Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.075 | 2.160 | 2.013 | 2.083 | 143,640 | +0.03(+1.51%) |
Sep 28, 2006 | 2.013 | 2.191 | 2.006 | 2.052 | 275,808 | +0.05(+2.71%) |
Sep 27, 2006 | 1.959 | 2.013 | 1.959 | 1.998 | 45,282 | +0.05(+2.79%) |
Sep 26, 2006 | 1.913 | 2.006 | 1.913 | 1.944 | 54,748 | +0.01(+0.40%) |
Sep 25, 2006 | 1.920 | 2.001 | 1.905 | 1.936 | 86,192 | +0.00(+0.00%) |
Sep 22, 2006 | 1.936 | 1.990 | 1.897 | 1.936 | 119,732 | -0.02(-1.19%) |
Sep 21, 2006 | 2.013 | 2.083 | 1.859 | 1.959 | 142,670 | -0.06(-3.07%) |
Sep 20, 2006 | 2.068 | 2.091 | 2.013 | 2.021 | 84,339 | -0.06(-2.97%) |
Sep 19, 2006 | 2.106 | 2.122 | 2.075 | 2.083 | 176,107 | -0.03(-1.47%) |
Sep 18, 2006 | 2.106 | 2.130 | 2.093 | 2.114 | 104,971 | -0.01(-0.36%) |
Sep 15, 2006 | 2.145 | 2.145 | 2.052 | 2.122 | 140,699 | +0.00(+0.00%) |
Sep 14, 2006 | 2.122 | 2.137 | 2.013 | 2.122 | 160,137 | -0.02(-1.08%) |
Sep 13, 2006 | 2.145 | 2.153 | 2.037 | 2.145 | 193,453 | +0.02(+1.09%) |
Sep 12, 2006 | 2.091 | 2.130 | 2.060 | 2.122 | 94,527 | +0.02(+1.11%) |
Sep 11, 2006 | 2.075 | 2.122 | 2.006 | 2.099 | 154,911 | +0.00(+0.00%) |
Sep 08, 2006 | 2.052 | 2.099 | 2.006 | 2.099 | 220,544 | +0.05(+2.26%) |
Sep 07, 2006 | 2.114 | 2.114 | 2.044 | 2.052 | 118,933 | -0.04(-1.85%) |
Sep 06, 2006 | 2.091 | 2.099 | 2.060 | 2.091 | 210,431 | +0.02(+0.75%) |
Sep 05, 2006 | 2.199 | 2.199 | 2.060 | 2.075 | 544,775 | -0.11(-4.96%) |
Sep 01, 2006 | 2.215 | 2.215 | 2.130 | 2.184 | 110,928 | -0.02(-1.05%) |
Aug 31, 2006 | 2.176 | 2.215 | 2.168 | 2.207 | 122,744 | +0.01(+0.35%) |
Aug 30, 2006 | 2.199 | 2.222 | 2.168 | 2.199 | 114,141 | +0.02(+1.07%) |
Aug 29, 2006 | 2.308 | 2.308 | 2.176 | 2.176 | 180,817 | -0.11(-4.75%) |
Aug 28, 2006 | 2.315 | 2.377 | 2.269 | 2.284 | 125,456 | -0.03(-1.34%) |
Aug 25, 2006 | 2.292 | 2.486 | 2.292 | 2.315 | 82,361 | +0.02(+1.01%) |
Aug 24, 2006 | 2.230 | 2.308 | 2.207 | 2.292 | 63,135 | +0.04(+1.72%) |
Aug 23, 2006 | 2.230 | 2.294 | 2.230 | 2.253 | 123,473 | +0.04(+1.75%) |
Aug 22, 2006 | 2.199 | 2.284 | 2.168 | 2.215 | 120,714 | +0.02(+0.70%) |
Aug 21, 2006 | 2.238 | 2.238 | 2.184 | 2.199 | 50,572 | -0.02(-1.05%) |
Aug 18, 2006 | 2.238 | 2.246 | 2.207 | 2.222 | 60,857 | +0.02(+0.70%) |
Aug 17, 2006 | 2.191 | 2.238 | 2.161 | 2.207 | 107,262 | +0.04(+1.79%) |
Aug 16, 2006 | 2.199 | 2.210 | 2.168 | 2.168 | 225,984 | +0.00(+0.00%) |
Aug 15, 2006 | 2.130 | 2.222 | 2.130 | 2.168 | 134,233 | +0.04(+1.82%) |
Aug 14, 2006 | 2.168 | 2.199 | 2.130 | 2.130 | 102,024 | -0.05(-2.48%) |
Aug 11, 2006 | 2.106 | 2.191 | 2.068 | 2.184 | 165,617 | +0.08(+3.68%) |
Aug 10, 2006 | 2.114 | 2.238 | 2.049 | 2.106 | 1,005,765 | +0.02(+1.12%) |
Aug 09, 2006 | 2.122 | 2.191 | 2.013 | 2.083 | 313,054 | -0.03(-1.47%) |
Aug 08, 2006 | 2.184 | 2.184 | 2.037 | 2.114 | 412,522 | -0.06(-2.85%) |
Aug 07, 2006 | 2.207 | 2.222 | 2.130 | 2.176 | 224,878 | +0.01(+0.36%) |
Aug 04, 2006 | 2.230 | 2.253 | 2.161 | 2.168 | 300,976 | -0.03(-1.41%) |
Aug 03, 2006 | 2.269 | 2.308 | 2.145 | 2.199 | 669,897 | -0.11(-4.70%) |
Aug 02, 2006 | 2.904 | 2.904 | 2.083 | 2.308 | 7,530,198 | -0.83(-26.42%) |
Aug 01, 2006 | 3.028 | 3.190 | 3.028 | 3.136 | 91,040 | -0.08(-2.41%) |
Jul 31, 2006 | 3.074 | 3.283 | 3.028 | 3.214 | 27,288 | +0.04(+1.22%) |
Jul 28, 2006 | 3.082 | 3.283 | 3.051 | 3.175 | 103,172 | +0.09(+3.01%) |
Jul 27, 2006 | 3.028 | 3.121 | 3.020 | 3.082 | 117,886 | +0.02(+0.51%) |
Jul 26, 2006 | 2.997 | 3.090 | 2.919 | 3.067 | 117,818 | +0.08(+2.59%) |
Jul 25, 2006 | 2.989 | 3.074 | 2.958 | 2.989 | 65,071 | -0.09(-2.77%) |
Jul 24, 2006 | 2.989 | 3.105 | 2.981 | 3.074 | 29,630 | +0.11(+3.66%) |
Jul 21, 2006 | 3.020 | 3.121 | 2.935 | 2.966 | 43,995 | -0.05(-1.79%) |
Jul 20, 2006 | 3.043 | 3.121 | 3.012 | 3.020 | 93,609 | -0.03(-1.02%) |
Jul 19, 2006 | 2.989 | 3.074 | 2.989 | 3.051 | 78,983 | +0.05(+1.55%) |
Jul 18, 2006 | 3.067 | 3.067 | 2.981 | 3.005 | 11,471 | -0.03(-1.02%) |
Jul 17, 2006 | 2.927 | 3.082 | 2.927 | 3.036 | 124,043 | +0.09(+2.89%) |
Jul 14, 2006 | 3.012 | 3.012 | 2.919 | 2.950 | 39,532 | -0.05(-1.80%) |
Jul 13, 2006 | 3.020 | 3.299 | 2.904 | 3.005 | 88,987 | -0.04(-1.27%) |
Jul 12, 2006 | 3.098 | 3.136 | 3.036 | 3.043 | 44,482 | -0.07(-2.24%) |
Jul 11, 2006 | 3.082 | 3.113 | 3.067 | 3.113 | 54,229 | +0.05(+1.52%) |
Jul 10, 2006 | 3.175 | 3.221 | 3.020 | 3.067 | 48,942 | -0.12(-3.88%) |
Jul 07, 2006 | 3.098 | 3.268 | 3.067 | 3.190 | 79,483 | +0.08(+2.49%) |
Jul 06, 2006 | 3.090 | 3.144 | 3.036 | 3.113 | 102,612 | +0.02(+0.75%) |
Jul 05, 2006 | 2.958 | 3.090 | 2.943 | 3.090 | 258,354 | +0.14(+4.72%) |
Jul 03, 2006 | 3.152 | 3.152 | 2.834 | 2.950 | 58,210 | -0.17(-5.46%) |
Jun 30, 2006 | 2.935 | 3.121 | 2.935 | 3.121 | 99,601 | +0.16(+5.50%) |
Jun 29, 2006 | 3.121 | 3.121 | 2.873 | 2.958 | 201,193 | -0.14(-4.50%) |
Jun 28, 2006 | 2.912 | 3.144 | 2.912 | 3.098 | 281,803 | +0.19(+6.67%) |
Jun 27, 2006 | 2.826 | 2.958 | 2.826 | 2.904 | 237,754 | +0.05(+1.90%) |
Jun 26, 2006 | 2.981 | 3.020 | 2.826 | 2.850 | 306,309 | -0.15(-5.15%) |
Jun 23, 2006 | 3.082 | 3.090 | 2.997 | 3.005 | 107,403 | -0.09(-3.00%) |
Jun 22, 2006 | 3.152 | 3.152 | 3.074 | 3.098 | 86,375 | -0.04(-1.23%) |
Jun 21, 2006 | 3.074 | 3.252 | 3.059 | 3.136 | 101,009 | +0.05(+1.76%) |
Jun 20, 2006 | 3.167 | 3.167 | 3.059 | 3.082 | 223,283 | -0.06(-1.97%) |
Jun 19, 2006 | 3.322 | 3.322 | 3.128 | 3.144 | 119,006 | -0.15(-4.47%) |
Jun 16, 2006 | 3.353 | 3.353 | 3.291 | 3.291 | 42,031 | -0.03(-0.93%) |
Jun 15, 2006 | 3.291 | 3.376 | 3.268 | 3.322 | 73,057 | +0.05(+1.42%) |
Jun 14, 2006 | 3.268 | 3.316 | 3.268 | 3.276 | 84,208 | -0.02(-0.47%) |
Jun 13, 2006 | 3.291 | 3.361 | 3.291 | 3.291 | 98,858 | -0.02(-0.47%) |
Jun 12, 2006 | 3.276 | 3.322 | 3.260 | 3.307 | 68,700 | +0.02(+0.47%) |
Jun 09, 2006 | 3.338 | 3.369 | 3.283 | 3.291 | 81,779 | -0.06(-1.85%) |
Jun 08, 2006 | 3.330 | 3.392 | 3.299 | 3.353 | 161,962 | +0.01(+0.23%) |
Jun 07, 2006 | 3.369 | 3.461 | 3.330 | 3.345 | 74,347 | -0.05(-1.37%) |
Jun 06, 2006 | 3.508 | 3.554 | 3.369 | 3.392 | 122,394 | -0.14(-3.95%) |
Jun 05, 2006 | 3.500 | 3.562 | 3.454 | 3.531 | 70,362 | +0.05(+1.33%) |
Jun 02, 2006 | 3.500 | 3.562 | 3.423 | 3.485 | 251,188 | +0.06(+1.81%) |
Jun 01, 2006 | 3.624 | 3.640 | 3.214 | 3.423 | 732,195 | -0.22(-5.96%) |
May 31, 2006 | 3.655 | 3.717 | 3.609 | 3.640 | 64,984 | -0.03(-0.84%) |
May 30, 2006 | 3.779 | 3.802 | 3.523 | 3.671 | 138,601 | -0.11(-2.87%) |
May 26, 2006 | 3.632 | 3.818 | 3.578 | 3.779 | 118,873 | +0.15(+4.27%) |
May 25, 2006 | 3.547 | 3.647 | 3.547 | 3.624 | 68,490 | +0.07(+1.96%) |
May 24, 2006 | 3.802 | 3.880 | 3.531 | 3.554 | 418,961 | -0.24(-6.33%) |
May 23, 2006 | 3.864 | 4.174 | 3.756 | 3.794 | 231,285 | -0.07(-1.80%) |
May 22, 2006 | 4.019 | 4.019 | 3.833 | 3.864 | 301,114 | -0.16(-4.04%) |
May 19, 2006 | 3.880 | 4.089 | 3.872 | 4.027 | 248,384 | +0.13(+3.38%) |
May 18, 2006 | 3.763 | 3.965 | 3.740 | 3.895 | 359,287 | +0.11(+2.86%) |
May 17, 2006 | 3.756 | 3.787 | 3.678 | 3.787 | 230,447 | +0.00(+0.00%) |
May 16, 2006 | 3.833 | 3.864 | 3.678 | 3.787 | 218,684 | +0.13(+3.60%) |
May 15, 2006 | 3.663 | 3.717 | 3.616 | 3.655 | 251,830 | -0.04(-1.05%) |
May 12, 2006 | 3.733 | 3.742 | 3.593 | 3.694 | 415,609 | -0.05(-1.45%) |
May 11, 2006 | 3.903 | 3.918 | 3.709 | 3.748 | 258,277 | -0.19(-4.72%) |
May 10, 2006 | 3.957 | 3.957 | 3.911 | 3.934 | 150,122 | +0.04(+0.99%) |
May 09, 2006 | 3.957 | 4.019 | 3.895 | 3.895 | 229,795 | -0.05(-1.37%) |
May 08, 2006 | 4.027 | 4.035 | 3.903 | 3.949 | 306,263 | -0.05(-1.35%) |
May 05, 2006 | 4.027 | 4.058 | 3.980 | 4.004 | 426,431 | -0.02(-0.58%) |
May 04, 2006 | 4.081 | 4.120 | 3.988 | 4.027 | 306,665 | -0.05(-1.33%) |
May 03, 2006 | 4.073 | 4.166 | 3.911 | 4.081 | 970,769 | -0.33(-7.54%) |
May 02, 2006 | 4.453 | 4.600 | 4.259 | 4.414 | 550,428 | +0.05(+1.06%) |
May 01, 2006 | 4.476 | 4.476 | 4.275 | 4.367 | 254,153 | -0.15(-3.42%) |
Apr 28, 2006 | 4.383 | 4.538 | 4.383 | 4.522 | 177,045 | +0.12(+2.64%) |
Apr 27, 2006 | 4.654 | 4.654 | 4.360 | 4.406 | 295,545 | -0.24(-5.17%) |
Apr 26, 2006 | 4.801 | 4.801 | 4.646 | 4.646 | 156,234 | -0.15(-3.23%) |
Apr 25, 2006 | 4.879 | 4.879 | 4.685 | 4.801 | 122,681 | -0.04(-0.80%) |
Apr 24, 2006 | 4.778 | 4.840 | 4.778 | 4.840 | 159,202 | +0.02(+0.48%) |
Apr 21, 2006 | 4.886 | 4.886 | 4.786 | 4.817 | 152,923 | -0.05(-0.96%) |
Apr 20, 2006 | 4.863 | 4.917 | 4.801 | 4.863 | 153,484 | +0.02(+0.48%) |
Apr 19, 2006 | 5.033 | 5.064 | 4.739 | 4.840 | 524,347 | -0.19(-3.85%) |
Apr 18, 2006 | 5.064 | 5.072 | 4.972 | 5.033 | 310,629 | -0.01(-0.15%) |
Apr 17, 2006 | 5.002 | 5.064 | 5.002 | 5.041 | 270,393 | +0.02(+0.31%) |
Apr 13, 2006 | 4.848 | 5.057 | 4.848 | 5.026 | 161,508 | +0.15(+3.18%) |
Apr 12, 2006 | 4.894 | 4.910 | 4.770 | 4.871 | 156,002 | -0.02(-0.47%) |
Apr 11, 2006 | 4.987 | 5.072 | 4.762 | 4.894 | 294,771 | -0.11(-2.17%) |
Apr 10, 2006 | 5.103 | 5.103 | 4.925 | 5.002 | 195,858 | -0.02(-0.46%) |
Apr 07, 2006 | 5.111 | 5.134 | 5.002 | 5.026 | 308,210 | -0.11(-2.11%) |
Apr 06, 2006 | 5.033 | 5.150 | 4.964 | 5.134 | 519,049 | +0.13(+2.63%) |
Apr 05, 2006 | 4.972 | 5.033 | 4.925 | 5.002 | 471,878 | +0.01(+0.15%) |
Apr 04, 2006 | 4.910 | 5.002 | 4.867 | 4.995 | 318,522 | +0.05(+1.10%) |
Apr 03, 2006 | 5.002 | 5.026 | 4.863 | 4.941 | 237,042 | -0.04(-0.78%) |
Mar 31, 2006 | 4.863 | 4.979 | 4.840 | 4.979 | 418,682 | +0.12(+2.42%) |
Mar 30, 2006 | 4.917 | 4.917 | 4.848 | 4.862 | 237,938 | -0.03(-0.66%) |
Mar 29, 2006 | 4.886 | 4.910 | 4.840 | 4.894 | 211,563 | +0.04(+0.80%) |
Mar 28, 2006 | 4.917 | 4.917 | 4.806 | 4.855 | 233,996 | -0.04(-0.79%) |
Mar 27, 2006 | 4.886 | 4.917 | 4.793 | 4.894 | 251,879 | +0.02(+0.48%) |
Mar 24, 2006 | 4.879 | 4.886 | 4.824 | 4.871 | 250,622 | +0.01(+0.16%) |
Mar 23, 2006 | 4.801 | 4.879 | 4.801 | 4.863 | 183,114 | +0.05(+0.96%) |
Mar 22, 2006 | 4.840 | 4.995 | 4.786 | 4.817 | 501,304 | +0.08(+1.63%) |
Mar 21, 2006 | 4.608 | 4.801 | 4.608 | 4.739 | 1,824,935 | +0.13(+2.86%) |
Mar 20, 2006 | 4.724 | 4.793 | 4.522 | 4.608 | 292,462 | -0.14(-2.94%) |
Mar 17, 2006 | 4.786 | 4.809 | 4.700 | 4.747 | 478,392 | -0.06(-1.29%) |
Mar 16, 2006 | 4.855 | 4.855 | 4.662 | 4.809 | 423,485 | -0.01(-0.16%) |
Mar 15, 2006 | 4.824 | 4.832 | 4.801 | 4.817 | 125,477 | +0.02(+0.32%) |
Mar 14, 2006 | 4.747 | 4.855 | 4.718 | 4.801 | 637,124 | +0.07(+1.47%) |
Mar 13, 2006 | 4.793 | 4.801 | 4.670 | 4.731 | 595,439 | -0.03(-0.65%) |
Mar 10, 2006 | 4.685 | 4.801 | 4.685 | 4.762 | 226,203 | +0.08(+1.65%) |
Mar 09, 2006 | 4.700 | 4.724 | 4.646 | 4.685 | 102,157 | +0.00(+0.00%) |
Mar 08, 2006 | 4.623 | 4.685 | 4.468 | 4.685 | 654,533 | -0.05(-1.14%) |
Mar 07, 2006 | 4.801 | 4.801 | 4.685 | 4.739 | 294,708 | +0.02(+0.33%) |
Mar 06, 2006 | 4.646 | 4.731 | 4.615 | 4.724 | 605,718 | +0.07(+1.50%) |
Mar 03, 2006 | 4.724 | 4.739 | 4.631 | 4.654 | 384,301 | -0.09(-1.80%) |
Mar 02, 2006 | 4.677 | 4.770 | 4.608 | 4.739 | 354,895 | +0.02(+0.33%) |
Mar 01, 2006 | 4.770 | 4.832 | 4.631 | 4.724 | 809,608 | -0.02(-0.33%) |
Feb 28, 2006 | 4.631 | 4.832 | 4.491 | 4.739 | 785,447 | +0.11(+2.34%) |
Feb 27, 2006 | 4.569 | 4.646 | 4.422 | 4.631 | 360,762 | +0.02(+0.50%) |
Feb 24, 2006 | 4.491 | 4.631 | 4.406 | 4.608 | 248,047 | +0.10(+2.23%) |
Feb 23, 2006 | 4.445 | 4.530 | 4.367 | 4.507 | 271,670 | +0.09(+2.11%) |
Feb 22, 2006 | 4.344 | 4.476 | 4.259 | 4.414 | 267,070 | -0.01(-0.18%) |
Feb 21, 2006 | 4.375 | 4.491 | 4.228 | 4.422 | 331,444 | +0.01(+0.18%) |
Feb 17, 2006 | 4.491 | 4.538 | 4.414 | 4.414 | 351,420 | -0.08(-1.72%) |
Feb 16, 2006 | 4.623 | 4.642 | 4.306 | 4.491 | 412,330 | -0.06(-1.36%) |
Feb 15, 2006 | 4.538 | 4.739 | 4.515 | 4.553 | 504,822 | +0.05(+1.03%) |
Feb 14, 2006 | 4.414 | 4.569 | 4.383 | 4.507 | 165,222 | +0.12(+2.83%) |
Feb 13, 2006 | 4.522 | 4.608 | 4.375 | 4.383 | 251,458 | -0.11(-2.41%) |
Feb 10, 2006 | 4.220 | 4.646 | 4.197 | 4.491 | 605,720 | +0.27(+6.42%) |
Feb 09, 2006 | 4.213 | 4.352 | 4.104 | 4.220 | 151,655 | +0.01(+0.18%) |
Feb 08, 2006 | 4.120 | 4.244 | 4.120 | 4.213 | 125,045 | +0.09(+2.26%) |
Feb 07, 2006 | 4.197 | 4.197 | 4.065 | 4.120 | 169,971 | -0.02(-0.56%) |
Feb 06, 2006 | 4.127 | 4.216 | 4.127 | 4.143 | 114,245 | +0.03(+0.75%) |
Feb 03, 2006 | 4.081 | 4.251 | 4.004 | 4.112 | 78,230 | +0.06(+1.53%) |
Feb 02, 2006 | 4.089 | 4.135 | 3.895 | 4.050 | 119,249 | -0.01(-0.19%) |
Feb 01, 2006 | 3.911 | 4.104 | 3.849 | 4.058 | 166,351 | +0.17(+4.40%) |
Jan 31, 2006 | 3.895 | 3.895 | 3.833 | 3.887 | 233,235 | +0.01(+0.38%) |
Jan 30, 2006 | 3.887 | 3.887 | 3.818 | 3.872 | 35,423 | +0.01(+0.20%) |
Jan 27, 2006 | 3.903 | 3.903 | 3.756 | 3.864 | 41,784 | -0.01(-0.20%) |
Jan 26, 2006 | 3.903 | 3.911 | 3.856 | 3.872 | 96,619 | -0.02(-0.40%) |
Jan 25, 2006 | 3.872 | 3.903 | 3.841 | 3.887 | 61,026 | +0.02(+0.40%) |
Jan 24, 2006 | 3.856 | 3.872 | 3.849 | 3.872 | 40,130 | +0.02(+0.40%) |
Jan 23, 2006 | 3.918 | 3.918 | 3.794 | 3.856 | 78,433 | -0.02(-0.40%) |
Jan 20, 2006 | 3.903 | 3.942 | 3.733 | 3.872 | 232,059 | +0.00(+0.00%) |
Jan 19, 2006 | 3.756 | 3.949 | 3.686 | 3.872 | 232,170 | +0.12(+3.09%) |
Jan 18, 2006 | 3.531 | 3.771 | 3.531 | 3.756 | 64,406 | +0.16(+4.53%) |
Jan 17, 2006 | 3.601 | 3.632 | 3.554 | 3.593 | 100,980 | -0.05(-1.28%) |
Jan 13, 2006 | 3.763 | 3.763 | 3.578 | 3.640 | 106,613 | -0.08(-2.08%) |
Jan 12, 2006 | 3.523 | 3.965 | 3.516 | 3.717 | 346,212 | +0.19(+5.49%) |
Jan 11, 2006 | 3.376 | 3.531 | 3.376 | 3.523 | 138,309 | +0.09(+2.48%) |
Jan 10, 2006 | 3.400 | 3.485 | 3.400 | 3.438 | 44,058 | +0.00(+0.00%) |
Jan 09, 2006 | 3.369 | 3.461 | 3.369 | 3.438 | 97,843 | +0.03(+0.91%) |
Jan 06, 2006 | 3.338 | 3.446 | 3.291 | 3.407 | 72,815 | +0.02(+0.69%) |
Jan 05, 2006 | 3.252 | 3.400 | 3.252 | 3.384 | 107,012 | +0.09(+2.82%) |
Jan 04, 2006 | 3.299 | 3.376 | 3.175 | 3.291 | 133,017 | -0.05(-1.39%) |
Jan 03, 2006 | 3.268 | 3.338 | 3.198 | 3.338 | 115,861 | +0.05(+1.41%) |
Dec 30, 2005 | 3.206 | 3.330 | 3.183 | 3.291 | 67,720 | +0.04(+1.19%) |
Dec 29, 2005 | 3.206 | 3.283 | 3.175 | 3.252 | 106,592 | +0.02(+0.48%) |
Dec 28, 2005 | 3.260 | 3.283 | 3.229 | 3.237 | 54,882 | -0.06(-1.88%) |
Dec 27, 2005 | 3.229 | 3.322 | 3.214 | 3.299 | 235,156 | +0.03(+0.95%) |
Dec 23, 2005 | 3.237 | 3.322 | 3.136 | 3.268 | 151,833 | +0.09(+2.68%) |
Dec 22, 2005 | 3.214 | 3.237 | 3.113 | 3.183 | 121,768 | -0.01(-0.24%) |
Dec 21, 2005 | 3.252 | 3.314 | 3.136 | 3.190 | 130,955 | -0.13(-3.96%) |
Dec 20, 2005 | 3.369 | 3.384 | 3.252 | 3.322 | 46,097 | +0.02(+0.70%) |
Dec 19, 2005 | 3.322 | 3.392 | 3.245 | 3.299 | 90,549 | -0.05(-1.62%) |
Dec 16, 2005 | 3.423 | 3.423 | 3.291 | 3.353 | 67,574 | -0.07(-2.04%) |
Dec 15, 2005 | 3.562 | 3.562 | 3.268 | 3.423 | 94,990 | -0.11(-3.07%) |
Dec 14, 2005 | 3.554 | 3.655 | 3.446 | 3.531 | 167,543 | -0.03(-0.87%) |
Dec 13, 2005 | 3.523 | 3.578 | 3.469 | 3.562 | 112,632 | +0.07(+2.00%) |
Dec 12, 2005 | 3.407 | 3.523 | 3.407 | 3.492 | 133,934 | +0.05(+1.35%) |
Dec 09, 2005 | 3.454 | 3.454 | 3.369 | 3.446 | 129,840 | +0.05(+1.37%) |
Dec 08, 2005 | 3.376 | 3.446 | 3.338 | 3.400 | 154,824 | -0.01(-0.23%) |
Dec 07, 2005 | 3.415 | 3.454 | 3.345 | 3.407 | 170,342 | +0.01(+0.23%) |
Dec 06, 2005 | 3.252 | 3.423 | 3.252 | 3.400 | 287,295 | +0.12(+3.54%) |
Dec 05, 2005 | 3.252 | 3.361 | 3.252 | 3.283 | 180,842 | -0.01(-0.24%) |
Dec 02, 2005 | 3.252 | 3.299 | 3.245 | 3.291 | 122,653 | +0.04(+1.19%) |
Dec 01, 2005 | 3.245 | 3.291 | 3.175 | 3.252 | 346,259 | +0.03(+0.96%) |
Nov 30, 2005 | 3.144 | 3.268 | 3.113 | 3.221 | 313,058 | +0.13(+4.26%) |
Nov 29, 2005 | 3.098 | 3.152 | 3.028 | 3.090 | 87,889 | +0.00(+0.00%) |
Nov 28, 2005 | 3.090 | 3.159 | 2.943 | 3.090 | 191,921 | -0.01(-0.25%) |
Nov 25, 2005 | 3.028 | 3.113 | 3.020 | 3.098 | 72,461 | +0.04(+1.27%) |
Nov 23, 2005 | 3.020 | 3.128 | 3.020 | 3.059 | 72,811 | +0.00(+0.00%) |
Nov 22, 2005 | 3.005 | 3.059 | 3.005 | 3.059 | 74,491 | +0.09(+2.86%) |
Nov 21, 2005 | 2.950 | 3.020 | 2.927 | 2.974 | 103,327 | +0.00(+0.00%) |
Nov 18, 2005 | 2.935 | 2.974 | 2.919 | 2.974 | 97,698 | -0.01(-0.26%) |
Nov 17, 2005 | 2.927 | 2.981 | 2.881 | 2.981 | 43,501 | +0.08(+2.67%) |
Nov 16, 2005 | 2.881 | 2.974 | 2.865 | 2.904 | 31,310 | -0.02(-0.79%) |
Nov 15, 2005 | 2.865 | 2.927 | 2.865 | 2.927 | 25,832 | +0.07(+2.44%) |
Nov 14, 2005 | 2.904 | 2.904 | 2.842 | 2.857 | 83,970 | -0.05(-1.60%) |
Nov 11, 2005 | 2.943 | 2.943 | 2.881 | 2.904 | 59,344 | -0.04(-1.32%) |
Nov 10, 2005 | 2.966 | 2.966 | 2.904 | 2.943 | 20,129 | +0.02(+0.80%) |
Nov 09, 2005 | 2.943 | 2.981 | 2.912 | 2.919 | 37,249 | -0.08(-2.58%) |
Nov 08, 2005 | 2.826 | 3.020 | 2.826 | 2.997 | 219,845 | +0.12(+4.03%) |
Nov 07, 2005 | 2.772 | 2.881 | 2.726 | 2.881 | 274,055 | +0.12(+4.49%) |
Nov 04, 2005 | 2.749 | 2.826 | 2.749 | 2.757 | 193,726 | +0.01(+0.28%) |
Nov 03, 2005 | 2.935 | 3.012 | 2.703 | 2.749 | 184,346 | -0.25(-8.27%) |
Nov 02, 2005 | 2.989 | 3.028 | 2.865 | 2.997 | 192,862 | +0.02(+0.52%) |
Nov 01, 2005 | 3.020 | 3.090 | 2.981 | 2.981 | 425,518 | -0.03(-1.03%) |
Oct 31, 2005 | 3.020 | 3.020 | 2.919 | 3.012 | 56,060 | +0.02(+0.52%) |
Oct 28, 2005 | 2.989 | 3.012 | 2.912 | 2.997 | 86,779 | +0.06(+2.11%) |
Oct 27, 2005 | 2.966 | 2.966 | 2.888 | 2.935 | 23,500 | +0.03(+1.07%) |
Oct 26, 2005 | 2.981 | 2.981 | 2.881 | 2.904 | 46,284 | -0.02(-0.53%) |
Oct 25, 2005 | 2.943 | 2.981 | 2.881 | 2.919 | 48,025 | -0.05(-1.82%) |
Oct 24, 2005 | 3.036 | 3.036 | 2.912 | 2.974 | 45,584 | -0.02(-0.78%) |
Oct 21, 2005 | 2.981 | 3.020 | 2.943 | 2.997 | 39,651 | -0.01(-0.26%) |
Oct 20, 2005 | 3.051 | 3.051 | 2.981 | 3.005 | 21,861 | -0.02(-0.51%) |
Oct 19, 2005 | 2.981 | 3.059 | 2.950 | 3.020 | 136,129 | -0.01(-0.26%) |
Oct 18, 2005 | 3.043 | 3.043 | 2.943 | 3.028 | 56,690 | +0.02(+0.51%) |
Oct 17, 2005 | 3.082 | 3.082 | 2.966 | 3.012 | 70,880 | -0.09(-2.75%) |
Oct 14, 2005 | 3.121 | 3.136 | 3.059 | 3.098 | 32,928 | -0.02(-0.74%) |
Oct 13, 2005 | 3.074 | 3.136 | 3.038 | 3.121 | 91,700 | +0.03(+1.00%) |
Oct 12, 2005 | 3.098 | 3.098 | 3.059 | 3.090 | 38,324 | +0.00(+0.00%) |
Oct 11, 2005 | 3.082 | 3.105 | 3.074 | 3.090 | 33,833 | +0.00(+0.00%) |
Oct 10, 2005 | 3.090 | 3.152 | 3.074 | 3.090 | 163,243 | +0.02(+0.76%) |
Oct 07, 2005 | 3.043 | 3.098 | 3.028 | 3.067 | 81,729 | +0.01(+0.25%) |
Oct 06, 2005 | 3.051 | 3.059 | 2.989 | 3.059 | 80,842 | +0.00(+0.00%) |
Oct 05, 2005 | 3.020 | 3.067 | 2.950 | 3.059 | 53,923 | +0.01(+0.25%) |
Oct 04, 2005 | 3.051 | 3.098 | 2.904 | 3.051 | 186,189 | -0.01(-0.25%) |