.27%) |
Oct 14, 2005 | 3.430 | 3.436 | 3.361 | 3.436 | 94,878 | +0.05(+1.48%) |
Oct 13, 2005 | 3.386 | 3.405 | 3.340 | 3.386 | 50,837 | +0.01(+0.25%) |
Oct 12, 2005 | 3.205 | 3.388 | 3.205 | 3.378 | 108,369 | +0.21(+6.72%) |
Oct 11, 2005 | 3.322 | 3.326 | 3.161 | 3.165 | 36,583 | -0.13(-3.86%) |
Oct 10, 2005 | 3.307 | 3.351 | 3.263 | 3.292 | 17,663 | -0.05(-1.62%) |
Oct 07, 2005 | 3.363 | 3.363 | 3.259 | 3.347 | 19,663 | +0.02(+0.63%) |
Oct 06, 2005 | 3.319 | 3.434 | 3.280 | 3.326 | 115,650 | +0.05(+1.46%) |
Oct 05, 2005 | 3.363 | 3.363 | 3.267 | 3.278 | 36,689 | -0.08(-2.48%) |
Oct 04, 2005 | 3.378 | 3.440 | 3.338 | 3.361 | 31,173 | +0.04(+1.13%) |