Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 81.40 | 82.60 | 75.40 | 75.80 | 93,891 | -5.00(-6.19%) |
Sep 28, 2006 | 81.80 | 84.40 | 80.40 | 80.80 | 88,739 | +0.20(+0.25%) |
Sep 27, 2006 | 74.60 | 81.00 | 74.60 | 80.60 | 104,864 | +5.80(+7.75%) |
Sep 26, 2006 | 72.60 | 75.40 | 71.00 | 74.80 | 70,175 | +2.20(+3.03%) |
Sep 25, 2006 | 73.00 | 73.20 | 70.80 | 72.60 | 36,635 | -0.40(-0.55%) |
Sep 22, 2006 | 75.00 | 75.60 | 72.60 | 73.00 | 34,049 | -2.40(-3.18%) |
Sep 21, 2006 | 74.00 | 77.00 | 73.60 | 75.40 | 53,013 | +2.20(+3.01%) |
Sep 20, 2006 | 74.00 | 75.60 | 73.00 | 73.20 | 33,386 | -0.20(-0.27%) |
Sep 19, 2006 | 75.00 | 75.60 | 72.20 | 73.40 | 72,250 | -0.20(-0.27%) |
Sep 18, 2006 | 72.20 | 74.80 | 71.20 | 73.60 | 34,311 | +1.80(+2.51%) |
Sep 15, 2006 | 73.00 | 73.40 | 71.00 | 71.80 | 37,530 | -0.40(-0.55%) |
Sep 14, 2006 | 71.40 | 74.20 | 70.00 | 72.20 | 52,492 | -0.20(-0.28%) |
Sep 13, 2006 | 74.50 | 75.59 | 71.00 | 72.40 | 43,429 | -1.40(-1.90%) |
Sep 12, 2006 | 74.80 | 75.60 | 73.20 | 73.80 | 39,779 | -1.40(-1.86%) |
Sep 11, 2006 | 74.00 | 76.00 | 72.60 | 75.20 | 34,483 | +0.60(+0.80%) |
Sep 08, 2006 | 75.20 | 76.80 | 74.00 | 74.60 | 30,633 | -0.80(-1.06%) |
Sep 07, 2006 | 78.00 | 78.20 | 75.00 | 75.40 | 50,900 | -3.00(-3.83%) |
Sep 06, 2006 | 83.20 | 84.40 | 78.20 | 78.40 | 59,147 | -4.20(-5.08%) |
Sep 05, 2006 | 82.80 | 84.80 | 82.40 | 82.60 | 37,307 | +0.40(+0.49%) |
Sep 01, 2006 | 84.40 | 84.80 | 79.60 | 82.20 | 55,858 | -2.40(-2.84%) |
Aug 31, 2006 | 87.00 | 88.00 | 84.40 | 84.60 | 60,541 | -3.00(-3.42%) |
Aug 30, 2006 | 81.60 | 88.60 | 80.60 | 87.60 | 172,394 | +6.60(+8.15%) |
Aug 29, 2006 | 75.60 | 82.00 | 75.40 | 81.00 | 81,957 | +4.20(+5.47%) |
Aug 28, 2006 | 76.80 | 78.60 | 75.60 | 76.80 | 43,282 | -0.40(-0.52%) |
Aug 25, 2006 | 77.20 | 79.34 | 76.80 | 77.20 | 42,841 | +0.00(+0.00%) |
Aug 24, 2006 | 77.40 | 79.40 | 74.60 | 77.20 | 64,632 | -0.60(-0.77%) |
Aug 23, 2006 | 76.20 | 83.20 | 76.00 | 77.80 | 162,913 | +4.00(+5.42%) |
Aug 22, 2006 | 71.00 | 74.20 | 69.20 | 73.80 | 78,068 | +2.80(+3.94%) |
Aug 21, 2006 | 70.80 | 75.60 | 69.96 | 71.00 | 95,122 | +0.80(+1.14%) |
Aug 18, 2006 | 66.40 | 71.00 | 65.00 | 70.20 | 89,946 | +4.40(+6.69%) |
Aug 17, 2006 | 62.80 | 66.60 | 62.00 | 65.80 | 68,110 | +3.40(+5.45%) |
Aug 16, 2006 | 65.00 | 65.00 | 62.00 | 62.40 | 78,533 | -1.80(-2.80%) |
Aug 15, 2006 | 59.60 | 64.60 | 59.00 | 64.20 | 94,250 | +7.40(+13.03%) |
Aug 14, 2006 | 57.80 | 64.60 | 56.80 | 56.80 | 193,309 | -5.40(-8.68%) |
Aug 11, 2006 | 63.80 | 64.60 | 61.78 | 62.20 | 39,448 | -2.00(-3.12%) |
Aug 10, 2006 | 63.00 | 66.00 | 61.00 | 64.20 | 68,147 | +0.20(+0.31%) |
Aug 09, 2006 | 66.80 | 68.00 | 63.20 | 64.00 | 40,431 | -2.40(-3.61%) |
Aug 08, 2006 | 70.20 | 71.20 | 66.20 | 66.40 | 40,328 | -3.40(-4.87%) |
Aug 07, 2006 | 71.80 | 72.42 | 69.20 | 69.80 | 30,707 | -2.60(-3.59%) |
Aug 04, 2006 | 74.00 | 75.00 | 70.80 | 72.40 | 44,226 | -0.60(-0.82%) |
Aug 03, 2006 | 70.20 | 73.00 | 68.00 | 73.00 | 86,667 | +2.80(+3.99%) |
Aug 02, 2006 | 72.00 | 73.20 | 69.60 | 70.20 | 80,430 | -0.80(-1.13%) |
Aug 01, 2006 | 76.20 | 77.40 | 70.20 | 71.00 | 96,199 | -6.40(-8.27%) |
Jul 31, 2006 | 69.00 | 80.00 | 67.60 | 77.40 | 161,842 | +8.60(+12.50%) |
Jul 28, 2006 | 67.40 | 69.00 | 66.00 | 68.80 | 56,190 | +2.20(+3.30%) |
Jul 27, 2006 | 73.60 | 75.00 | 65.60 | 66.60 | 88,827 | -7.40(-10.00%) |
Jul 26, 2006 | 73.20 | 75.80 | 71.60 | 74.00 | 51,315 | +0.00(+0.00%) |
Jul 25, 2006 | 72.00 | 76.20 | 70.80 | 74.00 | 57,987 | +1.60(+2.21%) |
Jul 24, 2006 | 70.80 | 74.00 | 70.40 | 72.40 | 47,918 | +1.40(+1.97%) |
Jul 21, 2006 | 74.40 | 75.00 | 69.60 | 71.00 | 76,814 | -3.60(-4.83%) |
Jul 20, 2006 | 80.60 | 81.40 | 74.00 | 74.60 | 64,107 | -6.20(-7.67%) |
Jul 19, 2006 | 77.80 | 81.20 | 77.40 | 80.80 | 50,855 | +2.60(+3.32%) |
Jul 18, 2006 | 81.80 | 84.40 | 76.60 | 78.20 | 150,438 | +2.20(+2.89%) |
Jul 17, 2006 | 79.40 | 80.40 | 74.20 | 76.00 | 86,856 | -3.80(-4.76%) |
Jul 14, 2006 | 82.40 | 83.40 | 78.60 | 79.80 | 74,122 | -3.20(-3.86%) |
Jul 13, 2006 | 86.80 | 88.40 | 81.00 | 83.00 | 75,595 | -5.40(-6.11%) |
Jul 12, 2006 | 92.20 | 95.60 | 88.20 | 88.40 | 78,760 | -3.56(-3.87%) |
Jul 11, 2006 | 90.20 | 92.00 | 86.00 | 91.96 | 74,935 | +1.16(+1.28%) |
Jul 10, 2006 | 94.60 | 94.76 | 90.00 | 90.80 | 58,150 | -3.00(-3.20%) |
Jul 07, 2006 | 95.00 | 97.00 | 93.40 | 93.80 | 54,230 | -1.40(-1.47%) |
Jul 06, 2006 | 97.40 | 98.00 | 94.60 | 95.20 | 45,715 | -1.60(-1.65%) |
Jul 05, 2006 | 100.60 | 100.60 | 93.40 | 96.80 | 106,506 | -3.00(-3.01%) |
Jul 03, 2006 | 100.40 | 102.00 | 99.00 | 99.80 | 31,114 | -1.00(-0.99%) |
Jun 30, 2006 | 103.80 | 105.00 | 100.00 | 100.80 | 398,234 | -2.20(-2.14%) |
Jun 29, 2006 | 101.20 | 103.40 | 99.80 | 103.00 | 87,400 | +1.80(+1.78%) |
Jun 28, 2006 | 99.80 | 101.60 | 96.00 | 101.20 | 66,606 | +3.40(+3.48%) |
Jun 27, 2006 | 104.60 | 107.00 | 97.20 | 97.80 | 114,574 | -6.80(-6.50%) |
Jun 26, 2006 | 100.00 | 107.80 | 99.00 | 104.60 | 173,510 | +6.00(+6.09%) |
Jun 23, 2006 | 93.60 | 99.40 | 92.00 | 98.60 | 113,476 | +4.00(+4.23%) |
Jun 22, 2006 | 91.00 | 95.00 | 90.60 | 94.60 | 88,012 | +3.60(+3.96%) |
Jun 21, 2006 | 92.00 | 93.40 | 89.20 | 91.00 | 65,255 | -0.60(-0.66%) |
Jun 20, 2006 | 91.80 | 94.00 | 89.80 | 91.60 | 59,902 | -0.20(-0.22%) |
Jun 19, 2006 | 96.60 | 97.60 | 90.80 | 91.80 | 93,811 | -2.40(-2.55%) |
Jun 16, 2006 | 90.40 | 99.80 | 90.00 | 94.20 | 80,831 | +3.80(+4.20%) |
Jun 15, 2006 | 88.60 | 93.00 | 87.80 | 90.40 | 68,136 | +2.80(+3.20%) |
Jun 14, 2006 | 87.20 | 91.60 | 86.00 | 87.60 | 60,400 | +0.40(+0.46%) |
Jun 13, 2006 | 90.60 | 92.80 | 85.20 | 87.20 | 106,805 | -3.20(-3.54%) |
Jun 12, 2006 | 93.40 | 98.80 | 90.00 | 90.40 | 102,485 | -3.40(-3.62%) |
Jun 09, 2006 | 93.40 | 97.00 | 92.00 | 93.80 | 81,903 | +1.80(+1.96%) |
Jun 08, 2006 | 97.40 | 98.20 | 86.00 | 92.00 | 174,410 | -5.80(-5.93%) |
Jun 07, 2006 | 100.00 | 101.78 | 97.80 | 97.80 | 49,333 | -2.60(-2.59%) |
Jun 06, 2006 | 102.40 | 104.40 | 97.80 | 100.40 | 118,264 | -2.20(-2.14%) |
Jun 05, 2006 | 106.40 | 108.00 | 102.40 | 102.60 | 106,148 | -3.00(-2.84%) |
Jun 02, 2006 | 104.00 | 106.60 | 101.40 | 105.60 | 142,838 | +5.40(+5.39%) |
Jun 01, 2006 | 101.40 | 101.80 | 95.80 | 100.20 | 121,672 | -1.20(-1.18%) |
May 31, 2006 | 101.80 | 103.00 | 99.00 | 101.40 | 117,506 | -0.60(-0.59%) |
May 30, 2006 | 103.00 | 107.20 | 100.80 | 102.00 | 150,482 | -0.80(-0.78%) |
May 26, 2006 | 100.00 | 104.40 | 97.40 | 102.80 | 127,433 | +2.20(+2.19%) |
May 25, 2006 | 97.60 | 103.60 | 94.80 | 100.60 | 244,502 | +1.00(+1.00%) |
May 24, 2006 | 110.40 | 111.00 | 96.40 | 99.60 | 786,238 | +6.00(+6.41%) |
May 23, 2006 | 85.70 | 96.00 | 83.80 | 93.60 | 243,096 | +9.80(+11.69%) |
May 22, 2006 | 89.20 | 90.60 | 80.00 | 83.80 | 209,009 | -9.00(-9.70%) |
May 19, 2006 | 92.70 | 93.60 | 87.80 | 92.80 | 160,692 | +4.20(+4.74%) |
May 18, 2006 | 91.20 | 95.80 | 87.00 | 88.60 | 99,521 | -1.80(-1.99%) |
May 17, 2006 | 95.60 | 95.60 | 87.80 | 90.40 | 126,712 | -3.60(-3.83%) |
May 16, 2006 | 104.00 | 104.60 | 93.00 | 94.00 | 156,220 | -11.00(-10.48%) |
May 15, 2006 | 104.50 | 107.60 | 102.00 | 105.00 | 175,047 | +5.80(+5.85%) |
May 12, 2006 | 102.80 | 102.80 | 96.00 | 99.20 | 135,763 | -2.60(-2.55%) |
May 11, 2006 | 105.70 | 109.00 | 100.60 | 101.80 | 137,523 | -3.60(-3.42%) |
May 10, 2006 | 118.30 | 119.00 | 103.40 | 105.40 | 221,049 | -12.20(-10.37%) |
May 09, 2006 | 124.40 | 124.80 | 109.80 | 117.60 | 108,290 | -4.00(-3.29%) |
May 08, 2006 | 122.60 | 125.80 | 119.25 | 121.60 | 140,536 | +2.20(+1.84%) |
May 05, 2006 | 119.80 | 124.80 | 114.40 | 119.40 | 134,533 | -0.60(-0.50%) |
May 04, 2006 | 114.00 | 129.60 | 113.40 | 120.00 | 655,629 | +6.80(+6.01%) |
May 03, 2006 | 113.00 | 116.60 | 111.00 | 113.20 | 140,409 | +2.00(+1.80%) |
May 02, 2006 | 119.00 | 119.00 | 110.60 | 111.20 | 142,063 | -5.40(-4.63%) |
May 01, 2006 | 109.00 | 118.60 | 107.00 | 116.60 | 405,251 | +8.20(+7.56%) |
Apr 28, 2006 | 102.60 | 111.20 | 102.20 | 108.40 | 181,080 | +6.80(+6.69%) |
Apr 27, 2006 | 102.20 | 102.80 | 99.40 | 101.60 | 73,456 | -0.60(-0.59%) |
Apr 26, 2006 | 105.30 | 106.40 | 99.60 | 102.20 | 115,415 | -2.40(-2.29%) |
Apr 25, 2006 | 105.40 | 106.60 | 103.80 | 104.60 | 72,704 | -1.80(-1.69%) |
Apr 24, 2006 | 106.70 | 107.40 | 104.40 | 106.40 | 98,718 | -0.80(-0.75%) |
Apr 21, 2006 | 106.80 | 108.20 | 105.40 | 107.20 | 87,440 | -0.20(-0.19%) |
Apr 20, 2006 | 110.00 | 110.40 | 106.40 | 107.40 | 66,107 | -2.20(-2.01%) |
Apr 19, 2006 | 110.40 | 112.20 | 107.20 | 109.60 | 78,893 | -1.00(-0.90%) |
Apr 18, 2006 | 109.60 | 114.20 | 109.40 | 110.60 | 135,763 | +1.60(+1.47%) |
Apr 17, 2006 | 112.80 | 113.80 | 108.20 | 109.00 | 133,465 | +1.40(+1.30%) |
Apr 13, 2006 | 108.00 | 115.00 | 105.00 | 107.60 | 298,829 | -1.60(-1.47%) |
Apr 12, 2006 | 96.20 | 109.60 | 98.20 | 109.20 | 460,298 | +13.00(+13.51%) |
Apr 11, 2006 | 102.30 | 106.40 | 96.20 | 96.20 | 402,360 | -6.60(-6.42%) |
Apr 10, 2006 | 117.00 | 120.40 | 98.60 | 102.80 | 821,321 | -16.00(-13.47%) |
Apr 07, 2006 | 115.40 | 124.80 | 115.40 | 118.80 | 283,243 | -1.40(-1.16%) |
Apr 06, 2006 | 114.80 | 123.00 | 114.60 | 120.20 | 557,583 | -13.40(-10.03%) |
Apr 05, 2006 | 126.30 | 134.20 | 117.00 | 133.60 | 573,374 | +9.60(+7.74%) |
Apr 04, 2006 | 148.42 | 152.40 | 120.40 | 124.00 | 890,204 | -28.40(-18.64%) |
Apr 03, 2006 | 159.30 | 160.80 | 151.00 | 152.40 | 194,207 | -7.20(-4.51%) |
Mar 31, 2006 | 166.60 | 167.80 | 158.00 | 159.60 | 449,810 | -4.00(-2.44%) |
Mar 30, 2006 | 152.50 | 163.60 | 151.40 | 163.60 | 487,642 | +13.40(+8.92%) |
Mar 29, 2006 | 150.20 | 154.00 | 148.60 | 150.20 | 188,516 | +1.40(+0.94%) |
Mar 28, 2006 | 150.60 | 151.40 | 140.00 | 148.80 | 166,750 | -1.60(-1.06%) |
Mar 27, 2006 | 152.60 | 156.40 | 148.40 | 150.40 | 299,913 | +0.20(+0.13%) |
Mar 24, 2006 | 148.00 | 151.60 | 143.60 | 150.20 | 237,246 | +4.60(+3.16%) |
Mar 23, 2006 | 146.20 | 149.00 | 141.80 | 145.60 | 348,990 | -4.60(-3.06%) |
Mar 22, 2006 | 155.00 | 159.00 | 145.60 | 150.20 | 585,515 | -4.00(-2.59%) |
Mar 21, 2006 | 155.20 | 161.20 | 151.40 | 154.20 | 992,018 | -12.00(-7.22%) |
Mar 20, 2006 | 150.80 | 166.20 | 148.20 | 166.20 | 777,258 | +19.00(+12.91%) |
Mar 17, 2006 | 146.60 | 149.40 | 139.20 | 147.20 | 461,296 | +1.20(+0.82%) |
Mar 16, 2006 | 142.80 | 151.00 | 141.40 | 146.00 | 744,769 | +6.00(+4.29%) |
Mar 15, 2006 | 134.40 | 140.00 | 129.20 | 140.00 | 431,363 | +7.00(+5.26%) |
Mar 14, 2006 | 125.90 | 137.20 | 125.40 | 133.00 | 740,423 | +10.20(+8.31%) |
Mar 13, 2006 | 117.10 | 123.60 | 115.60 | 122.80 | 433,849 | +8.00(+6.97%) |
Mar 10, 2006 | 112.50 | 116.00 | 111.00 | 114.80 | 193,321 | +4.00(+3.61%) |
Mar 09, 2006 | 107.40 | 113.00 | 106.00 | 110.80 | 177,176 | +3.20(+2.97%) |
Mar 08, 2006 | 108.40 | 110.00 | 105.40 | 107.60 | 118,706 | -1.60(-1.47%) |
Mar 07, 2006 | 113.20 | 113.80 | 109.20 | 109.20 | 128,350 | -3.60(-3.19%) |
Mar 06, 2006 | 115.20 | 115.20 | 110.20 | 112.80 | 205,477 | +4.80(+4.44%) |
Mar 03, 2006 | 110.00 | 110.40 | 105.20 | 108.00 | 187,792 | +0.40(+0.37%) |
Mar 02, 2006 | 113.00 | 113.20 | 106.80 | 107.60 | 305,059 | -6.20(-5.45%) |
Mar 01, 2006 | 120.70 | 120.80 | 112.40 | 113.80 | 468,910 | -2.20(-1.90%) |
Feb 28, 2006 | 114.40 | 123.00 | 110.60 | 116.00 | 658,243 | +1.60(+1.40%) |
Feb 27, 2006 | 109.30 | 115.00 | 106.40 | 114.40 | 601,198 | +12.00(+11.72%) |
Feb 24, 2006 | 99.00 | 104.40 | 97.40 | 102.40 | 194,254 | +4.00(+4.07%) |
Feb 23, 2006 | 97.80 | 101.80 | 94.60 | 98.40 | 146,547 | +0.80(+0.82%) |
Feb 22, 2006 | 100.00 | 100.60 | 94.60 | 97.60 | 182,794 | -2.00(-2.01%) |
Feb 21, 2006 | 94.60 | 103.60 | 94.40 | 99.60 | 479,721 | +7.60(+8.26%) |
Feb 17, 2006 | 89.60 | 94.60 | 88.80 | 92.00 | 287,259 | +3.20(+3.60%) |
Feb 16, 2006 | 88.80 | 89.00 | 85.00 | 88.80 | 108,310 | +1.20(+1.37%) |
Feb 15, 2006 | 87.50 | 90.40 | 84.80 | 87.60 | 259,290 | +3.56(+4.24%) |
Feb 14, 2006 | 83.60 | 86.00 | 81.80 | 84.04 | 101,324 | +0.64(+0.76%) |
Feb 13, 2006 | 83.40 | 85.40 | 82.20 | 83.40 | 45,915 | +0.20(+0.24%) |
Feb 10, 2006 | 86.00 | 86.00 | 82.00 | 83.20 | 55,314 | -2.80(-3.26%) |
Feb 09, 2006 | 86.00 | 88.00 | 84.80 | 86.00 | 68,865 | +0.40(+0.47%) |
Feb 08, 2006 | 83.20 | 87.40 | 83.20 | 85.60 | 119,450 | +2.40(+2.88%) |
Feb 07, 2006 | 83.60 | 84.40 | 81.80 | 83.20 | 64,552 | -0.60(-0.72%) |
Feb 06, 2006 | 85.80 | 86.20 | 82.80 | 83.80 | 46,671 | -1.00(-1.18%) |
Feb 03, 2006 | 87.10 | 88.20 | 84.00 | 84.80 | 74,226 | -3.20(-3.64%) |
Feb 02, 2006 | 87.00 | 89.80 | 84.00 | 88.00 | 148,527 | +2.50(+2.92%) |
Feb 01, 2006 | 85.40 | 86.00 | 82.00 | 85.50 | 63,187 | +1.50(+1.79%) |
Jan 31, 2006 | 84.50 | 86.60 | 83.60 | 84.00 | 64,382 | -1.60(-1.87%) |
Jan 30, 2006 | 86.00 | 87.20 | 84.40 | 85.60 | 59,887 | +0.00(+0.00%) |
Jan 27, 2006 | 84.20 | 87.20 | 82.80 | 85.60 | 182,732 | -2.20(-2.51%) |
Jan 26, 2006 | 80.20 | 87.80 | 79.60 | 87.80 | 196,235 | +7.80(+9.75%) |
Jan 25, 2006 | 83.60 | 83.60 | 79.60 | 80.00 | 96,392 | -2.20(-2.68%) |
Jan 24, 2006 | 83.80 | 85.80 | 81.40 | 82.20 | 70,016 | -1.40(-1.67%) |
Jan 23, 2006 | 82.20 | 86.40 | 80.80 | 83.60 | 136,330 | +1.00(+1.21%) |
Jan 20, 2006 | 88.70 | 88.80 | 82.00 | 82.60 | 156,956 | -5.60(-6.35%) |
Jan 19, 2006 | 90.60 | 91.60 | 87.00 | 88.20 | 91,272 | -2.40(-2.65%) |
Jan 18, 2006 | 91.30 | 91.80 | 86.60 | 90.60 | 144,581 | -2.00(-2.16%) |
Jan 17, 2006 | 91.00 | 93.60 | 90.00 | 92.60 | 159,465 | +2.00(+2.21%) |
Jan 13, 2006 | 91.80 | 95.20 | 89.00 | 90.60 | 172,577 | -2.00(-2.16%) |
Jan 12, 2006 | 89.40 | 95.60 | 89.40 | 92.60 | 301,010 | +2.00(+2.21%) |
Jan 11, 2006 | 89.20 | 90.60 | 86.60 | 90.60 | 160,017 | +0.60(+0.67%) |
Jan 10, 2006 | 91.40 | 93.80 | 86.60 | 90.00 | 304,320 | -0.60(-0.66%) |
Jan 09, 2006 | 83.20 | 91.20 | 81.00 | 90.60 | 480,989 | +10.80(+13.53%) |
Jan 06, 2006 | 81.40 | 82.00 | 77.60 | 79.80 | 96,229 | -0.60(-0.75%) |
Jan 05, 2006 | 83.50 | 85.00 | 80.00 | 80.40 | 140,912 | +0.80(+1.01%) |
Jan 04, 2006 | 77.30 | 80.60 | 76.40 | 79.60 | 149,108 | +2.00(+2.58%) |
Jan 03, 2006 | 77.10 | 78.00 | 75.00 | 77.60 | 63,115 | +0.60(+0.78%) |
Dec 30, 2005 | 79.60 | 79.60 | 73.00 | 77.00 | 108,990 | -1.40(-1.79%) |
Dec 29, 2005 | 79.00 | 81.40 | 77.00 | 78.40 | 97,911 | +0.20(+0.26%) |
Dec 28, 2005 | 80.60 | 83.00 | 76.00 | 78.20 | 134,085 | -2.20(-2.74%) |
Dec 27, 2005 | 83.80 | 85.20 | 80.00 | 80.40 | 110,535 | -3.20(-3.83%) |
Dec 23, 2005 | 84.20 | 86.20 | 81.00 | 83.60 | 268,642 | +4.20(+5.29%) |
Dec 22, 2005 | 76.40 | 79.80 | 73.20 | 79.40 | 285,085 | -3.00(-3.64%) |
Dec 21, 2005 | 82.40 | 84.80 | 80.00 | 82.40 | 153,953 | -0.40(-0.48%) |
Dec 20, 2005 | 90.00 | 90.00 | 82.00 | 82.80 | 214,888 | -7.80(-8.61%) |
Dec 19, 2005 | 92.30 | 95.60 | 89.40 | 90.60 | 248,342 | +1.20(+1.34%) |
Dec 16, 2005 | 87.60 | 91.00 | 86.80 | 89.40 | 119,029 | +1.60(+1.82%) |
Dec 15, 2005 | 87.00 | 92.40 | 84.40 | 87.80 | 240,510 | -0.20(-0.23%) |
Dec 14, 2005 | 92.00 | 97.60 | 88.00 | 88.00 | 390,349 | -8.20(-8.52%) |
Dec 13, 2005 | 81.40 | 97.40 | 80.20 | 96.20 | 761,666 | +14.80(+18.18%) |
Dec 12, 2005 | 81.60 | 82.40 | 79.20 | 81.40 | 191,736 | +0.00(+0.00%) |
Dec 09, 2005 | 79.80 | 84.60 | 79.00 | 81.40 | 434,050 | +4.00(+5.17%) |
Dec 08, 2005 | 70.60 | 78.60 | 69.00 | 77.40 | 381,423 | +7.40(+10.57%) |
Dec 07, 2005 | 71.80 | 74.60 | 70.00 | 70.00 | 124,040 | -1.20(-1.69%) |
Dec 06, 2005 | 75.60 | 78.80 | 70.60 | 71.20 | 286,713 | -2.40(-3.26%) |
Dec 05, 2005 | 69.00 | 78.40 | 65.00 | 73.60 | 496,405 | +5.20(+7.60%) |
Dec 02, 2005 | 74.80 | 74.80 | 67.40 | 68.40 | 245,258 | -5.20(-7.06%) |
Dec 01, 2005 | 69.20 | 75.80 | 67.80 | 73.60 | 313,078 | +4.20(+6.05%) |
Nov 30, 2005 | 65.40 | 70.80 | 64.40 | 69.40 | 406,050 | +3.80(+5.80%) |
Nov 29, 2005 | 59.60 | 66.80 | 58.80 | 65.60 | 420,028 | +5.40(+8.97%) |
Nov 28, 2005 | 61.00 | 64.00 | 59.00 | 60.20 | 209,678 | -1.80(-2.90%) |
Nov 25, 2005 | 63.00 | 63.80 | 61.20 | 62.00 | 72,398 | -0.40(-0.64%) |
Nov 23, 2005 | 66.80 | 66.80 | 62.20 | 62.40 | 168,731 | -3.20(-4.88%) |
Nov 22, 2005 | 67.60 | 68.60 | 64.60 | 65.60 | 176,911 | -0.20(-0.30%) |
Nov 21, 2005 | 65.00 | 68.40 | 64.80 | 65.80 | 168,860 | +1.00(+1.54%) |
Nov 18, 2005 | 67.60 | 68.80 | 64.20 | 64.80 | 237,158 | -2.80(-4.14%) |
Nov 17, 2005 | 70.80 | 72.60 | 66.60 | 67.60 | 440,029 | -2.80(-3.98%) |
Nov 16, 2005 | 74.40 | 78.80 | 66.60 | 70.40 | 942,884 | +0.60(+0.86%) |
Nov 15, 2005 | 58.40 | 71.00 | 57.20 | 69.80 | 870,237 | +11.00(+18.71%) |
Nov 14, 2005 | 61.20 | 61.40 | 54.60 | 58.80 | 403,993 | -2.00(-3.29%) |
Nov 11, 2005 | 59.60 | 63.00 | 59.00 | 60.80 | 292,882 | +1.00(+1.67%) |
Nov 10, 2005 | 64.80 | 68.40 | 59.40 | 59.80 | 565,323 | -9.80(-14.08%) |
Nov 09, 2005 | 77.60 | 78.20 | 68.00 | 69.60 | 494,217 | -8.50(-10.88%) |
Nov 08, 2005 | 81.20 | 82.00 | 76.60 | 78.10 | 317,807 | +0.50(+0.64%) |
Nov 07, 2005 | 82.60 | 83.00 | 76.20 | 77.60 | 274,018 | -0.80(-1.02%) |
Nov 04, 2005 | 80.80 | 82.40 | 75.00 | 78.40 | 325,221 | +0.40(+0.51%) |
Nov 03, 2005 | 81.40 | 84.80 | 78.00 | 78.00 | 422,125 | -1.80(-2.26%) |
Nov 02, 2005 | 86.40 | 90.40 | 79.40 | 79.80 | 1,347,014 | -11.20(-12.31%) |
Nov 01, 2005 | 84.80 | 101.00 | 82.00 | 91.00 | 2,068,118 | +10.20(+12.62%) |
Oct 31, 2005 | 73.80 | 83.00 | 72.40 | 80.80 | 843,579 | +9.00(+12.53%) |
Oct 28, 2005 | 82.20 | 84.80 | 67.40 | 71.80 | 1,288,614 | -8.20(-10.25%) |
Oct 27, 2005 | 106.00 | 106.00 | 79.20 | 80.00 | 1,025,739 | -18.40(-18.70%) |
Oct 26, 2005 | 110.20 | 120.20 | 96.20 | 98.40 | 1,860,350 | -12.20(-11.03%) |
Oct 25, 2005 | 84.80 | 117.60 | 80.60 | 110.60 | 2,563,197 | +27.60(+33.25%) |
Oct 24, 2005 | 75.20 | 88.00 | 72.60 | 83.00 | 1,264,152 | +8.40(+11.26%) |
Oct 21, 2005 | 67.40 | 74.80 | 65.40 | 74.60 | 680,580 | +10.80(+16.93%) |
Oct 20, 2005 | 66.00 | 66.60 | 62.40 | 63.80 | 227,227 | -2.20(-3.33%) |
Oct 19, 2005 | 66.60 | 70.40 | 59.40 | 66.00 | 922,904 | +7.40(+12.63%) |
Oct 18, 2005 | 67.80 | 77.00 | 57.80 | 58.60 | 1,441,901 | -6.80(-10.40%) |
Oct 17, 2005 | 52.80 | 65.40 | 51.60 | 65.40 | 858,842 | +14.00(+27.24%) |
Oct 14, 2005 | 47.40 | 52.40 | 47.00 | 51.40 | 381,837 | +4.00(+8.44%) |
Oct 13, 2005 | 45.60 | 50.68 | 43.00 | 47.40 | 363,690 | +4.80(+11.27%) |
Oct 12, 2005 | 47.20 | 49.00 | 41.60 | 42.60 | 229,703 | -6.60(-13.41%) |
Oct 11, 2005 | 49.40 | 55.20 | 46.40 | 49.20 | 541,200 | -0.80(-1.60%) |
Oct 10, 2005 | 43.60 | 54.80 | 43.00 | 50.00 | 478,440 | +7.80(+18.48%) |
Oct 07, 2005 | 44.40 | 46.20 | 41.00 | 42.20 | 163,110 | -1.60(-3.65%) |
Oct 06, 2005 | 42.20 | 47.60 | 39.40 | 43.80 | 467,449 | +1.20(+2.82%) |
Oct 05, 2005 | 38.00 | 46.60 | 36.60 | 42.60 | 655,222 | +8.40(+24.56%) |
Oct 04, 2005 | 35.80 | 36.40 | 33.40 | 34.20 | 78,192 | -1.00(-2.84%) |