Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.38 | 15.40 | 15.01 | 15.13 | 6,128,442 | -0.17(-1.10%) |
Oct 30, 2006 | 15.04 | 15.31 | 15.01 | 15.30 | 4,471,662 | +0.29(+1.92%) |
Oct 27, 2006 | 15.21 | 15.22 | 14.97 | 15.01 | 3,085,232 | -0.28(-1.84%) |
Oct 26, 2006 | 15.08 | 15.39 | 15.06 | 15.29 | 3,021,160 | +0.20(+1.33%) |
Oct 25, 2006 | 15.10 | 15.23 | 14.98 | 15.09 | 3,875,355 | +0.04(+0.25%) |
Oct 24, 2006 | 15.28 | 15.37 | 15.00 | 15.05 | 5,025,786 | -0.34(-2.20%) |
Oct 23, 2006 | 15.25 | 15.41 | 15.25 | 15.39 | 3,490,440 | +0.06(+0.37%) |
Oct 20, 2006 | 15.45 | 15.45 | 15.02 | 15.33 | 4,282,000 | -0.11(-0.73%) |
Oct 19, 2006 | 15.65 | 15.70 | 15.41 | 15.45 | 4,299,576 | -0.24(-1.52%) |
Oct 18, 2006 | 15.79 | 15.86 | 15.58 | 15.68 | 4,262,507 | +0.17(+1.09%) |
Oct 17, 2006 | 15.35 | 15.57 | 15.23 | 15.51 | 7,631,193 | +0.16(+1.06%) |
Oct 16, 2006 | 15.48 | 15.70 | 15.30 | 15.35 | 17,540,718 | -0.13(-0.81%) |
Oct 13, 2006 | 15.69 | 15.87 | 15.45 | 15.48 | 4,773,650 | -0.16(-1.04%) |
Oct 12, 2006 | 15.78 | 15.87 | 15.55 | 15.64 | 3,470,307 | -0.03(-0.20%) |
Oct 11, 2006 | 15.49 | 15.98 | 15.40 | 15.67 | 4,291,747 | +0.21(+1.34%) |
Oct 10, 2006 | 15.62 | 15.72 | 15.40 | 15.46 | 3,007,578 | -0.19(-1.20%) |
Oct 09, 2006 | 15.65 | 15.73 | 15.58 | 15.65 | 1,917,385 | +0.02(+0.12%) |
Oct 06, 2006 | 15.70 | 15.75 | 15.56 | 15.63 | 2,055,436 | -0.09(-0.60%) |
Oct 05, 2006 | 15.69 | 15.83 | 15.69 | 15.73 | 2,197,483 | -0.03(-0.20%) |
Oct 04, 2006 | 15.48 | 15.77 | 15.48 | 15.76 | 2,313,964 | +0.21(+1.33%) |
Oct 03, 2006 | 15.20 | 15.68 | 15.20 | 15.55 | 3,519,999 | +0.35(+2.30%) |
Oct 02, 2006 | 15.31 | 15.37 | 15.08 | 15.20 | 2,337,771 | -0.16(-1.02%) |
Sep 29, 2006 | 15.65 | 15.65 | 15.31 | 15.36 | 3,277,770 | -0.29(-1.84%) |
Sep 28, 2006 | 15.36 | 15.69 | 15.35 | 15.65 | 2,495,157 | +0.24(+1.54%) |
Sep 27, 2006 | 15.59 | 15.70 | 15.33 | 15.41 | 3,688,410 | -0.20(-1.28%) |
Sep 26, 2006 | 15.58 | 15.68 | 15.53 | 15.61 | 4,130,846 | +0.11(+0.73%) |
Sep 25, 2006 | 15.40 | 15.55 | 15.33 | 15.50 | 3,173,911 | +0.22(+1.43%) |
Sep 22, 2006 | 15.23 | 15.35 | 15.08 | 15.28 | 2,720,769 | +0.06(+0.37%) |
Sep 21, 2006 | 15.29 | 15.35 | 15.10 | 15.22 | 2,726,841 | -0.03(-0.16%) |
Sep 20, 2006 | 15.18 | 15.31 | 15.12 | 15.25 | 3,124,219 | +0.13(+0.83%) |
Sep 19, 2006 | 15.10 | 15.18 | 15.06 | 15.12 | 3,587,427 | +0.12(+0.79%) |
Sep 18, 2006 | 14.80 | 15.03 | 14.73 | 15.00 | 3,957,962 | +0.07(+0.46%) |
Sep 15, 2006 | 15.10 | 15.20 | 14.85 | 14.93 | 4,359,814 | -0.09(-0.58%) |
Sep 14, 2006 | 15.08 | 15.23 | 14.96 | 15.02 | 2,601,891 | +0.01(+0.08%) |
Sep 13, 2006 | 14.85 | 15.04 | 14.78 | 15.01 | 3,245,174 | +0.08(+0.50%) |
Sep 12, 2006 | 15.18 | 15.21 | 14.89 | 14.93 | 3,884,462 | -0.21(-1.41%) |
Sep 11, 2006 | 15.17 | 15.20 | 14.98 | 15.15 | 2,321,793 | -0.02(-0.12%) |
Sep 08, 2006 | 15.09 | 15.20 | 14.94 | 15.16 | 2,379,634 | +0.14(+0.96%) |
Sep 07, 2006 | 14.93 | 15.06 | 14.86 | 15.02 | 2,902,921 | +0.06(+0.38%) |
Sep 06, 2006 | 14.98 | 14.98 | 14.81 | 14.96 | 3,770,058 | -0.02(-0.13%) |
Sep 05, 2006 | 15.25 | 15.41 | 14.97 | 14.98 | 3,557,708 | -0.32(-2.09%) |
Sep 01, 2006 | 15.50 | 15.50 | 15.28 | 15.30 | 2,480,776 | -0.09(-0.57%) |
Aug 31, 2006 | 15.18 | 15.42 | 15.11 | 15.39 | 4,131,965 | +0.29(+1.91%) |
Aug 30, 2006 | 15.11 | 15.23 | 15.02 | 15.10 | 2,568,177 | +0.06(+0.42%) |
Aug 29, 2006 | 15.16 | 15.21 | 14.84 | 15.04 | 3,467,591 | -0.07(-0.46%) |
Aug 28, 2006 | 14.81 | 15.16 | 14.77 | 15.11 | 3,202,992 | +0.22(+1.47%) |
Aug 25, 2006 | 14.78 | 15.00 | 14.74 | 14.89 | 4,995,108 | +0.02(+0.17%) |
Aug 24, 2006 | 14.81 | 14.94 | 14.71 | 14.86 | 3,793,706 | +0.14(+0.94%) |
Aug 23, 2006 | 14.59 | 14.75 | 14.49 | 14.73 | 8,009,876 | +0.14(+0.94%) |
Aug 22, 2006 | 14.61 | 14.71 | 14.54 | 14.59 | 3,401,441 | -0.12(-0.81%) |
Aug 21, 2006 | 14.66 | 14.80 | 14.58 | 14.71 | 2,432,682 | -0.05(-0.34%) |
Aug 18, 2006 | 14.77 | 14.85 | 14.71 | 14.76 | 3,277,929 | -0.01(-0.08%) |
Aug 17, 2006 | 14.83 | 14.83 | 14.60 | 14.77 | 4,834,846 | +0.29(+1.99%) |
Aug 16, 2006 | 14.46 | 14.77 | 14.44 | 14.48 | 4,932,154 | +0.26(+1.80%) |
Aug 15, 2006 | 14.21 | 14.27 | 14.11 | 14.23 | 5,360,529 | +0.16(+1.11%) |
Aug 14, 2006 | 14.11 | 14.20 | 14.00 | 14.07 | 4,284,876 | +0.08(+0.58%) |
Aug 11, 2006 | 14.08 | 14.15 | 13.98 | 13.99 | 2,522,160 | -0.18(-1.24%) |
Aug 10, 2006 | 14.02 | 14.24 | 13.99 | 14.16 | 5,597,966 | +0.24(+1.75%) |
Aug 09, 2006 | 14.06 | 14.13 | 13.88 | 13.92 | 4,815,513 | -0.14(-0.98%) |
Aug 08, 2006 | 14.40 | 14.43 | 13.96 | 14.06 | 6,612,262 | -0.34(-2.35%) |
Aug 07, 2006 | 14.59 | 14.59 | 14.36 | 14.39 | 5,052,150 | -0.27(-1.84%) |
Aug 04, 2006 | 14.96 | 15.03 | 14.63 | 14.66 | 2,497,554 | -0.17(-1.14%) |
Aug 03, 2006 | 14.80 | 14.88 | 14.67 | 14.83 | 4,090,901 | +0.03(+0.21%) |
Aug 02, 2006 | 14.86 | 14.98 | 14.74 | 14.80 | 3,894,209 | -0.14(-0.92%) |
Aug 01, 2006 | 15.14 | 15.23 | 14.86 | 14.94 | 3,487,563 | -0.20(-1.32%) |
Jul 31, 2006 | 15.22 | 15.29 | 15.11 | 15.14 | 3,130,131 | -0.19(-1.27%) |
Jul 28, 2006 | 15.21 | 15.40 | 15.20 | 15.33 | 1,846,441 | +0.18(+1.16%) |
Jul 27, 2006 | 15.56 | 15.64 | 15.13 | 15.16 | 3,561,862 | -0.27(-1.74%) |
Jul 26, 2006 | 15.42 | 15.50 | 15.36 | 15.43 | 3,541,090 | -0.08(-0.48%) |
Jul 25, 2006 | 15.56 | 15.66 | 15.43 | 15.50 | 2,871,603 | -0.16(-1.00%) |
Jul 24, 2006 | 15.36 | 15.72 | 15.36 | 15.66 | 2,667,562 | +0.30(+1.96%) |
Jul 21, 2006 | 15.60 | 15.63 | 15.35 | 15.36 | 3,387,220 | -0.31(-2.00%) |
Jul 20, 2006 | 15.63 | 15.77 | 15.58 | 15.67 | 4,400,399 | +0.03(+0.20%) |
Jul 19, 2006 | 15.43 | 15.74 | 15.37 | 15.64 | 3,744,014 | +0.29(+1.92%) |
Jul 18, 2006 | 15.35 | 15.45 | 15.16 | 15.35 | 2,263,313 | -0.01(-0.08%) |
Jul 17, 2006 | 15.27 | 15.45 | 15.24 | 15.36 | 3,702,630 | +0.13(+0.82%) |
Jul 14, 2006 | 15.33 | 15.49 | 15.13 | 15.23 | 2,769,662 | -0.11(-0.73%) |
Jul 13, 2006 | 15.55 | 15.62 | 15.27 | 15.35 | 3,804,092 | -0.35(-2.23%) |
Jul 12, 2006 | 15.73 | 15.83 | 15.62 | 15.70 | 3,500,506 | +0.00(+0.00%) |
Jul 11, 2006 | 15.72 | 15.77 | 15.55 | 15.70 | 3,619,384 | -0.13(-0.79%) |
Jul 10, 2006 | 15.83 | 15.87 | 15.68 | 15.82 | 3,315,478 | -0.01(-0.04%) |
Jul 07, 2006 | 15.94 | 15.95 | 15.78 | 15.83 | 2,091,068 | -0.13(-0.78%) |
Jul 06, 2006 | 16.02 | 16.10 | 15.85 | 15.95 | 3,925,686 | -0.04(-0.23%) |
Jul 05, 2006 | 16.12 | 16.17 | 15.93 | 15.99 | 2,737,387 | -0.13(-0.78%) |
Jul 03, 2006 | 16.12 | 16.17 | 16.03 | 16.12 | 1,485,973 | +0.03(+0.16%) |
Jun 30, 2006 | 16.25 | 16.30 | 16.06 | 16.09 | 5,772,607 | -0.16(-1.00%) |
Jun 29, 2006 | 16.12 | 16.31 | 16.08 | 16.25 | 4,243,013 | +0.14(+0.85%) |
Jun 28, 2006 | 16.11 | 16.17 | 16.05 | 16.12 | 4,211,217 | +0.02(+0.12%) |
Jun 27, 2006 | 16.12 | 16.21 | 16.08 | 16.10 | 4,138,036 | -0.02(-0.12%) |
Jun 26, 2006 | 16.09 | 16.19 | 16.05 | 16.12 | 4,445,457 | +0.02(+0.12%) |
Jun 23, 2006 | 16.15 | 16.25 | 16.10 | 16.10 | 3,208,584 | -0.13(-0.77%) |
Jun 22, 2006 | 16.27 | 16.35 | 16.16 | 16.22 | 3,589,664 | -0.05(-0.31%) |
Jun 21, 2006 | 16.27 | 16.43 | 16.22 | 16.27 | 5,240,054 | +0.00(+0.00%) |
Jun 20, 2006 | 16.52 | 16.57 | 16.24 | 16.27 | 4,052,233 | -0.21(-1.25%) |
Jun 19, 2006 | 16.59 | 16.65 | 16.42 | 16.48 | 2,887,582 | -0.11(-0.64%) |
Jun 16, 2006 | 16.83 | 16.90 | 16.45 | 16.59 | 3,872,798 | -0.32(-1.89%) |
Jun 15, 2006 | 16.49 | 16.94 | 16.43 | 16.90 | 3,795,623 | +0.39(+2.35%) |
Jun 14, 2006 | 16.45 | 16.58 | 16.37 | 16.52 | 3,599,411 | -0.01(-0.08%) |
Jun 13, 2006 | 16.94 | 17.01 | 16.53 | 16.53 | 3,365,011 | -0.38(-2.26%) |
Jun 12, 2006 | 17.10 | 17.11 | 16.88 | 16.91 | 2,395,293 | -0.09(-0.55%) |
Jun 09, 2006 | 17.13 | 17.19 | 16.93 | 17.00 | 2,088,991 | -0.20(-1.16%) |
Jun 08, 2006 | 17.08 | 17.22 | 16.99 | 17.20 | 2,921,935 | +0.13(+0.77%) |
Jun 07, 2006 | 17.09 | 17.20 | 16.96 | 17.07 | 3,180,143 | +0.09(+0.55%) |
Jun 06, 2006 | 16.90 | 17.05 | 16.67 | 16.98 | 2,719,810 | +0.14(+0.82%) |
Jun 05, 2006 | 17.17 | 17.20 | 16.78 | 16.84 | 2,296,707 | -0.45(-2.61%) |
Jun 02, 2006 | 17.37 | 17.44 | 17.15 | 17.29 | 2,766,147 | -0.02(-0.14%) |
Jun 01, 2006 | 17.11 | 17.33 | 17.08 | 17.32 | 4,177,982 | +0.20(+1.17%) |
May 31, 2006 | 16.80 | 17.12 | 16.69 | 17.12 | 3,651,660 | +0.37(+2.21%) |
May 30, 2006 | 16.87 | 16.95 | 16.73 | 16.75 | 2,768,864 | -0.24(-1.44%) |
May 26, 2006 | 17.05 | 17.17 | 16.84 | 16.99 | 3,433,717 | -0.05(-0.29%) |
May 25, 2006 | 17.04 | 17.15 | 16.96 | 17.04 | 3,155,217 | +0.11(+0.63%) |
May 24, 2006 | 17.08 | 17.25 | 16.85 | 16.94 | 3,533,581 | -0.21(-1.20%) |
May 23, 2006 | 17.02 | 17.30 | 16.93 | 17.14 | 4,620,259 | +0.09(+0.51%) |
May 22, 2006 | 17.02 | 17.24 | 16.89 | 17.05 | 3,761,110 | +0.01(+0.04%) |
May 19, 2006 | 17.00 | 17.10 | 16.77 | 17.05 | 4,164,400 | +12.82(+303.48%) |
May 18, 2006 | 4.194 | 4.249 | 4.194 | 4.225 | 4,752,558 | +0.00(+0.02%) |
May 17, 2006 | 4.193 | 4.234 | 4.178 | 4.224 | 5,035,692 | -0.00(-0.05%) |
May 16, 2006 | 4.236 | 4.248 | 4.214 | 4.226 | 4,202,908 | -0.01(-0.27%) |
May 15, 2006 | 4.201 | 4.244 | 4.193 | 4.238 | 3,182,220 | +0.04(+1.06%) |
May 12, 2006 | 4.207 | 4.215 | 4.179 | 4.193 | 3,271,059 | -0.01(-0.33%) |
May 11, 2006 | 4.205 | 4.208 | 4.187 | 4.207 | 2,589,109 | -0.00(-0.10%) |
May 10, 2006 | 4.190 | 4.217 | 4.167 | 4.211 | 2,093,784 | +0.02(+0.52%) |
May 09, 2006 | 4.203 | 4.209 | 4.172 | 4.189 | 3,715,253 | -0.02(-0.55%) |
May 08, 2006 | 4.223 | 4.234 | 4.185 | 4.212 | 2,600,613 | +0.01(+0.24%) |
May 05, 2006 | 4.185 | 4.232 | 4.178 | 4.202 | 3,616,827 | +0.02(+0.40%) |
May 04, 2006 | 4.189 | 4.214 | 4.184 | 4.185 | 2,786,599 | +0.02(+0.41%) |
May 03, 2006 | 4.199 | 4.213 | 4.131 | 4.168 | 5,037,610 | -0.02(-0.55%) |
May 02, 2006 | 4.197 | 4.223 | 4.178 | 4.191 | 5,315,631 | -0.01(-0.17%) |
May 01, 2006 | 4.240 | 4.268 | 4.180 | 4.198 | 5,577,673 | -0.05(-1.11%) |
Apr 28, 2006 | 4.210 | 4.254 | 4.197 | 4.245 | 4,752,558 | +0.05(+1.22%) |
Apr 27, 2006 | 4.162 | 4.235 | 4.138 | 4.194 | 5,299,013 | +0.03(+0.77%) |
Apr 26, 2006 | 4.124 | 4.197 | 4.123 | 4.162 | 5,223,596 | +0.06(+1.41%) |
Apr 25, 2006 | 4.219 | 4.219 | 4.102 | 4.104 | 6,823,974 | -0.10(-2.40%) |
Apr 24, 2006 | 4.230 | 4.252 | 4.158 | 4.205 | 6,368,275 | +0.04(+0.98%) |
Apr 21, 2006 | 4.123 | 4.179 | 4.066 | 4.164 | 10,216,467 | +0.06(+1.49%) |
Apr 20, 2006 | 4.106 | 4.150 | 4.094 | 4.103 | 2,558,431 | -0.00(-0.01%) |
Apr 19, 2006 | 4.129 | 4.150 | 4.077 | 4.104 | 3,457,684 | -0.01(-0.35%) |
Apr 18, 2006 | 4.068 | 4.131 | 4.063 | 4.118 | 3,025,633 | +0.04(+1.10%) |
Apr 17, 2006 | 4.092 | 4.107 | 4.066 | 4.073 | 2,512,413 | -0.02(-0.60%) |
Apr 13, 2006 | 4.088 | 4.117 | 4.065 | 4.098 | 3,121,503 | +0.01(+0.25%) |
Apr 12, 2006 | 4.131 | 4.180 | 4.081 | 4.088 | 7,532,767 | +0.09(+2.22%) |
Apr 11, 2006 | 3.951 | 4.008 | 3.951 | 3.999 | 4,045,043 | +0.01(+0.20%) |
Apr 10, 2006 | 4.021 | 4.021 | 3.980 | 3.991 | 3,085,711 | -0.03(-0.62%) |
Apr 07, 2006 | 4.068 | 4.070 | 4.013 | 4.016 | 3,337,528 | -0.04(-0.95%) |
Apr 06, 2006 | 4.048 | 4.065 | 4.043 | 4.054 | 3,054,394 | -0.00(-0.02%) |
Apr 05, 2006 | 4.050 | 4.082 | 4.037 | 4.055 | 2,594,861 | -0.00(-0.02%) |
Apr 04, 2006 | 4.019 | 4.067 | 4.010 | 4.056 | 5,248,522 | +0.02(+0.57%) |
Apr 03, 2006 | 4.097 | 4.105 | 4.021 | 4.033 | 5,104,718 | -0.05(-1.11%) |
Mar 31, 2006 | 4.107 | 4.135 | 4.052 | 4.078 | 4,078,917 | -0.02(-0.58%) |
Mar 30, 2006 | 4.101 | 4.158 | 4.075 | 4.102 | 4,855,458 | -0.01(-0.18%) |
Mar 29, 2006 | 4.092 | 4.135 | 4.059 | 4.109 | 4,876,549 | +0.05(+1.12%) |
Mar 28, 2006 | 4.074 | 4.105 | 4.045 | 4.064 | 5,240,213 | -0.01(-0.22%) |
Mar 27, 2006 | 4.062 | 4.087 | 4.034 | 4.073 | 3,755,518 | +0.01(+0.14%) |
Mar 24, 2006 | 4.106 | 4.107 | 4.058 | 4.067 | 3,935,113 | -0.05(-1.14%) |
Mar 23, 2006 | 4.125 | 4.153 | 4.080 | 4.114 | 5,959,872 | -0.02(-0.44%) |
Mar 22, 2006 | 4.153 | 4.167 | 4.090 | 4.133 | 4,865,684 | -0.02(-0.49%) |
Mar 21, 2006 | 4.187 | 4.224 | 4.138 | 4.153 | 4,007,974 | -0.05(-1.09%) |
Mar 20, 2006 | 4.143 | 4.222 | 4.138 | 4.199 | 3,199,476 | +0.05(+1.10%) |
Mar 17, 2006 | 4.165 | 4.193 | 4.136 | 4.153 | 5,012,045 | +0.01(+0.25%) |
Mar 16, 2006 | 4.103 | 4.210 | 4.101 | 4.142 | 7,020,825 | +0.05(+1.33%) |
Mar 15, 2006 | 4.064 | 4.109 | 4.048 | 4.088 | 4,914,258 | +0.02(+0.46%) |
Mar 14, 2006 | 3.998 | 4.086 | 3.998 | 4.069 | 3,643,671 | +0.04(+1.12%) |
Mar 13, 2006 | 4.028 | 4.041 | 4.011 | 4.024 | 2,396,092 | +0.00(+0.08%) |
Mar 10, 2006 | 3.990 | 4.029 | 3.990 | 4.021 | 2,654,300 | +0.02(+0.49%) |
Mar 09, 2006 | 4.043 | 4.056 | 3.991 | 4.002 | 3,795,783 | -0.05(-1.19%) |
Mar 08, 2006 | 4.068 | 4.088 | 4.032 | 4.050 | 4,333,929 | -0.02(-0.45%) |
Mar 07, 2006 | 4.068 | 4.089 | 4.058 | 4.068 | 4,414,460 | +0.00(+0.07%) |
Mar 06, 2006 | 4.092 | 4.097 | 4.054 | 4.065 | 3,073,568 | -0.04(-0.97%) |
Mar 03, 2006 | 4.033 | 4.147 | 4.033 | 4.105 | 6,845,065 | +0.04(+1.11%) |
Mar 02, 2006 | 4.140 | 4.140 | 4.000 | 4.060 | 11,230,125 | -0.13(-3.08%) |
Mar 01, 2006 | 4.190 | 4.191 | 4.150 | 4.189 | 5,520,152 | -0.01(-0.33%) |
Feb 28, 2006 | 4.210 | 4.224 | 4.174 | 4.203 | 4,323,703 | -0.01(-0.18%) |
Feb 27, 2006 | 4.206 | 4.239 | 4.203 | 4.210 | 3,765,105 | -0.02(-0.38%) |
Feb 24, 2006 | 4.195 | 4.238 | 4.177 | 4.226 | 3,616,188 | -0.02(-0.38%) |
Feb 23, 2006 | 4.264 | 4.285 | 4.239 | 4.242 | 3,759,353 | -0.01(-0.22%) |
Feb 22, 2006 | 4.186 | 4.259 | 4.184 | 4.252 | 4,312,199 | +0.08(+2.03%) |
Feb 21, 2006 | 4.131 | 4.189 | 4.131 | 4.167 | 4,414,460 | +0.04(+0.89%) |
Feb 17, 2006 | 4.146 | 4.165 | 4.099 | 4.131 | 4,575,520 | +0.01(+0.23%) |
Feb 16, 2006 | 4.123 | 4.136 | 4.081 | 4.121 | 4,252,121 | -0.00(-0.02%) |
Feb 15, 2006 | 4.107 | 4.176 | 4.069 | 4.122 | 7,688,714 | +0.04(+0.86%) |
Feb 14, 2006 | 3.990 | 4.117 | 3.980 | 4.087 | 4,449,612 | +0.10(+2.43%) |
Feb 13, 2006 | 4.025 | 4.042 | 3.980 | 3.990 | 5,077,875 | -0.05(-1.19%) |
Feb 10, 2006 | 4.039 | 4.058 | 4.019 | 4.038 | 3,414,863 | +0.01(+0.20%) |
Feb 09, 2006 | 4.092 | 4.102 | 4.029 | 4.030 | 5,706,138 | -0.06(-1.51%) |
Feb 08, 2006 | 4.031 | 4.117 | 4.029 | 4.092 | 8,354,686 | +0.04(+1.06%) |
Feb 07, 2006 | 3.990 | 4.068 | 3.951 | 4.048 | 10,235,641 | +0.01(+0.25%) |
Feb 06, 2006 | 4.059 | 4.094 | 4.038 | 4.038 | 5,600,043 | -0.06(-1.36%) |
Feb 03, 2006 | 4.065 | 4.116 | 4.050 | 4.094 | 6,154,806 | -0.01(-0.32%) |
Feb 02, 2006 | 4.084 | 4.114 | 4.037 | 4.107 | 7,257,942 | +0.02(+0.57%) |
Feb 01, 2006 | 4.092 | 4.160 | 4.072 | 4.084 | 7,372,346 | -0.03(-0.61%) |
Jan 31, 2006 | 4.133 | 4.146 | 4.104 | 4.109 | 5,973,294 | -0.04(-1.03%) |
Jan 30, 2006 | 4.101 | 4.174 | 4.083 | 4.151 | 10,398,619 | +0.04(+1.01%) |
Jan 27, 2006 | 4.135 | 4.197 | 4.101 | 4.110 | 8,984,867 | -0.05(-1.15%) |
Jan 26, 2006 | 4.152 | 4.198 | 4.146 | 4.158 | 9,721,782 | +0.01(+0.14%) |
Jan 25, 2006 | 4.149 | 4.181 | 4.129 | 4.152 | 10,737,996 | +0.00(+0.08%) |
Jan 24, 2006 | 4.227 | 4.231 | 4.138 | 4.149 | 10,973,195 | -0.10(-2.25%) |
Jan 23, 2006 | 4.217 | 4.276 | 4.217 | 4.244 | 8,871,741 | +0.01(+0.34%) |
Jan 20, 2006 | 4.207 | 4.313 | 4.207 | 4.230 | 13,186,497 | -0.02(-0.40%) |
Jan 19, 2006 | 4.342 | 4.342 | 4.239 | 4.246 | 16,550,230 | -0.06(-1.31%) |
Jan 18, 2006 | 4.453 | 4.516 | 4.284 | 4.303 | 22,598,940 | -0.18(-3.96%) |
Jan 17, 2006 | 4.554 | 4.561 | 4.452 | 4.480 | 7,399,189 | -0.08(-1.83%) |
Jan 13, 2006 | 4.550 | 4.708 | 4.507 | 4.564 | 4,890,610 | +0.05(+1.06%) |
Jan 12, 2006 | 4.594 | 4.622 | 4.514 | 4.516 | 5,944,533 | -0.10(-2.21%) |
Jan 11, 2006 | 4.638 | 4.638 | 4.559 | 4.618 | 5,612,825 | -0.02(-0.42%) |
Jan 10, 2006 | 4.638 | 4.657 | 4.596 | 4.638 | 4,787,710 | -0.01(-0.23%) |
Jan 09, 2006 | 4.565 | 4.654 | 4.549 | 4.648 | 5,129,005 | +0.10(+2.21%) |
Jan 06, 2006 | 4.616 | 4.616 | 4.526 | 4.548 | 3,837,966 | -0.03(-0.63%) |
Jan 05, 2006 | 4.543 | 4.614 | 4.485 | 4.577 | 7,531,489 | +0.04(+0.84%) |
Jan 04, 2006 | 4.536 | 4.554 | 4.485 | 4.539 | 7,429,867 | +0.02(+0.44%) |
Jan 03, 2006 | 4.568 | 4.568 | 4.467 | 4.519 | 10,206,880 | -0.05(-1.08%) |
Dec 30, 2005 | 4.618 | 4.623 | 4.553 | 4.568 | 3,350,311 | -0.07(-1.55%) |
Dec 29, 2005 | 4.647 | 4.690 | 4.638 | 4.640 | 1,716,059 | +0.00(+0.06%) |
Dec 28, 2005 | 4.623 | 4.639 | 4.607 | 4.637 | 2,525,835 | +0.01(+0.30%) |
Dec 27, 2005 | 4.688 | 4.712 | 4.623 | 4.623 | 2,543,731 | -0.04(-0.91%) |
Dec 23, 2005 | 4.655 | 4.673 | 4.616 | 4.665 | 2,759,117 | +0.02(+0.44%) |
Dec 22, 2005 | 4.651 | 4.665 | 4.618 | 4.645 | 3,070,372 | -0.01(-0.13%) |
Dec 21, 2005 | 4.709 | 4.734 | 4.627 | 4.651 | 4,744,889 | -0.03(-0.60%) |
Dec 20, 2005 | 4.672 | 4.703 | 4.653 | 4.679 | 4,882,301 | +0.04(+0.78%) |
Dec 19, 2005 | 4.626 | 4.681 | 4.606 | 4.643 | 6,768,369 | -0.04(-0.89%) |
Dec 16, 2005 | 4.735 | 4.780 | 4.681 | 4.684 | 5,469,021 | -0.05(-1.06%) |
Dec 15, 2005 | 4.773 | 4.790 | 4.668 | 4.735 | 12,817,081 | -0.04(-0.80%) |
Dec 14, 2005 | 4.846 | 4.858 | 4.764 | 4.773 | 5,663,316 | -0.05(-1.09%) |
Dec 13, 2005 | 4.751 | 4.886 | 4.714 | 4.825 | 7,139,703 | +0.07(+1.56%) |
Dec 12, 2005 | 4.822 | 4.870 | 4.721 | 4.751 | 5,358,452 | -0.08(-1.67%) |
Dec 09, 2005 | 4.746 | 4.856 | 4.746 | 4.832 | 4,851,623 | +0.12(+2.63%) |
Dec 08, 2005 | 4.724 | 4.764 | 4.692 | 4.708 | 2,927,208 | -0.01(-0.14%) |
Dec 07, 2005 | 4.760 | 4.783 | 4.679 | 4.715 | 4,133,243 | -0.06(-1.16%) |
Dec 06, 2005 | 4.852 | 4.872 | 4.762 | 4.770 | 3,495,393 | -0.06(-1.24%) |
Dec 05, 2005 | 4.839 | 4.854 | 4.809 | 4.830 | 3,757,435 | -0.01(-0.18%) |
Dec 02, 2005 | 4.846 | 4.866 | 4.808 | 4.839 | 2,924,012 | -0.01(-0.15%) |
Dec 01, 2005 | 4.848 | 4.868 | 4.800 | 4.846 | 3,209,063 | +0.03(+0.72%) |
Nov 30, 2005 | 4.874 | 4.874 | 4.797 | 4.811 | 3,712,696 | -0.03(-0.69%) |
Nov 29, 2005 | 4.831 | 4.862 | 4.810 | 4.844 | 3,975,378 | +0.04(+0.89%) |
Nov 28, 2005 | 4.768 | 4.815 | 4.746 | 4.801 | 3,104,246 | +0.06(+1.21%) |
Nov 25, 2005 | 4.794 | 4.794 | 4.732 | 4.744 | 967,640 | -0.02(-0.52%) |
Nov 23, 2005 | 4.766 | 4.816 | 4.760 | 4.769 | 4,585,107 | +0.01(+0.14%) |
Nov 22, 2005 | 4.696 | 4.763 | 4.692 | 4.762 | 3,262,750 | +0.05(+1.08%) |
Nov 21, 2005 | 4.735 | 4.736 | 4.675 | 4.711 | 3,012,212 | -0.02(-0.50%) |
Nov 18, 2005 | 4.819 | 4.819 | 4.681 | 4.735 | 5,956,037 | -0.06(-1.34%) |
Nov 17, 2005 | 4.612 | 4.850 | 4.544 | 4.800 | 12,791,516 | +0.19(+4.08%) |
Nov 16, 2005 | 4.670 | 4.670 | 4.601 | 4.611 | 2,351,353 | -0.05(-1.06%) |
Nov 15, 2005 | 4.673 | 4.721 | 4.634 | 4.661 | 3,333,054 | -0.03(-0.63%) |
Nov 14, 2005 | 4.701 | 4.713 | 4.676 | 4.690 | 3,504,341 | -0.04(-0.87%) |
Nov 11, 2005 | 4.764 | 4.790 | 4.720 | 4.731 | 4,206,104 | -0.04(-0.89%) |
Nov 10, 2005 | 4.612 | 4.782 | 4.575 | 4.773 | 3,875,674 | +0.16(+3.49%) |
Nov 09, 2005 | 4.682 | 4.668 | 4.606 | 4.612 | 3,804,731 | -0.07(-1.48%) |
Nov 08, 2005 | 4.678 | 4.690 | 4.635 | 4.681 | 1,462,325 | -0.02(-0.32%) |
Nov 07, 2005 | 4.655 | 4.705 | 4.622 | 4.697 | 2,403,761 | +0.04(+0.90%) |
Nov 04, 2005 | 4.620 | 4.668 | 4.609 | 4.655 | 2,892,056 | +0.04(+0.77%) |
Nov 03, 2005 | 4.680 | 4.717 | 4.601 | 4.619 | 6,088,976 | -0.06(-1.30%) |
Nov 02, 2005 | 4.595 | 4.680 | 4.567 | 4.680 | 5,817,346 | +0.09(+1.87%) |