Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.830 | 3.840 | 3.780 | 3.800 | 534,612 | +0.02(+0.53%) |
Oct 30, 2006 | 3.750 | 3.850 | 3.730 | 3.780 | 679,064 | +0.01(+0.27%) |
Oct 27, 2006 | 3.850 | 3.870 | 3.750 | 3.770 | 1,955,653 | -0.22(-5.51%) |
Oct 26, 2006 | 4.050 | 4.100 | 3.900 | 3.990 | 1,306,039 | +0.00(+0.00%) |
Oct 25, 2006 | 3.940 | 4.000 | 3.930 | 3.990 | 452,601 | +0.03(+0.76%) |
Oct 24, 2006 | 3.970 | 4.000 | 3.790 | 3.960 | 847,899 | -0.04(-1.00%) |
Oct 23, 2006 | 3.980 | 4.030 | 3.910 | 4.000 | 762,231 | +0.02(+0.50%) |
Oct 20, 2006 | 3.970 | 4.000 | 3.930 | 3.980 | 747,770 | +0.04(+1.02%) |
Oct 19, 2006 | 3.960 | 3.990 | 3.910 | 3.940 | 1,524,314 | -0.04(-1.01%) |
Oct 18, 2006 | 4.040 | 4.120 | 3.940 | 3.980 | 1,149,936 | -0.06(-1.49%) |
Oct 17, 2006 | 4.040 | 4.060 | 3.950 | 4.040 | 1,734,773 | -0.04(-0.98%) |
Oct 16, 2006 | 4.060 | 4.090 | 4.050 | 4.080 | 870,151 | -0.01(-0.24%) |
Oct 13, 2006 | 4.120 | 4.120 | 4.000 | 4.090 | 1,834,965 | -0.01(-0.24%) |
Oct 12, 2006 | 3.890 | 4.100 | 3.890 | 4.100 | 3,919,542 | +0.24(+6.22%) |
Oct 11, 2006 | 3.880 | 3.890 | 3.800 | 3.860 | 1,191,183 | -0.03(-0.77%) |
Oct 10, 2006 | 3.830 | 3.910 | 3.790 | 3.890 | 1,224,606 | +0.05(+1.30%) |
Oct 09, 2006 | 3.810 | 3.900 | 3.790 | 3.840 | 1,048,663 | +0.01(+0.26%) |
Oct 06, 2006 | 3.680 | 3.920 | 3.680 | 3.830 | 1,844,026 | +0.13(+3.51%) |
Oct 05, 2006 | 3.660 | 3.720 | 3.640 | 3.700 | 579,134 | +0.04(+1.09%) |
Oct 04, 2006 | 3.590 | 3.690 | 3.580 | 3.660 | 1,068,742 | +0.04(+1.10%) |
Oct 03, 2006 | 3.580 | 3.640 | 3.550 | 3.620 | 783,908 | +0.02(+0.56%) |
Oct 02, 2006 | 3.610 | 3.670 | 3.550 | 3.600 | 945,082 | -0.03(-0.83%) |
Sep 29, 2006 | 3.520 | 3.700 | 3.520 | 3.630 | 1,508,987 | +0.10(+2.83%) |
Sep 28, 2006 | 3.610 | 3.640 | 3.490 | 3.530 | 1,256,436 | -0.10(-2.75%) |
Sep 27, 2006 | 3.570 | 3.660 | 3.560 | 3.630 | 951,692 | +0.03(+0.83%) |
Sep 26, 2006 | 3.400 | 3.690 | 3.390 | 3.600 | 2,304,373 | +0.21(+6.19%) |
Sep 25, 2006 | 3.390 | 3.440 | 3.350 | 3.390 | 817,619 | -0.01(-0.29%) |
Sep 22, 2006 | 3.390 | 3.420 | 3.340 | 3.400 | 1,172,831 | -0.02(-0.58%) |
Sep 21, 2006 | 3.440 | 3.480 | 3.360 | 3.420 | 1,511,439 | -0.02(-0.58%) |
Sep 20, 2006 | 3.450 | 3.500 | 3.410 | 3.440 | 974,527 | +0.01(+0.29%) |
Sep 19, 2006 | 3.480 | 3.490 | 3.420 | 3.430 | 863,488 | -0.03(-0.87%) |
Sep 18, 2006 | 3.400 | 3.470 | 3.390 | 3.460 | 1,080,817 | +0.03(+0.87%) |
Sep 15, 2006 | 3.450 | 3.480 | 3.370 | 3.430 | 2,149,340 | -0.07(-2.00%) |
Sep 14, 2006 | 3.530 | 3.540 | 3.470 | 3.500 | 736,486 | -0.03(-0.85%) |
Sep 13, 2006 | 3.480 | 3.530 | 3.450 | 3.530 | 934,617 | +0.06(+1.73%) |
Sep 12, 2006 | 3.400 | 3.470 | 3.400 | 3.470 | 1,169,593 | +0.07(+2.06%) |
Sep 11, 2006 | 3.410 | 3.450 | 3.400 | 3.400 | 978,351 | -0.03(-0.87%) |
Sep 08, 2006 | 3.460 | 3.500 | 3.420 | 3.430 | 722,897 | -0.04(-1.15%) |
Sep 07, 2006 | 3.510 | 3.540 | 3.460 | 3.470 | 1,076,600 | -0.06(-1.70%) |
Sep 06, 2006 | 3.610 | 3.650 | 3.520 | 3.530 | 1,144,591 | -0.12(-3.29%) |
Sep 05, 2006 | 3.680 | 3.710 | 3.620 | 3.650 | 538,412 | -0.01(-0.27%) |
Sep 01, 2006 | 3.690 | 3.690 | 3.620 | 3.660 | 682,280 | -0.03(-0.81%) |
Aug 31, 2006 | 3.650 | 3.710 | 3.600 | 3.690 | 997,935 | +0.04(+1.10%) |
Aug 30, 2006 | 3.580 | 3.730 | 3.580 | 3.650 | 1,200,437 | +0.07(+1.96%) |
Aug 29, 2006 | 3.620 | 3.640 | 3.580 | 3.580 | 1,166,608 | -0.05(-1.38%) |
Aug 28, 2006 | 3.600 | 3.650 | 3.570 | 3.630 | 519,103 | +0.02(+0.55%) |
Aug 25, 2006 | 3.550 | 3.640 | 3.550 | 3.610 | 741,064 | +0.04(+1.12%) |
Aug 24, 2006 | 3.550 | 3.590 | 3.500 | 3.570 | 1,563,908 | +0.02(+0.56%) |
Aug 23, 2006 | 3.540 | 3.580 | 3.480 | 3.550 | 1,419,219 | +0.02(+0.57%) |
Aug 22, 2006 | 3.590 | 3.610 | 3.510 | 3.530 | 1,161,298 | -0.08(-2.22%) |
Aug 21, 2006 | 3.640 | 3.680 | 3.570 | 3.610 | 984,458 | -0.05(-1.37%) |
Aug 18, 2006 | 3.630 | 3.670 | 3.550 | 3.660 | 1,855,151 | +0.04(+1.10%) |
Aug 17, 2006 | 3.480 | 3.630 | 3.480 | 3.620 | 1,439,266 | +0.12(+3.43%) |
Aug 16, 2006 | 3.550 | 3.570 | 3.430 | 3.500 | 1,987,585 | -0.03(-0.85%) |
Aug 15, 2006 | 3.480 | 3.550 | 3.460 | 3.530 | 523,947 | +0.08(+2.32%) |
Aug 14, 2006 | 3.510 | 3.510 | 3.400 | 3.450 | 1,318,690 | -0.05(-1.43%) |
Aug 11, 2006 | 3.520 | 3.580 | 3.460 | 3.500 | 864,848 | -0.04(-1.13%) |
Aug 10, 2006 | 3.530 | 3.590 | 3.450 | 3.540 | 1,130,265 | -0.03(-0.84%) |
Aug 09, 2006 | 3.540 | 3.640 | 3.540 | 3.570 | 1,240,132 | +0.05(+1.42%) |
Aug 08, 2006 | 3.540 | 3.600 | 3.500 | 3.520 | 1,904,590 | -0.03(-0.85%) |
Aug 07, 2006 | 3.600 | 3.620 | 3.490 | 3.550 | 888,110 | -0.07(-1.93%) |
Aug 04, 2006 | 3.570 | 3.650 | 3.490 | 3.620 | 2,031,940 | +0.09(+2.55%) |
Aug 03, 2006 | 3.520 | 3.550 | 3.440 | 3.530 | 6,204,469 | -0.20(-5.36%) |
Aug 02, 2006 | 3.730 | 3.840 | 3.720 | 3.730 | 972,510 | -0.01(-0.27%) |
Aug 01, 2006 | 3.770 | 3.880 | 3.710 | 3.740 | 576,934 | -0.07(-1.84%) |
Jul 31, 2006 | 3.730 | 3.850 | 3.730 | 3.810 | 782,837 | +0.05(+1.33%) |
Jul 28, 2006 | 3.760 | 3.800 | 3.730 | 3.760 | 933,078 | +0.01(+0.27%) |
Jul 27, 2006 | 3.870 | 3.900 | 3.730 | 3.750 | 578,744 | -0.10(-2.60%) |
Jul 26, 2006 | 3.820 | 3.880 | 3.800 | 3.850 | 668,657 | +0.01(+0.26%) |
Jul 25, 2006 | 3.890 | 3.920 | 3.820 | 3.840 | 1,110,651 | -0.06(-1.54%) |
Jul 24, 2006 | 3.810 | 3.940 | 3.820 | 3.900 | 2,727,484 | +0.09(+2.36%) |
Jul 21, 2006 | 3.830 | 3.830 | 3.750 | 3.810 | 1,545,246 | -0.05(-1.30%) |
Jul 20, 2006 | 3.860 | 3.960 | 3.760 | 3.860 | 1,364,248 | -0.02(-0.52%) |
Jul 19, 2006 | 3.660 | 3.890 | 3.660 | 3.880 | 2,158,396 | +0.21(+5.72%) |
Jul 18, 2006 | 3.650 | 3.720 | 3.590 | 3.670 | 2,005,379 | +0.00(+0.00%) |
Jul 17, 2006 | 3.720 | 3.750 | 3.620 | 3.670 | 1,869,761 | -0.07(-1.87%) |
Jul 14, 2006 | 3.740 | 3.770 | 3.710 | 3.740 | 1,049,764 | -0.02(-0.53%) |
Jul 13, 2006 | 3.860 | 3.900 | 3.750 | 3.760 | 826,205 | -0.12(-3.09%) |
Jul 12, 2006 | 3.910 | 3.950 | 3.860 | 3.880 | 957,813 | -0.05(-1.27%) |
Jul 11, 2006 | 3.880 | 3.940 | 3.870 | 3.930 | 840,501 | +0.02(+0.51%) |
Jul 10, 2006 | 3.990 | 4.040 | 3.870 | 3.910 | 947,245 | -0.06(-1.51%) |
Jul 07, 2006 | 3.970 | 4.000 | 3.960 | 3.970 | 796,145 | -0.01(-0.25%) |
Jul 06, 2006 | 4.100 | 4.140 | 3.930 | 3.980 | 2,479,859 | -0.15(-3.63%) |
Jul 05, 2006 | 4.180 | 4.200 | 4.100 | 4.130 | 884,761 | -0.09(-2.13%) |
Jul 03, 2006 | 4.120 | 4.220 | 4.120 | 4.220 | 437,555 | +0.06(+1.44%) |
Jun 30, 2006 | 4.160 | 4.160 | 4.110 | 4.160 | 3,664,146 | +0.01(+0.24%) |
Jun 29, 2006 | 4.070 | 4.170 | 4.060 | 4.150 | 2,843,500 | +0.10(+2.47%) |
Jun 28, 2006 | 4.050 | 4.110 | 4.020 | 4.050 | 1,122,599 | +0.03(+0.75%) |
Jun 27, 2006 | 4.050 | 4.140 | 4.010 | 4.020 | 889,128 | -0.05(-1.23%) |
Jun 26, 2006 | 4.230 | 4.230 | 4.040 | 4.070 | 2,999,100 | -0.13(-3.10%) |
Jun 23, 2006 | 4.270 | 4.290 | 4.200 | 4.200 | 980,899 | -0.08(-1.87%) |
Jun 22, 2006 | 4.320 | 4.380 | 4.230 | 4.280 | 1,138,136 | -0.03(-0.70%) |
Jun 21, 2006 | 4.190 | 4.360 | 4.180 | 4.310 | 1,043,825 | +0.11(+2.62%) |
Jun 20, 2006 | 4.120 | 4.280 | 4.120 | 4.200 | 1,044,669 | +0.07(+1.69%) |
Jun 19, 2006 | 4.140 | 4.200 | 4.070 | 4.130 | 1,459,226 | +0.07(+1.72%) |
Jun 16, 2006 | 4.200 | 4.350 | 4.060 | 4.060 | 2,956,914 | -0.15(-3.56%) |
Jun 15, 2006 | 4.120 | 4.230 | 4.110 | 4.210 | 1,420,421 | +0.13(+3.19%) |
Jun 14, 2006 | 4.020 | 4.110 | 3.960 | 4.080 | 1,759,927 | +0.06(+1.49%) |
Jun 13, 2006 | 4.110 | 4.180 | 4.010 | 4.020 | 3,401,816 | -0.09(-2.19%) |
Jun 12, 2006 | 4.200 | 4.220 | 4.100 | 4.110 | 1,616,283 | -0.11(-2.61%) |
Jun 09, 2006 | 4.170 | 4.260 | 4.160 | 4.220 | 1,479,307 | +0.04(+0.96%) |
Jun 08, 2006 | 4.240 | 4.280 | 4.140 | 4.180 | 3,411,360 | -0.08(-1.88%) |
Jun 07, 2006 | 4.310 | 4.450 | 4.240 | 4.260 | 1,721,057 | -0.07(-1.62%) |
Jun 06, 2006 | 4.340 | 4.350 | 4.290 | 4.330 | 630,077 | +0.02(+0.46%) |
Jun 05, 2006 | 4.390 | 4.400 | 4.300 | 4.310 | 2,107,706 | -0.10(-2.27%) |
Jun 02, 2006 | 4.420 | 4.470 | 4.370 | 4.410 | 1,300,769 | -0.01(-0.23%) |
Jun 01, 2006 | 4.440 | 4.480 | 4.360 | 4.420 | 3,218,130 | -0.02(-0.45%) |
May 31, 2006 | 4.360 | 4.460 | 4.350 | 4.440 | 1,688,981 | +0.08(+1.83%) |
May 30, 2006 | 4.470 | 4.510 | 4.340 | 4.360 | 1,850,268 | -0.14(-3.11%) |
May 26, 2006 | 4.470 | 4.550 | 4.450 | 4.500 | 1,697,927 | +0.03(+0.67%) |
May 25, 2006 | 4.490 | 4.510 | 4.420 | 4.470 | 1,292,649 | +0.01(+0.22%) |
May 24, 2006 | 4.500 | 4.560 | 4.440 | 4.460 | 3,158,168 | -0.06(-1.33%) |
May 23, 2006 | 4.700 | 4.740 | 4.510 | 4.520 | 2,966,308 | -0.18(-3.83%) |
May 22, 2006 | 4.530 | 4.720 | 4.520 | 4.700 | 1,955,724 | +0.11(+2.40%) |
May 19, 2006 | 4.540 | 4.610 | 4.510 | 4.590 | 1,196,402 | +0.04(+0.88%) |
May 18, 2006 | 4.570 | 4.620 | 4.550 | 4.550 | 1,119,144 | -0.03(-0.66%) |
May 17, 2006 | 4.470 | 4.630 | 4.450 | 4.580 | 2,285,438 | +0.07(+1.55%) |
May 16, 2006 | 4.470 | 4.530 | 4.450 | 4.510 | 745,016 | +0.07(+1.58%) |
May 15, 2006 | 4.480 | 4.550 | 4.440 | 4.440 | 1,619,751 | -0.06(-1.33%) |
May 12, 2006 | 4.520 | 4.550 | 4.490 | 4.500 | 1,476,940 | -0.05(-1.10%) |
May 11, 2006 | 4.610 | 4.610 | 4.520 | 4.550 | 1,917,678 | -0.07(-1.52%) |
May 10, 2006 | 4.670 | 4.700 | 4.590 | 4.620 | 1,391,197 | -0.04(-0.86%) |
May 09, 2006 | 4.660 | 4.700 | 4.650 | 4.660 | 871,849 | -0.02(-0.43%) |
May 08, 2006 | 4.680 | 4.720 | 4.650 | 4.680 | 1,290,818 | -0.02(-0.43%) |
May 05, 2006 | 4.690 | 4.851 | 4.690 | 4.700 | 2,139,606 | +0.01(+0.21%) |
May 04, 2006 | 4.600 | 4.740 | 4.600 | 4.690 | 1,056,827 | +0.08(+1.74%) |
May 03, 2006 | 4.560 | 4.610 | 4.540 | 4.610 | 931,994 | +0.05(+1.10%) |
May 02, 2006 | 4.530 | 4.590 | 4.530 | 4.560 | 1,386,974 | +0.02(+0.44%) |
May 01, 2006 | 4.530 | 4.650 | 4.530 | 4.540 | 1,394,503 | +0.00(+0.00%) |
Apr 28, 2006 | 4.570 | 4.620 | 4.510 | 4.540 | 3,105,300 | -0.06(-1.30%) |
Apr 27, 2006 | 4.550 | 4.650 | 4.550 | 4.600 | 1,307,106 | +0.00(+0.11%) |
Apr 26, 2006 | 4.560 | 4.650 | 4.550 | 4.595 | 3,996,822 | -0.10(-2.03%) |
Apr 25, 2006 | 4.660 | 4.740 | 4.610 | 4.690 | 1,723,052 | +0.12(+2.63%) |
Apr 24, 2006 | 4.610 | 4.610 | 4.530 | 4.570 | 1,036,581 | +0.01(+0.22%) |
Apr 21, 2006 | 4.560 | 4.710 | 4.550 | 4.560 | 2,281,640 | +0.00(+0.00%) |
Apr 20, 2006 | 4.610 | 4.650 | 4.540 | 4.560 | 1,750,999 | -0.08(-1.72%) |
Apr 19, 2006 | 4.650 | 4.700 | 4.600 | 4.640 | 1,255,297 | -0.02(-0.43%) |
Apr 18, 2006 | 4.510 | 4.680 | 4.510 | 4.660 | 1,861,735 | +0.13(+2.87%) |
Apr 17, 2006 | 4.620 | 4.650 | 4.500 | 4.530 | 2,009,766 | -0.08(-1.74%) |
Apr 13, 2006 | 4.480 | 4.610 | 4.450 | 4.610 | 2,480,537 | +0.11(+2.44%) |
Apr 12, 2006 | 4.480 | 4.530 | 4.480 | 4.500 | 2,589,256 | +0.02(+0.45%) |
Apr 11, 2006 | 4.650 | 4.660 | 4.450 | 4.480 | 5,210,175 | -0.15(-3.24%) |
Apr 10, 2006 | 4.710 | 4.730 | 4.590 | 4.630 | 5,031,645 | -0.12(-2.53%) |
Apr 07, 2006 | 4.570 | 4.950 | 4.530 | 4.750 | 18,940,672 | -0.34(-6.68%) |
Apr 06, 2006 | 5.020 | 5.100 | 5.000 | 5.090 | 2,048,741 | +0.04(+0.79%) |
Apr 05, 2006 | 5.000 | 5.060 | 4.965 | 5.050 | 2,404,602 | +0.08(+1.61%) |
Apr 04, 2006 | 4.940 | 5.020 | 4.830 | 4.970 | 3,409,604 | +0.11(+2.26%) |
Apr 03, 2006 | 5.050 | 5.070 | 4.860 | 4.860 | 3,772,517 | -0.16(-3.19%) |
Mar 31, 2006 | 5.100 | 5.120 | 4.990 | 5.020 | 2,489,827 | -0.06(-1.18%) |
Mar 30, 2006 | 5.140 | 5.250 | 5.020 | 5.080 | 5,228,028 | -0.09(-1.74%) |
Mar 29, 2006 | 5.105 | 5.170 | 5.090 | 5.170 | 2,028,550 | +0.08(+1.57%) |
Mar 28, 2006 | 5.230 | 5.270 | 5.070 | 5.090 | 3,618,035 | -0.13(-2.49%) |
Mar 27, 2006 | 5.170 | 5.290 | 5.170 | 5.220 | 3,904,265 | +0.07(+1.36%) |
Mar 24, 2006 | 5.180 | 5.190 | 5.120 | 5.150 | 2,269,853 | +0.05(+0.98%) |
Mar 23, 2006 | 5.045 | 5.110 | 5.010 | 5.100 | 2,237,600 | +0.08(+1.59%) |
Mar 22, 2006 | 5.100 | 5.120 | 4.990 | 5.020 | 2,099,600 | -0.06(-1.18%) |
Mar 21, 2006 | 5.080 | 5.200 | 5.060 | 5.080 | 5,281,052 | +0.01(+0.20%) |
Mar 20, 2006 | 5.160 | 5.240 | 5.060 | 5.070 | 6,264,812 | +0.08(+1.60%) |
Mar 17, 2006 | 4.730 | 5.000 | 4.720 | 4.990 | 5,213,459 | +0.27(+5.72%) |
Mar 16, 2006 | 4.770 | 4.790 | 4.670 | 4.720 | 1,785,195 | -0.04(-0.84%) |
Mar 15, 2006 | 4.720 | 4.860 | 4.620 | 4.760 | 2,034,107 | +0.11(+2.37%) |
Mar 14, 2006 | 4.700 | 4.720 | 4.640 | 4.650 | 1,520,125 | -0.04(-0.85%) |
Mar 13, 2006 | 4.610 | 4.690 | 4.610 | 4.690 | 1,534,932 | +0.06(+1.30%) |
Mar 10, 2006 | 4.540 | 4.640 | 4.530 | 4.630 | 775,334 | +0.10(+2.21%) |
Mar 09, 2006 | 4.550 | 4.660 | 4.510 | 4.530 | 1,862,178 | -0.02(-0.44%) |
Mar 08, 2006 | 4.470 | 4.560 | 4.430 | 4.550 | 1,735,356 | +0.07(+1.56%) |
Mar 07, 2006 | 4.570 | 4.590 | 4.420 | 4.480 | 2,500,687 | -0.07(-1.54%) |
Mar 06, 2006 | 4.590 | 4.640 | 4.530 | 4.550 | 8,283,165 | -0.04(-0.87%) |
Mar 03, 2006 | 4.610 | 4.650 | 4.590 | 4.590 | 5,469,405 | -0.03(-0.65%) |
Mar 02, 2006 | 4.670 | 4.730 | 4.590 | 4.620 | 6,769,705 | -0.07(-1.49%) |
Mar 01, 2006 | 4.625 | 4.730 | 4.600 | 4.690 | 4,153,631 | +0.06(+1.30%) |
Feb 28, 2006 | 4.790 | 4.800 | 4.570 | 4.630 | 4,278,258 | -0.16(-3.34%) |
Feb 27, 2006 | 4.870 | 4.960 | 4.760 | 4.790 | 2,924,917 | -0.10(-2.04%) |
Feb 24, 2006 | 4.920 | 5.030 | 4.850 | 4.890 | 1,720,899 | -0.07(-1.41%) |
Feb 23, 2006 | 4.850 | 5.000 | 4.850 | 4.960 | 1,366,057 | +0.07(+1.43%) |
Feb 22, 2006 | 4.890 | 4.920 | 4.800 | 4.890 | 1,135,817 | +0.03(+0.62%) |
Feb 21, 2006 | 4.940 | 4.960 | 4.780 | 4.860 | 11,116,523 | -0.11(-2.21%) |
Feb 17, 2006 | 4.950 | 5.040 | 4.920 | 4.970 | 2,069,454 | +0.04(+0.81%) |
Feb 16, 2006 | 4.950 | 4.990 | 4.910 | 4.930 | 1,102,700 | +0.01(+0.20%) |
Feb 15, 2006 | 4.900 | 4.940 | 4.850 | 4.920 | 1,174,685 | +0.02(+0.41%) |
Feb 14, 2006 | 4.830 | 4.960 | 4.820 | 4.900 | 1,106,993 | +0.05(+1.03%) |
Feb 13, 2006 | 4.865 | 4.910 | 4.810 | 4.850 | 945,746 | -0.09(-1.82%) |
Feb 10, 2006 | 4.850 | 4.950 | 4.780 | 4.940 | 1,099,490 | +0.06(+1.23%) |
Feb 09, 2006 | 4.890 | 4.950 | 4.870 | 4.880 | 1,725,185 | -0.02(-0.41%) |
Feb 08, 2006 | 4.900 | 4.970 | 4.880 | 4.900 | 1,321,388 | +0.00(+0.00%) |
Feb 07, 2006 | 4.900 | 4.930 | 4.880 | 4.900 | 2,315,105 | -0.02(-0.41%) |
Feb 06, 2006 | 4.910 | 4.950 | 4.900 | 4.920 | 795,523 | -0.01(-0.20%) |
Feb 03, 2006 | 4.830 | 4.940 | 4.770 | 4.930 | 3,056,186 | +0.13(+2.71%) |
Feb 02, 2006 | 4.870 | 4.950 | 4.760 | 4.800 | 4,157,614 | -0.09(-1.84%) |
Feb 01, 2006 | 4.750 | 4.950 | 4.710 | 4.890 | 1,583,123 | -0.01(-0.20%) |
Jan 31, 2006 | 4.860 | 4.950 | 4.840 | 4.900 | 2,487,407 | +0.03(+0.62%) |
Jan 30, 2006 | 4.720 | 4.920 | 4.720 | 4.870 | 3,605,580 | +0.10(+2.10%) |
Jan 27, 2006 | 4.650 | 4.780 | 4.610 | 4.770 | 1,659,386 | +0.08(+1.71%) |
Jan 26, 2006 | 4.730 | 4.760 | 4.660 | 4.690 | 3,008,906 | -0.05(-1.05%) |
Jan 25, 2006 | 4.660 | 4.760 | 4.470 | 4.740 | 17,399,208 | -0.21(-4.24%) |
Jan 24, 2006 | 4.940 | 5.040 | 4.850 | 4.950 | 4,132,113 | +0.03(+0.61%) |
Jan 23, 2006 | 4.960 | 5.020 | 4.890 | 4.920 | 3,422,782 | -0.10(-1.99%) |
Jan 20, 2006 | 5.090 | 5.130 | 4.982 | 5.020 | 3,262,971 | -0.05(-0.99%) |
Jan 19, 2006 | 4.810 | 5.080 | 4.780 | 5.070 | 6,082,780 | +0.30(+6.29%) |
Jan 18, 2006 | 4.620 | 4.800 | 4.600 | 4.770 | 3,051,748 | +0.15(+3.25%) |
Jan 17, 2006 | 4.660 | 4.700 | 4.580 | 4.620 | 1,356,535 | -0.07(-1.49%) |
Jan 13, 2006 | 4.690 | 4.750 | 4.660 | 4.690 | 1,214,445 | +0.01(+0.21%) |
Jan 12, 2006 | 4.640 | 4.710 | 4.620 | 4.680 | 1,855,200 | +0.03(+0.65%) |
Jan 11, 2006 | 4.610 | 4.710 | 4.610 | 4.650 | 2,844,077 | -0.02(-0.43%) |
Jan 10, 2006 | 4.700 | 4.760 | 4.630 | 4.670 | 2,755,982 | -0.05(-1.06%) |
Jan 09, 2006 | 4.640 | 4.750 | 4.630 | 4.720 | 2,355,197 | +0.07(+1.51%) |
Jan 06, 2006 | 4.650 | 4.700 | 4.640 | 4.650 | 2,067,410 | -0.01(-0.21%) |
Jan 05, 2006 | 4.720 | 4.720 | 4.640 | 4.660 | 2,757,548 | -0.06(-1.27%) |
Jan 04, 2006 | 4.860 | 4.910 | 4.630 | 4.720 | 7,428,985 | -0.16(-3.28%) |
Jan 03, 2006 | 4.810 | 4.880 | 4.690 | 4.880 | 2,430,014 | +0.13(+2.74%) |
Dec 30, 2005 | 4.750 | 4.820 | 4.610 | 4.750 | 1,274,526 | -0.03(-0.63%) |
Dec 29, 2005 | 4.800 | 4.850 | 4.780 | 4.780 | 575,854 | -0.02(-0.42%) |
Dec 28, 2005 | 4.760 | 4.830 | 4.740 | 4.800 | 692,900 | +0.00(+0.00%) |
Dec 27, 2005 | 4.890 | 4.920 | 4.730 | 4.800 | 1,511,900 | -0.05(-1.03%) |
Dec 23, 2005 | 4.800 | 4.850 | 4.740 | 4.850 | 1,107,810 | +0.03(+0.62%) |
Dec 22, 2005 | 4.920 | 4.970 | 4.750 | 4.820 | 1,725,957 | -0.06(-1.23%) |
Dec 21, 2005 | 4.930 | 4.970 | 4.830 | 4.880 | 1,600,858 | -0.05(-1.01%) |
Dec 20, 2005 | 4.925 | 4.970 | 4.910 | 4.930 | 1,129,937 | +0.00(+0.00%) |
Dec 19, 2005 | 4.920 | 4.970 | 4.820 | 4.930 | 1,516,922 | +0.02(+0.41%) |
Dec 16, 2005 | 5.040 | 5.050 | 4.840 | 4.910 | 2,270,502 | -0.06(-1.21%) |
Dec 15, 2005 | 4.990 | 5.070 | 4.950 | 4.970 | 609,332 | -0.04(-0.80%) |
Dec 14, 2005 | 5.050 | 5.080 | 4.990 | 5.010 | 1,057,015 | -0.05(-0.99%) |
Dec 13, 2005 | 5.080 | 5.150 | 5.030 | 5.060 | 791,590 | -0.02(-0.39%) |
Dec 12, 2005 | 5.140 | 5.150 | 4.990 | 5.080 | 740,113 | -0.03(-0.59%) |
Dec 09, 2005 | 4.970 | 5.140 | 4.940 | 5.110 | 1,189,620 | +0.13(+2.61%) |
Dec 08, 2005 | 5.020 | 5.150 | 4.970 | 4.980 | 1,753,611 | -0.02(-0.40%) |
Dec 07, 2005 | 5.060 | 5.100 | 4.970 | 5.000 | 1,000,200 | -0.07(-1.38%) |
Dec 06, 2005 | 5.120 | 5.200 | 5.060 | 5.070 | 887,009 | -0.06(-1.17%) |
Dec 05, 2005 | 5.140 | 5.200 | 5.000 | 5.130 | 1,470,045 | -0.01(-0.19%) |
Dec 02, 2005 | 5.280 | 5.300 | 5.080 | 5.140 | 2,116,144 | -0.12(-2.28%) |
Dec 01, 2005 | 4.940 | 5.300 | 4.910 | 5.260 | 4,146,845 | +0.34(+6.91%) |
Nov 30, 2005 | 4.910 | 4.960 | 4.800 | 4.920 | 1,323,724 | -0.01(-0.20%) |
Nov 29, 2005 | 4.930 | 4.980 | 4.850 | 4.930 | 1,225,094 | +0.03(+0.61%) |
Nov 28, 2005 | 4.920 | 4.920 | 4.790 | 4.900 | 1,614,857 | -0.06(-1.21%) |
Nov 25, 2005 | 5.000 | 5.060 | 4.940 | 4.960 | 355,920 | -0.07(-1.39%) |
Nov 23, 2005 | 5.020 | 5.100 | 5.000 | 5.030 | 975,495 | -0.01(-0.20%) |
Nov 22, 2005 | 4.960 | 5.150 | 4.960 | 5.040 | 1,482,800 | +0.04(+0.80%) |
Nov 21, 2005 | 5.090 | 5.100 | 4.950 | 5.000 | 1,498,800 | -0.06(-1.19%) |
Nov 18, 2005 | 5.060 | 5.100 | 5.000 | 5.060 | 1,486,298 | +0.06(+1.20%) |
Nov 17, 2005 | 4.770 | 5.050 | 4.720 | 5.000 | 3,775,035 | +0.25(+5.26%) |
Nov 16, 2005 | 4.820 | 4.880 | 4.700 | 4.750 | 1,212,443 | -0.10(-2.06%) |
Nov 15, 2005 | 4.850 | 4.900 | 4.830 | 4.850 | 1,748,144 | +0.02(+0.41%) |
Nov 14, 2005 | 4.755 | 4.840 | 4.720 | 4.830 | 1,057,143 | +0.11(+2.33%) |
Nov 11, 2005 | 4.700 | 4.770 | 4.700 | 4.720 | 332,570 | +0.01(+0.21%) |
Nov 10, 2005 | 4.570 | 4.750 | 4.570 | 4.710 | 970,133 | +0.08(+1.73%) |
Nov 09, 2005 | 4.730 | 4.750 | 4.600 | 4.630 | 747,667 | -0.12(-2.53%) |
Nov 08, 2005 | 4.830 | 4.880 | 4.710 | 4.750 | 1,031,273 | -0.13(-2.66%) |
Nov 07, 2005 | 4.720 | 4.880 | 4.700 | 4.880 | 1,777,876 | +0.16(+3.39%) |
Nov 04, 2005 | 4.760 | 4.800 | 4.670 | 4.720 | 639,859 | -0.05(-1.05%) |
Nov 03, 2005 | 4.770 | 4.830 | 4.740 | 4.770 | 1,209,731 | -0.01(-0.21%) |
Nov 02, 2005 | 4.770 | 4.800 | 4.700 | 4.780 | 960,391 | -0.01(-0.21%) |