Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.310 | 2.890 | 2.300 | 2.860 | 1,959,800 | +0.51(+21.70%) |
Nov 29, 2006 | 2.350 | 2.370 | 2.270 | 2.350 | 37,937 | +0.03(+1.29%) |
Nov 28, 2006 | 2.190 | 2.360 | 2.180 | 2.320 | 251,653 | +0.15(+6.91%) |
Nov 27, 2006 | 2.240 | 2.260 | 2.150 | 2.170 | 213,242 | -0.09(-3.98%) |
Nov 24, 2006 | 2.220 | 2.270 | 2.160 | 2.260 | 78,049 | +0.00(+0.00%) |
Nov 22, 2006 | 2.360 | 2.390 | 2.220 | 2.260 | 46,955 | -0.05(-2.16%) |
Nov 21, 2006 | 2.380 | 2.460 | 2.280 | 2.310 | 113,935 | +0.01(+0.43%) |
Nov 20, 2006 | 2.350 | 2.370 | 2.290 | 2.300 | 14,430 | +0.00(+0.00%) |
Nov 17, 2006 | 2.220 | 2.320 | 2.220 | 2.300 | 34,580 | +0.09(+4.07%) |
Nov 16, 2006 | 2.219 | 2.240 | 2.160 | 2.210 | 25,365 | -0.03(-1.34%) |
Nov 15, 2006 | 2.170 | 2.240 | 2.170 | 2.240 | 35,523 | +0.03(+1.36%) |
Nov 14, 2006 | 2.190 | 2.210 | 2.150 | 2.210 | 56,145 | +0.04(+1.84%) |
Nov 13, 2006 | 2.190 | 2.190 | 2.080 | 2.170 | 392,995 | +0.04(+1.88%) |
Nov 10, 2006 | 2.180 | 2.220 | 2.100 | 2.130 | 162,609 | -0.02(-0.93%) |
Nov 09, 2006 | 2.080 | 2.180 | 2.080 | 2.150 | 38,279 | +0.04(+1.90%) |
Nov 08, 2006 | 2.060 | 2.120 | 2.060 | 2.110 | 10,609 | +0.04(+1.93%) |
Nov 07, 2006 | 2.060 | 2.120 | 2.010 | 2.070 | 69,139 | +0.02(+0.98%) |
Nov 06, 2006 | 2.030 | 2.090 | 2.010 | 2.050 | 28,670 | +0.01(+0.49%) |
Nov 03, 2006 | 2.080 | 2.080 | 1.990 | 2.040 | 172,259 | +0.01(+0.49%) |
Nov 02, 2006 | 2.050 | 2.050 | 2.010 | 2.030 | 48,398 | -0.01(-0.49%) |
Nov 01, 2006 | 2.030 | 2.090 | 2.020 | 2.040 | 75,691 | -0.02(-0.97%) |
Oct 31, 2006 | 2.130 | 2.130 | 2.020 | 2.060 | 33,595 | -0.04(-1.90%) |
Oct 30, 2006 | 2.110 | 2.160 | 2.090 | 2.100 | 2,425 | -0.02(-0.94%) |
Oct 27, 2006 | 2.080 | 2.140 | 2.080 | 2.120 | 31,693 | +0.06(+2.91%) |
Oct 26, 2006 | 2.060 | 2.090 | 1.960 | 2.060 | 24,180 | -0.02(-0.96%) |
Oct 25, 2006 | 1.945 | 2.080 | 1.945 | 2.080 | 33,421 | +0.12(+6.12%) |
Oct 24, 2006 | 2.010 | 2.010 | 1.930 | 1.960 | 71,480 | -0.07(-3.45%) |
Oct 23, 2006 | 2.020 | 2.030 | 1.930 | 2.030 | 129,150 | +0.04(+2.01%) |
Oct 20, 2006 | 2.020 | 2.020 | 1.960 | 1.990 | 23,391 | -0.04(-1.97%) |
Oct 19, 2006 | 2.020 | 2.040 | 2.020 | 2.030 | 145,999 | +0.00(+0.00%) |
Oct 18, 2006 | 2.050 | 2.051 | 2.020 | 2.030 | 53,940 | -0.02(-0.98%) |
Oct 17, 2006 | 2.050 | 2.070 | 2.040 | 2.050 | 20,250 | -0.01(-0.49%) |
Oct 16, 2006 | 2.060 | 2.120 | 2.050 | 2.060 | 13,549 | -0.03(-1.44%) |
Oct 13, 2006 | 2.150 | 2.180 | 2.060 | 2.090 | 6,575 | -0.05(-2.34%) |
Oct 12, 2006 | 2.100 | 2.140 | 2.080 | 2.140 | 25,426 | +0.05(+2.39%) |
Oct 11, 2006 | 2.060 | 2.090 | 2.050 | 2.090 | 12,800 | +0.00(+0.00%) |
Oct 10, 2006 | 2.150 | 2.150 | 2.030 | 2.090 | 15,112 | -0.08(-3.69%) |
Oct 09, 2006 | 2.140 | 2.190 | 2.100 | 2.170 | 3,499 | +0.00(+0.00%) |
Oct 06, 2006 | 2.070 | 2.170 | 2.070 | 2.170 | 17,340 | +0.06(+2.84%) |
Oct 05, 2006 | 2.080 | 2.120 | 2.060 | 2.110 | 12,250 | +0.03(+1.44%) |
Oct 04, 2006 | 2.000 | 2.080 | 2.000 | 2.080 | 11,803 | +0.02(+0.97%) |
Oct 03, 2006 | 2.020 | 2.060 | 2.010 | 2.060 | 7,850 | +0.03(+1.48%) |
Oct 02, 2006 | 2.020 | 2.050 | 2.000 | 2.030 | 15,050 | -0.02(-0.98%) |
Sep 29, 2006 | 2.020 | 2.060 | 2.010 | 2.050 | 6,055 | +0.00(+0.00%) |
Sep 28, 2006 | 2.020 | 2.080 | 2.020 | 2.050 | 9,509 | +0.03(+1.49%) |
Sep 27, 2006 | 2.100 | 2.100 | 2.020 | 2.020 | 17,859 | -0.02(-0.98%) |
Sep 26, 2006 | 2.090 | 2.090 | 2.010 | 2.040 | 8,350 | +0.02(+0.99%) |
Sep 25, 2006 | 2.050 | 2.070 | 2.020 | 2.020 | 17,975 | -0.01(-0.49%) |
Sep 22, 2006 | 2.020 | 2.060 | 2.020 | 2.030 | 3,500 | -0.02(-0.98%) |
Sep 21, 2006 | 2.090 | 2.090 | 2.040 | 2.050 | 26,237 | -0.05(-2.38%) |
Sep 20, 2006 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 2.080 | 2.102 | 2.080 | 2.100 | 30,637 | -0.04(-1.87%) |
Sep 18, 2006 | 2.090 | 2.150 | 2.070 | 2.140 | 8,852 | +0.04(+1.90%) |
Sep 15, 2006 | 2.070 | 2.120 | 2.050 | 2.100 | 4,300 | +0.01(+0.48%) |
Sep 14, 2006 | 2.100 | 2.100 | 2.060 | 2.090 | 500 | -0.04(-1.88%) |
Sep 13, 2006 | 2.070 | 2.140 | 2.030 | 2.130 | 6,193 | +0.08(+3.90%) |
Sep 12, 2006 | 2.050 | 2.060 | 1.980 | 2.050 | 36,353 | +0.01(+0.49%) |
Sep 11, 2006 | 2.010 | 2.100 | 1.990 | 2.040 | 27,818 | -0.01(-0.49%) |
Sep 08, 2006 | 2.100 | 2.110 | 2.049 | 2.050 | 12,400 | +0.01(+0.49%) |
Sep 07, 2006 | 2.000 | 2.100 | 2.000 | 2.040 | 16,300 | +0.04(+2.00%) |
Sep 06, 2006 | 2.040 | 2.040 | 2.000 | 2.000 | 16,964 | -0.02(-0.99%) |
Sep 05, 2006 | 2.030 | 2.050 | 2.020 | 2.020 | 42,722 | -0.02(-0.98%) |
Sep 01, 2006 | 1.950 | 2.050 | 1.950 | 2.040 | 19,244 | +0.08(+4.08%) |
Aug 31, 2006 | 2.040 | 2.040 | 1.930 | 1.960 | 95,470 | -0.09(-4.39%) |
Aug 30, 2006 | 2.020 | 2.060 | 2.020 | 2.050 | 14,925 | +0.00(+0.00%) |
Aug 29, 2006 | 2.020 | 2.050 | 2.020 | 2.050 | 15,712 | +0.04(+1.99%) |
Aug 28, 2006 | 2.090 | 2.090 | 2.010 | 2.010 | 103,376 | -0.08(-3.83%) |
Aug 25, 2006 | 2.110 | 2.110 | 2.060 | 2.090 | 6,934 | +0.03(+1.46%) |
Aug 24, 2006 | 2.060 | 2.060 | 2.060 | 2.060 | 5,700 | +0.01(+0.49%) |
Aug 23, 2006 | 2.070 | 2.070 | 2.040 | 2.050 | 11,092 | +0.00(+0.00%) |
Aug 22, 2006 | 2.030 | 2.060 | 2.030 | 2.050 | 11,450 | +0.04(+1.99%) |
Aug 21, 2006 | 2.030 | 2.100 | 2.010 | 2.010 | 11,061 | -0.09(-4.29%) |
Aug 18, 2006 | 2.100 | 2.110 | 2.070 | 2.100 | 5,900 | -0.01(-0.47%) |
Aug 17, 2006 | 2.080 | 2.110 | 2.080 | 2.110 | 11,609 | +0.00(+0.00%) |
Aug 16, 2006 | 2.080 | 2.110 | 2.070 | 2.110 | 10,247 | +0.00(+0.00%) |
Aug 15, 2006 | 2.090 | 2.110 | 2.050 | 2.110 | 12,891 | +0.01(+0.48%) |
Aug 14, 2006 | 2.100 | 2.130 | 2.070 | 2.100 | 13,296 | -0.02(-0.92%) |
Aug 11, 2006 | 2.100 | 2.119 | 2.100 | 2.119 | 3,405 | -0.00(-0.02%) |
Aug 10, 2006 | 2.150 | 2.150 | 2.100 | 2.120 | 3,125 | +0.01(+0.47%) |
Aug 09, 2006 | 2.140 | 2.140 | 2.090 | 2.110 | 8,679 | +0.01(+0.48%) |
Aug 08, 2006 | 2.080 | 2.180 | 2.080 | 2.100 | 10,063 | +0.03(+1.45%) |
Aug 07, 2006 | 2.220 | 2.220 | 2.060 | 2.070 | 22,475 | -0.12(-5.48%) |
Aug 04, 2006 | 2.300 | 2.300 | 2.060 | 2.190 | 59,443 | -0.25(-10.25%) |
Aug 03, 2006 | 2.110 | 2.500 | 2.010 | 2.440 | 105,969 | +0.24(+10.91%) |
Aug 02, 2006 | 2.170 | 2.200 | 2.060 | 2.200 | 9,700 | +0.02(+0.92%) |
Aug 01, 2006 | 2.150 | 2.190 | 2.090 | 2.180 | 8,800 | -0.03(-1.36%) |
Jul 31, 2006 | 2.190 | 2.210 | 2.180 | 2.210 | 5,983 | +0.02(+0.91%) |
Jul 28, 2006 | 2.180 | 2.190 | 2.070 | 2.190 | 25,050 | +0.01(+0.46%) |
Jul 27, 2006 | 2.070 | 2.200 | 2.070 | 2.180 | 10,371 | +0.09(+4.31%) |
Jul 26, 2006 | 2.190 | 2.200 | 2.040 | 2.090 | 14,110 | -0.01(-0.48%) |
Jul 25, 2006 | 2.160 | 2.170 | 2.030 | 2.100 | 44,881 | -0.07(-3.23%) |
Jul 24, 2006 | 2.030 | 2.180 | 2.030 | 2.170 | 46,908 | +0.13(+6.37%) |
Jul 21, 2006 | 2.060 | 2.110 | 2.020 | 2.040 | 13,686 | -0.05(-2.39%) |
Jul 20, 2006 | 2.070 | 2.090 | 2.050 | 2.090 | 6,752 | +0.03(+1.46%) |
Jul 19, 2006 | 2.140 | 2.200 | 2.060 | 2.060 | 28,781 | -0.11(-5.07%) |
Jul 18, 2006 | 2.060 | 2.180 | 2.060 | 2.170 | 5,347 | +0.04(+2.09%) |
Jul 17, 2006 | 2.060 | 2.166 | 2.060 | 2.126 | 2,544 | +0.02(+0.74%) |
Jul 14, 2006 | 2.100 | 2.150 | 2.070 | 2.110 | 10,358 | +0.00(+0.00%) |
Jul 13, 2006 | 2.110 | 2.140 | 2.100 | 2.110 | 5,548 | -0.05(-2.32%) |
Jul 12, 2006 | 2.150 | 2.160 | 2.124 | 2.160 | 7,719 | -0.04(-1.82%) |
Jul 11, 2006 | 2.180 | 2.200 | 2.140 | 2.200 | 2,000 | -0.01(-0.45%) |
Jul 10, 2006 | 2.210 | 2.240 | 2.210 | 2.210 | 11,754 | -0.02(-0.80%) |
Jul 07, 2006 | 2.230 | 2.240 | 2.220 | 2.228 | 7,700 | -0.00(-0.09%) |
Jul 06, 2006 | 2.210 | 2.230 | 2.190 | 2.230 | 10,670 | +0.04(+1.83%) |
Jul 05, 2006 | 2.160 | 2.190 | 2.106 | 2.190 | 1,600 | +0.05(+2.34%) |
Jul 03, 2006 | 2.230 | 2.230 | 2.140 | 2.140 | 11,700 | -0.08(-3.47%) |
Jun 30, 2006 | 2.150 | 2.230 | 2.150 | 2.217 | 11,200 | +0.05(+2.17%) |
Jun 29, 2006 | 2.160 | 2.200 | 2.119 | 2.170 | 5,900 | +0.05(+2.36%) |
Jun 28, 2006 | 2.150 | 2.180 | 2.050 | 2.120 | 28,832 | -0.03(-1.40%) |
Jun 27, 2006 | 2.190 | 2.190 | 2.040 | 2.150 | 17,025 | -0.01(-0.46%) |
Jun 26, 2006 | 2.160 | 2.200 | 2.110 | 2.160 | 15,700 | -0.02(-0.92%) |
Jun 23, 2006 | 2.070 | 2.180 | 2.010 | 2.180 | 18,151 | +0.13(+6.34%) |
Jun 22, 2006 | 2.120 | 2.120 | 2.010 | 2.050 | 3,380 | -0.03(-1.50%) |
Jun 21, 2006 | 2.100 | 2.180 | 2.010 | 2.081 | 21,265 | +0.00(+0.20%) |
Jun 20, 2006 | 1.970 | 2.080 | 1.960 | 2.077 | 28,879 | +0.17(+8.74%) |
Jun 19, 2006 | 1.980 | 2.010 | 1.900 | 1.910 | 15,610 | +0.02(+1.06%) |
Jun 16, 2006 | 2.030 | 2.030 | 1.870 | 1.890 | 38,214 | -0.11(-5.50%) |
Jun 15, 2006 | 2.000 | 2.020 | 1.960 | 2.000 | 25,447 | -0.02(-0.99%) |
Jun 14, 2006 | 2.010 | 2.030 | 1.960 | 2.020 | 22,919 | -0.02(-0.98%) |
Jun 13, 2006 | 1.970 | 2.120 | 1.970 | 2.040 | 33,807 | +0.04(+2.00%) |
Jun 12, 2006 | 2.110 | 2.120 | 1.930 | 2.000 | 86,814 | -0.13(-6.16%) |
Jun 09, 2006 | 2.150 | 2.170 | 2.090 | 2.131 | 13,602 | -0.02(-0.87%) |
Jun 08, 2006 | 2.160 | 2.210 | 2.130 | 2.150 | 12,400 | -0.04(-1.83%) |
Jun 07, 2006 | 2.200 | 2.210 | 2.150 | 2.190 | 14,792 | -0.02(-0.90%) |
Jun 06, 2006 | 2.200 | 2.230 | 2.150 | 2.210 | 9,468 | -0.02(-0.90%) |
Jun 05, 2006 | 2.250 | 2.300 | 2.190 | 2.230 | 7,894 | -0.01(-0.45%) |
Jun 02, 2006 | 2.250 | 2.250 | 2.200 | 2.240 | 8,095 | -0.04(-1.75%) |
Jun 01, 2006 | 2.260 | 2.330 | 2.190 | 2.280 | 21,905 | -0.05(-2.15%) |
May 31, 2006 | 2.300 | 2.330 | 2.260 | 2.330 | 5,250 | -0.01(-0.43%) |
May 30, 2006 | 2.380 | 2.380 | 2.300 | 2.340 | 7,678 | -0.04(-1.68%) |
May 26, 2006 | 2.310 | 2.380 | 2.250 | 2.380 | 5,379 | +0.04(+1.56%) |
May 25, 2006 | 2.300 | 2.450 | 2.210 | 2.343 | 26,175 | +0.02(+1.01%) |
May 24, 2006 | 2.280 | 2.400 | 2.230 | 2.320 | 10,475 | +0.02(+0.87%) |
May 23, 2006 | 2.300 | 2.450 | 2.240 | 2.300 | 81,397 | -0.02(-0.86%) |
May 22, 2006 | 2.250 | 2.330 | 2.250 | 2.320 | 32,400 | +0.08(+3.57%) |
May 19, 2006 | 2.310 | 2.310 | 2.100 | 2.240 | 26,913 | +0.05(+2.28%) |
May 18, 2006 | 2.240 | 2.240 | 2.150 | 2.190 | 19,743 | -0.05(-2.23%) |
May 17, 2006 | 2.110 | 2.240 | 2.110 | 2.240 | 10,850 | +0.13(+6.16%) |
May 16, 2006 | 2.000 | 2.200 | 1.990 | 2.110 | 138,062 | +0.06(+2.93%) |
May 15, 2006 | 2.130 | 2.180 | 1.960 | 2.050 | 155,758 | -0.04(-1.91%) |
May 12, 2006 | 2.410 | 2.410 | 2.000 | 2.090 | 148,487 | -0.28(-11.81%) |
May 11, 2006 | 2.450 | 2.470 | 2.360 | 2.370 | 18,175 | -0.08(-3.27%) |
May 10, 2006 | 2.470 | 2.550 | 2.390 | 2.450 | 54,061 | -0.06(-2.22%) |
May 09, 2006 | 2.450 | 2.540 | 1.950 | 2.506 | 536,399 | +0.10(+3.97%) |
May 08, 2006 | 2.450 | 2.450 | 2.350 | 2.410 | 61,983 | +0.02(+0.84%) |
May 05, 2006 | 2.800 | 2.800 | 2.360 | 2.390 | 1,516,825 | -0.47(-16.43%) |
May 04, 2006 | 2.900 | 3.000 | 2.860 | 2.860 | 26,169 | -0.12(-4.03%) |
May 03, 2006 | 2.950 | 2.980 | 2.900 | 2.980 | 6,900 | +0.03(+1.02%) |
May 02, 2006 | 2.960 | 2.960 | 2.920 | 2.950 | 26,575 | -0.04(-1.34%) |
May 01, 2006 | 2.910 | 2.990 | 2.910 | 2.990 | 8,802 | +0.00(+0.00%) |
Apr 28, 2006 | 2.960 | 3.000 | 2.960 | 2.990 | 4,100 | +0.02(+0.67%) |
Apr 27, 2006 | 2.940 | 2.990 | 2.800 | 2.970 | 20,717 | +0.02(+0.68%) |
Apr 26, 2006 | 3.000 | 3.040 | 2.910 | 2.950 | 38,567 | -0.06(-1.99%) |
Apr 25, 2006 | 2.830 | 3.010 | 2.830 | 3.010 | 23,728 | +0.10(+3.44%) |
Apr 24, 2006 | 2.840 | 2.910 | 2.840 | 2.910 | 11,348 | -0.03(-1.02%) |
Apr 21, 2006 | 2.900 | 2.940 | 2.860 | 2.940 | 16,833 | +0.00(+0.00%) |
Apr 20, 2006 | 2.950 | 2.950 | 2.860 | 2.940 | 15,450 | -0.01(-0.34%) |
Apr 19, 2006 | 2.870 | 2.950 | 2.870 | 2.950 | 29,578 | +0.04(+1.37%) |
Apr 18, 2006 | 2.890 | 2.920 | 2.865 | 2.910 | 39,034 | +0.02(+0.69%) |
Apr 17, 2006 | 2.890 | 2.990 | 2.810 | 2.890 | 23,450 | -0.01(-0.34%) |
Apr 13, 2006 | 2.890 | 3.000 | 2.850 | 2.900 | 24,175 | +0.01(+0.35%) |
Apr 12, 2006 | 2.900 | 2.960 | 2.800 | 2.890 | 13,221 | -0.01(-0.34%) |
Apr 11, 2006 | 2.840 | 2.960 | 2.840 | 2.900 | 20,575 | -0.08(-2.68%) |
Apr 10, 2006 | 2.940 | 3.010 | 2.900 | 2.980 | 4,676 | +0.01(+0.34%) |
Apr 07, 2006 | 2.880 | 3.000 | 2.820 | 2.970 | 60,127 | +0.09(+3.12%) |
Apr 06, 2006 | 2.870 | 2.950 | 2.870 | 2.880 | 18,689 | -0.05(-1.67%) |
Apr 05, 2006 | 2.990 | 2.990 | 2.870 | 2.929 | 9,760 | +0.02(+0.65%) |
Apr 04, 2006 | 2.980 | 2.980 | 2.870 | 2.910 | 6,787 | +0.03(+1.04%) |
Apr 03, 2006 | 2.900 | 2.970 | 2.860 | 2.880 | 31,916 | -0.06(-2.04%) |
Mar 31, 2006 | 2.900 | 3.020 | 2.890 | 2.940 | 14,355 | -0.08(-2.65%) |
Mar 30, 2006 | 3.070 | 3.080 | 2.950 | 3.020 | 17,512 | -0.06(-1.95%) |
Mar 29, 2006 | 3.020 | 3.090 | 2.950 | 3.080 | 37,701 | +0.13(+4.41%) |
Mar 28, 2006 | 2.950 | 2.990 | 2.950 | 2.950 | 10,664 | +0.05(+1.72%) |
Mar 27, 2006 | 2.900 | 2.980 | 2.900 | 2.900 | 10,836 | +0.00(+0.00%) |
Mar 24, 2006 | 2.890 | 3.000 | 2.810 | 2.900 | 18,126 | +0.00(+0.00%) |
Mar 23, 2006 | 2.890 | 2.930 | 2.880 | 2.900 | 23,100 | -0.03(-1.02%) |
Mar 22, 2006 | 2.840 | 2.990 | 2.790 | 2.930 | 33,500 | +0.07(+2.45%) |
Mar 21, 2006 | 2.850 | 3.060 | 2.770 | 2.860 | 32,685 | -0.05(-1.79%) |
Mar 20, 2006 | 2.950 | 2.950 | 2.820 | 2.912 | 71,224 | -0.07(-2.28%) |
Mar 17, 2006 | 3.000 | 3.010 | 2.900 | 2.980 | 62,667 | -0.05(-1.65%) |
Mar 16, 2006 | 3.100 | 3.100 | 3.010 | 3.030 | 34,898 | -0.07(-2.26%) |
Mar 15, 2006 | 3.090 | 3.140 | 3.060 | 3.100 | 42,670 | -0.02(-0.64%) |
Mar 14, 2006 | 3.130 | 3.180 | 3.090 | 3.120 | 64,226 | -0.06(-1.89%) |
Mar 13, 2006 | 3.300 | 3.460 | 3.010 | 3.180 | 78,204 | -0.16(-4.79%) |
Mar 10, 2006 | 3.652 | 3.700 | 3.300 | 3.340 | 71,924 | -0.21(-5.92%) |
Mar 09, 2006 | 3.550 | 3.650 | 3.362 | 3.550 | 81,471 | +0.02(+0.57%) |
Mar 08, 2006 | 3.340 | 3.990 | 3.330 | 3.530 | 85,188 | +0.12(+3.52%) |
Mar 07, 2006 | 3.440 | 3.470 | 3.350 | 3.410 | 19,606 | -0.06(-1.73%) |
Mar 06, 2006 | 3.500 | 3.510 | 3.420 | 3.470 | 20,252 | +0.03(+0.87%) |
Mar 03, 2006 | 3.300 | 3.530 | 3.300 | 3.440 | 39,359 | +0.11(+3.30%) |
Mar 02, 2006 | 3.360 | 3.450 | 3.290 | 3.330 | 9,449 | -0.07(-2.06%) |
Mar 01, 2006 | 3.290 | 3.460 | 3.260 | 3.400 | 25,820 | +0.10(+3.03%) |
Feb 28, 2006 | 3.260 | 3.300 | 3.260 | 3.300 | 7,778 | +0.04(+1.23%) |
Feb 27, 2006 | 3.270 | 3.310 | 3.260 | 3.260 | 15,915 | -0.05(-1.51%) |
Feb 24, 2006 | 3.350 | 3.360 | 3.250 | 3.310 | 32,500 | +0.02(+0.61%) |
Feb 23, 2006 | 3.280 | 3.300 | 3.280 | 3.290 | 10,450 | -0.02(-0.60%) |
Feb 22, 2006 | 3.329 | 3.330 | 3.260 | 3.310 | 46,460 | -0.01(-0.30%) |
Feb 21, 2006 | 3.340 | 3.340 | 3.300 | 3.320 | 15,856 | -0.07(-2.06%) |
Feb 17, 2006 | 3.400 | 3.400 | 3.290 | 3.390 | 15,730 | +0.03(+0.90%) |
Feb 16, 2006 | 3.440 | 3.440 | 3.310 | 3.360 | 14,100 | -0.03(-0.89%) |
Feb 15, 2006 | 3.350 | 3.400 | 3.290 | 3.390 | 28,125 | +0.04(+1.19%) |
Feb 14, 2006 | 3.340 | 3.360 | 3.310 | 3.350 | 17,254 | +0.00(+0.00%) |
Feb 13, 2006 | 3.310 | 3.360 | 3.290 | 3.350 | 27,347 | +0.04(+1.21%) |
Feb 10, 2006 | 3.260 | 3.320 | 3.260 | 3.310 | 42,821 | +0.06(+1.85%) |
Feb 09, 2006 | 3.190 | 3.270 | 3.140 | 3.250 | 38,049 | +0.02(+0.62%) |
Feb 08, 2006 | 3.420 | 3.450 | 3.180 | 3.230 | 61,589 | -0.22(-6.38%) |
Feb 07, 2006 | 3.600 | 3.600 | 3.400 | 3.450 | 33,534 | -0.20(-5.48%) |
Feb 06, 2006 | 3.710 | 3.710 | 3.590 | 3.650 | 27,448 | -0.09(-2.41%) |
Feb 03, 2006 | 3.690 | 3.850 | 3.580 | 3.740 | 44,349 | -0.05(-1.32%) |
Feb 02, 2006 | 3.800 | 3.840 | 3.650 | 3.790 | 39,204 | -0.06(-1.56%) |
Feb 01, 2006 | 3.800 | 3.850 | 3.730 | 3.850 | 70,997 | +0.05(+1.32%) |
Jan 31, 2006 | 3.610 | 3.800 | 3.610 | 3.800 | 87,756 | +0.14(+3.83%) |
Jan 30, 2006 | 3.620 | 3.660 | 3.600 | 3.660 | 35,779 | +0.03(+0.83%) |
Jan 27, 2006 | 3.500 | 3.640 | 3.430 | 3.630 | 62,410 | +0.11(+3.12%) |
Jan 26, 2006 | 3.520 | 3.570 | 3.520 | 3.520 | 26,723 | -0.01(-0.28%) |
Jan 25, 2006 | 3.480 | 3.560 | 3.480 | 3.530 | 26,273 | +0.01(+0.28%) |
Jan 24, 2006 | 3.540 | 3.610 | 3.390 | 3.520 | 24,500 | +0.11(+3.23%) |
Jan 23, 2006 | 3.470 | 3.590 | 3.374 | 3.410 | 44,900 | -0.01(-0.29%) |
Jan 20, 2006 | 3.580 | 3.610 | 3.340 | 3.420 | 67,947 | -0.08(-2.29%) |
Jan 19, 2006 | 3.280 | 3.620 | 3.280 | 3.500 | 117,052 | +0.20(+6.06%) |
Jan 18, 2006 | 3.290 | 3.320 | 3.250 | 3.300 | 27,023 | -0.05(-1.49%) |
Jan 17, 2006 | 3.250 | 3.380 | 3.230 | 3.350 | 40,862 | +0.05(+1.52%) |
Jan 13, 2006 | 3.420 | 3.560 | 3.250 | 3.300 | 36,342 | -0.12(-3.51%) |
Jan 12, 2006 | 3.420 | 3.460 | 3.310 | 3.420 | 66,100 | +0.01(+0.29%) |
Jan 11, 2006 | 3.310 | 3.560 | 3.190 | 3.410 | 93,732 | +0.06(+1.79%) |
Jan 10, 2006 | 3.360 | 3.380 | 3.260 | 3.350 | 45,894 | +0.02(+0.60%) |
Jan 09, 2006 | 3.320 | 3.380 | 3.260 | 3.330 | 52,607 | +0.03(+0.91%) |
Jan 06, 2006 | 3.260 | 3.310 | 3.180 | 3.300 | 47,031 | +0.04(+1.22%) |
Jan 05, 2006 | 3.260 | 3.380 | 3.170 | 3.260 | 52,706 | -0.04(-1.21%) |
Jan 04, 2006 | 3.230 | 3.350 | 3.150 | 3.300 | 67,798 | +0.05(+1.54%) |
Jan 03, 2006 | 3.230 | 3.280 | 3.100 | 3.250 | 62,549 | +0.01(+0.31%) |
Dec 30, 2005 | 3.450 | 3.500 | 3.200 | 3.240 | 77,599 | -0.20(-5.81%) |
Dec 29, 2005 | 3.130 | 3.540 | 3.130 | 3.440 | 516,644 | +0.34(+10.97%) |
Dec 28, 2005 | 3.150 | 3.190 | 3.020 | 3.100 | 322,200 | +0.00(+0.00%) |
Dec 27, 2005 | 3.780 | 3.780 | 3.100 | 3.100 | 534,500 | -0.69(-18.21%) |
Dec 23, 2005 | 3.700 | 4.060 | 3.700 | 3.790 | 399,943 | -0.05(-1.30%) |
Dec 22, 2005 | 3.470 | 4.060 | 3.470 | 3.840 | 1,096,576 | +0.40(+11.63%) |
Dec 21, 2005 | 3.000 | 3.450 | 3.000 | 3.440 | 284,331 | +0.44(+14.67%) |
Dec 20, 2005 | 3.110 | 3.130 | 3.000 | 3.000 | 21,801 | -0.10(-3.23%) |
Dec 19, 2005 | 3.040 | 3.150 | 3.040 | 3.100 | 26,737 | +0.01(+0.33%) |
Dec 16, 2005 | 3.120 | 3.140 | 3.050 | 3.090 | 39,447 | +0.02(+0.65%) |
Dec 15, 2005 | 3.250 | 3.310 | 3.050 | 3.070 | 60,619 | -0.21(-6.40%) |
Dec 14, 2005 | 3.260 | 3.370 | 3.210 | 3.280 | 108,466 | +0.03(+0.92%) |
Dec 13, 2005 | 3.290 | 3.300 | 3.216 | 3.250 | 92,317 | -0.02(-0.61%) |
Dec 12, 2005 | 3.110 | 3.280 | 3.050 | 3.270 | 189,271 | +0.23(+7.57%) |
Dec 09, 2005 | 3.000 | 3.139 | 2.960 | 3.040 | 70,732 | +0.03(+1.00%) |
Dec 08, 2005 | 3.200 | 3.290 | 2.960 | 3.010 | 124,099 | -0.14(-4.44%) |
Dec 07, 2005 | 2.820 | 3.150 | 2.810 | 3.150 | 199,685 | +0.34(+12.10%) |
Dec 06, 2005 | 2.740 | 2.810 | 2.680 | 2.810 | 67,110 | +0.04(+1.44%) |
Dec 05, 2005 | 2.890 | 2.890 | 2.720 | 2.770 | 63,992 | -0.05(-1.77%) |
Dec 02, 2005 | 2.550 | 2.870 | 2.550 | 2.820 | 181,202 | +0.22(+8.46%) |