Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.140 | 3.185 | 3.140 | 3.185 | 4,293 | -0.01(-0.17%) |
Dec 28, 2006 | 3.148 | 3.191 | 3.005 | 3.191 | 19,965 | +0.02(+0.50%) |
Dec 27, 2006 | 3.265 | 3.270 | 2.994 | 3.175 | 32,786 | -0.02(-0.50%) |
Dec 26, 2006 | 3.063 | 3.191 | 3.063 | 3.191 | 10,995 | +0.06(+2.04%) |
Dec 22, 2006 | 3.201 | 3.201 | 3.005 | 3.127 | 25,674 | -0.09(-2.81%) |
Dec 21, 2006 | 3.196 | 3.239 | 3.153 | 3.217 | 34,516 | +0.02(+0.67%) |
Dec 20, 2006 | 3.196 | 3.228 | 3.191 | 3.196 | 28,395 | +0.00(+0.00%) |
Dec 19, 2006 | 3.196 | 3.217 | 3.191 | 3.196 | 15,453 | -0.02(-0.66%) |
Dec 18, 2006 | 3.260 | 3.260 | 3.100 | 3.217 | 22,379 | +0.03(+0.83%) |
Dec 15, 2006 | 3.191 | 3.244 | 3.185 | 3.191 | 9,321 | +0.00(+0.00%) |
Dec 14, 2006 | 3.191 | 3.217 | 3.079 | 3.191 | 51,548 | -0.02(-0.50%) |
Dec 13, 2006 | 3.239 | 3.260 | 3.207 | 3.207 | 2,068 | -0.06(-1.95%) |
Dec 12, 2006 | 3.191 | 3.276 | 3.191 | 3.270 | 6,929 | -0.02(-0.65%) |
Dec 11, 2006 | 3.191 | 3.297 | 3.191 | 3.292 | 11,884 | +0.06(+1.98%) |
Dec 08, 2006 | 3.191 | 3.228 | 3.191 | 3.228 | 22,603 | -0.01(-0.16%) |
Dec 07, 2006 | 3.254 | 3.254 | 3.233 | 3.233 | 1,316 | -0.02(-0.65%) |
Dec 06, 2006 | 3.281 | 3.313 | 3.254 | 3.254 | 3,008 | -0.04(-1.29%) |
Dec 05, 2006 | 3.191 | 3.340 | 3.191 | 3.297 | 9,910 | +0.00(+0.00%) |
Dec 04, 2006 | 3.244 | 3.334 | 3.191 | 3.297 | 18,771 | +0.02(+0.65%) |
Dec 01, 2006 | 3.265 | 3.276 | 3.265 | 3.276 | 2,068 | -0.02(-0.65%) |
Nov 30, 2006 | 3.297 | 3.297 | 3.244 | 3.297 | 5,453 | -0.02(-0.48%) |
Nov 29, 2006 | 3.212 | 3.313 | 3.196 | 3.313 | 3,309 | +0.01(+0.32%) |
Nov 28, 2006 | 3.281 | 3.302 | 3.191 | 3.302 | 18,842 | +0.04(+1.25%) |
Nov 27, 2006 | 3.313 | 3.313 | 3.208 | 3.262 | 22,994 | -0.04(-1.07%) |
Nov 24, 2006 | 3.302 | 3.302 | 3.276 | 3.297 | 9,336 | +0.02(+0.48%) |
Nov 22, 2006 | 3.324 | 3.324 | 3.281 | 3.281 | 4,603 | -0.02(-0.48%) |
Nov 21, 2006 | 3.297 | 3.297 | 3.297 | 3.297 | 3,770 | -0.01(-0.16%) |
Nov 20, 2006 | 3.276 | 3.302 | 3.244 | 3.302 | 15,628 | +0.01(+0.16%) |
Nov 17, 2006 | 3.270 | 3.297 | 3.254 | 3.297 | 21,512 | +0.05(+1.64%) |
Nov 16, 2006 | 3.233 | 3.265 | 3.206 | 3.244 | 8,407 | +0.00(+0.00%) |
Nov 15, 2006 | 3.244 | 3.254 | 3.243 | 3.244 | 38,768 | +0.00(+0.00%) |
Nov 14, 2006 | 3.191 | 3.249 | 3.164 | 3.244 | 45,066 | +0.09(+2.69%) |
Nov 13, 2006 | 3.047 | 3.217 | 3.047 | 3.159 | 44,374 | +0.14(+4.76%) |
Nov 10, 2006 | 3.164 | 3.212 | 2.877 | 3.015 | 117,162 | -0.18(-5.50%) |
Nov 09, 2006 | 3.148 | 3.589 | 3.090 | 3.191 | 281,731 | +0.24(+8.30%) |
Nov 08, 2006 | 2.872 | 2.946 | 2.872 | 2.946 | 6,393 | +0.02(+0.73%) |
Nov 07, 2006 | 2.909 | 2.941 | 2.808 | 2.925 | 44,849 | +0.13(+4.76%) |
Nov 06, 2006 | 2.903 | 2.903 | 2.792 | 2.792 | 15,756 | -0.11(-3.84%) |
Nov 03, 2006 | 2.925 | 2.941 | 2.898 | 2.903 | 16,821 | +0.02(+0.74%) |
Nov 02, 2006 | 2.834 | 2.946 | 2.834 | 2.882 | 21,907 | +0.01(+0.37%) |
Nov 01, 2006 | 2.946 | 2.946 | 2.872 | 2.872 | 12,668 | -0.05(-1.82%) |
Oct 31, 2006 | 2.872 | 2.978 | 2.824 | 2.925 | 30,866 | +0.09(+3.00%) |
Oct 30, 2006 | 2.861 | 2.861 | 2.685 | 2.840 | 19,502 | +0.12(+4.50%) |
Oct 27, 2006 | 2.776 | 2.872 | 2.664 | 2.717 | 33,865 | -0.04(-1.54%) |
Oct 26, 2006 | 2.930 | 2.930 | 2.739 | 2.760 | 22,095 | -0.14(-4.77%) |
Oct 25, 2006 | 2.872 | 2.925 | 2.845 | 2.898 | 13,633 | +0.04(+1.49%) |
Oct 24, 2006 | 2.712 | 2.909 | 2.712 | 2.856 | 8,007 | +0.14(+5.29%) |
Oct 23, 2006 | 2.712 | 2.925 | 2.685 | 2.712 | 39,099 | +0.02(+0.59%) |
Oct 20, 2006 | 2.712 | 2.733 | 2.685 | 2.696 | 10,134 | -0.02(-0.78%) |
Oct 19, 2006 | 2.706 | 2.723 | 2.691 | 2.717 | 18,084 | +0.00(+0.00%) |
Oct 18, 2006 | 2.712 | 2.739 | 2.707 | 2.717 | 38,339 | -0.03(-0.97%) |
Oct 17, 2006 | 2.712 | 2.744 | 2.691 | 2.744 | 27,376 | +0.03(+1.18%) |
Oct 16, 2006 | 2.664 | 2.712 | 2.664 | 2.712 | 79,699 | -0.01(-0.26%) |
Oct 13, 2006 | 2.712 | 2.723 | 2.696 | 2.719 | 15,730 | +0.01(+0.46%) |
Oct 12, 2006 | 2.712 | 2.723 | 2.707 | 2.707 | 17,479 | -0.02(-0.59%) |
Oct 11, 2006 | 2.712 | 2.723 | 2.701 | 2.723 | 7,710 | +0.01(+0.39%) |
Oct 10, 2006 | 2.712 | 2.739 | 2.691 | 2.712 | 22,893 | -0.02(-0.57%) |
Oct 09, 2006 | 2.712 | 2.733 | 2.691 | 2.727 | 27,103 | +0.02(+0.57%) |
Oct 06, 2006 | 2.696 | 2.723 | 2.696 | 2.712 | 21,625 | +0.02(+0.79%) |
Oct 05, 2006 | 2.712 | 2.712 | 2.606 | 2.691 | 20,215 | -0.01(-0.20%) |
Oct 04, 2006 | 2.685 | 2.696 | 2.659 | 2.696 | 21,189 | +0.01(+0.40%) |
Oct 03, 2006 | 2.685 | 2.712 | 2.685 | 2.685 | 17,800 | +0.00(+0.00%) |
Oct 02, 2006 | 2.712 | 2.723 | 2.685 | 2.685 | 10,519 | -0.01(-0.39%) |
Sep 29, 2006 | 2.707 | 2.722 | 2.696 | 2.696 | 6,713 | -0.04(-1.36%) |
Sep 28, 2006 | 2.739 | 2.739 | 2.696 | 2.733 | 16,909 | +0.02(+0.76%) |
Sep 27, 2006 | 2.697 | 2.733 | 2.697 | 2.713 | 17,200 | +0.00(+0.02%) |
Sep 26, 2006 | 2.712 | 2.712 | 2.689 | 2.712 | 12,005 | +0.02(+0.79%) |
Sep 25, 2006 | 2.685 | 2.738 | 2.685 | 2.691 | 22,791 | -0.01(-0.39%) |
Sep 22, 2006 | 2.685 | 2.733 | 2.685 | 2.701 | 6,028 | +0.00(+0.00%) |
Sep 21, 2006 | 2.685 | 2.733 | 2.685 | 2.701 | 11,623 | +0.00(+0.00%) |
Sep 20, 2006 | 2.765 | 2.775 | 2.701 | 2.701 | 6,739 | +0.01(+0.20%) |
Sep 19, 2006 | 2.712 | 2.739 | 2.696 | 2.696 | 18,082 | -0.07(-2.69%) |
Sep 18, 2006 | 2.712 | 2.776 | 2.712 | 2.771 | 17,338 | +0.06(+2.25%) |
Sep 15, 2006 | 2.685 | 2.712 | 2.664 | 2.710 | 11,790 | +0.01(+0.50%) |
Sep 14, 2006 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 2.712 | 2.739 | 2.696 | 2.696 | 17,407 | -0.02(-0.59%) |
Sep 12, 2006 | 2.654 | 2.712 | 2.654 | 2.712 | 38,738 | +0.07(+2.62%) |
Sep 11, 2006 | 2.659 | 2.776 | 2.643 | 2.643 | 31,453 | +0.03(+1.22%) |
Sep 08, 2006 | 2.659 | 2.659 | 2.606 | 2.611 | 16,386 | +0.03(+1.24%) |
Sep 07, 2006 | 2.659 | 2.669 | 2.553 | 2.579 | 18,616 | -0.05(-2.02%) |
Sep 06, 2006 | 2.659 | 2.677 | 2.632 | 2.632 | 66,088 | -0.02(-0.60%) |
Sep 05, 2006 | 2.659 | 2.696 | 2.648 | 2.648 | 13,347 | +0.00(+0.00%) |
Sep 01, 2006 | 2.659 | 2.690 | 2.648 | 2.648 | 35,272 | +0.01(+0.20%) |
Aug 31, 2006 | 2.669 | 2.669 | 2.584 | 2.643 | 20,269 | -0.02(-0.60%) |
Aug 30, 2006 | 2.659 | 2.659 | 2.643 | 2.659 | 10,342 | -0.02(-0.60%) |
Aug 29, 2006 | 2.643 | 2.675 | 2.643 | 2.675 | 6,957 | +0.00(+0.00%) |
Aug 28, 2006 | 2.659 | 2.675 | 2.643 | 2.675 | 11,538 | +0.02(+0.60%) |
Aug 25, 2006 | 2.659 | 2.659 | 2.563 | 2.659 | 68,074 | +0.00(+0.00%) |
Aug 24, 2006 | 2.611 | 2.659 | 2.611 | 2.659 | 20,988 | +0.03(+1.21%) |
Aug 23, 2006 | 2.659 | 2.659 | 2.627 | 2.627 | 13,488 | -0.03(-1.00%) |
Aug 22, 2006 | 2.654 | 2.659 | 2.654 | 2.654 | 106,248 | +0.02(+0.60%) |
Aug 21, 2006 | 2.659 | 2.675 | 2.606 | 2.638 | 13,302 | -0.01(-0.33%) |
Aug 18, 2006 | 2.646 | 2.659 | 2.646 | 2.646 | 3,949 | +0.00(+0.13%) |
Aug 17, 2006 | 2.606 | 2.678 | 2.606 | 2.643 | 95,134 | +0.06(+2.26%) |
Aug 16, 2006 | 2.659 | 2.659 | 2.446 | 2.584 | 12,715 | +0.01(+0.21%) |
Aug 15, 2006 | 2.627 | 2.632 | 2.574 | 2.579 | 24,446 | +0.08(+3.19%) |
Aug 14, 2006 | 2.579 | 2.638 | 2.499 | 2.499 | 18,632 | -0.15(-5.81%) |
Aug 11, 2006 | 2.579 | 2.659 | 2.574 | 2.654 | 10,980 | +0.09(+3.53%) |
Aug 10, 2006 | 2.659 | 2.659 | 2.563 | 2.563 | 22,720 | +0.06(+2.55%) |
Aug 09, 2006 | 2.521 | 2.568 | 2.499 | 2.499 | 5,549 | +0.00(+0.00%) |
Aug 08, 2006 | 2.531 | 2.627 | 2.499 | 2.499 | 19,344 | -0.09(-3.29%) |
Aug 07, 2006 | 2.659 | 2.659 | 2.584 | 2.584 | 10,474 | -0.02(-0.82%) |
Aug 04, 2006 | 2.659 | 2.659 | 2.606 | 2.606 | 21,287 | +0.00(+0.00%) |
Aug 03, 2006 | 2.654 | 2.674 | 2.606 | 2.606 | 54,071 | -0.04(-1.61%) |
Aug 02, 2006 | 2.648 | 2.648 | 2.611 | 2.648 | 2,256 | -0.01(-0.20%) |
Aug 01, 2006 | 2.382 | 2.712 | 2.382 | 2.654 | 34,501 | -0.04(-1.56%) |
Jul 31, 2006 | 2.749 | 2.749 | 2.659 | 2.696 | 6,664 | +0.02(+0.58%) |
Jul 28, 2006 | 2.659 | 2.728 | 2.659 | 2.680 | 16,266 | +0.02(+0.70%) |
Jul 27, 2006 | 2.717 | 2.925 | 2.659 | 2.662 | 50,876 | -0.22(-7.66%) |
Jul 26, 2006 | 2.792 | 2.925 | 2.622 | 2.882 | 51,546 | +0.09(+3.24%) |
Jul 25, 2006 | 2.925 | 2.925 | 2.792 | 2.792 | 6,100 | -0.12(-4.20%) |
Jul 24, 2006 | 2.914 | 2.925 | 2.914 | 2.914 | 5,667 | +0.00(+0.00%) |
Jul 21, 2006 | 2.893 | 2.914 | 2.872 | 2.914 | 1,647 | +0.05(+1.67%) |
Jul 20, 2006 | 2.872 | 2.925 | 2.712 | 2.866 | 18,417 | -0.01(-0.18%) |
Jul 19, 2006 | 2.797 | 2.898 | 2.792 | 2.872 | 12,981 | -0.00(-0.13%) |
Jul 18, 2006 | 2.989 | 2.989 | 2.824 | 2.875 | 3,663 | -0.03(-0.97%) |
Jul 17, 2006 | 3.137 | 3.137 | 2.797 | 2.904 | 5,282 | -0.15(-4.88%) |
Jul 14, 2006 | 2.712 | 3.074 | 2.584 | 3.052 | 64,478 | +0.34(+12.55%) |
Jul 13, 2006 | 2.733 | 3.047 | 2.675 | 2.712 | 44,895 | -0.08(-2.86%) |
Jul 12, 2006 | 3.084 | 3.100 | 2.792 | 2.792 | 71,609 | -0.05(-1.87%) |
Jul 11, 2006 | 2.818 | 2.919 | 2.802 | 2.845 | 23,047 | +0.03(+1.13%) |
Jul 10, 2006 | 2.818 | 2.856 | 2.765 | 2.813 | 7,683 | +0.03(+0.94%) |
Jul 07, 2006 | 2.702 | 2.792 | 2.702 | 2.787 | 4,941 | +0.09(+3.17%) |
Jul 06, 2006 | 2.664 | 2.701 | 2.648 | 2.701 | 45,478 | +0.06(+2.21%) |
Jul 05, 2006 | 2.659 | 2.712 | 2.632 | 2.643 | 34,883 | -0.02(-0.60%) |
Jul 03, 2006 | 2.666 | 2.680 | 2.659 | 2.659 | 7,046 | -0.01(-0.40%) |
Jun 30, 2006 | 2.691 | 2.691 | 2.670 | 2.670 | 1,891 | +0.01(+0.40%) |
Jun 29, 2006 | 2.671 | 2.671 | 2.659 | 2.659 | 18,428 | +0.00(+0.00%) |
Jun 28, 2006 | 2.685 | 2.690 | 2.659 | 2.659 | 12,791 | -0.03(-0.99%) |
Jun 27, 2006 | 2.723 | 2.723 | 2.664 | 2.685 | 14,810 | +0.11(+4.12%) |
Jun 26, 2006 | 2.654 | 2.818 | 2.579 | 2.579 | 6,957 | -0.02(-0.61%) |
Jun 23, 2006 | 2.526 | 2.627 | 2.526 | 2.595 | 57,590 | +0.01(+0.41%) |
Jun 22, 2006 | 2.643 | 2.664 | 2.558 | 2.584 | 9,158 | -0.04(-1.62%) |
Jun 21, 2006 | 2.563 | 2.807 | 2.563 | 2.627 | 12,768 | +0.01(+0.47%) |
Jun 20, 2006 | 2.611 | 2.654 | 2.606 | 2.615 | 23,414 | -0.05(-1.84%) |
Jun 19, 2006 | 2.712 | 2.717 | 2.595 | 2.664 | 42,858 | -0.15(-5.49%) |
Jun 16, 2006 | 2.643 | 2.818 | 2.606 | 2.818 | 20,674 | +0.24(+9.28%) |
Jun 15, 2006 | 2.632 | 2.659 | 2.473 | 2.579 | 25,349 | -0.03(-1.02%) |
Jun 14, 2006 | 2.579 | 2.654 | 2.441 | 2.606 | 13,874 | +0.00(+0.00%) |
Jun 13, 2006 | 2.659 | 2.685 | 2.553 | 2.606 | 20,286 | -0.05(-2.00%) |
Jun 12, 2006 | 2.813 | 2.813 | 2.659 | 2.659 | 3,572 | +0.01(+0.20%) |
Jun 09, 2006 | 2.568 | 2.677 | 2.568 | 2.654 | 18,645 | +0.08(+3.10%) |
Jun 08, 2006 | 2.925 | 2.925 | 2.574 | 2.574 | 43,386 | -0.27(-9.36%) |
Jun 07, 2006 | 2.781 | 2.856 | 2.659 | 2.840 | 7,522 | +0.05(+1.91%) |
Jun 06, 2006 | 2.893 | 2.957 | 2.717 | 2.786 | 6,060 | +0.04(+1.55%) |
Jun 05, 2006 | 2.797 | 3.100 | 2.616 | 2.744 | 22,616 | -0.05(-1.90%) |
Jun 02, 2006 | 3.031 | 3.137 | 2.786 | 2.797 | 13,810 | -0.34(-10.70%) |
Jun 01, 2006 | 3.127 | 3.137 | 3.095 | 3.132 | 5,077 | +0.05(+1.55%) |
May 31, 2006 | 3.079 | 3.132 | 2.941 | 3.084 | 6,337 | +0.09(+2.84%) |
May 30, 2006 | 2.723 | 3.079 | 2.723 | 2.999 | 13,878 | +0.28(+10.37%) |
May 26, 2006 | 2.685 | 2.717 | 2.579 | 2.717 | 7,593 | +0.01(+0.39%) |
May 25, 2006 | 2.611 | 2.717 | 2.558 | 2.707 | 11,621 | +0.02(+0.59%) |
May 24, 2006 | 2.478 | 2.781 | 2.478 | 2.691 | 24,843 | -0.06(-2.32%) |
May 23, 2006 | 2.792 | 2.792 | 2.712 | 2.755 | 16,300 | -0.10(-3.54%) |
May 22, 2006 | 2.638 | 2.856 | 2.638 | 2.856 | 12,264 | +0.13(+4.93%) |
May 19, 2006 | 2.701 | 2.721 | 2.691 | 2.721 | 11,847 | +0.08(+3.18%) |
May 18, 2006 | 2.670 | 2.670 | 2.638 | 2.638 | 9,966 | -0.10(-3.69%) |
May 17, 2006 | 2.712 | 2.766 | 2.664 | 2.739 | 66,742 | -0.04(-1.34%) |
May 16, 2006 | 2.818 | 2.840 | 2.659 | 2.776 | 77,279 | -0.06(-2.25%) |
May 15, 2006 | 2.818 | 2.941 | 2.717 | 2.840 | 18,214 | +0.02(+0.75%) |
May 12, 2006 | 2.808 | 2.835 | 2.755 | 2.818 | 8,586 | -0.07(-2.57%) |
May 11, 2006 | 2.973 | 2.973 | 2.771 | 2.893 | 44,445 | -0.11(-3.72%) |
May 10, 2006 | 3.085 | 3.106 | 2.957 | 3.005 | 7,070 | +0.04(+1.25%) |
May 09, 2006 | 2.978 | 2.979 | 2.941 | 2.967 | 36,385 | +0.01(+0.36%) |
May 08, 2006 | 3.058 | 3.063 | 2.943 | 2.957 | 35,618 | -0.05(-1.77%) |
May 05, 2006 | 3.068 | 3.185 | 2.977 | 3.010 | 63,662 | -0.18(-5.67%) |
May 04, 2006 | 3.409 | 3.531 | 2.925 | 3.191 | 111,246 | -0.28(-8.12%) |
May 03, 2006 | 3.403 | 3.506 | 3.403 | 3.472 | 29,858 | -0.01(-0.15%) |
May 02, 2006 | 3.468 | 3.536 | 3.462 | 3.478 | 27,643 | +0.02(+0.62%) |
May 01, 2006 | 3.478 | 3.552 | 3.403 | 3.457 | 9,599 | -0.12(-3.27%) |
Apr 28, 2006 | 3.510 | 3.579 | 3.467 | 3.574 | 32,908 | +0.09(+2.60%) |
Apr 27, 2006 | 3.467 | 3.510 | 3.324 | 3.483 | 54,393 | +0.01(+0.31%) |
Apr 26, 2006 | 3.510 | 3.510 | 3.472 | 3.472 | 6,581 | +0.00(+0.00%) |
Apr 25, 2006 | 3.435 | 3.473 | 3.398 | 3.472 | 32,352 | +0.07(+2.03%) |
Apr 24, 2006 | 3.409 | 3.478 | 3.329 | 3.403 | 44,265 | -0.11(-3.03%) |
Apr 21, 2006 | 3.488 | 3.510 | 3.409 | 3.510 | 60,452 | +0.00(+0.00%) |
Apr 20, 2006 | 3.430 | 3.510 | 3.419 | 3.510 | 59,769 | +0.11(+3.12%) |
Apr 19, 2006 | 3.260 | 3.430 | 3.260 | 3.403 | 26,693 | +0.07(+2.24%) |
Apr 18, 2006 | 3.270 | 3.334 | 3.244 | 3.329 | 8,274 | +0.07(+2.12%) |
Apr 17, 2006 | 3.297 | 3.313 | 3.244 | 3.260 | 46,824 | -0.04(-1.13%) |
Apr 13, 2006 | 3.265 | 3.377 | 3.234 | 3.297 | 35,592 | -0.04(-1.27%) |
Apr 12, 2006 | 3.318 | 3.425 | 3.318 | 3.340 | 15,301 | -0.06(-1.72%) |
Apr 11, 2006 | 3.398 | 3.398 | 3.324 | 3.398 | 7,958 | +0.00(+0.00%) |
Apr 10, 2006 | 3.435 | 3.435 | 3.387 | 3.398 | 17,582 | -0.01(-0.31%) |
Apr 07, 2006 | 3.520 | 3.520 | 3.382 | 3.409 | 19,658 | -0.02(-0.62%) |
Apr 06, 2006 | 3.345 | 3.568 | 3.345 | 3.430 | 38,672 | +0.00(+0.00%) |
Apr 05, 2006 | 3.446 | 3.568 | 3.377 | 3.430 | 66,411 | +0.03(+0.78%) |
Apr 04, 2006 | 3.483 | 3.520 | 3.297 | 3.403 | 27,389 | +0.11(+3.23%) |
Apr 03, 2006 | 3.457 | 3.563 | 3.296 | 3.297 | 69,800 | -0.15(-4.32%) |
Mar 31, 2006 | 3.308 | 3.457 | 3.308 | 3.446 | 119,009 | +0.15(+4.68%) |
Mar 30, 2006 | 3.340 | 3.377 | 3.254 | 3.292 | 23,882 | +0.03(+0.81%) |
Mar 29, 2006 | 3.148 | 3.286 | 3.148 | 3.265 | 17,140 | +0.14(+4.42%) |
Mar 28, 2006 | 3.260 | 3.355 | 3.108 | 3.127 | 39,778 | -0.14(-4.23%) |
Mar 27, 2006 | 3.196 | 3.270 | 3.196 | 3.265 | 14,261 | -0.01(-0.16%) |
Mar 24, 2006 | 3.387 | 3.411 | 3.244 | 3.270 | 5,509 | -0.03(-0.81%) |
Mar 23, 2006 | 3.137 | 3.430 | 3.137 | 3.297 | 119,223 | +0.12(+3.68%) |
Mar 22, 2006 | 3.163 | 3.180 | 3.148 | 3.180 | 6,581 | +0.02(+0.50%) |
Mar 21, 2006 | 3.159 | 3.254 | 3.153 | 3.164 | 13,720 | +0.01(+0.20%) |
Mar 20, 2006 | 3.148 | 3.158 | 3.148 | 3.158 | 2,209 | -0.08(-2.34%) |
Mar 17, 2006 | 3.244 | 3.244 | 3.171 | 3.233 | 7,145 | -0.01(-0.16%) |
Mar 16, 2006 | 3.244 | 3.244 | 3.239 | 3.239 | 1,504 | +0.00(+0.00%) |
Mar 15, 2006 | 3.244 | 3.244 | 3.239 | 3.239 | 1,692 | -0.01(-0.16%) |
Mar 14, 2006 | 3.244 | 3.244 | 3.244 | 3.244 | 16,924 | +0.00(+0.00%) |
Mar 13, 2006 | 3.191 | 3.244 | 3.148 | 3.244 | 32,265 | +0.03(+0.99%) |
Mar 10, 2006 | 3.127 | 3.212 | 3.127 | 3.212 | 4,056 | +0.06(+2.03%) |
Mar 09, 2006 | 3.191 | 3.239 | 3.127 | 3.148 | 6,649 | +0.01(+0.17%) |
Mar 08, 2006 | 3.191 | 3.239 | 3.127 | 3.143 | 7,685 | -0.07(-2.15%) |
Mar 07, 2006 | 3.185 | 3.212 | 3.111 | 3.212 | 8,462 | +0.06(+2.03%) |
Mar 06, 2006 | 3.191 | 3.191 | 3.148 | 3.148 | 7,239 | -0.04(-1.20%) |
Mar 03, 2006 | 3.185 | 3.228 | 3.185 | 3.186 | 5,265 | -0.04(-1.29%) |
Mar 02, 2006 | 3.228 | 3.228 | 3.122 | 3.228 | 5,193 | -0.01(-0.16%) |
Mar 01, 2006 | 3.169 | 3.233 | 3.111 | 3.233 | 4,178 | +0.00(+0.00%) |
Feb 28, 2006 | 3.244 | 3.244 | 3.233 | 3.233 | 1,150 | -0.01(-0.33%) |
Feb 27, 2006 | 3.244 | 3.318 | 3.169 | 3.244 | 4,473 | +0.03(+0.99%) |
Feb 24, 2006 | 3.244 | 3.270 | 3.169 | 3.212 | 2,858 | -0.03(-0.98%) |
Feb 23, 2006 | 3.244 | 3.244 | 3.244 | 3.244 | 5,547 | +0.03(+0.99%) |
Feb 22, 2006 | 3.244 | 3.270 | 3.191 | 3.212 | 9,564 | -0.03(-0.98%) |
Feb 21, 2006 | 3.324 | 3.324 | 3.244 | 3.244 | 2,864 | -0.03(-0.81%) |
Feb 17, 2006 | 3.270 | 3.270 | 3.169 | 3.270 | 13,806 | +0.00(+0.00%) |
Feb 16, 2006 | 3.265 | 3.270 | 3.265 | 3.270 | 5,453 | +0.09(+2.67%) |
Feb 15, 2006 | 3.111 | 3.191 | 3.111 | 3.185 | 6,675 | +0.06(+1.87%) |
Feb 14, 2006 | 3.137 | 3.191 | 3.042 | 3.127 | 9,985 | +0.02(+0.69%) |
Feb 13, 2006 | 3.042 | 3.106 | 3.042 | 3.106 | 4,093 | -0.01(-0.17%) |
Feb 10, 2006 | 3.095 | 3.111 | 3.095 | 3.111 | 1,389 | +0.02(+0.69%) |
Feb 09, 2006 | 3.191 | 3.191 | 3.047 | 3.090 | 7,484 | -0.01(-0.17%) |
Feb 08, 2006 | 3.031 | 3.185 | 3.031 | 3.095 | 10,263 | +0.00(+0.00%) |
Feb 07, 2006 | 3.111 | 3.172 | 3.063 | 3.095 | 12,475 | -0.02(-0.51%) |
Feb 06, 2006 | 3.350 | 3.350 | 3.047 | 3.111 | 21,512 | -0.11(-3.47%) |
Feb 03, 2006 | 3.169 | 3.286 | 3.111 | 3.223 | 30,749 | +0.16(+5.21%) |
Feb 02, 2006 | 3.106 | 3.387 | 3.005 | 3.063 | 154,545 | +0.08(+2.67%) |
Feb 01, 2006 | 3.148 | 3.148 | 2.941 | 2.983 | 10,154 | -0.06(-1.92%) |
Jan 31, 2006 | 2.925 | 3.042 | 2.888 | 3.042 | 7,162 | -0.03(-0.87%) |
Jan 30, 2006 | 3.084 | 3.084 | 2.994 | 3.068 | 7,606 | -0.02(-0.52%) |
Jan 27, 2006 | 3.068 | 3.111 | 3.036 | 3.084 | 11,988 | -0.02(-0.51%) |
Jan 26, 2006 | 3.164 | 3.164 | 2.989 | 3.100 | 15,835 | -0.01(-0.34%) |
Jan 25, 2006 | 3.090 | 3.159 | 3.090 | 3.111 | 15,988 | +0.03(+0.86%) |
Jan 24, 2006 | 3.137 | 3.137 | 2.925 | 3.084 | 11,907 | +0.07(+2.29%) |
Jan 23, 2006 | 3.084 | 3.084 | 2.978 | 3.015 | 26,688 | +0.00(+0.00%) |
Jan 20, 2006 | 2.941 | 3.084 | 2.882 | 3.015 | 30,373 | +0.07(+2.53%) |
Jan 19, 2006 | 2.957 | 2.957 | 2.829 | 2.941 | 29,147 | +0.03(+1.10%) |
Jan 18, 2006 | 2.951 | 2.951 | 2.866 | 2.909 | 27,195 | +0.05(+1.67%) |
Jan 17, 2006 | 2.638 | 2.872 | 2.638 | 2.861 | 30,969 | +0.22(+8.25%) |
Jan 13, 2006 | 2.685 | 2.882 | 2.638 | 2.643 | 32,438 | -0.11(-3.87%) |
Jan 12, 2006 | 2.749 | 2.813 | 2.643 | 2.749 | 26,138 | +0.08(+2.99%) |
Jan 11, 2006 | 2.712 | 2.712 | 2.640 | 2.670 | 28,346 | -0.04(-1.57%) |
Jan 10, 2006 | 2.622 | 2.712 | 2.622 | 2.712 | 22,189 | +0.09(+3.45%) |
Jan 09, 2006 | 2.622 | 2.712 | 2.622 | 2.622 | 131,597 | -0.01(-0.20%) |
Jan 06, 2006 | 2.648 | 2.685 | 2.622 | 2.627 | 32,438 | +0.01(+0.20%) |
Jan 05, 2006 | 2.611 | 2.701 | 2.611 | 2.622 | 103,461 | -0.04(-1.40%) |
Jan 04, 2006 | 2.717 | 2.744 | 2.611 | 2.659 | 28,367 | -0.06(-2.15%) |