Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.607 | 8.851 | 8.570 | 8.829 | 2,522,556 | +0.23(+2.62%) |
Jan 30, 2007 | 8.815 | 8.858 | 8.583 | 8.604 | 2,039,036 | -0.15(-1.73%) |
Jan 29, 2007 | 8.810 | 8.845 | 8.676 | 8.755 | 2,197,895 | -0.08(-0.89%) |
Jan 26, 2007 | 8.742 | 8.862 | 8.644 | 8.834 | 2,280,796 | +0.07(+0.81%) |
Jan 25, 2007 | 8.999 | 9.004 | 8.736 | 8.763 | 3,357,691 | -0.24(-2.69%) |
Jan 24, 2007 | 8.926 | 9.036 | 8.836 | 9.005 | 2,594,839 | +0.09(+0.99%) |
Jan 23, 2007 | 8.956 | 8.984 | 8.779 | 8.917 | 2,180,743 | +0.05(+0.51%) |
Jan 22, 2007 | 8.946 | 8.968 | 8.706 | 8.872 | 4,446,021 | -0.08(-0.94%) |
Jan 19, 2007 | 9.060 | 9.075 | 8.834 | 8.956 | 4,971,197 | -0.21(-2.27%) |
Jan 18, 2007 | 9.454 | 9.654 | 9.091 | 9.164 | 11,239,405 | +0.04(+0.48%) |
Jan 17, 2007 | 9.085 | 9.161 | 8.957 | 9.120 | 3,208,633 | +0.02(+0.19%) |
Jan 16, 2007 | 8.785 | 9.159 | 8.775 | 9.103 | 7,036,777 | +0.36(+4.12%) |
Jan 12, 2007 | 8.595 | 8.791 | 8.585 | 8.743 | 2,410,252 | +0.10(+1.20%) |
Jan 11, 2007 | 8.387 | 8.724 | 8.348 | 8.639 | 3,550,446 | +0.25(+3.01%) |
Jan 10, 2007 | 8.437 | 8.458 | 8.305 | 8.387 | 2,203,612 | -0.08(-0.95%) |
Jan 09, 2007 | 8.295 | 8.526 | 8.291 | 8.468 | 2,931,752 | +0.23(+2.79%) |
Jan 08, 2007 | 8.081 | 8.263 | 7.940 | 8.237 | 3,213,125 | +0.18(+2.20%) |
Jan 05, 2007 | 8.179 | 8.241 | 8.029 | 8.060 | 3,560,247 | -0.20(-2.37%) |
Jan 04, 2007 | 7.955 | 8.319 | 7.840 | 8.256 | 4,790,285 | +0.33(+4.22%) |
Jan 03, 2007 | 7.799 | 8.069 | 7.794 | 7.922 | 4,362,304 | +0.16(+2.00%) |
Dec 29, 2006 | 7.838 | 7.876 | 7.760 | 7.766 | 1,513,044 | -0.07(-0.92%) |
Dec 28, 2006 | 7.915 | 7.950 | 7.799 | 7.838 | 2,164,000 | -0.12(-1.51%) |
Dec 27, 2006 | 7.469 | 7.982 | 7.461 | 7.958 | 4,437,037 | +0.63(+8.59%) |
Dec 26, 2006 | 7.462 | 7.462 | 7.258 | 7.329 | 2,249,351 | -0.14(-1.87%) |
Dec 22, 2006 | 7.548 | 7.560 | 7.460 | 7.469 | 1,093,230 | -0.09(-1.17%) |
Dec 21, 2006 | 7.548 | 7.582 | 7.487 | 7.557 | 2,438,022 | +0.01(+0.11%) |
Dec 20, 2006 | 7.437 | 7.549 | 7.407 | 7.548 | 1,685,379 | +0.11(+1.46%) |
Dec 19, 2006 | 7.364 | 7.461 | 7.224 | 7.439 | 2,154,607 | +0.07(+1.01%) |
Dec 18, 2006 | 7.595 | 7.614 | 7.353 | 7.364 | 2,792,495 | -0.14(-1.88%) |
Dec 15, 2006 | 7.672 | 7.691 | 7.486 | 7.505 | 2,951,354 | -0.17(-2.17%) |
Dec 14, 2006 | 7.573 | 7.683 | 7.530 | 7.672 | 1,255,356 | +0.08(+1.08%) |
Dec 13, 2006 | 7.728 | 7.829 | 7.549 | 7.590 | 1,997,789 | -0.12(-1.51%) |
Dec 12, 2006 | 7.713 | 7.723 | 7.622 | 7.706 | 1,807,893 | -0.04(-0.47%) |
Dec 11, 2006 | 7.664 | 7.771 | 7.614 | 7.743 | 1,222,278 | -0.00(-0.02%) |
Dec 08, 2006 | 7.745 | 7.822 | 7.695 | 7.744 | 1,646,992 | -0.01(-0.17%) |
Dec 07, 2006 | 7.908 | 7.953 | 7.738 | 7.758 | 2,764,317 | -0.15(-1.90%) |
Dec 06, 2006 | 7.934 | 8.035 | 7.838 | 7.908 | 2,603,415 | -0.02(-0.23%) |
Dec 05, 2006 | 7.750 | 7.950 | 7.652 | 7.926 | 3,616,604 | +0.19(+2.45%) |
Dec 04, 2006 | 7.742 | 7.765 | 7.661 | 7.737 | 1,877,726 | -0.00(-0.06%) |
Dec 01, 2006 | 7.591 | 7.815 | 7.559 | 7.742 | 3,826,102 | +0.13(+1.72%) |
Nov 30, 2006 | 7.860 | 7.865 | 7.513 | 7.611 | 4,443,163 | -0.11(-1.47%) |
Nov 29, 2006 | 7.624 | 7.765 | 7.595 | 7.724 | 3,380,969 | +0.13(+1.71%) |
Nov 28, 2006 | 7.398 | 7.598 | 7.346 | 7.595 | 4,462,357 | +0.11(+1.49%) |
Nov 27, 2006 | 7.811 | 7.818 | 7.440 | 7.483 | 3,469,587 | -0.31(-3.97%) |
Nov 24, 2006 | 7.613 | 7.811 | 7.591 | 7.793 | 1,366,844 | +0.18(+2.36%) |
Nov 22, 2006 | 7.640 | 7.674 | 7.526 | 7.613 | 1,286,393 | +0.02(+0.29%) |
Nov 21, 2006 | 7.622 | 7.688 | 7.493 | 7.591 | 3,368,718 | -0.01(-0.16%) |
Nov 20, 2006 | 7.695 | 7.772 | 7.578 | 7.603 | 2,324,901 | -0.04(-0.54%) |
Nov 17, 2006 | 7.795 | 7.795 | 7.576 | 7.645 | 2,720,212 | -0.15(-1.93%) |
Nov 16, 2006 | 7.830 | 7.889 | 7.728 | 7.795 | 2,683,049 | -0.03(-0.44%) |
Nov 15, 2006 | 7.909 | 7.922 | 7.810 | 7.830 | 3,730,541 | -0.11(-1.39%) |
Nov 14, 2006 | 7.829 | 7.945 | 7.781 | 7.940 | 6,354,376 | +0.16(+2.01%) |
Nov 13, 2006 | 7.853 | 7.885 | 7.748 | 7.783 | 4,844,191 | -0.03(-0.39%) |
Nov 10, 2006 | 7.854 | 7.887 | 7.729 | 7.814 | 3,475,304 | -0.01(-0.13%) |
Nov 09, 2006 | 7.915 | 7.955 | 7.785 | 7.824 | 1,823,820 | -0.09(-1.08%) |
Nov 08, 2006 | 7.960 | 8.004 | 7.805 | 7.909 | 5,639,305 | -0.06(-0.75%) |
Nov 07, 2006 | 7.873 | 8.033 | 7.836 | 7.969 | 6,172,648 | +0.23(+2.93%) |
Nov 06, 2006 | 7.677 | 7.835 | 7.639 | 7.743 | 5,362,424 | +0.05(+0.70%) |
Nov 03, 2006 | 7.835 | 7.836 | 7.614 | 7.689 | 5,988,469 | -0.15(-1.91%) |
Nov 02, 2006 | 7.530 | 8.078 | 7.518 | 7.838 | 23,532,428 | +0.90(+13.05%) |
Nov 01, 2006 | 6.948 | 7.164 | 6.864 | 6.934 | 4,353,728 | -0.04(-0.56%) |
Oct 31, 2006 | 6.905 | 6.973 | 6.832 | 6.973 | 3,283,366 | +0.10(+1.42%) |
Oct 30, 2006 | 6.745 | 6.942 | 6.691 | 6.875 | 1,636,374 | +0.13(+1.92%) |
Oct 27, 2006 | 6.795 | 6.924 | 6.708 | 6.745 | 1,480,782 | -0.11(-1.61%) |
Oct 26, 2006 | 6.783 | 6.880 | 6.718 | 6.855 | 1,186,340 | +0.10(+1.52%) |
Oct 25, 2006 | 6.758 | 6.909 | 6.660 | 6.752 | 1,495,483 | -0.03(-0.45%) |
Oct 24, 2006 | 6.766 | 6.825 | 6.691 | 6.783 | 1,357,860 | -0.01(-0.20%) |
Oct 23, 2006 | 6.625 | 6.865 | 6.607 | 6.796 | 2,019,433 | +0.17(+2.61%) |
Oct 20, 2006 | 6.673 | 6.701 | 6.577 | 6.624 | 1,074,445 | -0.02(-0.28%) |
Oct 19, 2006 | 6.642 | 6.725 | 6.569 | 6.642 | 1,736,018 | -0.03(-0.40%) |
Oct 18, 2006 | 6.771 | 6.844 | 6.612 | 6.669 | 1,767,055 | -0.08(-1.16%) |
Oct 17, 2006 | 6.849 | 6.849 | 6.658 | 6.747 | 1,433,410 | -0.11(-1.66%) |
Oct 16, 2006 | 6.936 | 6.952 | 6.822 | 6.861 | 2,020,250 | -0.05(-0.76%) |
Oct 13, 2006 | 6.734 | 7.003 | 6.725 | 6.914 | 2,741,039 | +0.19(+2.78%) |
Oct 12, 2006 | 6.697 | 6.728 | 6.646 | 6.727 | 2,059,863 | +0.09(+1.42%) |
Oct 11, 2006 | 6.630 | 6.662 | 6.536 | 6.632 | 1,831,171 | -0.03(-0.42%) |
Oct 10, 2006 | 6.679 | 6.736 | 6.607 | 6.660 | 3,623,138 | +0.06(+0.83%) |
Oct 09, 2006 | 6.598 | 6.671 | 6.527 | 6.605 | 1,540,405 | +0.01(+0.11%) |
Oct 06, 2006 | 6.599 | 6.618 | 6.504 | 6.598 | 2,803,521 | -0.00(-0.02%) |
Oct 05, 2006 | 6.244 | 6.664 | 6.244 | 6.599 | 8,260,281 | +0.46(+7.52%) |
Oct 04, 2006 | 5.921 | 6.176 | 5.893 | 6.138 | 2,157,466 | +0.19(+3.13%) |
Oct 03, 2006 | 5.932 | 6.000 | 5.829 | 5.952 | 2,032,910 | +0.04(+0.66%) |
Oct 02, 2006 | 5.911 | 6.021 | 5.852 | 5.912 | 2,021,884 | -0.03(-0.49%) |
Sep 29, 2006 | 6.102 | 6.121 | 5.932 | 5.942 | 2,302,849 | -0.16(-2.61%) |
Sep 28, 2006 | 6.058 | 6.152 | 6.015 | 6.101 | 3,065,700 | +0.07(+1.12%) |
Sep 27, 2006 | 6.064 | 6.094 | 5.939 | 6.034 | 3,121,648 | -0.04(-0.71%) |
Sep 26, 2006 | 5.963 | 6.121 | 5.933 | 6.076 | 2,244,859 | +0.10(+1.68%) |
Sep 25, 2006 | 5.945 | 6.048 | 5.851 | 5.976 | 2,616,075 | +0.00(+0.04%) |
Sep 22, 2006 | 5.834 | 6.043 | 5.693 | 5.974 | 4,461,131 | +0.08(+1.29%) |
Sep 21, 2006 | 6.080 | 6.232 | 5.876 | 5.898 | 4,955,270 | -0.19(-3.08%) |
Sep 20, 2006 | 5.999 | 6.106 | 5.987 | 6.085 | 1,955,318 | +0.12(+2.05%) |
Sep 19, 2006 | 5.969 | 5.992 | 5.895 | 5.963 | 3,072,643 | -0.01(-0.14%) |
Sep 18, 2006 | 5.799 | 5.983 | 5.759 | 5.971 | 3,256,822 | +0.16(+2.83%) |
Sep 15, 2006 | 5.754 | 5.823 | 5.679 | 5.807 | 2,374,315 | +0.08(+1.41%) |
Sep 14, 2006 | 5.757 | 5.775 | 5.632 | 5.726 | 2,045,978 | -0.07(-1.27%) |
Sep 13, 2006 | 5.742 | 5.834 | 5.712 | 5.800 | 2,539,300 | +0.07(+1.30%) |
Sep 12, 2006 | 5.497 | 5.751 | 5.480 | 5.725 | 3,774,646 | +0.25(+4.63%) |
Sep 11, 2006 | 5.456 | 5.527 | 5.347 | 5.472 | 2,105,193 | +0.02(+0.29%) |
Sep 08, 2006 | 5.440 | 5.505 | 5.372 | 5.456 | 4,432,953 | +0.05(+0.86%) |
Sep 07, 2006 | 5.276 | 5.447 | 5.271 | 5.409 | 6,719,467 | +0.13(+2.53%) |
Sep 06, 2006 | 5.155 | 5.333 | 5.118 | 5.276 | 6,504,660 | +0.11(+2.08%) |
Sep 05, 2006 | 5.141 | 5.211 | 5.032 | 5.168 | 4,068,271 | +0.05(+0.96%) |
Sep 01, 2006 | 5.020 | 5.156 | 5.020 | 5.119 | 4,044,993 | +0.12(+2.48%) |
Aug 31, 2006 | 5.142 | 5.144 | 4.842 | 4.995 | 16,008,046 | -0.27(-5.12%) |
Aug 30, 2006 | 5.511 | 5.544 | 5.241 | 5.265 | 8,146,343 | -0.25(-4.53%) |
Aug 29, 2006 | 5.653 | 5.687 | 5.513 | 5.514 | 3,272,749 | -0.13(-2.24%) |
Aug 28, 2006 | 5.528 | 5.642 | 5.512 | 5.641 | 3,585,567 | +0.13(+2.42%) |
Aug 25, 2006 | 5.499 | 5.598 | 5.454 | 5.507 | 3,389,545 | +0.01(+0.18%) |
Aug 24, 2006 | 6.018 | 6.018 | 5.462 | 5.497 | 10,717,089 | -0.51(-8.55%) |
Aug 23, 2006 | 5.930 | 6.062 | 5.922 | 6.012 | 2,515,206 | +0.08(+1.38%) |
Aug 22, 2006 | 5.901 | 5.999 | 5.865 | 5.930 | 3,947,799 | +0.03(+0.46%) |
Aug 21, 2006 | 5.944 | 5.944 | 5.801 | 5.903 | 2,296,723 | -0.04(-0.70%) |
Aug 18, 2006 | 5.948 | 5.999 | 5.846 | 5.944 | 2,618,934 | -0.00(-0.06%) |
Aug 17, 2006 | 6.020 | 6.123 | 5.911 | 5.948 | 2,438,839 | -0.06(-1.06%) |
Aug 16, 2006 | 5.943 | 6.051 | 5.859 | 6.012 | 5,705,870 | +0.18(+3.09%) |
Aug 15, 2006 | 5.764 | 5.854 | 5.724 | 5.832 | 3,507,566 | +0.13(+2.25%) |
Aug 14, 2006 | 5.767 | 5.852 | 5.679 | 5.703 | 1,785,024 | -0.02(-0.34%) |
Aug 11, 2006 | 5.816 | 5.823 | 5.693 | 5.723 | 1,403,598 | -0.12(-2.01%) |
Aug 10, 2006 | 5.687 | 5.840 | 5.657 | 5.840 | 4,004,972 | +0.13(+2.34%) |
Aug 09, 2006 | 5.874 | 5.907 | 5.661 | 5.707 | 1,869,150 | -0.14(-2.47%) |
Aug 08, 2006 | 5.870 | 5.938 | 5.773 | 5.851 | 2,741,448 | +0.02(+0.40%) |
Aug 07, 2006 | 5.889 | 5.922 | 5.786 | 5.828 | 2,965,648 | -0.14(-2.28%) |
Aug 04, 2006 | 5.975 | 6.058 | 5.865 | 5.964 | 3,420,582 | +0.04(+0.62%) |
Aug 03, 2006 | 5.632 | 6.061 | 5.451 | 5.927 | 9,507,470 | +0.53(+9.87%) |
Aug 02, 2006 | 5.255 | 5.443 | 5.200 | 5.394 | 3,432,016 | +0.27(+5.23%) |
Aug 01, 2006 | 5.204 | 5.230 | 5.112 | 5.126 | 1,569,808 | -0.09(-1.71%) |
Jul 31, 2006 | 5.216 | 5.263 | 5.173 | 5.216 | 1,159,387 | -0.02(-0.47%) |
Jul 28, 2006 | 5.037 | 5.293 | 4.990 | 5.240 | 1,649,034 | +0.20(+4.01%) |
Jul 27, 2006 | 5.181 | 5.216 | 5.030 | 5.038 | 1,438,310 | -0.13(-2.60%) |
Jul 26, 2006 | 5.314 | 5.316 | 5.161 | 5.173 | 1,734,385 | -0.17(-3.10%) |
Jul 25, 2006 | 5.218 | 5.374 | 5.170 | 5.338 | 1,338,257 | +0.12(+2.30%) |
Jul 24, 2006 | 5.039 | 5.279 | 5.057 | 5.218 | 1,851,590 | +0.18(+3.57%) |
Jul 21, 2006 | 5.211 | 5.208 | 4.992 | 5.038 | 2,701,018 | -0.17(-3.29%) |
Jul 20, 2006 | 5.112 | 5.239 | 5.112 | 5.210 | 2,072,931 | +0.00(+0.09%) |
Jul 19, 2006 | 4.927 | 5.234 | 4.910 | 5.205 | 2,786,778 | +0.28(+5.64%) |
Jul 18, 2006 | 4.945 | 4.997 | 4.776 | 4.927 | 3,075,910 | -0.01(-0.27%) |
Jul 17, 2006 | 4.928 | 5.013 | 4.902 | 4.940 | 1,393,389 | -0.01(-0.25%) |
Jul 14, 2006 | 4.994 | 4.998 | 4.899 | 4.953 | 1,436,268 | -0.04(-0.86%) |
Jul 13, 2006 | 5.148 | 5.148 | 4.959 | 4.995 | 2,079,057 | -0.17(-3.32%) |
Jul 12, 2006 | 5.177 | 5.350 | 5.096 | 5.167 | 2,519,289 | +0.00(+0.02%) |
Jul 11, 2006 | 5.163 | 5.179 | 4.987 | 5.166 | 1,391,755 | -0.02(-0.35%) |
Jul 10, 2006 | 5.142 | 5.265 | 5.142 | 5.184 | 1,645,767 | +0.05(+1.05%) |
Jul 07, 2006 | 5.173 | 5.241 | 5.118 | 5.130 | 1,338,666 | -0.06(-1.25%) |
Jul 06, 2006 | 5.024 | 5.265 | 4.971 | 5.195 | 2,916,642 | +0.25(+5.15%) |
Jul 05, 2006 | 5.075 | 5.075 | 4.817 | 4.940 | 1,555,107 | -0.14(-2.84%) |
Jul 03, 2006 | 5.112 | 5.130 | 5.081 | 5.085 | 645,238 | -0.03(-0.53%) |
Jun 30, 2006 | 5.135 | 5.202 | 5.090 | 5.112 | 3,188,622 | -0.01(-0.22%) |
Jun 29, 2006 | 4.928 | 5.139 | 4.884 | 5.123 | 2,753,291 | +0.29(+6.06%) |
Jun 28, 2006 | 4.864 | 4.864 | 4.722 | 4.830 | 1,444,028 | -0.02(-0.45%) |
Jun 27, 2006 | 4.973 | 5.014 | 4.819 | 4.852 | 1,979,004 | -0.11(-2.15%) |
Jun 26, 2006 | 5.066 | 5.139 | 4.910 | 4.959 | 3,146,559 | -0.09(-1.79%) |
Jun 23, 2006 | 4.911 | 5.085 | 4.897 | 5.049 | 1,301,095 | +0.14(+2.79%) |
Jun 22, 2006 | 4.949 | 4.971 | 4.866 | 4.912 | 1,083,837 | -0.07(-1.35%) |
Jun 21, 2006 | 4.875 | 5.021 | 4.857 | 4.979 | 1,139,377 | +0.10(+2.13%) |
Jun 20, 2006 | 4.848 | 5.006 | 4.837 | 4.875 | 833,909 | +0.02(+0.38%) |
Jun 19, 2006 | 4.983 | 5.005 | 4.836 | 4.857 | 1,656,793 | -0.11(-2.29%) |
Jun 16, 2006 | 5.077 | 5.079 | 4.906 | 4.971 | 2,728,788 | -0.11(-2.07%) |
Jun 15, 2006 | 5.020 | 5.156 | 5.008 | 5.076 | 2,117,853 | +0.01(+0.15%) |
Jun 14, 2006 | 4.835 | 5.082 | 4.808 | 5.069 | 1,967,569 | +0.22(+4.57%) |
Jun 13, 2006 | 4.976 | 4.995 | 4.773 | 4.847 | 2,299,173 | -0.16(-3.13%) |
Jun 12, 2006 | 5.331 | 5.360 | 4.967 | 5.004 | 2,518,881 | -0.31(-5.76%) |
Jun 09, 2006 | 5.440 | 5.516 | 5.213 | 5.310 | 3,882,050 | -0.08(-1.52%) |
Jun 08, 2006 | 5.326 | 5.479 | 5.238 | 5.392 | 5,869,630 | +0.13(+2.47%) |
Jun 07, 2006 | 5.323 | 5.387 | 5.210 | 5.262 | 2,986,475 | -0.08(-1.53%) |
Jun 06, 2006 | 5.202 | 5.344 | 5.150 | 5.344 | 2,215,047 | +0.15(+2.95%) |
Jun 05, 2006 | 5.344 | 5.370 | 5.185 | 5.191 | 2,343,278 | -0.15(-2.84%) |
Jun 02, 2006 | 5.470 | 5.479 | 5.297 | 5.343 | 5,282,790 | -0.10(-1.84%) |
Jun 01, 2006 | 5.496 | 5.496 | 5.342 | 5.443 | 9,256,726 | +0.37(+7.24%) |
May 31, 2006 | 4.934 | 5.132 | 4.891 | 5.076 | 2,603,007 | +0.19(+3.86%) |
May 30, 2006 | 5.017 | 5.043 | 4.867 | 4.888 | 1,271,692 | -0.16(-3.25%) |
May 26, 2006 | 5.047 | 5.172 | 5.021 | 5.052 | 1,885,077 | +0.00(+0.10%) |
May 25, 2006 | 4.937 | 5.068 | 4.933 | 5.047 | 2,792,087 | +0.14(+2.87%) |
May 24, 2006 | 4.934 | 5.032 | 4.776 | 4.906 | 2,756,966 | -0.08(-1.55%) |
May 23, 2006 | 5.057 | 5.142 | 4.973 | 4.983 | 3,168,612 | -0.07(-1.45%) |
May 22, 2006 | 4.993 | 5.125 | 4.798 | 5.057 | 2,566,253 | +0.07(+1.50%) |
May 19, 2006 | 5.079 | 5.084 | 4.930 | 4.982 | 2,708,777 | -0.10(-1.90%) |
May 18, 2006 | 5.129 | 5.265 | 5.064 | 5.079 | 1,697,222 | -0.03(-0.50%) |
May 17, 2006 | 5.192 | 5.192 | 5.068 | 5.104 | 1,524,887 | -0.10(-1.93%) |
May 16, 2006 | 5.277 | 5.298 | 5.150 | 5.205 | 2,344,095 | -0.10(-1.94%) |
May 15, 2006 | 5.404 | 5.418 | 5.200 | 5.308 | 1,995,747 | -0.12(-2.12%) |
May 12, 2006 | 5.571 | 5.697 | 5.399 | 5.423 | 3,233,544 | -0.01(-0.20%) |
May 11, 2006 | 5.510 | 5.701 | 5.428 | 5.434 | 1,936,533 | -0.09(-1.60%) |
May 10, 2006 | 5.601 | 5.625 | 5.499 | 5.522 | 1,380,320 | -0.09(-1.68%) |
May 09, 2006 | 5.528 | 5.631 | 5.481 | 5.616 | 1,163,063 | +0.03(+0.59%) |
May 08, 2006 | 5.514 | 5.677 | 5.514 | 5.583 | 1,756,029 | -0.05(-0.85%) |
May 05, 2006 | 5.718 | 5.754 | 5.620 | 5.631 | 1,659,652 | -0.09(-1.52%) |
May 04, 2006 | 5.503 | 5.741 | 5.503 | 5.718 | 3,106,538 | +0.25(+4.54%) |
May 03, 2006 | 5.278 | 5.543 | 5.278 | 5.469 | 6,125,276 | +0.41(+8.19%) |
May 02, 2006 | 5.059 | 5.161 | 5.008 | 5.055 | 1,806,668 | +0.00(+0.00%) |
May 01, 2006 | 4.873 | 5.081 | 4.868 | 5.055 | 2,374,723 | +0.20(+4.19%) |
Apr 28, 2006 | 4.830 | 4.864 | 4.700 | 4.852 | 3,326,655 | +0.03(+0.58%) |
Apr 27, 2006 | 5.038 | 5.039 | 4.812 | 4.824 | 4,254,900 | -0.22(-4.44%) |
Apr 26, 2006 | 5.081 | 5.145 | 5.003 | 5.048 | 1,724,584 | -0.04(-0.79%) |
Apr 25, 2006 | 5.109 | 5.109 | 5.008 | 5.088 | 1,141,827 | -0.01(-0.17%) |
Apr 24, 2006 | 5.173 | 5.185 | 5.039 | 5.097 | 1,553,881 | -0.08(-1.49%) |
Apr 21, 2006 | 5.234 | 5.234 | 5.130 | 5.174 | 1,463,221 | -0.01(-0.17%) |
Apr 20, 2006 | 5.239 | 5.299 | 5.155 | 5.183 | 1,266,791 | -0.02(-0.42%) |
Apr 19, 2006 | 5.185 | 5.216 | 5.141 | 5.205 | 1,446,069 | +0.02(+0.35%) |
Apr 18, 2006 | 5.095 | 5.204 | 5.117 | 5.186 | 1,339,483 | +0.09(+1.83%) |
Apr 17, 2006 | 5.109 | 5.147 | 5.022 | 5.093 | 1,140,602 | -0.01(-0.12%) |
Apr 13, 2006 | 5.084 | 5.173 | 5.064 | 5.099 | 788,579 | +0.02(+0.31%) |
Apr 12, 2006 | 5.145 | 5.145 | 5.050 | 5.084 | 1,042,999 | -0.05(-1.00%) |
Apr 11, 2006 | 5.112 | 5.183 | 5.059 | 5.135 | 2,328,168 | +0.05(+0.94%) |
Apr 10, 2006 | 5.275 | 5.282 | 5.043 | 5.087 | 1,450,153 | -0.16(-2.99%) |
Apr 07, 2006 | 5.282 | 5.375 | 5.216 | 5.244 | 1,591,452 | -0.04(-0.72%) |
Apr 06, 2006 | 4.977 | 5.375 | 4.977 | 5.282 | 3,470,812 | +0.34(+6.78%) |
Apr 05, 2006 | 4.824 | 5.028 | 4.801 | 4.946 | 1,930,815 | +0.16(+3.27%) |
Apr 04, 2006 | 4.830 | 4.856 | 4.681 | 4.790 | 2,625,468 | -0.07(-1.36%) |
Apr 03, 2006 | 4.790 | 4.948 | 4.790 | 4.856 | 3,499,399 | +0.07(+1.41%) |
Mar 31, 2006 | 4.575 | 4.812 | 4.575 | 4.788 | 2,007,182 | +0.21(+4.66%) |
Mar 30, 2006 | 4.503 | 4.629 | 4.500 | 4.575 | 731,815 | +0.08(+1.69%) |
Mar 29, 2006 | 4.509 | 4.515 | 4.470 | 4.500 | 1,206,759 | -0.02(-0.49%) |
Mar 28, 2006 | 4.593 | 4.622 | 4.498 | 4.522 | 1,364,394 | -0.07(-1.55%) |
Mar 27, 2006 | 4.730 | 4.760 | 4.591 | 4.593 | 1,605,337 | -0.14(-2.87%) |
Mar 24, 2006 | 4.703 | 4.760 | 4.695 | 4.728 | 862,904 | +0.02(+0.42%) |
Mar 23, 2006 | 4.708 | 4.752 | 4.683 | 4.709 | 1,155,712 | +0.03(+0.55%) |
Mar 22, 2006 | 4.659 | 4.706 | 4.616 | 4.683 | 2,960,747 | -0.00(-0.05%) |
Mar 21, 2006 | 4.695 | 4.750 | 4.633 | 4.686 | 2,997,093 | +0.01(+0.13%) |
Mar 20, 2006 | 4.622 | 4.698 | 4.604 | 4.679 | 2,306,116 | +0.08(+1.81%) |
Mar 17, 2006 | 4.548 | 4.604 | 4.536 | 4.596 | 1,842,197 | +0.05(+1.13%) |
Mar 16, 2006 | 4.495 | 4.578 | 4.493 | 4.545 | 2,585,038 | +0.05(+1.17%) |
Mar 15, 2006 | 4.414 | 4.500 | 4.411 | 4.492 | 866,580 | +0.05(+1.21%) |
Mar 14, 2006 | 4.371 | 4.463 | 4.313 | 4.438 | 1,504,059 | +0.04(+0.97%) |
Mar 13, 2006 | 4.249 | 4.402 | 4.241 | 4.395 | 2,646,704 | +0.16(+3.82%) |
Mar 10, 2006 | 4.224 | 4.247 | 4.157 | 4.234 | 1,918,972 | +0.03(+0.67%) |
Mar 09, 2006 | 4.285 | 4.285 | 4.195 | 4.206 | 1,466,080 | -0.08(-1.83%) |
Mar 08, 2006 | 4.283 | 4.320 | 4.170 | 4.284 | 2,767,175 | +0.00(+0.03%) |
Mar 07, 2006 | 4.432 | 4.432 | 4.240 | 4.283 | 3,773,830 | -0.13(-3.02%) |
Mar 06, 2006 | 4.610 | 4.613 | 4.403 | 4.416 | 2,054,146 | -0.10(-2.30%) |
Mar 03, 2006 | 4.507 | 4.544 | 4.487 | 4.520 | 1,860,574 | +0.01(+0.33%) |
Mar 02, 2006 | 4.555 | 4.561 | 4.462 | 4.506 | 2,455,582 | -0.02(-0.51%) |
Mar 01, 2006 | 4.443 | 4.536 | 4.424 | 4.529 | 1,976,554 | +0.10(+2.21%) |
Feb 28, 2006 | 4.512 | 4.512 | 4.408 | 4.431 | 2,447,006 | -0.08(-1.79%) |
Feb 27, 2006 | 4.610 | 4.637 | 4.485 | 4.512 | 3,142,884 | -0.11(-2.33%) |
Feb 24, 2006 | 4.640 | 4.648 | 4.582 | 4.619 | 2,566,253 | -0.08(-1.69%) |
Feb 23, 2006 | 4.566 | 4.750 | 4.528 | 4.699 | 3,038,339 | +0.13(+2.92%) |
Feb 22, 2006 | 4.540 | 4.639 | 4.522 | 4.566 | 3,993,946 | +0.04(+0.81%) |
Feb 21, 2006 | 4.604 | 4.670 | 4.517 | 4.529 | 5,872,897 | -0.04(-0.96%) |
Feb 17, 2006 | 4.848 | 4.861 | 4.432 | 4.573 | 14,087,849 | -0.34(-6.97%) |
Feb 16, 2006 | 5.778 | 5.785 | 4.836 | 4.916 | 17,147,424 | -0.74(-13.10%) |
Feb 15, 2006 | 5.403 | 5.669 | 5.363 | 5.657 | 4,189,559 | +0.25(+4.57%) |
Feb 14, 2006 | 5.301 | 5.428 | 5.265 | 5.409 | 2,612,400 | +0.13(+2.39%) |
Feb 13, 2006 | 5.294 | 5.305 | 5.172 | 5.283 | 2,863,961 | -0.00(-0.09%) |
Feb 10, 2006 | 5.189 | 5.295 | 5.155 | 5.288 | 1,340,708 | +0.10(+1.91%) |
Feb 09, 2006 | 5.184 | 5.309 | 5.168 | 5.189 | 1,069,544 | -0.01(-0.26%) |
Feb 08, 2006 | 5.233 | 5.233 | 5.112 | 5.202 | 1,061,785 | -0.03(-0.58%) |
Feb 07, 2006 | 5.361 | 5.432 | 5.201 | 5.233 | 1,741,327 | -0.10(-1.95%) |
Feb 06, 2006 | 5.281 | 5.346 | 5.147 | 5.337 | 2,721,437 | +0.09(+1.73%) |
Feb 03, 2006 | 5.290 | 5.297 | 5.167 | 5.246 | 2,550,326 | -0.06(-1.22%) |
Feb 02, 2006 | 5.450 | 5.612 | 5.237 | 5.311 | 4,689,824 | -0.09(-1.63%) |