Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.370 | 4.370 | 4.260 | 4.280 | 140,500 | -0.05(-1.15%) |
Oct 30, 2006 | 4.150 | 4.370 | 4.150 | 4.330 | 125,500 | +0.17(+4.09%) |
Oct 27, 2006 | 4.310 | 4.360 | 4.160 | 4.160 | 513,000 | -0.15(-3.48%) |
Oct 26, 2006 | 4.300 | 4.380 | 4.280 | 4.310 | 2,523,400 | +0.10(+2.38%) |
Oct 25, 2006 | 4.200 | 4.250 | 4.090 | 4.210 | 99,700 | +0.02(+0.48%) |
Oct 24, 2006 | 4.310 | 4.320 | 4.170 | 4.190 | 91,200 | -0.12(-2.78%) |
Oct 23, 2006 | 4.350 | 4.410 | 4.280 | 4.310 | 177,600 | -0.04(-0.92%) |
Oct 20, 2006 | 4.450 | 4.450 | 4.320 | 4.350 | 122,100 | -0.03(-0.68%) |
Oct 19, 2006 | 4.250 | 4.470 | 4.240 | 4.380 | 191,600 | +0.13(+3.06%) |
Oct 18, 2006 | 4.250 | 4.300 | 4.200 | 4.250 | 92,000 | +0.03(+0.71%) |
Oct 17, 2006 | 4.340 | 4.340 | 4.200 | 4.220 | 84,200 | -0.13(-2.99%) |
Oct 16, 2006 | 4.270 | 4.350 | 4.250 | 4.350 | 147,900 | +0.11(+2.59%) |
Oct 13, 2006 | 4.250 | 4.280 | 4.200 | 4.240 | 129,800 | +0.01(+0.24%) |
Oct 12, 2006 | 4.200 | 4.300 | 4.140 | 4.230 | 213,000 | +0.08(+1.93%) |
Oct 11, 2006 | 4.100 | 4.240 | 4.050 | 4.150 | 126,400 | +0.05(+1.22%) |
Oct 10, 2006 | 4.120 | 4.130 | 4.040 | 4.100 | 90,800 | -0.01(-0.24%) |
Oct 09, 2006 | 4.220 | 4.260 | 4.030 | 4.110 | 140,000 | -0.10(-2.38%) |
Oct 06, 2006 | 4.170 | 4.260 | 4.150 | 4.210 | 60,400 | +0.01(+0.24%) |
Oct 05, 2006 | 4.180 | 4.230 | 4.160 | 4.200 | 146,300 | +0.02(+0.48%) |
Oct 04, 2006 | 3.970 | 4.200 | 3.950 | 4.180 | 158,200 | +0.21(+5.29%) |
Oct 03, 2006 | 4.010 | 4.060 | 3.950 | 3.970 | 114,000 | -0.06(-1.49%) |
Oct 02, 2006 | 4.150 | 4.150 | 3.940 | 4.030 | 440,300 | -0.16(-3.82%) |
Sep 29, 2006 | 4.160 | 4.220 | 4.120 | 4.190 | 459,400 | +0.02(+0.48%) |
Sep 28, 2006 | 4.100 | 4.210 | 4.050 | 4.170 | 138,400 | +0.09(+2.21%) |
Sep 27, 2006 | 4.020 | 4.150 | 4.020 | 4.080 | 527,100 | +0.05(+1.24%) |
Sep 26, 2006 | 4.260 | 4.260 | 4.020 | 4.030 | 111,800 | -0.21(-4.95%) |
Sep 25, 2006 | 4.110 | 4.320 | 4.070 | 4.240 | 101,500 | +0.13(+3.16%) |
Sep 22, 2006 | 4.100 | 4.140 | 4.020 | 4.110 | 468,300 | -0.02(-0.48%) |
Sep 21, 2006 | 4.170 | 4.220 | 4.100 | 4.130 | 719,100 | -0.01(-0.24%) |
Sep 20, 2006 | 4.300 | 4.300 | 4.100 | 4.140 | 386,300 | -0.16(-3.72%) |
Sep 19, 2006 | 4.010 | 4.350 | 3.900 | 4.300 | 350,100 | +0.29(+7.23%) |
Sep 18, 2006 | 4.090 | 4.110 | 4.010 | 4.010 | 94,000 | -0.09(-2.20%) |
Sep 15, 2006 | 4.140 | 4.150 | 4.050 | 4.100 | 343,000 | +0.00(+0.00%) |
Sep 14, 2006 | 4.070 | 4.140 | 4.060 | 4.100 | 224,600 | +0.00(+0.00%) |
Sep 13, 2006 | 4.100 | 4.110 | 4.040 | 4.100 | 134,000 | +0.03(+0.74%) |
Sep 12, 2006 | 4.000 | 4.090 | 3.980 | 4.070 | 100,700 | +0.06(+1.50%) |
Sep 11, 2006 | 4.010 | 4.040 | 3.930 | 4.010 | 68,600 | -0.01(-0.25%) |
Sep 08, 2006 | 4.050 | 4.050 | 3.980 | 4.020 | 389,100 | -0.03(-0.74%) |
Sep 07, 2006 | 3.920 | 4.060 | 3.920 | 4.050 | 420,000 | +0.10(+2.53%) |
Sep 06, 2006 | 4.050 | 4.070 | 3.950 | 3.950 | 176,100 | -0.14(-3.42%) |
Sep 05, 2006 | 4.160 | 4.180 | 4.010 | 4.090 | 418,600 | -0.07(-1.68%) |
Sep 01, 2006 | 4.140 | 4.240 | 4.000 | 4.160 | 224,500 | +0.03(+0.73%) |
Aug 31, 2006 | 4.440 | 4.440 | 3.870 | 4.130 | 1,131,200 | -0.26(-5.92%) |
Aug 30, 2006 | 4.440 | 4.500 | 4.360 | 4.390 | 203,200 | -0.06(-1.35%) |
Aug 29, 2006 | 4.240 | 4.470 | 4.220 | 4.450 | 665,700 | +0.26(+6.21%) |
Aug 28, 2006 | 4.200 | 4.210 | 4.100 | 4.190 | 234,200 | +0.02(+0.48%) |
Aug 25, 2006 | 4.120 | 4.180 | 4.090 | 4.170 | 249,800 | +0.03(+0.72%) |
Aug 24, 2006 | 4.210 | 4.250 | 4.020 | 4.140 | 222,200 | -0.04(-0.96%) |
Aug 23, 2006 | 4.030 | 4.200 | 3.940 | 4.180 | 134,800 | +0.19(+4.76%) |
Aug 22, 2006 | 4.000 | 4.050 | 3.870 | 3.990 | 179,700 | -0.02(-0.50%) |
Aug 21, 2006 | 4.040 | 4.043 | 3.980 | 4.010 | 30,400 | -0.06(-1.47%) |
Aug 18, 2006 | 4.100 | 4.100 | 3.980 | 4.070 | 44,200 | +0.01(+0.25%) |
Aug 17, 2006 | 4.050 | 4.100 | 4.000 | 4.060 | 73,900 | -0.03(-0.73%) |
Aug 16, 2006 | 4.140 | 4.150 | 4.000 | 4.090 | 412,000 | -0.01(-0.24%) |
Aug 15, 2006 | 4.150 | 4.190 | 4.050 | 4.100 | 62,100 | +0.04(+0.99%) |
Aug 14, 2006 | 4.120 | 4.180 | 4.030 | 4.060 | 96,100 | -0.04(-0.98%) |
Aug 11, 2006 | 3.790 | 4.230 | 3.790 | 4.100 | 251,900 | -0.31(-7.03%) |
Aug 10, 2006 | 4.040 | 4.450 | 3.980 | 4.410 | 52,000 | +0.34(+8.35%) |
Aug 09, 2006 | 4.260 | 4.260 | 4.010 | 4.070 | 63,400 | -0.09(-2.16%) |
Aug 08, 2006 | 4.370 | 4.440 | 4.100 | 4.160 | 104,700 | -0.19(-4.37%) |
Aug 07, 2006 | 4.370 | 4.380 | 4.270 | 4.350 | 61,600 | -0.09(-2.03%) |
Aug 04, 2006 | 4.500 | 4.500 | 4.360 | 4.440 | 66,200 | -0.04(-0.89%) |
Aug 03, 2006 | 4.420 | 4.520 | 4.400 | 4.480 | 246,700 | +0.01(+0.22%) |
Aug 02, 2006 | 4.430 | 4.510 | 4.430 | 4.470 | 26,000 | +0.06(+1.36%) |
Aug 01, 2006 | 4.520 | 4.520 | 4.350 | 4.410 | 56,200 | -0.18(-3.92%) |
Jul 31, 2006 | 4.470 | 4.600 | 4.310 | 4.590 | 137,900 | +0.04(+0.88%) |
Jul 28, 2006 | 4.400 | 4.600 | 4.380 | 4.550 | 157,100 | +0.18(+4.12%) |
Jul 27, 2006 | 4.380 | 4.420 | 4.150 | 4.370 | 66,700 | +0.04(+0.92%) |
Jul 26, 2006 | 4.400 | 4.460 | 4.300 | 4.330 | 97,000 | -0.16(-3.56%) |
Jul 25, 2006 | 4.450 | 4.570 | 4.320 | 4.490 | 118,100 | +0.06(+1.35%) |
Jul 24, 2006 | 4.220 | 4.440 | 4.190 | 4.430 | 96,800 | +0.21(+4.98%) |
Jul 21, 2006 | 4.220 | 4.250 | 4.050 | 4.220 | 147,100 | -0.06(-1.40%) |
Jul 20, 2006 | 4.550 | 4.570 | 4.210 | 4.280 | 78,500 | -0.21(-4.68%) |
Jul 19, 2006 | 4.530 | 4.580 | 4.390 | 4.490 | 115,100 | -0.01(-0.22%) |
Jul 18, 2006 | 4.400 | 4.520 | 4.280 | 4.500 | 63,700 | +0.16(+3.69%) |
Jul 17, 2006 | 4.120 | 4.460 | 4.120 | 4.340 | 75,300 | +0.15(+3.58%) |
Jul 14, 2006 | 4.050 | 4.310 | 4.030 | 4.190 | 93,300 | +0.04(+0.96%) |
Jul 13, 2006 | 4.300 | 4.430 | 4.110 | 4.150 | 145,500 | -0.26(-5.90%) |
Jul 12, 2006 | 4.550 | 4.570 | 4.400 | 4.410 | 89,600 | -0.17(-3.71%) |
Jul 11, 2006 | 4.370 | 4.580 | 4.300 | 4.580 | 61,100 | +0.16(+3.62%) |
Jul 10, 2006 | 4.290 | 4.450 | 4.290 | 4.420 | 34,000 | +0.13(+3.03%) |
Jul 07, 2006 | 4.330 | 4.580 | 4.250 | 4.290 | 73,500 | -0.21(-4.67%) |
Jul 06, 2006 | 4.470 | 4.500 | 4.330 | 4.500 | 72,200 | +0.02(+0.45%) |
Jul 05, 2006 | 4.400 | 4.500 | 4.300 | 4.480 | 71,400 | -0.08(-1.75%) |
Jul 03, 2006 | 4.420 | 4.580 | 4.390 | 4.560 | 124,900 | +0.03(+0.66%) |
Jun 30, 2006 | 4.530 | 4.530 | 4.240 | 4.530 | 183,400 | -0.02(-0.44%) |
Jun 29, 2006 | 4.340 | 4.550 | 4.050 | 4.550 | 146,000 | +0.26(+6.06%) |
Jun 28, 2006 | 4.300 | 4.370 | 4.170 | 4.290 | 101,600 | -0.01(-0.23%) |
Jun 27, 2006 | 4.300 | 4.390 | 4.260 | 4.300 | 96,500 | +0.01(+0.23%) |
Jun 26, 2006 | 4.180 | 4.350 | 4.180 | 4.290 | 81,700 | +0.13(+3.12%) |
Jun 23, 2006 | 4.250 | 4.320 | 4.150 | 4.160 | 87,800 | -0.17(-3.93%) |
Jun 22, 2006 | 4.480 | 4.480 | 4.230 | 4.330 | 87,300 | -0.20(-4.42%) |
Jun 21, 2006 | 4.420 | 4.580 | 4.410 | 4.530 | 118,500 | +0.13(+2.95%) |
Jun 20, 2006 | 4.230 | 4.420 | 4.230 | 4.400 | 286,800 | +0.17(+4.02%) |
Jun 19, 2006 | 4.180 | 4.280 | 4.060 | 4.230 | 134,500 | +0.02(+0.48%) |
Jun 16, 2006 | 4.440 | 4.440 | 4.160 | 4.210 | 743,800 | -0.24(-5.39%) |
Jun 15, 2006 | 4.280 | 4.490 | 4.200 | 4.450 | 102,700 | +0.25(+5.95%) |
Jun 14, 2006 | 4.010 | 4.210 | 4.000 | 4.200 | 52,700 | +0.17(+4.22%) |
Jun 13, 2006 | 4.000 | 4.110 | 4.000 | 4.030 | 78,600 | +0.03(+0.75%) |
Jun 12, 2006 | 4.010 | 4.100 | 3.990 | 4.000 | 80,500 | -0.03(-0.74%) |
Jun 09, 2006 | 4.250 | 4.260 | 4.030 | 4.030 | 55,500 | -0.17(-4.05%) |
Jun 08, 2006 | 4.050 | 4.250 | 4.000 | 4.200 | 108,000 | +0.14(+3.45%) |
Jun 07, 2006 | 4.110 | 4.180 | 4.020 | 4.060 | 60,800 | +0.00(+0.00%) |
Jun 06, 2006 | 4.150 | 4.180 | 4.010 | 4.060 | 95,300 | -0.09(-2.17%) |
Jun 05, 2006 | 4.290 | 4.290 | 4.150 | 4.150 | 170,400 | -0.18(-4.16%) |
Jun 02, 2006 | 4.350 | 4.370 | 4.120 | 4.330 | 133,500 | +0.06(+1.41%) |
Jun 01, 2006 | 4.040 | 4.270 | 4.020 | 4.270 | 99,800 | +0.24(+5.96%) |
May 31, 2006 | 4.220 | 4.230 | 4.000 | 4.030 | 122,700 | -0.17(-4.05%) |
May 30, 2006 | 4.300 | 4.300 | 4.150 | 4.200 | 101,200 | -0.15(-3.45%) |
May 26, 2006 | 4.310 | 4.380 | 4.280 | 4.350 | 98,600 | +0.12(+2.84%) |
May 25, 2006 | 4.220 | 4.290 | 4.160 | 4.230 | 96,000 | +0.05(+1.20%) |
May 24, 2006 | 4.000 | 4.240 | 3.950 | 4.180 | 90,900 | +0.17(+4.24%) |
May 23, 2006 | 4.150 | 4.240 | 4.000 | 4.010 | 96,500 | -0.12(-2.91%) |
May 22, 2006 | 4.010 | 4.170 | 3.960 | 4.130 | 115,000 | +0.08(+1.98%) |
May 19, 2006 | 4.000 | 4.100 | 3.950 | 4.050 | 180,200 | +0.01(+0.25%) |
May 18, 2006 | 4.060 | 4.110 | 4.040 | 4.040 | 35,000 | -0.03(-0.74%) |
May 17, 2006 | 3.990 | 4.150 | 3.930 | 4.070 | 84,000 | +0.02(+0.49%) |
May 16, 2006 | 3.920 | 4.120 | 3.920 | 4.050 | 440,400 | +0.13(+3.32%) |
May 15, 2006 | 3.150 | 4.040 | 3.170 | 3.920 | 151,100 | -0.08(-2.00%) |
May 12, 2006 | 3.510 | 4.250 | 3.510 | 4.000 | 243,100 | -0.08(-1.96%) |
May 11, 2006 | 3.690 | 4.250 | 3.690 | 4.080 | 169,900 | -0.16(-3.77%) |
May 10, 2006 | 4.290 | 4.310 | 4.230 | 4.240 | 102,000 | -0.05(-1.17%) |
May 09, 2006 | 4.450 | 4.460 | 4.280 | 4.290 | 216,800 | -0.18(-4.03%) |
May 08, 2006 | 4.420 | 4.500 | 4.410 | 4.470 | 42,100 | -0.02(-0.45%) |
May 05, 2006 | 4.500 | 4.510 | 4.470 | 4.490 | 39,500 | +0.03(+0.67%) |
May 04, 2006 | 4.370 | 4.480 | 4.320 | 4.460 | 58,200 | +0.05(+1.13%) |
May 03, 2006 | 4.460 | 4.480 | 4.330 | 4.410 | 101,300 | -0.04(-0.90%) |
May 02, 2006 | 4.470 | 4.480 | 4.400 | 4.450 | 120,900 | -0.06(-1.33%) |
May 01, 2006 | 4.620 | 4.710 | 4.440 | 4.510 | 113,600 | -0.05(-1.10%) |
Apr 28, 2006 | 4.600 | 4.600 | 4.510 | 4.560 | 83,200 | -0.09(-1.94%) |
Apr 27, 2006 | 4.500 | 4.900 | 4.450 | 4.650 | 241,600 | +0.12(+2.65%) |
Apr 26, 2006 | 4.460 | 4.550 | 4.420 | 4.530 | 68,500 | +0.05(+1.12%) |
Apr 25, 2006 | 4.530 | 4.560 | 4.420 | 4.480 | 239,200 | -0.09(-1.97%) |
Apr 24, 2006 | 4.460 | 4.660 | 4.430 | 4.570 | 152,900 | +0.09(+2.01%) |
Apr 21, 2006 | 4.700 | 4.700 | 4.420 | 4.480 | 2,237,700 | -0.11(-2.40%) |
Apr 20, 2006 | 4.790 | 4.800 | 4.580 | 4.590 | 137,700 | -0.19(-3.97%) |
Apr 19, 2006 | 4.920 | 4.920 | 4.720 | 4.780 | 365,900 | -0.15(-3.04%) |
Apr 18, 2006 | 4.650 | 4.990 | 4.650 | 4.930 | 134,600 | +0.31(+6.71%) |
Apr 17, 2006 | 4.600 | 4.620 | 4.520 | 4.620 | 70,200 | +0.05(+1.09%) |
Apr 13, 2006 | 4.560 | 4.610 | 4.490 | 4.570 | 36,500 | +0.01(+0.22%) |
Apr 12, 2006 | 4.020 | 4.620 | 4.020 | 4.560 | 127,700 | +0.05(+1.11%) |
Apr 11, 2006 | 4.480 | 4.540 | 4.350 | 4.510 | 103,500 | +0.05(+1.12%) |
Apr 10, 2006 | 4.460 | 4.500 | 4.360 | 4.460 | 108,900 | +0.00(+0.00%) |
Apr 07, 2006 | 4.650 | 4.690 | 4.400 | 4.460 | 132,600 | -0.16(-3.46%) |
Apr 06, 2006 | 4.590 | 4.750 | 4.510 | 4.620 | 123,200 | +0.03(+0.65%) |
Apr 05, 2006 | 4.600 | 4.650 | 4.500 | 4.590 | 79,800 | -0.03(-0.65%) |
Apr 04, 2006 | 4.670 | 4.710 | 4.590 | 4.620 | 152,800 | -0.06(-1.28%) |
Apr 03, 2006 | 4.680 | 4.710 | 4.530 | 4.680 | 313,000 | +0.00(+0.00%) |
Mar 31, 2006 | 4.770 | 4.800 | 4.680 | 4.680 | 149,100 | -0.12(-2.50%) |
Mar 30, 2006 | 4.770 | 4.900 | 4.710 | 4.800 | 608,000 | +0.09(+1.91%) |
Mar 29, 2006 | 5.020 | 5.020 | 4.550 | 4.710 | 158,700 | +0.19(+4.20%) |
Mar 28, 2006 | 4.550 | 4.570 | 4.490 | 4.520 | 46,200 | -0.06(-1.31%) |
Mar 27, 2006 | 4.450 | 4.670 | 4.340 | 4.580 | 170,500 | +0.15(+3.39%) |
Mar 24, 2006 | 4.490 | 4.540 | 4.400 | 4.430 | 74,500 | -0.05(-1.12%) |
Mar 23, 2006 | 4.440 | 4.500 | 4.350 | 4.480 | 44,000 | +0.05(+1.13%) |
Mar 22, 2006 | 4.540 | 4.580 | 4.340 | 4.430 | 138,500 | -0.04(-0.89%) |
Mar 21, 2006 | 4.500 | 4.550 | 4.440 | 4.470 | 95,100 | -0.09(-1.97%) |
Mar 20, 2006 | 4.470 | 4.580 | 4.410 | 4.560 | 123,000 | +0.05(+1.11%) |
Mar 17, 2006 | 4.530 | 4.610 | 4.450 | 4.510 | 473,000 | +0.00(+0.00%) |
Mar 16, 2006 | 4.800 | 4.850 | 4.470 | 4.510 | 87,000 | -0.27(-5.65%) |
Mar 15, 2006 | 4.720 | 4.800 | 4.630 | 4.780 | 64,100 | +0.06(+1.27%) |
Mar 14, 2006 | 4.650 | 4.740 | 4.580 | 4.720 | 61,500 | +0.03(+0.64%) |
Mar 13, 2006 | 4.570 | 4.750 | 4.570 | 4.690 | 92,000 | +0.14(+3.08%) |
Mar 10, 2006 | 4.450 | 4.570 | 4.410 | 4.550 | 31,500 | +0.12(+2.71%) |
Mar 09, 2006 | 4.460 | 4.500 | 4.340 | 4.430 | 70,500 | +0.00(+0.00%) |
Mar 08, 2006 | 4.390 | 4.500 | 4.300 | 4.430 | 61,300 | +0.03(+0.68%) |
Mar 07, 2006 | 4.330 | 4.410 | 4.300 | 4.400 | 95,500 | +0.00(+0.00%) |
Mar 06, 2006 | 4.310 | 4.420 | 4.280 | 4.400 | 78,200 | +0.00(+0.00%) |
Mar 03, 2006 | 4.430 | 4.450 | 4.350 | 4.400 | 83,500 | -0.07(-1.57%) |
Mar 02, 2006 | 4.500 | 4.520 | 4.390 | 4.470 | 75,900 | -0.04(-0.89%) |
Mar 01, 2006 | 4.430 | 4.530 | 4.380 | 4.510 | 57,700 | +0.13(+2.97%) |
Feb 28, 2006 | 4.390 | 4.420 | 4.270 | 4.380 | 120,200 | -0.01(-0.23%) |
Feb 27, 2006 | 4.250 | 4.400 | 4.220 | 4.390 | 37,900 | +0.11(+2.57%) |
Feb 24, 2006 | 4.250 | 4.290 | 4.150 | 4.280 | 75,300 | +0.01(+0.23%) |
Feb 23, 2006 | 4.500 | 4.500 | 4.250 | 4.270 | 66,200 | -0.20(-4.47%) |
Feb 22, 2006 | 4.430 | 4.480 | 4.350 | 4.470 | 53,400 | +0.10(+2.29%) |
Feb 21, 2006 | 4.450 | 4.470 | 4.250 | 4.370 | 78,900 | -0.11(-2.46%) |
Feb 17, 2006 | 4.570 | 4.600 | 4.460 | 4.480 | 99,400 | -0.02(-0.44%) |
Feb 16, 2006 | 4.500 | 4.580 | 4.500 | 4.500 | 139,400 | +0.05(+1.12%) |
Feb 15, 2006 | 4.400 | 4.450 | 4.370 | 4.450 | 66,400 | +0.00(+0.00%) |
Feb 14, 2006 | 4.300 | 4.500 | 4.250 | 4.450 | 81,300 | +0.20(+4.71%) |
Feb 13, 2006 | 4.220 | 4.300 | 4.150 | 4.250 | 80,300 | +0.01(+0.24%) |
Feb 10, 2006 | 4.280 | 4.300 | 4.230 | 4.240 | 50,500 | -0.06(-1.40%) |
Feb 09, 2006 | 4.300 | 4.320 | 4.240 | 4.300 | 97,700 | -0.02(-0.46%) |
Feb 08, 2006 | 4.320 | 4.330 | 4.200 | 4.320 | 56,400 | -0.02(-0.46%) |
Feb 07, 2006 | 4.230 | 4.360 | 4.200 | 4.340 | 104,300 | +0.08(+1.88%) |
Feb 06, 2006 | 4.170 | 4.260 | 4.070 | 4.260 | 145,100 | +0.06(+1.43%) |
Feb 03, 2006 | 4.050 | 4.230 | 4.010 | 4.200 | 123,900 | +0.10(+2.44%) |
Feb 02, 2006 | 4.300 | 4.320 | 4.050 | 4.100 | 467,000 | -0.25(-5.75%) |
Feb 01, 2006 | 4.500 | 4.500 | 4.330 | 4.350 | 164,200 | -0.12(-2.68%) |
Jan 31, 2006 | 4.550 | 4.570 | 4.400 | 4.470 | 374,500 | -0.04(-0.89%) |
Jan 30, 2006 | 4.410 | 4.580 | 4.350 | 4.510 | 134,600 | +0.10(+2.27%) |
Jan 27, 2006 | 4.350 | 4.480 | 4.350 | 4.410 | 210,700 | +0.06(+1.38%) |
Jan 26, 2006 | 4.280 | 4.400 | 4.270 | 4.350 | 112,300 | +0.11(+2.59%) |
Jan 25, 2006 | 4.220 | 4.270 | 4.200 | 4.240 | 182,200 | -0.01(-0.24%) |
Jan 24, 2006 | 4.130 | 4.330 | 4.120 | 4.250 | 164,400 | +0.13(+3.16%) |
Jan 23, 2006 | 3.850 | 4.190 | 3.850 | 4.120 | 94,200 | +0.24(+6.19%) |
Jan 20, 2006 | 3.980 | 3.980 | 3.840 | 3.880 | 293,400 | -0.05(-1.27%) |
Jan 19, 2006 | 3.900 | 3.950 | 3.880 | 3.930 | 57,100 | +0.02(+0.51%) |
Jan 18, 2006 | 3.970 | 3.980 | 3.900 | 3.910 | 67,800 | -0.03(-0.76%) |
Jan 17, 2006 | 3.900 | 4.000 | 3.900 | 3.940 | 119,600 | +0.05(+1.29%) |
Jan 13, 2006 | 3.800 | 3.920 | 3.785 | 3.890 | 3,003,100 | +0.08(+2.10%) |
Jan 12, 2006 | 3.810 | 3.850 | 3.790 | 3.810 | 259,400 | -0.02(-0.52%) |
Jan 11, 2006 | 3.800 | 3.850 | 3.790 | 3.830 | 144,200 | +0.00(+0.00%) |
Jan 10, 2006 | 3.860 | 3.880 | 3.800 | 3.830 | 537,800 | -0.07(-1.79%) |
Jan 09, 2006 | 3.860 | 3.940 | 3.820 | 3.900 | 473,000 | +0.06(+1.56%) |
Jan 06, 2006 | 4.120 | 4.120 | 3.840 | 3.840 | 161,300 | -0.09(-2.29%) |
Jan 05, 2006 | 3.900 | 3.940 | 3.840 | 3.930 | 125,500 | +0.03(+0.77%) |
Jan 04, 2006 | 3.940 | 3.940 | 3.880 | 3.900 | 99,800 | -0.03(-0.76%) |
Jan 03, 2006 | 3.970 | 3.970 | 3.890 | 3.930 | 507,000 | -0.04(-1.01%) |
Dec 30, 2005 | 3.820 | 3.980 | 3.800 | 3.970 | 214,700 | +0.12(+3.12%) |
Dec 29, 2005 | 3.810 | 3.920 | 3.810 | 3.850 | 236,900 | +0.01(+0.26%) |
Dec 28, 2005 | 3.850 | 3.870 | 3.790 | 3.840 | 72,400 | -0.01(-0.26%) |
Dec 27, 2005 | 4.000 | 4.000 | 3.840 | 3.850 | 96,500 | -0.15(-3.75%) |
Dec 23, 2005 | 4.080 | 4.110 | 3.970 | 4.000 | 52,800 | -0.05(-1.23%) |
Dec 22, 2005 | 3.890 | 4.080 | 3.890 | 4.050 | 163,500 | +0.14(+3.58%) |
Dec 21, 2005 | 3.920 | 4.000 | 3.860 | 3.910 | 171,600 | -0.03(-0.76%) |
Dec 20, 2005 | 3.750 | 4.100 | 3.730 | 3.940 | 492,300 | +0.41(+11.61%) |
Dec 19, 2005 | 3.470 | 3.530 | 3.420 | 3.530 | 93,600 | +0.06(+1.73%) |
Dec 16, 2005 | 3.530 | 3.530 | 3.470 | 3.470 | 332,200 | -0.06(-1.70%) |
Dec 15, 2005 | 3.500 | 3.530 | 3.450 | 3.530 | 63,800 | +0.03(+0.86%) |
Dec 14, 2005 | 3.530 | 3.530 | 3.500 | 3.500 | 107,700 | -0.03(-0.85%) |
Dec 13, 2005 | 3.500 | 3.530 | 3.490 | 3.530 | 54,900 | +0.04(+1.15%) |
Dec 12, 2005 | 3.500 | 3.520 | 3.450 | 3.490 | 130,600 | -0.01(-0.29%) |
Dec 09, 2005 | 3.400 | 3.570 | 3.400 | 3.500 | 203,100 | +0.11(+3.24%) |
Dec 08, 2005 | 3.280 | 3.400 | 3.260 | 3.390 | 232,400 | +0.13(+3.99%) |
Dec 07, 2005 | 3.300 | 3.350 | 3.200 | 3.260 | 97,500 | -0.08(-2.40%) |
Dec 06, 2005 | 3.400 | 3.400 | 3.310 | 3.340 | 97,900 | -0.06(-1.76%) |
Dec 05, 2005 | 3.420 | 3.420 | 3.350 | 3.400 | 63,900 | +0.00(+0.00%) |
Dec 02, 2005 | 3.390 | 3.420 | 3.350 | 3.400 | 206,100 | +0.00(+0.00%) |
Dec 01, 2005 | 3.350 | 3.400 | 3.210 | 3.400 | 4,848,200 | +0.01(+0.29%) |
Nov 30, 2005 | 3.400 | 3.410 | 3.310 | 3.390 | 40,800 | +0.02(+0.59%) |
Nov 29, 2005 | 3.390 | 3.390 | 3.300 | 3.370 | 33,900 | +0.02(+0.60%) |
Nov 28, 2005 | 3.460 | 3.500 | 3.300 | 3.350 | 37,700 | -0.14(-4.01%) |
Nov 25, 2005 | 3.530 | 3.530 | 3.480 | 3.490 | 4,700 | -0.01(-0.29%) |
Nov 23, 2005 | 3.480 | 3.550 | 3.460 | 3.500 | 74,400 | -0.03(-0.85%) |
Nov 22, 2005 | 3.530 | 3.550 | 3.480 | 3.530 | 47,600 | -0.01(-0.28%) |
Nov 21, 2005 | 3.500 | 3.550 | 3.470 | 3.540 | 51,300 | +0.04(+1.14%) |
Nov 18, 2005 | 3.500 | 3.530 | 3.450 | 3.500 | 336,200 | +0.00(+0.00%) |
Nov 17, 2005 | 3.400 | 3.500 | 3.350 | 3.500 | 56,100 | +0.15(+4.48%) |
Nov 16, 2005 | 3.500 | 3.530 | 3.210 | 3.350 | 87,700 | -0.17(-4.83%) |
Nov 15, 2005 | 3.540 | 3.550 | 3.440 | 3.520 | 40,700 | -0.02(-0.56%) |
Nov 14, 2005 | 3.550 | 3.550 | 3.470 | 3.540 | 37,300 | -0.01(-0.28%) |
Nov 11, 2005 | 3.520 | 3.610 | 3.500 | 3.550 | 111,700 | -0.05(-1.39%) |
Nov 10, 2005 | 3.570 | 3.600 | 3.530 | 3.600 | 52,600 | +0.00(+0.00%) |
Nov 09, 2005 | 3.600 | 3.610 | 3.550 | 3.600 | 64,900 | +0.03(+0.84%) |
Nov 08, 2005 | 3.520 | 3.600 | 3.520 | 3.570 | 24,100 | +0.00(+0.00%) |
Nov 07, 2005 | 3.560 | 3.600 | 3.520 | 3.570 | 39,900 | +0.04(+1.13%) |
Nov 04, 2005 | 3.600 | 3.600 | 3.520 | 3.530 | 54,000 | -0.05(-1.40%) |
Nov 03, 2005 | 3.600 | 3.650 | 3.560 | 3.580 | 147,000 | -0.02(-0.56%) |
Nov 02, 2005 | 3.530 | 3.600 | 3.530 | 3.600 | 73,000 | +0.08(+2.27%) |