Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.010 | 4.100 | 3.840 | 3.910 | 74,800 | -0.04(-1.01%) |
Nov 29, 2006 | 3.800 | 3.993 | 3.780 | 3.950 | 34,638 | +0.13(+3.40%) |
Nov 28, 2006 | 3.800 | 3.840 | 3.800 | 3.820 | 6,200 | +0.00(+0.00%) |
Nov 27, 2006 | 3.850 | 3.850 | 3.800 | 3.820 | 13,625 | -0.08(-2.05%) |
Nov 24, 2006 | 3.790 | 3.950 | 3.790 | 3.900 | 9,800 | +0.14(+3.72%) |
Nov 22, 2006 | 3.710 | 3.770 | 3.710 | 3.760 | 18,219 | +0.11(+3.01%) |
Nov 21, 2006 | 3.680 | 3.710 | 3.640 | 3.650 | 21,477 | +0.00(+0.00%) |
Nov 20, 2006 | 3.660 | 3.700 | 3.640 | 3.650 | 13,175 | -0.01(-0.27%) |
Nov 17, 2006 | 3.610 | 3.670 | 3.610 | 3.660 | 3,100 | -0.02(-0.54%) |
Nov 16, 2006 | 3.669 | 3.690 | 3.640 | 3.680 | 1,900 | +0.03(+0.82%) |
Nov 15, 2006 | 3.650 | 3.690 | 3.650 | 3.650 | 1,948 | -0.05(-1.35%) |
Nov 14, 2006 | 3.660 | 3.740 | 3.650 | 3.700 | 3,300 | +0.02(+0.54%) |
Nov 13, 2006 | 3.750 | 3.750 | 3.643 | 3.680 | 8,348 | +0.04(+1.10%) |
Nov 10, 2006 | 3.700 | 3.700 | 3.640 | 3.640 | 2,500 | -0.06(-1.62%) |
Nov 09, 2006 | 3.710 | 3.780 | 3.700 | 3.700 | 7,273 | +0.01(+0.27%) |
Nov 08, 2006 | 3.690 | 3.730 | 3.640 | 3.690 | 16,061 | -0.06(-1.60%) |
Nov 07, 2006 | 3.740 | 3.750 | 3.720 | 3.750 | 7,382 | +0.03(+0.81%) |
Nov 06, 2006 | 3.710 | 3.800 | 3.700 | 3.720 | 10,095 | +0.05(+1.36%) |
Nov 03, 2006 | 3.630 | 3.670 | 3.600 | 3.670 | 4,815 | +0.07(+1.94%) |
Nov 02, 2006 | 3.590 | 3.610 | 3.586 | 3.600 | 1,945 | +0.03(+0.84%) |
Nov 01, 2006 | 3.640 | 3.640 | 3.530 | 3.570 | 18,955 | -0.11(-2.99%) |
Oct 31, 2006 | 3.630 | 3.680 | 3.570 | 3.680 | 22,900 | +0.03(+0.82%) |
Oct 30, 2006 | 3.620 | 3.670 | 3.610 | 3.650 | 4,793 | +0.01(+0.27%) |
Oct 27, 2006 | 3.650 | 3.670 | 3.620 | 3.640 | 7,839 | +0.00(+0.00%) |
Oct 26, 2006 | 3.640 | 3.650 | 3.580 | 3.640 | 7,975 | +0.02(+0.55%) |
Oct 25, 2006 | 3.560 | 3.650 | 3.550 | 3.620 | 20,464 | +0.07(+1.97%) |
Oct 24, 2006 | 3.560 | 3.570 | 3.500 | 3.550 | 6,100 | -0.01(-0.28%) |
Oct 23, 2006 | 3.500 | 3.630 | 3.500 | 3.560 | 8,595 | +0.06(+1.71%) |
Oct 20, 2006 | 3.520 | 3.520 | 3.470 | 3.500 | 11,921 | +0.01(+0.29%) |
Oct 19, 2006 | 3.540 | 3.590 | 3.450 | 3.490 | 8,658 | -0.06(-1.69%) |
Oct 18, 2006 | 3.560 | 3.580 | 3.500 | 3.550 | 11,320 | -0.03(-0.84%) |
Oct 17, 2006 | 3.570 | 3.610 | 3.550 | 3.580 | 16,863 | -0.11(-2.98%) |
Oct 16, 2006 | 3.655 | 3.720 | 3.650 | 3.690 | 8,911 | +0.10(+2.79%) |
Oct 13, 2006 | 3.758 | 3.758 | 3.570 | 3.590 | 34,190 | -0.14(-3.75%) |
Oct 12, 2006 | 3.710 | 3.740 | 3.590 | 3.730 | 8,007 | +0.17(+4.78%) |
Oct 11, 2006 | 3.700 | 3.700 | 3.560 | 3.560 | 11,412 | -0.12(-3.26%) |
Oct 10, 2006 | 3.800 | 3.800 | 3.670 | 3.680 | 21,957 | -0.12(-3.16%) |
Oct 09, 2006 | 3.830 | 3.860 | 3.740 | 3.800 | 2,301 | +0.02(+0.53%) |
Oct 06, 2006 | 3.730 | 3.780 | 3.730 | 3.780 | 1,100 | -0.01(-0.26%) |
Oct 05, 2006 | 3.620 | 3.820 | 3.620 | 3.790 | 4,622 | +0.02(+0.53%) |
Oct 04, 2006 | 3.720 | 3.840 | 3.710 | 3.770 | 4,985 | +0.00(+0.00%) |
Oct 03, 2006 | 3.670 | 3.830 | 3.670 | 3.770 | 14,589 | +0.01(+0.27%) |
Oct 02, 2006 | 3.950 | 3.990 | 3.760 | 3.760 | 12,939 | -0.17(-4.33%) |
Sep 29, 2006 | 3.890 | 3.940 | 3.860 | 3.930 | 4,100 | +0.06(+1.55%) |
Sep 28, 2006 | 3.750 | 3.880 | 3.750 | 3.870 | 56,955 | +0.13(+3.48%) |
Sep 27, 2006 | 3.690 | 3.760 | 3.690 | 3.740 | 10,600 | +0.05(+1.36%) |
Sep 26, 2006 | 3.670 | 3.700 | 3.620 | 3.690 | 53,568 | +0.00(+0.00%) |
Sep 25, 2006 | 3.800 | 3.800 | 3.680 | 3.690 | 33,249 | -0.10(-2.64%) |
Sep 22, 2006 | 3.720 | 3.840 | 3.710 | 3.790 | 40,079 | -0.01(-0.26%) |
Sep 21, 2006 | 3.670 | 4.000 | 3.630 | 3.800 | 149,021 | -0.20(-5.00%) |
Sep 20, 2006 | 4.050 | 4.150 | 3.970 | 4.000 | 47,420 | -0.06(-1.48%) |
Sep 19, 2006 | 4.250 | 4.250 | 4.060 | 4.060 | 17,506 | -0.14(-3.33%) |
Sep 18, 2006 | 4.050 | 4.260 | 4.050 | 4.200 | 76,695 | +0.20(+5.00%) |
Sep 15, 2006 | 3.930 | 4.050 | 3.930 | 4.000 | 26,724 | +0.05(+1.27%) |
Sep 14, 2006 | 3.930 | 3.980 | 3.930 | 3.950 | 6,741 | +0.03(+0.77%) |
Sep 13, 2006 | 3.990 | 3.990 | 3.910 | 3.920 | 14,774 | -0.02(-0.51%) |
Sep 12, 2006 | 3.850 | 3.950 | 3.840 | 3.940 | 13,450 | +0.08(+2.07%) |
Sep 11, 2006 | 3.920 | 3.940 | 3.790 | 3.860 | 9,273 | -0.12(-3.02%) |
Sep 08, 2006 | 3.990 | 4.010 | 3.950 | 3.980 | 56,080 | -0.02(-0.50%) |
Sep 07, 2006 | 4.030 | 4.050 | 3.930 | 4.000 | 28,000 | +0.04(+1.01%) |
Sep 06, 2006 | 3.950 | 3.960 | 3.890 | 3.960 | 15,194 | +0.04(+1.02%) |
Sep 05, 2006 | 3.900 | 3.920 | 3.850 | 3.920 | 16,950 | -0.03(-0.76%) |
Sep 01, 2006 | 3.830 | 3.950 | 3.830 | 3.950 | 34,900 | +0.12(+3.13%) |
Aug 31, 2006 | 3.810 | 3.860 | 3.810 | 3.830 | 27,622 | -0.03(-0.78%) |
Aug 30, 2006 | 3.890 | 3.920 | 3.850 | 3.860 | 20,800 | -0.06(-1.53%) |
Aug 29, 2006 | 3.900 | 3.920 | 3.860 | 3.920 | 25,373 | -0.02(-0.51%) |
Aug 28, 2006 | 4.030 | 4.030 | 3.920 | 3.940 | 29,815 | -0.09(-2.23%) |
Aug 25, 2006 | 4.020 | 4.030 | 3.930 | 4.030 | 89,435 | +0.06(+1.51%) |
Aug 24, 2006 | 3.950 | 3.970 | 3.930 | 3.970 | 12,500 | +0.02(+0.51%) |
Aug 23, 2006 | 4.000 | 4.020 | 3.950 | 3.950 | 6,075 | -0.01(-0.25%) |
Aug 22, 2006 | 3.950 | 3.990 | 3.950 | 3.960 | 8,282 | -0.03(-0.75%) |
Aug 21, 2006 | 4.000 | 4.000 | 3.950 | 3.990 | 25,100 | +0.04(+1.01%) |
Aug 18, 2006 | 3.930 | 3.960 | 3.930 | 3.950 | 3,400 | +0.00(+0.00%) |
Aug 17, 2006 | 3.980 | 3.980 | 3.920 | 3.950 | 44,650 | -0.01(-0.25%) |
Aug 16, 2006 | 3.980 | 3.990 | 3.950 | 3.960 | 7,400 | +0.01(+0.25%) |
Aug 15, 2006 | 3.950 | 3.970 | 3.905 | 3.950 | 35,000 | +0.05(+1.28%) |
Aug 14, 2006 | 3.690 | 3.940 | 3.690 | 3.900 | 31,373 | -0.04(-1.02%) |
Aug 11, 2006 | 3.960 | 3.970 | 3.900 | 3.940 | 3,195 | +0.02(+0.51%) |
Aug 10, 2006 | 3.930 | 3.950 | 3.900 | 3.920 | 8,600 | -0.04(-1.01%) |
Aug 09, 2006 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 3.910 | 3.960 | 3.910 | 3.960 | 2,200 | +0.06(+1.54%) |
Aug 07, 2006 | 3.990 | 3.990 | 3.880 | 3.900 | 37,869 | -0.01(-0.26%) |
Aug 04, 2006 | 3.910 | 3.930 | 3.900 | 3.910 | 30,800 | -0.04(-1.01%) |
Aug 03, 2006 | 3.940 | 3.950 | 3.930 | 3.950 | 12,500 | +0.04(+1.02%) |
Aug 02, 2006 | 3.900 | 3.940 | 3.900 | 3.910 | 37,121 | +0.01(+0.26%) |
Aug 01, 2006 | 3.910 | 3.920 | 3.880 | 3.900 | 14,600 | -0.03(-0.76%) |
Jul 31, 2006 | 3.910 | 3.930 | 3.910 | 3.930 | 16,450 | -0.01(-0.25%) |
Jul 28, 2006 | 3.970 | 3.970 | 3.880 | 3.940 | 4,162 | +0.06(+1.55%) |
Jul 27, 2006 | 3.900 | 3.910 | 3.880 | 3.880 | 38,569 | -0.01(-0.26%) |
Jul 26, 2006 | 3.840 | 3.900 | 3.840 | 3.890 | 8,899 | +0.01(+0.26%) |
Jul 25, 2006 | 3.810 | 3.880 | 3.800 | 3.880 | 23,100 | -0.01(-0.26%) |
Jul 24, 2006 | 3.850 | 3.900 | 3.850 | 3.890 | 26,539 | +0.02(+0.52%) |
Jul 21, 2006 | 3.770 | 3.920 | 3.770 | 3.870 | 35,292 | +0.06(+1.57%) |
Jul 20, 2006 | 3.880 | 3.880 | 3.810 | 3.810 | 4,209 | -0.06(-1.55%) |
Jul 19, 2006 | 3.890 | 3.900 | 3.840 | 3.870 | 22,700 | -0.03(-0.77%) |
Jul 18, 2006 | 3.920 | 3.940 | 3.890 | 3.900 | 3,097 | +0.02(+0.52%) |
Jul 17, 2006 | 4.010 | 4.010 | 3.870 | 3.880 | 10,702 | -0.08(-2.02%) |
Jul 14, 2006 | 3.960 | 3.960 | 3.960 | 3.960 | 1,300 | -0.03(-0.70%) |
Jul 13, 2006 | 3.980 | 4.000 | 3.910 | 3.988 | 10,500 | +0.07(+1.73%) |
Jul 12, 2006 | 3.880 | 4.030 | 3.880 | 3.920 | 18,792 | +0.03(+0.77%) |
Jul 11, 2006 | 4.000 | 4.000 | 3.882 | 3.890 | 10,900 | -0.04(-1.02%) |
Jul 10, 2006 | 4.060 | 4.060 | 3.910 | 3.930 | 19,796 | -0.06(-1.50%) |
Jul 07, 2006 | 3.910 | 4.030 | 3.910 | 3.990 | 79,145 | +0.03(+0.76%) |
Jul 06, 2006 | 3.984 | 4.010 | 3.960 | 3.960 | 15,575 | -0.04(-1.00%) |
Jul 05, 2006 | 3.990 | 4.060 | 3.990 | 4.000 | 79,755 | +0.00(+0.00%) |
Jul 03, 2006 | 3.670 | 4.000 | 3.670 | 4.000 | 26,915 | +0.22(+5.82%) |
Jun 30, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 3.600 | 3.790 | 3.600 | 3.780 | 8,700 | +0.25(+7.08%) |
Jun 28, 2006 | 3.600 | 3.600 | 3.530 | 3.530 | 900 | -0.07(-1.94%) |
Jun 27, 2006 | 3.500 | 3.740 | 3.470 | 3.600 | 6,607 | -0.06(-1.64%) |
Jun 26, 2006 | 3.650 | 3.670 | 3.630 | 3.660 | 6,900 | -0.02(-0.54%) |
Jun 23, 2006 | 3.560 | 3.700 | 3.560 | 3.680 | 10,236 | +0.09(+2.51%) |
Jun 22, 2006 | 3.570 | 3.590 | 3.560 | 3.590 | 4,048 | +0.03(+0.84%) |
Jun 21, 2006 | 3.570 | 3.620 | 3.530 | 3.560 | 2,700 | +0.00(+0.00%) |
Jun 20, 2006 | 3.560 | 3.600 | 3.480 | 3.560 | 15,500 | -0.09(-2.47%) |
Jun 19, 2006 | 3.700 | 3.700 | 3.610 | 3.650 | 5,100 | -0.11(-2.93%) |
Jun 16, 2006 | 3.750 | 3.780 | 3.680 | 3.760 | 4,921 | -0.05(-1.31%) |
Jun 15, 2006 | 3.490 | 3.850 | 3.460 | 3.810 | 19,679 | +0.38(+11.08%) |
Jun 14, 2006 | 3.350 | 3.460 | 3.350 | 3.430 | 25,280 | +0.09(+2.69%) |
Jun 13, 2006 | 3.410 | 3.410 | 3.240 | 3.340 | 53,163 | -0.16(-4.57%) |
Jun 12, 2006 | 3.720 | 3.720 | 3.460 | 3.500 | 31,470 | -0.14(-3.85%) |
Jun 09, 2006 | 3.620 | 3.740 | 3.570 | 3.640 | 27,177 | -0.09(-2.41%) |
Jun 08, 2006 | 3.830 | 3.850 | 3.550 | 3.730 | 31,428 | -0.11(-2.86%) |
Jun 07, 2006 | 3.810 | 3.910 | 3.810 | 3.840 | 16,120 | -0.01(-0.26%) |
Jun 06, 2006 | 3.910 | 3.920 | 3.850 | 3.850 | 17,078 | -0.12(-3.02%) |
Jun 05, 2006 | 3.990 | 4.000 | 3.940 | 3.970 | 15,686 | +0.02(+0.51%) |
Jun 02, 2006 | 4.030 | 4.100 | 3.950 | 3.950 | 12,844 | -0.04(-1.12%) |
Jun 01, 2006 | 3.800 | 4.020 | 3.800 | 3.995 | 8,214 | +0.00(+0.12%) |
May 31, 2006 | 3.970 | 4.010 | 3.941 | 3.990 | 8,100 | +0.00(+0.00%) |
May 30, 2006 | 4.050 | 4.090 | 3.980 | 3.990 | 17,825 | -0.01(-0.25%) |
May 26, 2006 | 3.920 | 4.030 | 3.920 | 4.000 | 82,211 | +0.03(+0.76%) |
May 25, 2006 | 3.910 | 3.970 | 3.820 | 3.970 | 102,541 | +0.13(+3.39%) |
May 24, 2006 | 4.000 | 4.060 | 3.770 | 3.840 | 62,016 | -0.16(-4.00%) |
May 23, 2006 | 3.910 | 4.000 | 3.910 | 4.000 | 37,908 | +0.15(+3.90%) |
May 22, 2006 | 3.932 | 3.970 | 3.830 | 3.850 | 17,395 | -0.06(-1.53%) |
May 19, 2006 | 3.900 | 3.990 | 3.810 | 3.910 | 27,700 | +0.06(+1.56%) |
May 18, 2006 | 3.950 | 3.980 | 3.850 | 3.850 | 18,100 | -0.04(-1.03%) |
May 17, 2006 | 4.130 | 4.130 | 3.830 | 3.890 | 27,230 | -0.15(-3.71%) |
May 16, 2006 | 3.980 | 4.050 | 3.880 | 4.040 | 40,740 | +0.17(+4.39%) |
May 15, 2006 | 4.000 | 4.000 | 3.850 | 3.870 | 12,420 | -0.08(-2.03%) |
May 12, 2006 | 3.980 | 4.000 | 3.920 | 3.950 | 13,869 | -0.02(-0.50%) |
May 11, 2006 | 4.000 | 4.000 | 3.850 | 3.970 | 22,393 | -0.03(-0.75%) |
May 10, 2006 | 3.970 | 4.000 | 3.940 | 4.000 | 28,500 | -0.01(-0.25%) |
May 09, 2006 | 3.590 | 4.020 | 3.590 | 4.010 | 38,467 | +0.24(+6.37%) |
May 08, 2006 | 3.760 | 3.790 | 3.690 | 3.770 | 22,334 | +0.01(+0.27%) |
May 05, 2006 | 3.700 | 3.760 | 3.640 | 3.760 | 4,299 | +0.08(+2.17%) |
May 04, 2006 | 3.750 | 3.760 | 3.660 | 3.680 | 13,305 | -0.07(-1.87%) |
May 03, 2006 | 3.720 | 3.760 | 3.700 | 3.750 | 15,808 | +0.02(+0.54%) |
May 02, 2006 | 3.690 | 3.730 | 3.690 | 3.730 | 13,617 | +0.02(+0.54%) |
May 01, 2006 | 3.610 | 3.770 | 3.600 | 3.710 | 18,478 | +0.00(+0.00%) |
Apr 28, 2006 | 3.632 | 3.710 | 3.610 | 3.710 | 7,900 | +0.07(+1.92%) |
Apr 27, 2006 | 3.500 | 3.670 | 3.500 | 3.640 | 8,032 | +0.05(+1.39%) |
Apr 26, 2006 | 3.610 | 3.720 | 3.540 | 3.590 | 15,977 | +0.02(+0.56%) |
Apr 25, 2006 | 3.600 | 3.610 | 3.520 | 3.570 | 28,665 | +0.03(+0.85%) |
Apr 24, 2006 | 3.580 | 3.610 | 3.530 | 3.540 | 31,082 | -0.12(-3.28%) |
Apr 21, 2006 | 3.770 | 3.770 | 3.610 | 3.660 | 20,199 | -0.02(-0.54%) |
Apr 20, 2006 | 3.680 | 3.690 | 3.630 | 3.680 | 25,940 | +0.00(+0.00%) |
Apr 19, 2006 | 3.750 | 3.750 | 3.430 | 3.680 | 29,412 | +0.00(+0.00%) |
Apr 18, 2006 | 3.670 | 3.690 | 3.630 | 3.680 | 14,462 | +0.02(+0.57%) |
Apr 17, 2006 | 3.550 | 3.680 | 3.550 | 3.659 | 23,786 | +0.05(+1.36%) |
Apr 13, 2006 | 3.600 | 3.660 | 3.600 | 3.610 | 10,600 | -0.05(-1.37%) |
Apr 12, 2006 | 3.660 | 3.660 | 3.620 | 3.660 | 9,350 | +0.00(+0.00%) |
Apr 11, 2006 | 3.730 | 3.730 | 3.610 | 3.660 | 8,434 | -0.04(-1.08%) |
Apr 10, 2006 | 3.763 | 3.763 | 3.600 | 3.700 | 19,426 | -0.03(-0.80%) |
Apr 07, 2006 | 3.780 | 3.810 | 3.650 | 3.730 | 38,925 | -0.04(-1.06%) |
Apr 06, 2006 | 3.690 | 3.780 | 3.690 | 3.770 | 12,599 | +0.09(+2.45%) |
Apr 05, 2006 | 3.655 | 3.700 | 3.530 | 3.680 | 26,956 | -0.03(-0.81%) |
Apr 04, 2006 | 3.750 | 3.760 | 3.660 | 3.710 | 26,450 | +0.00(+0.00%) |
Apr 03, 2006 | 3.870 | 3.870 | 3.660 | 3.710 | 42,903 | -0.07(-1.85%) |
Mar 31, 2006 | 3.760 | 3.780 | 3.710 | 3.780 | 13,031 | -0.01(-0.26%) |
Mar 30, 2006 | 3.750 | 3.800 | 3.748 | 3.790 | 17,509 | +0.04(+1.07%) |
Mar 29, 2006 | 3.750 | 3.760 | 3.710 | 3.750 | 20,400 | +0.00(+0.00%) |
Mar 28, 2006 | 3.630 | 3.840 | 3.630 | 3.750 | 37,945 | +0.06(+1.63%) |
Mar 27, 2006 | 3.710 | 3.910 | 3.690 | 3.690 | 36,280 | +0.00(+0.00%) |
Mar 24, 2006 | 3.590 | 3.690 | 3.590 | 3.690 | 27,322 | +0.13(+3.65%) |
Mar 23, 2006 | 3.560 | 3.570 | 3.550 | 3.560 | 10,200 | +0.00(+0.00%) |
Mar 22, 2006 | 3.600 | 3.600 | 3.510 | 3.560 | 16,100 | +0.01(+0.28%) |
Mar 21, 2006 | 3.556 | 3.560 | 3.510 | 3.550 | 23,420 | -0.05(-1.39%) |
Mar 20, 2006 | 3.520 | 3.610 | 3.520 | 3.600 | 22,779 | +0.04(+1.12%) |
Mar 17, 2006 | 3.550 | 3.600 | 3.550 | 3.560 | 4,950 | -0.04(-1.11%) |
Mar 16, 2006 | 3.610 | 3.640 | 3.530 | 3.600 | 26,400 | -0.04(-1.10%) |
Mar 15, 2006 | 3.670 | 3.690 | 3.602 | 3.640 | 28,950 | +0.03(+0.83%) |
Mar 14, 2006 | 3.600 | 3.640 | 3.600 | 3.610 | 20,700 | -0.01(-0.28%) |
Mar 13, 2006 | 3.640 | 3.640 | 3.600 | 3.620 | 22,563 | +0.01(+0.28%) |
Mar 10, 2006 | 3.590 | 3.650 | 3.590 | 3.610 | 35,749 | +0.01(+0.28%) |
Mar 09, 2006 | 3.600 | 3.690 | 3.600 | 3.600 | 41,640 | -0.01(-0.28%) |
Mar 08, 2006 | 3.690 | 3.690 | 3.600 | 3.610 | 1,674,357 | +0.01(+0.28%) |
Mar 07, 2006 | 3.620 | 3.630 | 3.600 | 3.600 | 9,800 | -0.05(-1.37%) |
Mar 06, 2006 | 3.660 | 3.690 | 3.620 | 3.650 | 27,947 | +0.03(+0.83%) |
Mar 03, 2006 | 3.670 | 3.690 | 3.620 | 3.620 | 20,942 | -0.07(-1.90%) |
Mar 02, 2006 | 3.800 | 3.800 | 3.620 | 3.690 | 58,467 | -0.06(-1.60%) |
Mar 01, 2006 | 3.580 | 3.800 | 3.580 | 3.750 | 169,958 | +0.19(+5.34%) |
Feb 28, 2006 | 3.270 | 3.620 | 3.340 | 3.560 | 71,125 | +0.29(+8.87%) |
Feb 27, 2006 | 3.330 | 3.380 | 3.270 | 3.270 | 39,289 | -0.06(-1.80%) |
Feb 24, 2006 | 3.291 | 3.350 | 3.240 | 3.330 | 22,964 | +0.03(+0.91%) |
Feb 23, 2006 | 3.269 | 3.330 | 3.220 | 3.300 | 9,486 | +0.03(+0.92%) |
Feb 22, 2006 | 3.290 | 3.330 | 3.190 | 3.270 | 36,700 | +0.09(+2.83%) |
Feb 21, 2006 | 3.260 | 3.300 | 3.170 | 3.180 | 5,493 | -0.18(-5.36%) |
Feb 17, 2006 | 3.090 | 3.360 | 3.090 | 3.360 | 22,412 | +0.16(+5.00%) |
Feb 16, 2006 | 3.150 | 3.220 | 3.120 | 3.200 | 10,100 | +0.05(+1.59%) |
Feb 15, 2006 | 3.220 | 3.230 | 3.130 | 3.150 | 16,688 | -0.06(-1.87%) |
Feb 14, 2006 | 3.010 | 3.210 | 3.010 | 3.210 | 12,633 | +0.07(+2.23%) |
Feb 13, 2006 | 3.020 | 3.190 | 3.020 | 3.140 | 7,761 | +0.02(+0.64%) |
Feb 10, 2006 | 3.150 | 3.190 | 3.120 | 3.120 | 2,731 | -0.03(-0.95%) |
Feb 09, 2006 | 3.090 | 3.180 | 3.090 | 3.150 | 5,450 | -0.02(-0.63%) |
Feb 08, 2006 | 3.200 | 3.300 | 3.050 | 3.170 | 22,635 | +0.00(+0.00%) |
Feb 07, 2006 | 3.210 | 3.230 | 3.125 | 3.170 | 24,800 | -0.08(-2.46%) |
Feb 06, 2006 | 3.300 | 3.340 | 3.150 | 3.250 | 67,021 | -0.03(-0.91%) |
Feb 03, 2006 | 3.290 | 3.310 | 3.220 | 3.280 | 17,314 | -0.05(-1.50%) |
Feb 02, 2006 | 3.460 | 3.460 | 3.280 | 3.330 | 24,938 | -0.10(-2.92%) |
Feb 01, 2006 | 3.440 | 3.450 | 3.340 | 3.430 | 18,213 | +0.04(+1.18%) |
Jan 31, 2006 | 3.360 | 3.420 | 3.360 | 3.390 | 16,900 | -0.03(-0.88%) |
Jan 30, 2006 | 3.390 | 3.430 | 3.340 | 3.420 | 43,423 | +0.06(+1.79%) |
Jan 27, 2006 | 3.460 | 3.460 | 3.340 | 3.360 | 9,964 | -0.10(-2.89%) |
Jan 26, 2006 | 3.480 | 3.480 | 3.380 | 3.460 | 27,595 | -0.02(-0.57%) |
Jan 25, 2006 | 3.480 | 3.520 | 3.388 | 3.480 | 19,018 | +0.06(+1.75%) |
Jan 24, 2006 | 3.230 | 3.420 | 3.230 | 3.420 | 28,750 | +0.15(+4.59%) |
Jan 23, 2006 | 3.360 | 3.470 | 3.260 | 3.270 | 45,646 | -0.13(-3.82%) |
Jan 20, 2006 | 3.320 | 3.460 | 3.320 | 3.400 | 25,786 | -0.04(-1.16%) |
Jan 19, 2006 | 3.450 | 3.510 | 3.400 | 3.440 | 19,400 | +0.05(+1.47%) |
Jan 18, 2006 | 3.300 | 3.400 | 3.260 | 3.390 | 40,514 | +0.00(+0.12%) |
Jan 17, 2006 | 3.460 | 3.490 | 3.330 | 3.386 | 44,836 | -0.10(-2.98%) |
Jan 13, 2006 | 3.550 | 3.550 | 3.413 | 3.490 | 25,789 | -0.01(-0.29%) |
Jan 12, 2006 | 3.590 | 3.590 | 3.400 | 3.500 | 26,300 | +0.07(+2.04%) |
Jan 11, 2006 | 3.500 | 3.610 | 3.400 | 3.430 | 66,459 | -0.09(-2.56%) |
Jan 10, 2006 | 3.210 | 3.550 | 3.210 | 3.520 | 118,050 | +0.19(+5.71%) |
Jan 09, 2006 | 3.370 | 3.370 | 3.260 | 3.330 | 34,377 | -0.04(-1.19%) |
Jan 06, 2006 | 3.290 | 3.370 | 3.170 | 3.370 | 42,084 | +0.15(+4.66%) |
Jan 05, 2006 | 3.050 | 3.230 | 3.050 | 3.220 | 54,514 | +0.09(+2.88%) |
Jan 04, 2006 | 3.120 | 3.170 | 3.080 | 3.130 | 15,617 | -0.06(-1.88%) |
Jan 03, 2006 | 3.250 | 3.250 | 3.070 | 3.190 | 37,565 | +0.05(+1.59%) |
Dec 30, 2005 | 3.080 | 3.400 | 3.050 | 3.140 | 55,534 | +0.05(+1.62%) |
Dec 29, 2005 | 3.070 | 3.130 | 3.030 | 3.090 | 12,580 | +0.02(+0.65%) |
Dec 28, 2005 | 3.140 | 3.160 | 3.050 | 3.070 | 20,100 | +0.05(+1.66%) |
Dec 27, 2005 | 3.041 | 3.050 | 2.980 | 3.020 | 11,000 | -0.08(-2.58%) |
Dec 23, 2005 | 3.070 | 3.100 | 3.010 | 3.100 | 15,800 | +0.03(+0.91%) |
Dec 22, 2005 | 3.160 | 3.170 | 3.060 | 3.072 | 12,641 | -0.06(-1.85%) |
Dec 21, 2005 | 3.080 | 3.210 | 3.030 | 3.130 | 25,383 | +0.04(+1.29%) |
Dec 20, 2005 | 2.930 | 3.120 | 2.900 | 3.090 | 40,349 | +0.08(+2.66%) |
Dec 19, 2005 | 3.060 | 3.060 | 2.985 | 3.010 | 27,831 | -0.08(-2.59%) |
Dec 16, 2005 | 3.100 | 3.170 | 2.930 | 3.090 | 72,162 | -0.01(-0.32%) |
Dec 15, 2005 | 3.070 | 3.100 | 3.040 | 3.100 | 5,200 | +0.00(+0.00%) |
Dec 14, 2005 | 3.050 | 3.120 | 2.950 | 3.100 | 41,620 | -0.02(-0.64%) |
Dec 13, 2005 | 3.200 | 3.250 | 3.060 | 3.120 | 41,598 | -0.05(-1.58%) |
Dec 12, 2005 | 3.040 | 3.170 | 2.990 | 3.170 | 77,434 | +0.17(+5.67%) |
Dec 09, 2005 | 3.040 | 3.040 | 2.900 | 3.000 | 30,253 | +0.06(+2.04%) |
Dec 08, 2005 | 2.880 | 3.020 | 2.880 | 2.940 | 86,152 | +0.09(+3.16%) |
Dec 07, 2005 | 2.830 | 2.920 | 2.810 | 2.850 | 69,219 | +0.02(+0.71%) |
Dec 06, 2005 | 2.750 | 2.890 | 2.720 | 2.830 | 40,016 | +0.03(+1.07%) |
Dec 05, 2005 | 2.600 | 2.820 | 2.600 | 2.800 | 92,809 | +0.22(+8.52%) |
Dec 02, 2005 | 2.590 | 2.640 | 2.500 | 2.580 | 22,150 | +0.02(+0.79%) |