Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18730 | 18844 | 18687 | 18781 | 1,154,443,520 | +141.40(+0.76%) |
Nov 29, 2006 | 18997 | 18998 | 18619 | 18640 | 1,284,478,848 | -564.50(-2.94%) |
Nov 28, 2006 | 19264 | 19328 | 19122 | 19204 | 806,258,880 | +0.00(+0.00%) |
Nov 27, 2006 | 19264 | 19328 | 19122 | 19204 | 0 | -56.30(-0.29%) |
Nov 25, 2006 | 19206 | 19316 | 19196 | 19260 | 644,888,704 | -5.00(-0.03%) |
Nov 24, 2006 | 19345 | 19404 | 19244 | 19265 | 969,976,704 | +14.50(+0.08%) |
Nov 23, 2006 | 19102 | 19257 | 19075 | 19251 | 915,517,568 | +242.50(+1.28%) |
Nov 22, 2006 | 19002 | 19064 | 18960 | 19008 | 586,462,784 | +53.70(+0.28%) |
Nov 21, 2006 | 19030 | 19134 | 18929 | 18955 | 826,235,904 | +0.00(+0.00%) |
Nov 20, 2006 | 19030 | 19134 | 18929 | 18955 | 0 | -228.10(-1.19%) |
Nov 18, 2006 | 19126 | 19215 | 19097 | 19183 | 918,567,168 | +28.60(+0.15%) |
Nov 17, 2006 | 19163 | 19238 | 19048 | 19154 | 1,201,291,648 | +61.10(+0.32%) |
Nov 16, 2006 | 18940 | 19107 | 18926 | 19093 | 1,532,407,680 | +214.60(+1.14%) |
Nov 15, 2006 | 18890 | 18990 | 18759 | 18878 | 1,532,391,168 | +9.90(+0.05%) |
Nov 14, 2006 | 18763 | 18902 | 18718 | 18868 | 1,176,664,448 | +0.00(+0.00%) |
Nov 13, 2006 | 18763 | 18902 | 18718 | 18868 | 0 | -22.60(-0.12%) |
Nov 11, 2006 | 18958 | 18976 | 18862 | 18891 | 1,046,619,776 | -61.80(-0.33%) |
Nov 10, 2006 | 18885 | 18993 | 18866 | 18953 | 1,000,762,496 | +141.70(+0.75%) |
Nov 09, 2006 | 18934 | 18995 | 18751 | 18811 | 1,143,023,360 | -128.10(-0.68%) |
Nov 08, 2006 | 19103 | 19161 | 18856 | 18939 | 838,438,080 | +2.70(+0.01%) |
Nov 07, 2006 | 18702 | 18941 | 18694 | 18937 | 502,709,888 | +0.00(+0.00%) |
Nov 06, 2006 | 18702 | 18941 | 18694 | 18937 | 0 | +186.90(+1.00%) |
Nov 04, 2006 | 18697 | 18771 | 18646 | 18750 | 536,153,312 | +34.90(+0.19%) |
Nov 03, 2006 | 18495 | 18725 | 18397 | 18715 | 619,279,616 | +261.10(+1.41%) |
Nov 02, 2006 | 18376 | 18495 | 18376 | 18454 | 603,384,192 | +129.40(+0.71%) |
Nov 01, 2006 | 18196 | 18336 | 18153 | 18324 | 576,848,320 | +26.70(+0.15%) |
Oct 31, 2006 | 18298 | 18298 | 18298 | 18298 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 18298 | 18298 | 18298 | 18298 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 18401 | 18466 | 18233 | 18298 | 997,605,824 | -56.10(-0.31%) |
Oct 26, 2006 | 18267 | 18379 | 18241 | 18354 | 771,033,472 | +195.80(+1.08%) |
Oct 25, 2006 | 18151 | 18169 | 18106 | 18158 | 524,809,088 | +4.50(+0.02%) |
Oct 24, 2006 | 18136 | 18173 | 18122 | 18153 | 508,900,704 | +63.60(+0.35%) |
Oct 23, 2006 | 18170 | 18170 | 18066 | 18090 | 620,706,112 | -23.80(-0.13%) |
Oct 20, 2006 | 18013 | 18148 | 18013 | 18114 | 815,419,072 | +126.60(+0.70%) |
Oct 19, 2006 | 18054 | 18071 | 17938 | 17987 | 439,090,816 | -61.10(-0.34%) |
Oct 18, 2006 | 17910 | 18048 | 17882 | 18048 | 452,401,792 | +33.30(+0.18%) |
Oct 17, 2006 | 17965 | 18074 | 17823 | 18015 | 744,363,904 | +4.60(+0.03%) |
Oct 16, 2006 | 18067 | 18070 | 17958 | 18010 | 760,911,872 | +21.30(+0.12%) |
Oct 13, 2006 | 18050 | 18068 | 17950 | 17989 | 1,719,400,448 | +115.80(+0.65%) |
Oct 12, 2006 | 17896 | 17948 | 17836 | 17873 | 1,102,474,752 | +10.30(+0.06%) |
Oct 11, 2006 | 17857 | 17876 | 17741 | 17863 | 721,727,232 | +39.10(+0.22%) |
Oct 10, 2006 | 17780 | 17852 | 17752 | 17824 | 503,691,296 | +148.50(+0.84%) |
Oct 09, 2006 | 17876 | 17876 | 17589 | 17675 | 561,382,528 | -228.20(-1.27%) |
Oct 06, 2006 | 17901 | 17932 | 17849 | 17903 | 578,815,424 | -4.30(-0.02%) |
Oct 05, 2006 | 17898 | 17940 | 17810 | 17908 | 803,488,320 | +278.50(+1.58%) |
Oct 04, 2006 | 17637 | 17687 | 17536 | 17629 | 1,023,470,016 | +22.70(+0.13%) |
Oct 03, 2006 | 17490 | 17649 | 17428 | 17606 | 1,356,757,248 | +63.40(+0.36%) |
Oct 02, 2006 | 17543 | 17543 | 17543 | 17543 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 17560 | 17590 | 17351 | 17543 | 585,264,512 | +12.50(+0.07%) |
Sep 28, 2006 | 17566 | 17605 | 17506 | 17531 | 815,714,304 | +9.10(+0.05%) |
Sep 27, 2006 | 17478 | 17541 | 17402 | 17522 | 563,790,272 | +213.40(+1.23%) |
Sep 26, 2006 | 17614 | 17614 | 17278 | 17308 | 553,720,384 | -237.90(-1.36%) |
Sep 25, 2006 | 17546 | 17683 | 17540 | 17546 | 554,085,120 | -54.70(-0.31%) |
Sep 22, 2006 | 17526 | 17639 | 17512 | 17601 | 816,864,704 | -19.30(-0.11%) |
Sep 21, 2006 | 17547 | 17663 | 17540 | 17620 | 1,161,323,136 | +107.00(+0.61%) |
Sep 20, 2006 | 17232 | 17524 | 17221 | 17513 | 921,311,232 | +166.30(+0.96%) |
Sep 19, 2006 | 17412 | 17426 | 17315 | 17347 | 604,377,728 | -40.50(-0.23%) |
Sep 18, 2006 | 17254 | 17424 | 17253 | 17387 | 527,369,408 | +149.50(+0.87%) |
Sep 15, 2006 | 17179 | 17247 | 17143 | 17238 | 497,798,400 | +54.30(+0.32%) |
Sep 14, 2006 | 17275 | 17305 | 17143 | 17183 | 747,969,600 | -26.60(-0.15%) |
Sep 13, 2006 | 17221 | 17235 | 17174 | 17210 | 538,815,872 | +134.60(+0.79%) |
Sep 12, 2006 | 16932 | 17129 | 16922 | 17075 | 428,788,992 | +126.80(+0.75%) |
Sep 11, 2006 | 17142 | 17158 | 16930 | 16949 | 822,556,800 | -197.20(-1.15%) |
Sep 08, 2006 | 17071 | 17172 | 17071 | 17146 | 396,274,592 | +49.40(+0.29%) |
Sep 07, 2006 | 17100 | 17134 | 17045 | 17096 | 399,343,200 | -162.10(-0.94%) |
Sep 06, 2006 | 17446 | 17446 | 17209 | 17258 | 318,450,688 | -180.30(-1.03%) |
Sep 05, 2006 | 17524 | 17524 | 17405 | 17439 | 228,720,800 | -75.10(-0.43%) |
Sep 04, 2006 | 17504 | 17539 | 17477 | 17514 | 307,024,000 | +90.20(+0.52%) |
Sep 01, 2006 | 17373 | 17514 | 17311 | 17424 | 389,951,488 | +31.40(+0.18%) |
Aug 31, 2006 | 17396 | 17423 | 17357 | 17392 | 487,228,896 | +107.60(+0.62%) |
Aug 30, 2006 | 17148 | 17289 | 17135 | 17285 | 430,751,808 | +201.40(+1.18%) |
Aug 29, 2006 | 17004 | 17102 | 16999 | 17083 | 250,214,592 | +161.00(+0.95%) |
Aug 28, 2006 | 16956 | 16999 | 16912 | 16922 | 203,537,200 | -33.10(-0.20%) |
Aug 25, 2006 | 16958 | 17005 | 16894 | 16955 | 261,220,992 | +72.40(+0.43%) |
Aug 24, 2006 | 16971 | 17040 | 16871 | 16883 | 322,874,304 | -205.40(-1.20%) |
Aug 23, 2006 | 17101 | 17112 | 17010 | 17088 | 194,206,800 | -61.40(-0.36%) |
Aug 22, 2006 | 17096 | 17156 | 17037 | 17150 | 244,744,096 | +141.90(+0.83%) |
Aug 21, 2006 | 17326 | 17330 | 16997 | 17008 | 317,411,200 | -322.80(-1.86%) |
Aug 18, 2006 | 17381 | 17414 | 17316 | 17331 | 260,812,800 | -42.40(-0.24%) |
Aug 17, 2006 | 17502 | 17506 | 17329 | 17373 | 358,907,392 | -77.90(-0.45%) |
Aug 16, 2006 | 17407 | 17474 | 17350 | 17451 | 319,270,688 | +176.90(+1.02%) |
Aug 15, 2006 | 17274 | 17295 | 17243 | 17274 | 189,984,192 | -15.90(-0.09%) |
Aug 14, 2006 | 17280 | 17303 | 17215 | 17290 | 205,380,096 | +40.10(+0.23%) |
Aug 11, 2006 | 17255 | 17324 | 17212 | 17250 | 240,485,904 | +27.80(+0.16%) |
Aug 10, 2006 | 17322 | 17350 | 17212 | 17222 | 291,538,304 | -124.50(-0.72%) |
Aug 09, 2006 | 16996 | 17350 | 16959 | 17347 | 353,961,216 | +298.40(+1.75%) |
Aug 08, 2006 | 17057 | 17066 | 16995 | 17048 | 265,395,904 | +94.60(+0.56%) |
Aug 07, 2006 | 16928 | 16961 | 16811 | 16954 | 216,714,096 | +65.80(+0.39%) |
Aug 04, 2006 | 17050 | 17096 | 16868 | 16888 | 290,811,808 | -160.60(-0.94%) |
Aug 03, 2006 | 17073 | 17098 | 17012 | 17048 | 314,784,512 | +15.60(+0.09%) |
Aug 02, 2006 | 16888 | 17086 | 16873 | 17033 | 335,435,392 | +121.40(+0.72%) |
Aug 01, 2006 | 16990 | 16990 | 16907 | 16911 | 211,895,008 | -59.90(-0.35%) |
Jul 31, 2006 | 17103 | 17114 | 16965 | 16971 | 263,546,304 | +16.30(+0.10%) |
Jul 28, 2006 | 16935 | 17035 | 16919 | 16955 | 325,931,200 | +38.20(+0.23%) |
Jul 27, 2006 | 16713 | 16924 | 16713 | 16917 | 426,090,688 | +299.60(+1.80%) |
Jul 26, 2006 | 16584 | 16624 | 16566 | 16617 | 235,033,408 | +33.30(+0.20%) |
Jul 25, 2006 | 16669 | 16671 | 16581 | 16584 | 318,878,400 | +103.30(+0.63%) |
Jul 24, 2006 | 16376 | 16485 | 16354 | 16481 | 251,868,304 | +16.40(+0.10%) |
Jul 21, 2006 | 16407 | 16483 | 16376 | 16464 | 375,659,392 | -8.40(-0.05%) |
Jul 20, 2006 | 16418 | 16481 | 16390 | 16473 | 316,291,008 | +375.10(+2.33%) |
Jul 19, 2006 | 16070 | 16171 | 16063 | 16098 | 169,546,208 | +53.60(+0.33%) |
Jul 18, 2006 | 16035 | 16110 | 15966 | 16044 | 240,536,704 | -20.90(-0.13%) |
Jul 17, 2006 | 15980 | 16104 | 15949 | 16065 | 231,710,496 | -70.90(-0.44%) |
Jul 14, 2006 | 16124 | 16159 | 16063 | 16136 | 296,680,288 | -169.80(-1.04%) |
Jul 13, 2006 | 16490 | 16558 | 16288 | 16306 | 324,527,808 | -216.70(-1.31%) |
Jul 12, 2006 | 16508 | 16553 | 16436 | 16522 | 197,578,800 | +32.10(+0.19%) |
Jul 11, 2006 | 16512 | 16569 | 16478 | 16490 | 343,592,704 | -113.70(-0.68%) |
Jul 10, 2006 | 16377 | 16607 | 16339 | 16604 | 223,312,304 | +144.00(+0.87%) |
Jul 07, 2006 | 16498 | 16498 | 16400 | 16460 | 216,761,792 | +18.80(+0.11%) |
Jul 06, 2006 | 16142 | 16445 | 16130 | 16441 | 256,690,800 | +173.80(+1.07%) |
Jul 05, 2006 | 16364 | 16378 | 16255 | 16267 | 226,094,304 | -101.80(-0.62%) |
Jul 04, 2006 | 16363 | 16379 | 16312 | 16369 | 271,767,296 | +42.30(+0.26%) |
Jul 03, 2006 | 16289 | 16364 | 16235 | 16327 | 295,984,384 | +59.10(+0.36%) |
Jun 30, 2006 | 16171 | 16274 | 16125 | 16268 | 555,019,008 | +402.40(+2.54%) |
Jun 29, 2006 | 15890 | 15916 | 15844 | 15865 | 364,663,200 | +122.50(+0.78%) |
Jun 28, 2006 | 15632 | 15743 | 15613 | 15743 | 303,054,016 | -32.00(-0.20%) |
Jun 27, 2006 | 15828 | 15893 | 15771 | 15775 | 294,448,896 | -30.10(-0.19%) |
Jun 26, 2006 | 15757 | 15841 | 15727 | 15805 | 306,761,408 | -4.00(-0.03%) |
Jun 23, 2006 | 15730 | 15828 | 15683 | 15809 | 339,209,984 | -17.90(-0.11%) |
Jun 22, 2006 | 15860 | 15886 | 15799 | 15827 | 330,942,400 | +167.30(+1.07%) |
Jun 21, 2006 | 15600 | 15668 | 15520 | 15659 | 251,936,992 | +50.40(+0.32%) |
Jun 20, 2006 | 15709 | 15709 | 15555 | 15609 | 449,964,000 | -159.90(-1.01%) |
Jun 19, 2006 | 15760 | 15782 | 15723 | 15769 | 192,452,000 | -73.80(-0.47%) |
Jun 16, 2006 | 15807 | 15852 | 15750 | 15843 | 562,540,800 | +407.60(+2.64%) |
Jun 15, 2006 | 15420 | 15456 | 15355 | 15435 | 461,480,000 | +187.20(+1.23%) |
Jun 14, 2006 | 15239 | 15396 | 15215 | 15248 | 410,959,200 | +13.50(+0.09%) |
Jun 13, 2006 | 15417 | 15437 | 15205 | 15234 | 487,668,800 | -387.00(-2.48%) |
Jun 12, 2006 | 15561 | 15680 | 15498 | 15621 | 282,433,216 | -7.30(-0.05%) |
Jun 09, 2006 | 15469 | 15640 | 15406 | 15629 | 441,323,808 | +178.60(+1.16%) |
Jun 08, 2006 | 15603 | 15612 | 15419 | 15450 | 560,586,368 | -366.40(-2.32%) |
Jun 07, 2006 | 15917 | 15944 | 15776 | 15816 | 320,044,992 | -156.60(-0.98%) |
Jun 06, 2006 | 15845 | 15986 | 15824 | 15973 | 318,078,400 | -43.10(-0.27%) |
Jun 05, 2006 | 15964 | 16062 | 15943 | 16016 | 307,784,192 | +103.50(+0.65%) |
Jun 02, 2006 | 15732 | 15920 | 15677 | 15913 | 473,210,816 | +267.40(+1.71%) |
Jun 01, 2006 | 15818 | 15924 | 15606 | 15645 | 488,738,592 | -212.60(-1.34%) |
May 31, 2006 | 15976 | 15976 | 15840 | 15858 | 0 | +0.00(+0.00%) |
May 30, 2006 | 15976 | 15976 | 15840 | 15858 | 393,297,984 | -105.90(-0.66%) |
May 29, 2006 | 15976 | 16006 | 15919 | 15964 | 307,278,208 | +68.70(+0.43%) |
May 26, 2006 | 15897 | 15932 | 15815 | 15895 | 438,535,392 | +198.20(+1.26%) |
May 25, 2006 | 15742 | 15765 | 15627 | 15697 | 426,455,616 | -125.70(-0.79%) |
May 24, 2006 | 15857 | 15930 | 15674 | 15823 | 468,294,208 | -42.00(-0.26%) |
May 23, 2006 | 15747 | 15888 | 15691 | 15865 | 561,383,424 | +59.10(+0.37%) |
May 22, 2006 | 16295 | 16305 | 15790 | 15806 | 472,615,200 | -507.90(-3.11%) |
May 19, 2006 | 16170 | 16362 | 16156 | 16313 | 360,012,416 | +46.90(+0.29%) |
May 18, 2006 | 16232 | 16363 | 16177 | 16266 | 503,735,808 | -349.10(-2.10%) |
May 17, 2006 | 16498 | 16627 | 16421 | 16616 | 482,784,384 | +222.50(+1.36%) |
May 16, 2006 | 16401 | 16436 | 16248 | 16393 | 582,736,384 | -101.70(-0.62%) |
May 15, 2006 | 16623 | 16674 | 16456 | 16495 | 469,528,992 | -407.00(-2.41%) |
May 12, 2006 | 16869 | 16967 | 16846 | 16902 | 405,818,208 | -239.00(-1.39%) |
May 11, 2006 | 17066 | 17186 | 17010 | 17141 | 513,897,600 | +60.20(+0.35%) |
May 10, 2006 | 17205 | 17239 | 17018 | 17081 | 388,062,016 | -53.40(-0.31%) |
May 09, 2006 | 17279 | 17279 | 17118 | 17134 | 470,048,000 | -167.80(-0.97%) |
May 08, 2006 | 17204 | 17328 | 17204 | 17302 | 552,253,376 | +287.90(+1.69%) |
May 05, 2006 | 17014 | 17014 | 17014 | 17014 | 0 | +0.00(+0.00%) |
May 04, 2006 | 16966 | 17077 | 16966 | 17014 | 357,919,200 | -13.10(-0.08%) |
May 03, 2006 | 17067 | 17100 | 16970 | 17027 | 530,625,792 | +159.00(+0.94%) |
May 02, 2006 | 16765 | 16897 | 16744 | 16868 | 594,247,424 | +206.70(+1.24%) |
May 01, 2006 | 16462 | 16672 | 16430 | 16661 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 16462 | 16672 | 16430 | 16661 | 362,459,584 | -81.50(-0.49%) |
Apr 27, 2006 | 16750 | 16857 | 16729 | 16743 | 293,001,216 | +70.10(+0.42%) |
Apr 26, 2006 | 16629 | 16739 | 16539 | 16673 | 397,464,992 | +94.90(+0.57%) |
Apr 25, 2006 | 16735 | 16746 | 16547 | 16578 | 495,561,408 | -127.90(-0.77%) |
Apr 24, 2006 | 16918 | 16930 | 16678 | 16706 | 479,641,792 | -206.50(-1.22%) |
Apr 21, 2006 | 16894 | 16992 | 16809 | 16912 | 414,154,208 | -32.10(-0.19%) |
Apr 20, 2006 | 16889 | 16953 | 16753 | 16944 | 436,367,808 | +113.90(+0.68%) |
Apr 19, 2006 | 16858 | 16898 | 16780 | 16830 | 564,111,616 | +192.90(+1.16%) |
Apr 18, 2006 | 16535 | 16644 | 16533 | 16638 | 422,676,000 | +208.10(+1.27%) |
Apr 17, 2006 | 16429 | 16429 | 16429 | 16429 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 16360 | 16447 | 16309 | 16429 | 337,570,592 | +118.60(+0.73%) |
Apr 12, 2006 | 16414 | 16428 | 16261 | 16311 | 448,174,016 | -165.00(-1.00%) |
Apr 11, 2006 | 16481 | 16506 | 16381 | 16476 | 295,626,400 | -45.80(-0.28%) |
Apr 10, 2006 | 16384 | 16528 | 16375 | 16522 | 335,448,384 | +49.80(+0.30%) |
Apr 07, 2006 | 16416 | 16535 | 16329 | 16472 | 450,439,616 | +60.70(+0.37%) |
Apr 06, 2006 | 16222 | 16423 | 16190 | 16411 | 575,474,176 | +311.00(+1.93%) |
Apr 05, 2006 | 16100 | 16100 | 16100 | 16100 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 16107 | 16121 | 16040 | 16100 | 380,671,008 | +36.30(+0.23%) |
Apr 03, 2006 | 15905 | 16077 | 15877 | 16064 | 340,217,984 | +258.80(+1.64%) |
Apr 01, 2006 | 15943 | 15964 | 15739 | 15805 | 424,538,400 | -75.70(-0.48%) |
Mar 31, 2006 | 15819 | 15955 | 15819 | 15881 | 422,453,600 | +135.60(+0.86%) |
Mar 30, 2006 | 15790 | 15843 | 15729 | 15745 | 365,452,000 | -111.50(-0.70%) |
Mar 29, 2006 | 15824 | 15920 | 15787 | 15857 | 563,170,432 | +40.70(+0.26%) |
Mar 28, 2006 | 15744 | 15848 | 15694 | 15816 | 416,034,592 | +0.00(+0.00%) |
Mar 27, 2006 | 15744 | 15848 | 15694 | 15816 | 0 | +99.40(+0.63%) |
Mar 25, 2006 | 15778 | 15792 | 15672 | 15716 | 290,918,208 | -54.70(-0.35%) |
Mar 24, 2006 | 15690 | 15773 | 15670 | 15771 | 315,598,208 | +128.40(+0.82%) |
Mar 23, 2006 | 15790 | 15840 | 15619 | 15643 | 383,483,584 | -280.00(-1.76%) |
Mar 22, 2006 | 15912 | 15936 | 15871 | 15923 | 249,834,208 | -7.20(-0.05%) |
Mar 21, 2006 | 15868 | 15973 | 15863 | 15930 | 428,078,016 | +0.00(+0.00%) |
Mar 20, 2006 | 15868 | 15973 | 15863 | 15930 | 0 | +128.30(+0.81%) |
Mar 18, 2006 | 15778 | 15846 | 15715 | 15802 | 431,043,584 | +72.70(+0.46%) |
Mar 17, 2006 | 15753 | 15774 | 15668 | 15729 | 237,243,808 | +8.60(+0.05%) |
Mar 16, 2006 | 15647 | 15762 | 15647 | 15720 | 324,151,008 | +200.60(+1.29%) |
Mar 15, 2006 | 15548 | 15548 | 15462 | 15520 | 285,640,000 | -22.30(-0.14%) |
Mar 14, 2006 | 15543 | 15546 | 15470 | 15542 | 213,722,400 | +0.00(+0.00%) |
Mar 13, 2006 | 15543 | 15546 | 15470 | 15542 | 0 | +97.10(+0.63%) |
Mar 11, 2006 | 15521 | 15521 | 15397 | 15445 | 227,922,800 | -65.10(-0.42%) |
Mar 10, 2006 | 15526 | 15556 | 15459 | 15510 | 371,035,392 | +17.00(+0.11%) |
Mar 09, 2006 | 15545 | 15556 | 15348 | 15493 | 496,846,400 | -109.30(-0.70%) |
Mar 08, 2006 | 15836 | 15836 | 15561 | 15602 | 503,860,000 | -209.40(-1.32%) |
Mar 07, 2006 | 15813 | 15845 | 15777 | 15812 | 280,681,600 | +0.00(+0.00%) |
Mar 06, 2006 | 15813 | 15845 | 15777 | 15812 | 0 | +9.80(+0.06%) |
Mar 04, 2006 | 15888 | 15897 | 15802 | 15802 | 398,964,416 | -80.50(-0.51%) |
Mar 03, 2006 | 15906 | 15923 | 15836 | 15882 | 294,946,816 | +64.40(+0.41%) |
Mar 02, 2006 | 15768 | 15888 | 15768 | 15818 | 296,409,216 | -100.40(-0.63%) |
Mar 01, 2006 | 15920 | 15928 | 15824 | 15918 | 357,386,400 | -31.40(-0.20%) |
Feb 28, 2006 | 15944 | 15999 | 15891 | 15950 | 417,455,616 | +0.00(+0.00%) |
Feb 27, 2006 | 15944 | 15999 | 15891 | 15950 | 0 | +93.90(+0.59%) |
Feb 25, 2006 | 15848 | 15875 | 15780 | 15856 | 350,480,992 | +43.50(+0.28%) |
Feb 24, 2006 | 15652 | 15850 | 15612 | 15812 | 527,662,784 | +176.80(+1.13%) |
Feb 23, 2006 | 15614 | 15642 | 15584 | 15636 | 285,357,408 | +8.50(+0.05%) |
Feb 22, 2006 | 15652 | 15661 | 15568 | 15627 | 359,727,392 | +28.50(+0.18%) |
Feb 21, 2006 | 15526 | 15627 | 15526 | 15599 | 326,216,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15526 | 15627 | 15526 | 15599 | 0 | +123.00(+0.79%) |
Feb 18, 2006 | 15518 | 15521 | 15438 | 15476 | 354,204,992 | +24.80(+0.16%) |
Feb 17, 2006 | 15496 | 15496 | 15436 | 15451 | 373,306,400 | +27.60(+0.18%) |
Feb 16, 2006 | 15449 | 15515 | 15317 | 15423 | 436,302,784 | +3.00(+0.02%) |
Feb 15, 2006 | 15242 | 15445 | 15241 | 15420 | 417,382,016 | +108.20(+0.71%) |
Feb 14, 2006 | 15303 | 15355 | 15268 | 15312 | 406,328,000 | +0.00(+0.00%) |
Feb 13, 2006 | 15303 | 15355 | 15268 | 15312 | 0 | -113.90(-0.74%) |
Feb 11, 2006 | 15365 | 15444 | 15355 | 15426 | 411,900,800 | +12.60(+0.08%) |
Feb 10, 2006 | 15443 | 15468 | 15372 | 15413 | 397,975,808 | +40.00(+0.26%) |
Feb 09, 2006 | 15451 | 15470 | 15327 | 15373 | 612,390,592 | -143.60(-0.93%) |
Feb 08, 2006 | 15558 | 15560 | 15466 | 15517 | 526,470,016 | -31.10(-0.20%) |
Feb 07, 2006 | 15416 | 15565 | 15375 | 15548 | 473,072,800 | +0.00(+0.00%) |
Feb 06, 2006 | 15416 | 15565 | 15375 | 15548 | 0 | +118.40(+0.77%) |
Feb 04, 2006 | 15472 | 15487 | 15421 | 15430 | 565,005,824 | -262.00(-1.67%) |
Feb 03, 2006 | 15771 | 15776 | 15667 | 15692 | 510,822,208 | -50.60(-0.32%) |
Feb 02, 2006 | 15798 | 15808 | 15654 | 15742 | 540,984,576 | +0.00(+0.00%) |
Feb 01, 2006 | 15798 | 15808 | 15654 | 15742 | 0 | -10.80(-0.07%) |
Jan 31, 2006 | 15659 | 15770 | 15651 | 15753 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 15659 | 15770 | 15651 | 15753 | 0 | +0.00(+0.00%) |
Jan 28, 2006 | 15659 | 15770 | 15651 | 15753 | 900,109,184 | +233.00(+1.50%) |
Jan 27, 2006 | 15550 | 15563 | 15469 | 15520 | 361,639,808 | -0.30(-0.00%) |
Jan 26, 2006 | 15561 | 15572 | 15488 | 15520 | 375,993,792 | -10.20(-0.07%) |
Jan 25, 2006 | 15541 | 15552 | 15463 | 15531 | 334,958,208 | +65.80(+0.43%) |
Jan 24, 2006 | 15455 | 15498 | 15412 | 15465 | 512,870,016 | +0.00(+0.00%) |
Jan 23, 2006 | 15455 | 15498 | 15412 | 15465 | 0 | -197.30(-1.26%) |
Jan 21, 2006 | 15701 | 15788 | 15566 | 15662 | 556,324,224 | -8.30(-0.05%) |
Jan 20, 2006 | 15556 | 15675 | 15550 | 15670 | 418,395,392 | +189.20(+1.22%) |
Jan 19, 2006 | 15427 | 15526 | 15376 | 15481 | 437,278,784 | -95.00(-0.61%) |
Jan 18, 2006 | 15798 | 15798 | 15550 | 15576 | 506,251,584 | -201.50(-1.28%) |
Jan 17, 2006 | 15787 | 15816 | 15745 | 15778 | 393,659,200 | +0.00(+0.00%) |
Jan 16, 2006 | 15787 | 15816 | 15745 | 15778 | 0 | -10.30(-0.07%) |
Jan 14, 2006 | 15672 | 15792 | 15671 | 15788 | 380,816,800 | +68.60(+0.44%) |
Jan 13, 2006 | 15768 | 15791 | 15652 | 15719 | 503,136,384 | +68.50(+0.44%) |
Jan 12, 2006 | 15584 | 15726 | 15584 | 15651 | 576,574,400 | +81.00(+0.52%) |
Jan 11, 2006 | 15638 | 15659 | 15500 | 15570 | 581,718,976 | +22.50(+0.14%) |
Jan 10, 2006 | 15498 | 15603 | 15498 | 15547 | 581,542,400 | +0.00(+0.00%) |
Jan 09, 2006 | 15498 | 15603 | 15498 | 15547 | 0 | +203.00(+1.32%) |
Jan 07, 2006 | 15327 | 15347 | 15252 | 15344 | 397,727,392 | +73.30(+0.48%) |
Jan 06, 2006 | 15314 | 15374 | 15262 | 15271 | 514,294,592 | +71.00(+0.47%) |
Jan 05, 2006 | 15113 | 15209 | 15085 | 15200 | 565,220,224 | +255.30(+1.71%) |
Jan 04, 2006 | 14844 | 14945 | 14844 | 14945 | 250,383,008 | +0.00(+0.00%) |
Jan 03, 2006 | 14844 | 14945 | 14844 | 14945 | 0 | +68.40(+0.46%) |
Dec 31, 2005 | 14959 | 14972 | 14812 | 14876 | 448,872,000 | -169.20(-1.12%) |
Dec 30, 2005 | 15146 | 15151 | 15028 | 15046 | 266,347,008 | -55.90(-0.37%) |
Dec 29, 2005 | 15077 | 15174 | 15049 | 15102 | 215,911,008 | +0.00(+0.00%) |
Dec 28, 2005 | 15077 | 15174 | 15049 | 15102 | 0 | -82.10(-0.54%) |
Dec 24, 2005 | 15209 | 15226 | 15183 | 15184 | 164,157,408 | +1.10(+0.01%) |
Dec 23, 2005 | 15251 | 15252 | 15171 | 15182 | 243,697,200 | -38.90(-0.26%) |
Dec 22, 2005 | 15219 | 15273 | 15211 | 15221 | 243,252,192 | +52.20(+0.34%) |
Dec 21, 2005 | 15172 | 15201 | 15129 | 15169 | 250,971,008 | -13.70(-0.09%) |
Dec 20, 2005 | 15045 | 15200 | 15045 | 15183 | 310,365,600 | +0.00(+0.00%) |
Dec 19, 2005 | 15045 | 15200 | 15045 | 15183 | 0 | +153.10(+1.02%) |
Dec 17, 2005 | 15078 | 15078 | 14968 | 15030 | 306,449,408 | -29.20(-0.19%) |
Dec 16, 2005 | 15040 | 15079 | 15026 | 15059 | 318,936,992 | +82.70(+0.55%) |
Dec 15, 2005 | 14982 | 14982 | 14868 | 14976 | 278,860,608 | +33.70(+0.23%) |
Dec 14, 2005 | 14981 | 14996 | 14864 | 14943 | 330,070,016 | -41.80(-0.28%) |
Dec 13, 2005 | 14992 | 15080 | 14972 | 14984 | 199,318,800 | +0.00(+0.00%) |
Dec 12, 2005 | 14992 | 15080 | 14972 | 14984 | 0 | +73.90(+0.50%) |
Dec 10, 2005 | 14906 | 14953 | 14871 | 14910 | 232,244,400 | +31.30(+0.21%) |
Dec 09, 2005 | 15095 | 15095 | 14860 | 14879 | 348,480,000 | -255.80(-1.69%) |
Dec 08, 2005 | 15027 | 15135 | 14960 | 15135 | 335,153,984 | +144.40(+0.96%) |
Dec 07, 2005 | 15157 | 15162 | 14968 | 14991 | 376,164,416 | -168.20(-1.11%) |
Dec 06, 2005 | 15209 | 15209 | 15145 | 15159 | 222,779,392 | +0.00(+0.00%) |
Dec 05, 2005 | 15209 | 15209 | 15145 | 15159 | 0 | -41.60(-0.27%) |
Dec 03, 2005 | 15178 | 15232 | 15129 | 15200 | 377,939,200 | +132.40(+0.88%) |
Dec 02, 2005 | 14881 | 15068 | 14866 | 15068 | 412,240,192 | +130.90(+0.88%) |