Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16097 | 16128 | 16007 | 16128 | 83,400 | +102.80(+0.64%) |
Sep 28, 2006 | 15970 | 16033 | 15911 | 16025 | 87,000 | +76.90(+0.48%) |
Sep 27, 2006 | 15693 | 15948 | 15681 | 15948 | 97,600 | +390.40(+2.51%) |
Sep 26, 2006 | 15594 | 15667 | 15518 | 15558 | 76,400 | -76.30(-0.49%) |
Sep 25, 2006 | 15551 | 15691 | 15514 | 15634 | 98,200 | -0.90(-0.01%) |
Sep 22, 2006 | 15707 | 15735 | 15580 | 15635 | 93,000 | -199.50(-1.26%) |
Sep 21, 2006 | 15820 | 15859 | 15675 | 15834 | 93,400 | +115.50(+0.73%) |
Sep 20, 2006 | 15758 | 15764 | 15622 | 15719 | 103,000 | -155.60(-0.98%) |
Sep 19, 2006 | 15948 | 16096 | 15867 | 15874 | 96,600 | +7.40(+0.05%) |
Sep 18, 2006 | 15867 | 15867 | 15867 | 15867 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 15872 | 15907 | 15764 | 15867 | 85,400 | -75.50(-0.47%) |
Sep 14, 2006 | 15832 | 15995 | 15802 | 15942 | 102,000 | +192.40(+1.22%) |
Sep 13, 2006 | 15890 | 15965 | 15731 | 15750 | 108,600 | +30.70(+0.20%) |
Sep 12, 2006 | 15844 | 15882 | 15675 | 15719 | 117,000 | -75.10(-0.48%) |
Sep 11, 2006 | 16053 | 16053 | 15772 | 15794 | 97,800 | -286.10(-1.78%) |
Sep 08, 2006 | 15908 | 16156 | 15832 | 16080 | 163,000 | +68.10(+0.43%) |
Sep 07, 2006 | 16142 | 16142 | 15944 | 16012 | 115,600 | -271.70(-1.67%) |
Sep 06, 2006 | 16350 | 16401 | 16245 | 16284 | 126,000 | -101.90(-0.62%) |
Sep 05, 2006 | 16357 | 16404 | 16281 | 16386 | 109,400 | +27.90(+0.17%) |
Sep 04, 2006 | 16280 | 16415 | 16280 | 16358 | 109,000 | +223.90(+1.39%) |
Sep 01, 2006 | 16073 | 16158 | 16030 | 16134 | 100,200 | -6.60(-0.04%) |
Aug 31, 2006 | 15885 | 16207 | 15882 | 16141 | 112,200 | +268.80(+1.69%) |
Aug 30, 2006 | 15930 | 15963 | 15769 | 15872 | 95,600 | -18.60(-0.12%) |
Aug 29, 2006 | 15882 | 15946 | 15812 | 15891 | 77,400 | +128.00(+0.81%) |
Aug 28, 2006 | 15953 | 16005 | 15745 | 15763 | 88,000 | -176.10(-1.10%) |
Aug 25, 2006 | 15956 | 16157 | 15875 | 15939 | 87,000 | -21.90(-0.14%) |
Aug 24, 2006 | 16088 | 16089 | 15911 | 15961 | 86,800 | -202.40(-1.25%) |
Aug 23, 2006 | 16162 | 16227 | 16118 | 16163 | 92,600 | -18.20(-0.11%) |
Aug 22, 2006 | 15995 | 16245 | 15995 | 16181 | 100,400 | +212.20(+1.33%) |
Aug 21, 2006 | 16104 | 16146 | 15937 | 15969 | 92,000 | -137.00(-0.85%) |
Aug 18, 2006 | 16053 | 16170 | 16022 | 16106 | 122,400 | +85.20(+0.53%) |
Aug 17, 2006 | 16143 | 16205 | 16008 | 16021 | 154,600 | -50.60(-0.31%) |
Aug 16, 2006 | 15971 | 16085 | 15963 | 16071 | 113,400 | +255.20(+1.61%) |
Aug 15, 2006 | 15832 | 15913 | 15808 | 15816 | 98,400 | -40.90(-0.26%) |
Aug 14, 2006 | 15551 | 15857 | 15550 | 15857 | 82,800 | +292.10(+1.88%) |
Aug 11, 2006 | 15622 | 15681 | 15556 | 15565 | 113,600 | -65.90(-0.42%) |
Aug 10, 2006 | 15585 | 15691 | 15536 | 15631 | 105,800 | -25.70(-0.16%) |
Aug 09, 2006 | 15417 | 15659 | 15240 | 15657 | 111,400 | +191.90(+1.24%) |
Aug 08, 2006 | 15234 | 15477 | 15189 | 15465 | 89,200 | +310.60(+2.05%) |
Aug 07, 2006 | 15494 | 15516 | 15154 | 15154 | 90,000 | -345.10(-2.23%) |
Aug 04, 2006 | 15503 | 15556 | 15435 | 15499 | 89,200 | +28.80(+0.19%) |
Aug 03, 2006 | 15527 | 15581 | 15442 | 15470 | 87,000 | +6.10(+0.04%) |
Aug 02, 2006 | 15342 | 15466 | 15288 | 15464 | 95,600 | +23.40(+0.15%) |
Aug 01, 2006 | 15388 | 15522 | 15366 | 15441 | 93,000 | -15.90(-0.10%) |
Jul 31, 2006 | 15462 | 15536 | 15433 | 15457 | 109,400 | +113.90(+0.74%) |
Jul 28, 2006 | 15217 | 15352 | 15150 | 15343 | 113,000 | +163.10(+1.07%) |
Jul 27, 2006 | 14884 | 15220 | 14840 | 15180 | 109,600 | +295.70(+1.99%) |
Jul 26, 2006 | 15066 | 15108 | 14883 | 14884 | 94,600 | -121.10(-0.81%) |
Jul 25, 2006 | 14971 | 15078 | 14948 | 15005 | 99,400 | +210.70(+1.42%) |
Jul 24, 2006 | 14701 | 14852 | 14561 | 14794 | 98,400 | -26.80(-0.18%) |
Jul 21, 2006 | 14825 | 14868 | 14784 | 14821 | 91,200 | -125.50(-0.84%) |
Jul 20, 2006 | 14714 | 14962 | 14705 | 14947 | 107,000 | +446.50(+3.08%) |
Jul 19, 2006 | 14504 | 14626 | 14456 | 14500 | 116,200 | +63.10(+0.44%) |
Jul 18, 2006 | 14714 | 14747 | 14437 | 14437 | 128,000 | -408.00(-2.75%) |
Jul 17, 2006 | 14845 | 14845 | 14845 | 14845 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 14914 | 14998 | 14816 | 14845 | 114,200 | -252.80(-1.67%) |
Jul 13, 2006 | 15128 | 15370 | 15054 | 15098 | 111,800 | -151.30(-0.99%) |
Jul 12, 2006 | 15405 | 15464 | 15169 | 15249 | 111,400 | -224.50(-1.45%) |
Jul 11, 2006 | 15485 | 15498 | 15334 | 15474 | 102,000 | -79.00(-0.51%) |
Jul 10, 2006 | 15150 | 15555 | 15080 | 15553 | 111,200 | +245.20(+1.60%) |
Jul 07, 2006 | 15428 | 15437 | 15276 | 15308 | 90,400 | -13.80(-0.09%) |
Jul 06, 2006 | 15455 | 15461 | 15278 | 15321 | 94,600 | -202.50(-1.30%) |
Jul 05, 2006 | 15504 | 15585 | 15480 | 15524 | 89,600 | -114.60(-0.73%) |
Jul 04, 2006 | 15677 | 15710 | 15618 | 15638 | 91,000 | +66.90(+0.43%) |
Jul 03, 2006 | 15573 | 15617 | 15513 | 15572 | 102,600 | +66.40(+0.43%) |
Jun 30, 2006 | 15333 | 15521 | 15333 | 15505 | 108,800 | +384.00(+2.54%) |
Jun 29, 2006 | 14982 | 15138 | 14976 | 15121 | 87,600 | +235.10(+1.58%) |
Jun 28, 2006 | 14998 | 14998 | 14825 | 14886 | 96,400 | -285.70(-1.88%) |
Jun 27, 2006 | 15166 | 15207 | 15095 | 15172 | 94,000 | +19.40(+0.13%) |
Jun 26, 2006 | 15080 | 15217 | 14988 | 15152 | 93,200 | +28.40(+0.19%) |
Jun 23, 2006 | 15002 | 15126 | 14866 | 15124 | 98,200 | -11.70(-0.08%) |
Jun 22, 2006 | 14812 | 15138 | 14812 | 15136 | 109,000 | +491.40(+3.36%) |
Jun 21, 2006 | 14713 | 14713 | 14483 | 14644 | 95,000 | -4.10(-0.03%) |
Jun 20, 2006 | 14811 | 14846 | 14622 | 14648 | 91,800 | -211.90(-1.43%) |
Jun 19, 2006 | 14816 | 14919 | 14772 | 14860 | 86,400 | -19.00(-0.13%) |
Jun 16, 2006 | 14679 | 14977 | 14679 | 14879 | 130,200 | +408.50(+2.82%) |
Jun 15, 2006 | 14453 | 14594 | 14418 | 14471 | 112,600 | +161.20(+1.13%) |
Jun 14, 2006 | 14084 | 14459 | 14046 | 14310 | 146,000 | +91.00(+0.64%) |
Jun 13, 2006 | 14651 | 14658 | 14219 | 14219 | 118,600 | -614.40(-4.14%) |
Jun 12, 2006 | 14686 | 14845 | 14581 | 14833 | 116,000 | +82.20(+0.56%) |
Jun 09, 2006 | 14530 | 14826 | 14389 | 14751 | 219,200 | +117.80(+0.81%) |
Jun 08, 2006 | 14990 | 14990 | 14497 | 14633 | 171,400 | -463.00(-3.07%) |
Jun 07, 2006 | 15285 | 15433 | 15095 | 15096 | 122,200 | -288.90(-1.88%) |
Jun 06, 2006 | 15501 | 15508 | 15341 | 15385 | 96,200 | -283.40(-1.81%) |
Jun 05, 2006 | 15719 | 15785 | 15623 | 15668 | 89,600 | -121.00(-0.77%) |
Jun 02, 2006 | 15600 | 15789 | 15267 | 15789 | 141,200 | +285.60(+1.84%) |
Jun 01, 2006 | 15603 | 15655 | 15418 | 15504 | 102,600 | +36.40(+0.24%) |
May 31, 2006 | 15661 | 15661 | 15442 | 15467 | 114,400 | -392.20(-2.47%) |
May 30, 2006 | 15921 | 15938 | 15815 | 15860 | 86,400 | -56.20(-0.35%) |
May 29, 2006 | 16112 | 16112 | 15885 | 15916 | 96,800 | -55.10(-0.35%) |
May 26, 2006 | 15828 | 15971 | 15819 | 15971 | 102,000 | +277.00(+1.77%) |
May 25, 2006 | 15809 | 15849 | 15645 | 15694 | 104,600 | -213.40(-1.34%) |
May 24, 2006 | 15677 | 15907 | 15508 | 15907 | 136,200 | +308.00(+1.97%) |
May 23, 2006 | 15722 | 15776 | 15583 | 15599 | 137,200 | -258.70(-1.63%) |
May 22, 2006 | 16255 | 16268 | 15837 | 15858 | 126,400 | -297.60(-1.84%) |
May 19, 2006 | 16041 | 16166 | 15926 | 16156 | 125,000 | +68.30(+0.42%) |
May 18, 2006 | 16089 | 16139 | 15914 | 16087 | 131,800 | -220.50(-1.35%) |
May 17, 2006 | 16259 | 16319 | 16034 | 16308 | 147,800 | +149.30(+0.92%) |
May 16, 2006 | 16509 | 16596 | 16117 | 16158 | 134,600 | -328.50(-1.99%) |
May 15, 2006 | 16396 | 16487 | 16317 | 16487 | 118,800 | -114.90(-0.69%) |
May 12, 2006 | 16656 | 16656 | 16422 | 16602 | 131,600 | -260.30(-1.54%) |
May 11, 2006 | 16887 | 17087 | 16841 | 16862 | 110,200 | -89.80(-0.53%) |
May 10, 2006 | 17162 | 17253 | 16883 | 16952 | 127,600 | -239.00(-1.39%) |
May 09, 2006 | 17254 | 17294 | 17179 | 17191 | 116,600 | -100.80(-0.58%) |
May 08, 2006 | 17334 | 17375 | 17249 | 17292 | 121,000 | +137.90(+0.80%) |
May 05, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 04, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 03, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 02, 2006 | 16920 | 17188 | 16900 | 17154 | 89,200 | +228.10(+1.35%) |
May 01, 2006 | 16930 | 16965 | 16869 | 16926 | 79,600 | +19.50(+0.12%) |
Apr 28, 2006 | 17039 | 17044 | 16750 | 16906 | 112,400 | -208.30(-1.22%) |
Apr 27, 2006 | 17119 | 17176 | 17095 | 17114 | 103,600 | +58.60(+0.34%) |
Apr 26, 2006 | 16993 | 17108 | 16944 | 17056 | 105,200 | +85.60(+0.50%) |
Apr 25, 2006 | 16929 | 17000 | 16787 | 16970 | 103,400 | +55.90(+0.33%) |
Apr 24, 2006 | 17246 | 17246 | 16892 | 16914 | 110,600 | -489.60(-2.81%) |
Apr 21, 2006 | 17332 | 17480 | 17258 | 17404 | 109,000 | +86.50(+0.50%) |
Apr 20, 2006 | 17392 | 17413 | 17284 | 17318 | 96,200 | -32.60(-0.19%) |
Apr 19, 2006 | 17406 | 17459 | 17350 | 17350 | 104,600 | +117.20(+0.68%) |
Apr 18, 2006 | 16972 | 17268 | 16945 | 17233 | 98,400 | +232.50(+1.37%) |
Apr 17, 2006 | 17234 | 17234 | 17000 | 17000 | 78,200 | -233.40(-1.35%) |
Apr 14, 2006 | 17319 | 17319 | 17149 | 17234 | 89,600 | +34.60(+0.20%) |
Apr 13, 2006 | 17232 | 17303 | 17069 | 17199 | 101,200 | +36.60(+0.21%) |
Apr 12, 2006 | 17297 | 17325 | 17162 | 17163 | 117,400 | -255.50(-1.47%) |
Apr 11, 2006 | 17461 | 17489 | 17295 | 17418 | 111,600 | -38.50(-0.22%) |
Apr 10, 2006 | 17455 | 17490 | 17385 | 17457 | 104,000 | -106.80(-0.61%) |
Apr 07, 2006 | 17499 | 17563 | 17419 | 17563 | 118,000 | +74.10(+0.42%) |
Apr 06, 2006 | 17366 | 17489 | 17347 | 17489 | 111,400 | +245.30(+1.42%) |
Apr 05, 2006 | 17340 | 17464 | 17187 | 17244 | 125,800 | -48.90(-0.28%) |
Apr 04, 2006 | 17296 | 17410 | 17266 | 17293 | 115,400 | -40.40(-0.23%) |
Apr 03, 2006 | 17128 | 17387 | 17106 | 17333 | 129,600 | +273.60(+1.60%) |
Apr 01, 2006 | 17089 | 17095 | 16996 | 17060 | 100,600 | +14.40(+0.08%) |
Mar 31, 2006 | 17011 | 17126 | 16974 | 17045 | 140,400 | +106.90(+0.63%) |
Mar 30, 2006 | 16670 | 16976 | 16614 | 16938 | 109,000 | +248.20(+1.49%) |
Mar 29, 2006 | 16550 | 16690 | 16464 | 16690 | 95,600 | +40.10(+0.24%) |
Mar 28, 2006 | 16600 | 16711 | 16600 | 16650 | 92,600 | +0.00(+0.00%) |
Mar 27, 2006 | 16600 | 16711 | 16600 | 16650 | 0 | +89.20(+0.54%) |
Mar 25, 2006 | 16502 | 16612 | 16462 | 16561 | 80,800 | +71.50(+0.43%) |
Mar 24, 2006 | 16606 | 16661 | 16464 | 16489 | 99,000 | -6.10(-0.04%) |
Mar 23, 2006 | 16578 | 16583 | 16477 | 16496 | 122,600 | +0.00(+0.00%) |
Mar 22, 2006 | 16578 | 16583 | 16477 | 16496 | 0 | -129.30(-0.78%) |
Mar 21, 2006 | 16299 | 16667 | 16299 | 16625 | 102,200 | +0.00(+0.00%) |
Mar 20, 2006 | 16299 | 16667 | 16299 | 16625 | 0 | +285.10(+1.74%) |
Mar 18, 2006 | 16173 | 16340 | 16106 | 16340 | 90,600 | +243.50(+1.51%) |
Mar 17, 2006 | 16355 | 16356 | 16032 | 16096 | 97,400 | -222.80(-1.37%) |
Mar 16, 2006 | 16342 | 16368 | 16292 | 16319 | 89,600 | +80.60(+0.50%) |
Mar 15, 2006 | 16401 | 16410 | 16238 | 16238 | 94,600 | -123.10(-0.75%) |
Mar 14, 2006 | 16265 | 16380 | 16242 | 16362 | 94,800 | +0.00(+0.00%) |
Mar 13, 2006 | 16265 | 16380 | 16242 | 16362 | 0 | +245.90(+1.53%) |
Mar 11, 2006 | 16007 | 16265 | 15982 | 16116 | 166,800 | +78.70(+0.49%) |
Mar 10, 2006 | 15645 | 16050 | 15645 | 16037 | 117,800 | +409.40(+2.62%) |
Mar 09, 2006 | 15658 | 15721 | 15553 | 15628 | 113,400 | -98.50(-0.63%) |
Mar 08, 2006 | 15865 | 15865 | 15678 | 15726 | 113,000 | -175.20(-1.10%) |
Mar 07, 2006 | 15669 | 15901 | 15610 | 15901 | 99,800 | +0.00(+0.00%) |
Mar 06, 2006 | 15669 | 15901 | 15610 | 15901 | 0 | +237.90(+1.52%) |
Mar 04, 2006 | 15835 | 15897 | 15659 | 15663 | 111,200 | -246.50(-1.55%) |
Mar 03, 2006 | 16069 | 16106 | 15880 | 15910 | 118,200 | -54.70(-0.34%) |
Mar 02, 2006 | 16027 | 16053 | 15911 | 15964 | 139,200 | -240.90(-1.49%) |
Mar 01, 2006 | 16219 | 16230 | 15953 | 16205 | 154,400 | +12.40(+0.08%) |
Feb 28, 2006 | 16156 | 16290 | 16123 | 16193 | 152,600 | +0.00(+0.00%) |
Feb 27, 2006 | 16156 | 16290 | 16123 | 16193 | 0 | +91.10(+0.57%) |
Feb 25, 2006 | 16035 | 16118 | 15947 | 16102 | 122,800 | +5.80(+0.04%) |
Feb 24, 2006 | 15909 | 16096 | 15892 | 16096 | 121,400 | +314.30(+1.99%) |
Feb 23, 2006 | 15883 | 15923 | 15680 | 15782 | 145,600 | -113.10(-0.71%) |
Feb 22, 2006 | 15603 | 15895 | 15574 | 15895 | 126,800 | +457.00(+2.96%) |
Feb 21, 2006 | 15621 | 15662 | 15390 | 15438 | 128,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15621 | 15662 | 15390 | 15438 | 0 | -275.60(-1.75%) |
Feb 18, 2006 | 16078 | 16130 | 15703 | 15714 | 121,600 | -330.20(-2.06%) |
Feb 17, 2006 | 15901 | 16109 | 15842 | 16044 | 116,200 | +110.90(+0.70%) |
Feb 16, 2006 | 16303 | 16313 | 15933 | 15933 | 123,200 | -252.10(-1.56%) |
Feb 15, 2006 | 15845 | 16185 | 15692 | 16185 | 149,200 | +307.20(+1.93%) |
Feb 14, 2006 | 16192 | 16192 | 15878 | 15878 | 143,800 | +0.00(+0.00%) |
Feb 13, 2006 | 16192 | 16192 | 15878 | 15878 | 0 | -380.10(-2.34%) |
Feb 11, 2006 | 16526 | 16526 | 16091 | 16258 | 180,200 | -181.90(-1.11%) |
Feb 10, 2006 | 16445 | 16540 | 16351 | 16440 | 130,800 | +167.00(+1.03%) |
Feb 09, 2006 | 16610 | 16683 | 16273 | 16273 | 134,400 | -448.30(-2.68%) |
Feb 08, 2006 | 16768 | 16769 | 16681 | 16721 | 151,400 | -26.80(-0.16%) |
Feb 07, 2006 | 16736 | 16777 | 16578 | 16748 | 120,200 | +0.00(+0.00%) |
Feb 06, 2006 | 16736 | 16777 | 16578 | 16748 | 0 | +88.20(+0.53%) |
Feb 04, 2006 | 16596 | 16665 | 16568 | 16660 | 125,000 | -51.00(-0.31%) |
Feb 03, 2006 | 16633 | 16736 | 16612 | 16711 | 158,600 | +230.50(+1.40%) |
Feb 02, 2006 | 16595 | 16672 | 16480 | 16480 | 160,400 | -169.70(-1.02%) |
Feb 01, 2006 | 16604 | 16719 | 16561 | 16650 | 143,200 | +98.60(+0.60%) |
Jan 31, 2006 | 16616 | 16755 | 16539 | 16551 | 203,400 | +0.00(+0.00%) |
Jan 30, 2006 | 16616 | 16755 | 16539 | 16551 | 0 | +90.50(+0.55%) |
Jan 28, 2006 | 16080 | 16461 | 16080 | 16461 | 153,800 | +569.70(+3.59%) |
Jan 27, 2006 | 15784 | 15891 | 15765 | 15891 | 121,800 | +240.00(+1.53%) |
Jan 26, 2006 | 15726 | 15850 | 15651 | 15651 | 143,800 | +2.10(+0.01%) |
Jan 25, 2006 | 15471 | 15685 | 15470 | 15649 | 94,600 | +288.20(+1.88%) |
Jan 24, 2006 | 15498 | 15565 | 15313 | 15361 | 108,400 | +0.00(+0.00%) |
Jan 23, 2006 | 15498 | 15565 | 15313 | 15361 | 0 | -336.00(-2.14%) |
Jan 21, 2006 | 15847 | 15875 | 15598 | 15697 | 124,000 | +0.40(+0.00%) |
Jan 20, 2006 | 15397 | 15741 | 15397 | 15696 | 148,000 | +355.10(+2.31%) |
Jan 19, 2006 | 15726 | 15726 | 15060 | 15341 | 192,400 | -464.80(-2.94%) |
Jan 18, 2006 | 16152 | 16324 | 15806 | 15806 | 140,200 | -462.00(-2.84%) |
Jan 17, 2006 | 16360 | 16388 | 16222 | 16268 | 110,000 | +0.00(+0.00%) |
Jan 16, 2006 | 16360 | 16388 | 16222 | 16268 | 0 | -186.90(-1.14%) |
Jan 14, 2006 | 16454 | 16490 | 16383 | 16455 | 137,400 | +9.70(+0.06%) |
Jan 13, 2006 | 16427 | 16473 | 16310 | 16445 | 129,800 | +81.60(+0.50%) |
Jan 12, 2006 | 16165 | 16364 | 16005 | 16364 | 146,200 | +239.30(+1.48%) |
Jan 11, 2006 | 16487 | 16487 | 16124 | 16124 | 154,600 | +0.00(+0.00%) |
Jan 10, 2006 | 16487 | 16487 | 16124 | 16124 | 0 | -303.90(-1.85%) |
Jan 09, 2006 | 16428 | 16428 | 16428 | 16428 | 0 | +0.00(+0.00%) |
Jan 07, 2006 | 16408 | 16480 | 16320 | 16428 | 170,400 | +2.80(+0.02%) |
Jan 06, 2006 | 16441 | 16474 | 16368 | 16425 | 164,600 | +63.90(+0.39%) |
Jan 05, 2006 | 16295 | 16362 | 16251 | 16362 | 94,200 | +0.00(+0.00%) |
Jan 04, 2006 | 16295 | 16362 | 16251 | 16362 | 0 | +250.10(+1.55%) |
Jan 03, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 16413 | 16413 | 16111 | 16111 | 55,600 | -232.80(-1.42%) |
Dec 30, 2005 | 16248 | 16446 | 16247 | 16344 | 96,200 | +149.60(+0.92%) |
Dec 29, 2005 | 15921 | 16195 | 15911 | 16195 | 82,000 | +225.20(+1.41%) |
Dec 28, 2005 | 16034 | 16079 | 15963 | 15969 | 84,400 | -138.30(-0.86%) |
Dec 27, 2005 | 16028 | 16109 | 16026 | 16108 | 101,800 | +0.00(+0.00%) |
Dec 26, 2005 | 16028 | 16109 | 16026 | 16108 | 0 | +166.30(+1.04%) |
Dec 23, 2005 | 15976 | 15991 | 15760 | 15941 | 161,800 | -16.20(-0.10%) |
Dec 22, 2005 | 15713 | 16010 | 15712 | 15958 | 134,800 | +316.30(+2.02%) |
Dec 21, 2005 | 15389 | 15648 | 15365 | 15641 | 122,200 | +249.80(+1.62%) |
Dec 20, 2005 | 15252 | 15392 | 15196 | 15392 | 98,200 | +0.00(+0.00%) |
Dec 19, 2005 | 15252 | 15392 | 15196 | 15392 | 0 | +218.40(+1.44%) |
Dec 17, 2005 | 15222 | 15366 | 15096 | 15173 | 149,000 | -81.30(-0.53%) |
Dec 16, 2005 | 15376 | 15469 | 15254 | 15254 | 151,400 | -210.20(-1.36%) |
Dec 15, 2005 | 15818 | 15886 | 15447 | 15465 | 228,800 | -314.30(-1.99%) |
Dec 14, 2005 | 15754 | 15782 | 15666 | 15779 | 238,400 | +40.20(+0.26%) |
Dec 13, 2005 | 15550 | 15765 | 15548 | 15739 | 185,600 | +0.00(+0.00%) |
Dec 12, 2005 | 15550 | 15765 | 15548 | 15739 | 0 | +334.70(+2.17%) |
Dec 10, 2005 | 15128 | 15447 | 15117 | 15404 | 254,400 | +220.60(+1.45%) |
Dec 09, 2005 | 15471 | 15523 | 15183 | 15183 | 147,800 | -301.30(-1.95%) |
Dec 08, 2005 | 15520 | 15558 | 15468 | 15485 | 151,200 | +61.30(+0.40%) |
Dec 07, 2005 | 15519 | 15573 | 15423 | 15423 | 188,600 | -127.90(-0.82%) |
Dec 06, 2005 | 15414 | 15563 | 15380 | 15551 | 244,600 | +0.00(+0.00%) |
Dec 05, 2005 | 15414 | 15563 | 15380 | 15551 | 0 | +129.70(+0.84%) |
Dec 03, 2005 | 15273 | 15422 | 15245 | 15422 | 211,800 | +291.10(+1.92%) |
Dec 02, 2005 | 14915 | 15130 | 14880 | 15130 | 150,800 | +258.30(+1.74%) |
Dec 01, 2005 | 14981 | 15013 | 14872 | 14872 | 149,000 | -55.50(-0.37%) |
Nov 30, 2005 | 14901 | 14995 | 14868 | 14928 | 128,200 | -59.20(-0.40%) |
Nov 29, 2005 | 14848 | 14987 | 14822 | 14987 | 121,400 | +0.00(+0.00%) |
Nov 28, 2005 | 14848 | 14987 | 14822 | 14987 | 0 | +202.60(+1.37%) |
Nov 26, 2005 | 14694 | 14784 | 14613 | 14784 | 128,000 | +41.70(+0.28%) |
Nov 25, 2005 | 14817 | 14867 | 14722 | 14743 | 130,400 | +0.00(+0.00%) |
Nov 24, 2005 | 14817 | 14867 | 14722 | 14743 | 0 | +34.30(+0.23%) |
Nov 23, 2005 | 14726 | 14763 | 14650 | 14708 | 128,400 | +27.90(+0.19%) |
Nov 22, 2005 | 14719 | 14808 | 14591 | 14680 | 171,000 | +0.00(+0.00%) |
Nov 21, 2005 | 14719 | 14808 | 14591 | 14680 | 0 | +57.30(+0.39%) |
Nov 19, 2005 | 14543 | 14633 | 14543 | 14623 | 150,800 | +211.30(+1.47%) |
Nov 18, 2005 | 14193 | 14449 | 14170 | 14412 | 171,600 | +240.90(+1.70%) |
Nov 17, 2005 | 14036 | 14171 | 14016 | 14171 | 186,800 | +79.10(+0.56%) |
Nov 16, 2005 | 14070 | 14142 | 14044 | 14092 | 166,600 | -24.20(-0.17%) |
Nov 15, 2005 | 14219 | 14219 | 14106 | 14116 | 153,600 | +0.00(+0.00%) |
Nov 14, 2005 | 14219 | 14219 | 14106 | 14116 | 0 | -39.10(-0.28%) |
Nov 12, 2005 | 14170 | 14206 | 14134 | 14155 | 151,200 | +74.20(+0.53%) |
Nov 11, 2005 | 14058 | 14122 | 13982 | 14081 | 181,400 | +8.70(+0.06%) |
Nov 10, 2005 | 13989 | 14136 | 13951 | 14072 | 252,400 | +35.50(+0.25%) |
Nov 09, 2005 | 14068 | 14072 | 13983 | 14037 | 302,000 | -24.90(-0.18%) |
Nov 08, 2005 | 14084 | 14098 | 13983 | 14062 | 213,800 | +0.00(+0.00%) |
Nov 07, 2005 | 14084 | 14098 | 13983 | 14062 | 0 | -14.40(-0.10%) |
Nov 05, 2005 | 14041 | 14100 | 13979 | 14076 | 226,800 | +0.00(+0.00%) |
Nov 04, 2005 | 14041 | 14100 | 13979 | 14076 | 0 | +181.20(+1.30%) |
Nov 03, 2005 | 13865 | 13928 | 13808 | 13895 | 241,000 | +26.90(+0.19%) |
Nov 02, 2005 | 13718 | 13868 | 13706 | 13868 | 113,800 | +261.40(+1.92%) |
Nov 01, 2005 | 13460 | 13606 | 13456 | 13606 | 179,000 | +0.00(+0.00%) |
Oct 31, 2005 | 13460 | 13606 | 13456 | 13606 | 0 | +260.00(+1.95%) |
Oct 28, 2005 | 13345 | 13373 | 13273 | 13346 | 158,200 | -70.60(-0.53%) |
Oct 27, 2005 | 13441 | 13501 | 13388 | 13417 | 166,000 | +22.10(+0.16%) |
Oct 26, 2005 | 13292 | 13406 | 13286 | 13395 | 143,400 | +114.40(+0.86%) |
Oct 25, 2005 | 13228 | 13337 | 13219 | 13281 | 149,200 | +174.40(+1.33%) |
Oct 24, 2005 | 13232 | 13244 | 13083 | 13106 | 115,800 | -93.80(-0.71%) |
Oct 21, 2005 | 13066 | 13243 | 12996 | 13200 | 142,800 | +9.50(+0.07%) |
Oct 20, 2005 | 13222 | 13264 | 13176 | 13190 | 170,400 | +61.00(+0.46%) |
Oct 19, 2005 | 13298 | 13305 | 13074 | 13130 | 179,200 | -222.70(-1.67%) |
Oct 18, 2005 | 13376 | 13442 | 13322 | 13352 | 187,600 | -48.10(-0.36%) |
Oct 17, 2005 | 13486 | 13511 | 13342 | 13400 | 119,400 | -20.20(-0.15%) |
Oct 14, 2005 | 13581 | 13581 | 13362 | 13420 | 136,400 | -28.70(-0.21%) |
Oct 13, 2005 | 13388 | 13476 | 13267 | 13449 | 134,600 | -14.50(-0.11%) |
Oct 12, 2005 | 13566 | 13704 | 13464 | 13464 | 202,200 | -93.00(-0.69%) |
Oct 11, 2005 | 13280 | 13557 | 13242 | 13557 | 170,600 | +329.00(+2.49%) |
Oct 10, 2005 | 13228 | 13228 | 13228 | 13228 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 13279 | 13332 | 13221 | 13228 | 163,000 | -131.80(-0.99%) |
Oct 06, 2005 | 13555 | 13555 | 13286 | 13360 | 180,200 | -330.40(-2.41%) |
Oct 05, 2005 | 13762 | 13784 | 13656 | 13690 | 181,200 | -48.90(-0.36%) |
Oct 04, 2005 | 13597 | 13739 | 13593 | 13739 | 201,600 | +213.50(+1.58%) |