Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.517 | 3.802 | 3.517 | 3.616 | 1,473,878 | +0.45(+14.24%) |
Sep 28, 2006 | 2.987 | 3.180 | 2.987 | 3.165 | 183,730 | +0.20(+6.71%) |
Sep 27, 2006 | 3.000 | 3.000 | 2.961 | 2.966 | 35,332 | -0.02(-0.66%) |
Sep 26, 2006 | 3.031 | 3.056 | 2.944 | 2.986 | 120,131 | -0.06(-1.98%) |
Sep 25, 2006 | 3.122 | 3.122 | 3.046 | 3.046 | 17,666 | -0.07(-2.13%) |
Sep 22, 2006 | 3.170 | 3.170 | 3.105 | 3.112 | 43,913 | -0.06(-1.81%) |
Sep 21, 2006 | 3.219 | 3.219 | 3.142 | 3.170 | 35,332 | -0.06(-1.99%) |
Sep 20, 2006 | 3.244 | 3.260 | 3.219 | 3.234 | 39,370 | +0.01(+0.46%) |
Sep 19, 2006 | 3.139 | 3.269 | 3.139 | 3.219 | 51,989 | +0.07(+2.23%) |
Sep 18, 2006 | 3.154 | 3.203 | 3.089 | 3.149 | 67,636 | -0.00(-0.03%) |
Sep 15, 2006 | 3.142 | 3.251 | 3.140 | 3.150 | 120,131 | +0.00(+0.16%) |
Sep 14, 2006 | 3.086 | 3.161 | 3.085 | 3.145 | 30,285 | +0.06(+1.93%) |
Sep 13, 2006 | 3.005 | 3.086 | 3.005 | 3.086 | 39,875 | +0.08(+2.81%) |
Sep 12, 2006 | 2.957 | 3.006 | 2.952 | 3.001 | 52,999 | +0.04(+1.27%) |
Sep 11, 2006 | 3.021 | 3.036 | 2.884 | 2.964 | 180,196 | -0.13(-4.19%) |
Sep 08, 2006 | 3.127 | 3.158 | 3.030 | 3.094 | 45,427 | -0.04(-1.30%) |
Sep 07, 2006 | 3.170 | 3.170 | 3.058 | 3.134 | 85,807 | -0.04(-1.31%) |
Sep 06, 2006 | 3.234 | 3.259 | 3.155 | 3.176 | 125,178 | -0.03(-1.05%) |
Sep 05, 2006 | 2.987 | 3.284 | 2.973 | 3.209 | 301,842 | +0.22(+7.28%) |
Sep 01, 2006 | 3.031 | 3.031 | 2.974 | 2.992 | 47,951 | -0.05(-1.79%) |
Aug 31, 2006 | 3.209 | 3.219 | 2.950 | 3.046 | 403,297 | -0.16(-5.09%) |
Aug 30, 2006 | 3.117 | 3.218 | 3.117 | 3.209 | 81,265 | +0.08(+2.47%) |
Aug 29, 2006 | 3.080 | 3.165 | 3.055 | 3.132 | 128,711 | +0.04(+1.22%) |
Aug 28, 2006 | 2.962 | 3.106 | 2.952 | 3.095 | 90,855 | +0.11(+3.82%) |
Aug 25, 2006 | 2.873 | 3.037 | 2.824 | 2.981 | 217,548 | +0.09(+2.98%) |
Aug 24, 2006 | 3.031 | 3.031 | 2.824 | 2.894 | 331,622 | -0.15(-4.88%) |
Aug 23, 2006 | 3.134 | 3.165 | 2.986 | 3.043 | 147,892 | -0.08(-2.60%) |
Aug 22, 2006 | 3.101 | 3.144 | 3.101 | 3.124 | 91,360 | +0.02(+0.61%) |
Aug 21, 2006 | 3.149 | 3.152 | 3.046 | 3.105 | 158,492 | -0.03(-1.01%) |
Aug 18, 2006 | 3.113 | 3.145 | 3.032 | 3.137 | 217,043 | +0.05(+1.57%) |
Aug 17, 2006 | 3.163 | 3.163 | 2.984 | 3.089 | 389,164 | -0.07(-2.32%) |
Aug 16, 2006 | 3.165 | 3.202 | 3.135 | 3.162 | 151,930 | -0.00(-0.09%) |
Aug 15, 2006 | 3.110 | 3.237 | 3.110 | 3.165 | 163,035 | +0.06(+2.08%) |
Aug 14, 2006 | 3.049 | 3.160 | 3.039 | 3.101 | 177,168 | +0.06(+2.02%) |
Aug 11, 2006 | 3.016 | 3.102 | 2.992 | 3.039 | 255,909 | +0.02(+0.59%) |
Aug 10, 2006 | 3.105 | 3.132 | 2.992 | 3.021 | 186,253 | -0.10(-3.27%) |
Aug 09, 2006 | 3.120 | 3.166 | 3.106 | 3.123 | 101,455 | +0.03(+0.93%) |
Aug 08, 2006 | 3.031 | 3.160 | 3.031 | 3.095 | 155,968 | +0.07(+2.43%) |
Aug 07, 2006 | 3.056 | 3.067 | 2.972 | 3.021 | 193,825 | -0.05(-1.61%) |
Aug 04, 2006 | 3.026 | 3.110 | 3.026 | 3.071 | 141,835 | +0.05(+1.54%) |
Aug 03, 2006 | 3.071 | 3.071 | 3.006 | 3.024 | 69,655 | -0.04(-1.17%) |
Aug 02, 2006 | 2.986 | 3.071 | 2.986 | 3.060 | 236,729 | +0.10(+3.21%) |
Aug 01, 2006 | 2.972 | 2.987 | 2.922 | 2.965 | 182,720 | -0.01(-0.23%) |
Jul 31, 2006 | 3.045 | 3.045 | 2.902 | 2.972 | 308,908 | -0.05(-1.61%) |
Jul 28, 2006 | 3.039 | 3.126 | 3.001 | 3.020 | 317,489 | -0.01(-0.29%) |
Jul 27, 2006 | 3.071 | 3.100 | 2.982 | 3.029 | 363,422 | -0.04(-1.32%) |
Jul 26, 2006 | 2.952 | 3.091 | 2.932 | 3.070 | 361,403 | +0.10(+3.30%) |
Jul 25, 2006 | 2.893 | 3.031 | 2.893 | 2.972 | 426,516 | +0.08(+2.74%) |
Jul 24, 2006 | 2.824 | 2.922 | 2.823 | 2.893 | 261,461 | +0.06(+1.96%) |
Jul 21, 2006 | 2.858 | 2.871 | 2.792 | 2.837 | 137,292 | -0.02(-0.83%) |
Jul 20, 2006 | 2.889 | 2.917 | 2.844 | 2.861 | 196,853 | -0.04(-1.26%) |
Jul 19, 2006 | 2.883 | 2.909 | 2.872 | 2.897 | 203,415 | +0.02(+0.86%) |
Jul 18, 2006 | 2.774 | 2.892 | 2.764 | 2.873 | 196,853 | +0.06(+2.18%) |
Jul 17, 2006 | 2.750 | 2.889 | 2.750 | 2.811 | 267,519 | +0.08(+2.79%) |
Jul 14, 2006 | 2.854 | 2.858 | 2.680 | 2.735 | 309,918 | -0.13(-4.50%) |
Jul 13, 2006 | 2.915 | 2.915 | 2.839 | 2.864 | 187,263 | -0.04(-1.43%) |
Jul 12, 2006 | 2.907 | 2.937 | 2.858 | 2.905 | 217,548 | +0.01(+0.38%) |
Jul 11, 2006 | 2.741 | 2.907 | 2.741 | 2.894 | 329,603 | +0.16(+5.79%) |
Jul 10, 2006 | 2.602 | 2.736 | 2.595 | 2.736 | 249,852 | +0.14(+5.54%) |
Jul 07, 2006 | 2.603 | 2.654 | 2.556 | 2.592 | 399,764 | -0.02(-0.80%) |
Jul 06, 2006 | 2.615 | 2.655 | 2.583 | 2.613 | 199,377 | +0.00(+0.11%) |
Jul 05, 2006 | 2.640 | 2.713 | 2.577 | 2.610 | 302,346 | -0.02(-0.68%) |
Jul 03, 2006 | 2.615 | 2.686 | 2.606 | 2.628 | 302,851 | +0.03(+1.22%) |
Jun 30, 2006 | 2.650 | 2.724 | 2.556 | 2.596 | 553,209 | +0.17(+6.98%) |
Jun 29, 2006 | 2.288 | 2.427 | 2.288 | 2.427 | 116,597 | +0.15(+6.52%) |
Jun 28, 2006 | 2.303 | 2.311 | 2.229 | 2.278 | 48,456 | -0.03(-1.29%) |
Jun 27, 2006 | 2.353 | 2.353 | 2.289 | 2.308 | 61,075 | -0.06(-2.35%) |
Jun 26, 2006 | 2.381 | 2.381 | 2.337 | 2.364 | 148,902 | -0.02(-0.79%) |
Jun 23, 2006 | 2.363 | 2.471 | 2.363 | 2.382 | 194,329 | +0.02(+1.05%) |
Jun 22, 2006 | 2.358 | 2.358 | 2.352 | 2.358 | 46,437 | -0.01(-0.33%) |
Jun 21, 2006 | 2.268 | 2.372 | 2.268 | 2.366 | 114,074 | +0.10(+4.51%) |
Jun 20, 2006 | 2.278 | 2.278 | 2.263 | 2.263 | 50,475 | -0.01(-0.44%) |
Jun 19, 2006 | 2.249 | 2.288 | 2.246 | 2.273 | 38,361 | +0.02(+1.01%) |
Jun 16, 2006 | 2.146 | 2.286 | 2.145 | 2.251 | 147,387 | +0.10(+4.85%) |
Jun 15, 2006 | 2.140 | 2.165 | 2.130 | 2.147 | 91,360 | +0.01(+0.32%) |
Jun 14, 2006 | 2.115 | 2.183 | 2.114 | 2.140 | 219,567 | +0.02(+1.08%) |
Jun 13, 2006 | 2.174 | 2.174 | 2.113 | 2.117 | 220,577 | -0.07(-3.30%) |
Jun 12, 2006 | 2.244 | 2.244 | 2.189 | 2.189 | 103,979 | -0.05(-2.21%) |
Jun 09, 2006 | 2.268 | 2.268 | 2.238 | 2.239 | 63,094 | -0.03(-1.31%) |
Jun 08, 2006 | 2.264 | 2.276 | 2.261 | 2.268 | 41,894 | +0.00(+0.00%) |
Jun 07, 2006 | 2.278 | 2.282 | 2.260 | 2.268 | 77,227 | -0.01(-0.61%) |
Jun 06, 2006 | 2.269 | 2.282 | 2.268 | 2.282 | 12,618 | +0.01(+0.61%) |
Jun 05, 2006 | 2.278 | 2.287 | 2.259 | 2.268 | 67,132 | -0.01(-0.43%) |
Jun 02, 2006 | 2.268 | 2.284 | 2.262 | 2.278 | 84,798 | -0.00(-0.09%) |
Jun 01, 2006 | 2.249 | 2.304 | 2.245 | 2.280 | 73,189 | +0.04(+1.63%) |
May 31, 2006 | 2.214 | 2.249 | 2.214 | 2.244 | 29,780 | +0.02(+0.89%) |
May 30, 2006 | 2.174 | 2.249 | 2.174 | 2.224 | 72,684 | +0.05(+2.46%) |
May 26, 2006 | 2.174 | 2.174 | 2.160 | 2.170 | 5,552 | -0.01(-0.27%) |
May 25, 2006 | 2.189 | 2.189 | 2.164 | 2.176 | 29,780 | -0.02(-1.04%) |
May 24, 2006 | 2.222 | 2.222 | 2.199 | 2.199 | 12,618 | -0.03(-1.33%) |
May 23, 2006 | 2.229 | 2.238 | 2.229 | 2.229 | 6,057 | -0.01(-0.31%) |
May 22, 2006 | 2.254 | 2.263 | 2.231 | 2.236 | 11,609 | -0.01(-0.53%) |
May 19, 2006 | 2.268 | 2.268 | 2.248 | 2.248 | 13,628 | -0.03(-1.35%) |
May 18, 2006 | 2.229 | 2.311 | 2.223 | 2.278 | 57,541 | +0.05(+2.18%) |
May 17, 2006 | 2.233 | 2.236 | 2.230 | 2.230 | 2,523 | -0.01(-0.27%) |
May 16, 2006 | 2.249 | 2.249 | 2.228 | 2.236 | 16,152 | -0.03(-1.18%) |
May 15, 2006 | 2.306 | 2.306 | 2.252 | 2.262 | 27,761 | -0.04(-1.81%) |
May 12, 2006 | 2.353 | 2.353 | 2.296 | 2.304 | 38,361 | -0.05(-2.27%) |
May 11, 2006 | 2.377 | 2.377 | 2.358 | 2.358 | 60,570 | -0.02(-0.92%) |
May 10, 2006 | 2.407 | 2.407 | 2.379 | 2.379 | 7,571 | -0.02(-0.95%) |
May 09, 2006 | 2.387 | 2.402 | 2.368 | 2.402 | 72,684 | +0.01(+0.37%) |
May 08, 2006 | 2.410 | 2.418 | 2.393 | 2.393 | 50,980 | -0.02(-0.66%) |
May 05, 2006 | 2.392 | 2.422 | 2.391 | 2.409 | 43,408 | +0.02(+0.87%) |
May 04, 2006 | 2.336 | 2.392 | 2.336 | 2.388 | 58,551 | +0.05(+2.29%) |
May 03, 2006 | 2.330 | 2.338 | 2.316 | 2.335 | 51,989 | +0.00(+0.21%) |
May 02, 2006 | 2.295 | 2.332 | 2.283 | 2.330 | 90,350 | +0.03(+1.47%) |
May 01, 2006 | 2.304 | 2.308 | 2.250 | 2.296 | 271,052 | -0.08(-3.42%) |
Apr 28, 2006 | 2.403 | 2.403 | 2.372 | 2.377 | 40,380 | -0.04(-1.56%) |
Apr 27, 2006 | 2.402 | 2.417 | 2.402 | 2.415 | 12,114 | +0.01(+0.25%) |
Apr 26, 2006 | 2.401 | 2.412 | 2.392 | 2.409 | 71,170 | +0.01(+0.33%) |
Apr 25, 2006 | 2.417 | 2.419 | 2.387 | 2.401 | 43,913 | -0.00(-0.04%) |
Apr 24, 2006 | 2.402 | 2.432 | 2.389 | 2.402 | 311,937 | +0.00(+0.17%) |
Apr 21, 2006 | 2.298 | 2.398 | 2.291 | 2.398 | 406,830 | +0.11(+4.62%) |
Apr 20, 2006 | 2.268 | 2.293 | 2.268 | 2.292 | 71,170 | +0.01(+0.61%) |
Apr 19, 2006 | 2.318 | 2.318 | 2.229 | 2.278 | 102,464 | -0.05(-2.09%) |
Apr 18, 2006 | 2.391 | 2.408 | 2.309 | 2.327 | 140,826 | -0.09(-3.69%) |
Apr 17, 2006 | 2.420 | 2.425 | 2.402 | 2.416 | 84,293 | -0.00(-0.20%) |
Apr 13, 2006 | 2.431 | 2.433 | 2.412 | 2.421 | 76,217 | -0.01(-0.41%) |
Apr 12, 2006 | 2.442 | 2.447 | 2.417 | 2.431 | 96,912 | -0.01(-0.45%) |
Apr 11, 2006 | 2.465 | 2.482 | 2.442 | 2.442 | 137,292 | -0.01(-0.60%) |
Apr 10, 2006 | 2.472 | 2.491 | 2.457 | 2.457 | 307,394 | +0.04(+1.64%) |
Apr 07, 2006 | 2.511 | 2.576 | 2.417 | 2.417 | 411,878 | -0.04(-1.61%) |
Apr 06, 2006 | 2.417 | 2.460 | 2.397 | 2.457 | 112,559 | +0.05(+1.89%) |
Apr 05, 2006 | 2.357 | 2.417 | 2.340 | 2.411 | 82,779 | +0.06(+2.48%) |
Apr 04, 2006 | 2.427 | 2.427 | 2.353 | 2.353 | 76,722 | -0.08(-3.46%) |
Apr 03, 2006 | 2.431 | 2.459 | 2.431 | 2.437 | 138,807 | +0.00(+0.00%) |
Mar 31, 2006 | 2.413 | 2.449 | 2.405 | 2.437 | 102,969 | +0.02(+0.99%) |
Mar 30, 2006 | 2.298 | 2.442 | 2.298 | 2.413 | 129,216 | +0.11(+5.00%) |
Mar 29, 2006 | 2.288 | 2.303 | 2.287 | 2.298 | 103,474 | +0.02(+0.91%) |
Mar 28, 2006 | 2.302 | 2.306 | 2.254 | 2.277 | 69,151 | -0.02(-0.78%) |
Mar 27, 2006 | 2.234 | 2.295 | 2.234 | 2.295 | 41,894 | +0.07(+2.93%) |
Mar 24, 2006 | 2.221 | 2.233 | 2.209 | 2.230 | 17,666 | +0.02(+0.81%) |
Mar 23, 2006 | 2.150 | 2.224 | 2.150 | 2.212 | 200,386 | +0.05(+2.15%) |
Mar 22, 2006 | 2.156 | 2.169 | 2.156 | 2.165 | 38,361 | +0.01(+0.51%) |
Mar 21, 2006 | 2.173 | 2.173 | 2.151 | 2.155 | 65,617 | -0.01(-0.41%) |
Mar 20, 2006 | 2.169 | 2.169 | 2.154 | 2.163 | 46,437 | -0.01(-0.50%) |
Mar 17, 2006 | 2.148 | 2.174 | 2.140 | 2.174 | 15,142 | +0.03(+1.25%) |
Mar 16, 2006 | 2.174 | 2.179 | 2.148 | 2.148 | 43,408 | -0.02(-1.00%) |
Mar 15, 2006 | 2.174 | 2.176 | 2.162 | 2.169 | 12,618 | -0.00(-0.09%) |
Mar 14, 2006 | 2.174 | 2.177 | 2.169 | 2.171 | 8,580 | -0.02(-0.72%) |
Mar 13, 2006 | 2.160 | 2.189 | 2.160 | 2.187 | 29,275 | +0.03(+1.38%) |
Mar 10, 2006 | 2.125 | 2.157 | 2.123 | 2.157 | 29,275 | +0.04(+1.92%) |
Mar 09, 2006 | 2.179 | 2.179 | 2.088 | 2.117 | 103,979 | -0.06(-2.91%) |
Mar 08, 2006 | 2.244 | 2.289 | 2.159 | 2.180 | 130,730 | -0.06(-2.61%) |
Mar 07, 2006 | 2.184 | 2.249 | 2.184 | 2.239 | 50,980 | +0.09(+4.15%) |
Mar 06, 2006 | 2.130 | 2.161 | 2.114 | 2.150 | 28,770 | +0.02(+1.17%) |
Mar 03, 2006 | 2.129 | 2.129 | 2.116 | 2.125 | 13,628 | -0.02(-0.74%) |
Mar 02, 2006 | 2.189 | 2.214 | 2.120 | 2.141 | 87,827 | -0.04(-1.77%) |
Mar 01, 2006 | 2.258 | 2.258 | 2.164 | 2.179 | 92,369 | -0.08(-3.47%) |
Feb 28, 2006 | 2.197 | 2.272 | 2.202 | 2.258 | 77,227 | +0.06(+2.75%) |
Feb 27, 2006 | 2.204 | 2.209 | 2.179 | 2.197 | 51,484 | -0.01(-0.54%) |
Feb 24, 2006 | 2.210 | 2.239 | 2.206 | 2.209 | 66,627 | -0.03(-1.33%) |
Feb 23, 2006 | 2.224 | 2.239 | 2.224 | 2.239 | 16,152 | -0.01(-0.26%) |
Feb 22, 2006 | 2.268 | 2.268 | 2.231 | 2.245 | 25,742 | -0.03(-1.22%) |
Feb 21, 2006 | 2.269 | 2.293 | 2.268 | 2.272 | 23,218 | +0.00(+0.00%) |
Feb 17, 2006 | 2.283 | 2.283 | 2.259 | 2.272 | 11,104 | -0.01(-0.52%) |
Feb 16, 2006 | 2.321 | 2.321 | 2.273 | 2.284 | 301,842 | -0.05(-1.96%) |
Feb 15, 2006 | 2.330 | 2.330 | 2.330 | 2.330 | 1,514 | +0.00(+0.00%) |
Feb 14, 2006 | 2.338 | 2.348 | 2.303 | 2.330 | 29,780 | -0.02(-0.84%) |
Feb 13, 2006 | 2.363 | 2.363 | 2.340 | 2.350 | 33,313 | -0.03(-1.08%) |
Feb 10, 2006 | 2.402 | 2.402 | 2.375 | 2.375 | 16,656 | -0.03(-1.11%) |
Feb 09, 2006 | 2.402 | 2.403 | 2.383 | 2.402 | 16,656 | -0.00(-0.04%) |
Feb 08, 2006 | 2.427 | 2.427 | 2.397 | 2.403 | 13,628 | -0.01(-0.37%) |
Feb 07, 2006 | 2.437 | 2.444 | 2.402 | 2.412 | 68,646 | -0.03(-1.14%) |
Feb 06, 2006 | 2.402 | 2.461 | 2.395 | 2.440 | 94,388 | +0.06(+2.50%) |
Feb 03, 2006 | 2.407 | 2.417 | 2.374 | 2.380 | 81,265 | -0.02(-0.91%) |
Feb 02, 2006 | 2.446 | 2.446 | 2.397 | 2.402 | 53,503 | -0.03(-1.38%) |
Feb 01, 2006 | 2.422 | 2.447 | 2.408 | 2.436 | 169,092 | -0.00(-0.12%) |
Jan 31, 2006 | 2.413 | 2.443 | 2.405 | 2.439 | 60,570 | +0.03(+1.32%) |
Jan 30, 2006 | 2.359 | 2.428 | 2.359 | 2.407 | 162,025 | +0.05(+2.06%) |
Jan 27, 2006 | 2.249 | 2.368 | 2.249 | 2.359 | 70,160 | +0.10(+4.61%) |
Jan 26, 2006 | 2.228 | 2.269 | 2.225 | 2.255 | 160,511 | +0.03(+1.16%) |
Jan 25, 2006 | 2.223 | 2.230 | 2.209 | 2.229 | 157,987 | -0.02(-0.84%) |
Jan 24, 2006 | 2.298 | 2.308 | 2.243 | 2.248 | 68,646 | -0.05(-2.20%) |
Jan 23, 2006 | 2.328 | 2.328 | 2.293 | 2.298 | 213,005 | -0.02(-0.98%) |
Jan 20, 2006 | 2.368 | 2.368 | 2.298 | 2.321 | 286,194 | -0.03(-1.43%) |
Jan 19, 2006 | 2.353 | 2.357 | 2.331 | 2.355 | 63,598 | +0.02(+0.72%) |
Jan 18, 2006 | 2.363 | 2.375 | 2.323 | 2.338 | 147,387 | -0.01(-0.63%) |
Jan 17, 2006 | 2.276 | 2.402 | 2.276 | 2.353 | 186,758 | +0.08(+3.71%) |
Jan 13, 2006 | 2.199 | 2.280 | 2.199 | 2.268 | 171,615 | +0.08(+3.85%) |
Jan 12, 2006 | 2.150 | 2.199 | 2.150 | 2.184 | 113,064 | +0.04(+2.04%) |
Jan 11, 2006 | 2.159 | 2.159 | 2.130 | 2.141 | 226,129 | -0.02(-0.87%) |
Jan 10, 2006 | 2.130 | 2.183 | 2.120 | 2.159 | 135,273 | +0.03(+1.54%) |
Jan 09, 2006 | 2.090 | 2.149 | 2.070 | 2.127 | 432,068 | +0.06(+2.83%) |
Jan 06, 2006 | 2.080 | 2.131 | 2.021 | 2.068 | 677,378 | +0.13(+6.97%) |
Jan 05, 2006 | 1.867 | 1.941 | 1.867 | 1.934 | 124,169 | +0.07(+3.83%) |
Jan 04, 2006 | 1.798 | 1.862 | 1.793 | 1.862 | 62,589 | +0.06(+3.30%) |
Jan 03, 2006 | 1.778 | 1.803 | 1.771 | 1.803 | 40,380 | +0.02(+0.89%) |
Dec 30, 2005 | 1.768 | 1.787 | 1.768 | 1.787 | 26,751 | +0.02(+1.18%) |
Dec 29, 2005 | 1.798 | 1.799 | 1.743 | 1.766 | 34,827 | -0.04(-2.14%) |
Dec 28, 2005 | 1.783 | 1.813 | 1.776 | 1.805 | 55,018 | +0.02(+1.17%) |
Dec 27, 2005 | 1.793 | 1.793 | 1.783 | 1.784 | 11,609 | -0.01(-0.83%) |
Dec 23, 2005 | 1.798 | 1.799 | 1.783 | 1.799 | 23,218 | +0.00(+0.06%) |
Dec 22, 2005 | 1.803 | 1.803 | 1.798 | 1.798 | 2,523 | -0.01(-0.38%) |
Dec 21, 2005 | 1.809 | 1.809 | 1.804 | 1.805 | 6,057 | -0.01(-0.60%) |
Dec 20, 2005 | 1.842 | 1.844 | 1.813 | 1.816 | 17,666 | -0.03(-1.87%) |
Dec 19, 2005 | 1.867 | 1.867 | 1.847 | 1.850 | 29,275 | -0.02(-0.90%) |
Dec 16, 2005 | 1.866 | 1.869 | 1.866 | 1.867 | 5,047 | +0.00(+0.11%) |
Dec 15, 2005 | 1.882 | 1.882 | 1.860 | 1.865 | 18,171 | -0.01(-0.69%) |
Dec 14, 2005 | 1.860 | 1.882 | 1.860 | 1.878 | 26,751 | +0.02(+0.85%) |
Dec 13, 2005 | 1.867 | 1.870 | 1.856 | 1.862 | 28,266 | -0.01(-0.32%) |
Dec 12, 2005 | 1.867 | 1.876 | 1.865 | 1.868 | 14,133 | -0.00(-0.11%) |
Dec 09, 2005 | 1.876 | 1.876 | 1.870 | 1.870 | 8,580 | -0.01(-0.47%) |
Dec 08, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 1.877 | 1.882 | 1.862 | 1.879 | 24,228 | +0.00(+0.05%) |
Dec 06, 2005 | 1.877 | 1.887 | 1.862 | 1.878 | 27,256 | -0.00(-0.21%) |
Dec 05, 2005 | 1.882 | 1.882 | 1.882 | 1.882 | 504 | +0.01(+0.53%) |
Dec 02, 2005 | 1.852 | 1.887 | 1.852 | 1.872 | 10,095 | +0.02(+1.07%) |
Dec 01, 2005 | 1.918 | 1.918 | 1.852 | 1.852 | 47,446 | -0.07(-3.41%) |
Nov 30, 2005 | 1.907 | 1.918 | 1.900 | 1.918 | 24,732 | +0.02(+0.94%) |
Nov 29, 2005 | 1.833 | 1.912 | 1.828 | 1.900 | 63,598 | +0.07(+3.84%) |
Nov 28, 2005 | 1.783 | 1.832 | 1.777 | 1.830 | 64,608 | +0.06(+3.18%) |
Nov 25, 2005 | 1.780 | 1.780 | 1.765 | 1.773 | 7,066 | +0.00(+0.17%) |
Nov 23, 2005 | 1.783 | 1.783 | 1.769 | 1.770 | 16,152 | -0.02(-1.38%) |
Nov 22, 2005 | 1.782 | 1.795 | 1.763 | 1.795 | 70,665 | +0.04(+2.14%) |
Nov 21, 2005 | 1.763 | 1.778 | 1.751 | 1.757 | 40,884 | -0.01(-0.45%) |
Nov 18, 2005 | 1.763 | 1.776 | 1.754 | 1.765 | 43,408 | -0.02(-1.05%) |
Nov 17, 2005 | 1.743 | 1.805 | 1.743 | 1.784 | 130,730 | +0.06(+3.39%) |
Nov 16, 2005 | 1.709 | 1.730 | 1.709 | 1.726 | 13,123 | +0.04(+2.11%) |
Nov 15, 2005 | 1.669 | 1.690 | 1.664 | 1.690 | 122,150 | +0.03(+1.91%) |
Nov 14, 2005 | 1.649 | 1.658 | 1.632 | 1.658 | 11,609 | +0.01(+0.54%) |
Nov 11, 2005 | 1.620 | 1.659 | 1.616 | 1.649 | 67,636 | +0.04(+2.78%) |
Nov 10, 2005 | 1.615 | 1.618 | 1.588 | 1.605 | 120,131 | -0.02(-0.98%) |
Nov 09, 2005 | 1.655 | 1.655 | 1.592 | 1.621 | 158,492 | -0.04(-2.15%) |
Nov 08, 2005 | 1.644 | 1.679 | 1.639 | 1.656 | 155,463 | +0.00(+0.18%) |
Nov 07, 2005 | 1.634 | 1.682 | 1.634 | 1.653 | 171,111 | +0.02(+1.15%) |
Nov 04, 2005 | 1.634 | 1.635 | 1.623 | 1.634 | 232,186 | +0.00(+0.00%) |
Nov 03, 2005 | 1.666 | 1.666 | 1.634 | 1.634 | 283,166 | -0.02(-1.43%) |
Nov 02, 2005 | 1.720 | 1.726 | 1.610 | 1.658 | 181,206 | -0.06(-3.57%) |
Nov 01, 2005 | 1.755 | 1.756 | 1.719 | 1.720 | 102,464 | -0.02(-1.42%) |
Oct 31, 2005 | 1.748 | 1.752 | 1.734 | 1.744 | 58,046 | +0.01(+0.63%) |
Oct 28, 2005 | 1.694 | 1.737 | 1.654 | 1.734 | 127,197 | +0.04(+2.16%) |
Oct 27, 2005 | 1.679 | 1.697 | 1.654 | 1.697 | 33,818 | +0.01(+0.53%) |
Oct 26, 2005 | 1.818 | 1.842 | 1.668 | 1.688 | 320,518 | -0.14(-7.89%) |
Oct 25, 2005 | 1.872 | 1.872 | 1.827 | 1.833 | 14,637 | -0.04(-2.27%) |
Oct 24, 2005 | 1.862 | 1.875 | 1.862 | 1.875 | 6,057 | +0.01(+0.37%) |
Oct 21, 2005 | 1.911 | 1.912 | 1.868 | 1.868 | 25,237 | -0.05(-2.58%) |
Oct 20, 2005 | 1.916 | 1.920 | 1.897 | 1.918 | 12,114 | +0.00(+0.10%) |
Oct 19, 2005 | 1.908 | 1.921 | 1.903 | 1.916 | 12,114 | +0.02(+0.94%) |
Oct 18, 2005 | 1.842 | 1.898 | 1.842 | 1.898 | 64,608 | +0.05(+2.46%) |
Oct 17, 2005 | 1.788 | 1.883 | 1.788 | 1.852 | 160,006 | -0.08(-4.05%) |
Oct 14, 2005 | 1.880 | 1.931 | 1.880 | 1.931 | 14,637 | +0.05(+2.63%) |
Oct 13, 2005 | 1.927 | 1.927 | 1.852 | 1.881 | 47,951 | -0.06(-3.11%) |
Oct 12, 2005 | 2.001 | 2.001 | 1.942 | 1.942 | 18,675 | -0.06(-2.97%) |
Oct 11, 2005 | 1.996 | 2.015 | 1.996 | 2.001 | 9,590 | +0.00(+0.25%) |
Oct 10, 2005 | 2.041 | 2.041 | 1.996 | 1.996 | 23,218 | -0.05(-2.66%) |
Oct 07, 2005 | 2.060 | 2.070 | 2.041 | 2.051 | 75,208 | -0.01(-0.48%) |
Oct 06, 2005 | 2.065 | 2.065 | 2.031 | 2.060 | 44,923 | -0.01(-0.48%) |
Oct 05, 2005 | 2.075 | 2.075 | 2.051 | 2.070 | 29,275 | -0.01(-0.48%) |
Oct 04, 2005 | 2.011 | 2.110 | 2.011 | 2.080 | 48,961 | +0.05(+2.44%) |