Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.838 | 5.021 | 4.795 | 4.829 | 8,001 | -0.04(-0.89%) |
Jan 30, 2007 | 4.976 | 4.976 | 4.803 | 4.873 | 10,668 | -0.10(-1.93%) |
Jan 29, 2007 | 5.178 | 5.178 | 4.742 | 4.969 | 11,448 | +0.17(+3.64%) |
Jan 26, 2007 | 5.222 | 5.222 | 4.751 | 4.794 | 6,565 | -0.24(-4.84%) |
Jan 25, 2007 | 4.794 | 5.230 | 4.794 | 5.039 | 10,736 | +0.24(+5.09%) |
Jan 24, 2007 | 5.012 | 5.012 | 4.751 | 4.794 | 17,579 | -0.18(-3.68%) |
Jan 23, 2007 | 4.786 | 5.474 | 4.777 | 4.978 | 144,378 | +0.17(+3.63%) |
Jan 22, 2007 | 4.664 | 4.943 | 4.559 | 4.803 | 30,101 | +0.01(+0.18%) |
Jan 19, 2007 | 4.489 | 5.039 | 4.446 | 4.794 | 18,164 | -0.09(-1.79%) |
Jan 18, 2007 | 5.021 | 5.056 | 4.742 | 4.882 | 14,559 | -0.10(-2.08%) |
Jan 17, 2007 | 4.917 | 4.985 | 4.786 | 4.985 | 12,443 | +0.02(+0.33%) |
Jan 16, 2007 | 4.917 | 5.004 | 4.882 | 4.969 | 6,825 | +0.05(+1.06%) |
Jan 12, 2007 | 4.681 | 4.917 | 4.681 | 4.917 | 12,504 | +0.19(+4.06%) |
Jan 11, 2007 | 4.620 | 4.725 | 4.620 | 4.725 | 3,670 | +0.10(+2.26%) |
Jan 10, 2007 | 4.489 | 4.620 | 4.486 | 4.620 | 4,399 | +0.09(+1.92%) |
Jan 09, 2007 | 4.390 | 4.620 | 4.376 | 4.533 | 4,519 | +0.17(+3.79%) |
Jan 08, 2007 | 4.576 | 4.577 | 4.367 | 4.367 | 10,021 | -0.18(-4.02%) |
Jan 05, 2007 | 4.420 | 4.568 | 4.315 | 4.550 | 40,987 | +0.10(+2.35%) |
Jan 04, 2007 | 4.533 | 4.577 | 4.420 | 4.446 | 11,773 | -0.15(-3.23%) |
Jan 03, 2007 | 4.559 | 4.759 | 4.559 | 4.594 | 17,667 | +0.06(+1.35%) |
Dec 29, 2006 | 4.489 | 4.533 | 4.472 | 4.533 | 4,368 | +0.01(+0.19%) |
Dec 28, 2006 | 4.428 | 4.530 | 4.428 | 4.524 | 8,635 | +0.02(+0.39%) |
Dec 27, 2006 | 4.489 | 4.507 | 4.446 | 4.507 | 16,724 | -0.03(-0.58%) |
Dec 26, 2006 | 4.611 | 4.620 | 4.472 | 4.533 | 10,136 | -0.07(-1.52%) |
Dec 22, 2006 | 4.542 | 4.603 | 4.463 | 4.603 | 13,452 | +0.10(+2.13%) |
Dec 21, 2006 | 4.516 | 4.767 | 4.507 | 4.507 | 21,901 | -0.13(-2.82%) |
Dec 20, 2006 | 4.516 | 4.760 | 4.507 | 4.638 | 17,886 | +0.08(+1.72%) |
Dec 19, 2006 | 4.489 | 4.568 | 4.428 | 4.559 | 21,937 | +0.05(+1.16%) |
Dec 18, 2006 | 4.664 | 4.714 | 4.481 | 4.507 | 22,362 | -0.30(-6.17%) |
Dec 15, 2006 | 4.960 | 4.960 | 4.463 | 4.803 | 13,134 | +0.02(+0.36%) |
Dec 14, 2006 | 4.699 | 4.951 | 4.550 | 4.786 | 33,362 | +0.04(+0.92%) |
Dec 13, 2006 | 4.663 | 4.794 | 4.463 | 4.742 | 19,272 | +0.24(+5.22%) |
Dec 12, 2006 | 4.699 | 4.744 | 4.472 | 4.507 | 28,755 | -0.28(-5.83%) |
Dec 11, 2006 | 4.751 | 5.187 | 4.751 | 4.786 | 15,982 | -0.37(-7.26%) |
Dec 08, 2006 | 5.222 | 5.230 | 4.864 | 5.161 | 30,582 | +0.07(+1.37%) |
Dec 07, 2006 | 4.934 | 5.100 | 4.646 | 5.091 | 28,503 | +0.12(+2.46%) |
Dec 06, 2006 | 4.542 | 5.448 | 4.542 | 4.969 | 230,385 | +0.33(+7.14%) |
Dec 05, 2006 | 4.463 | 4.638 | 4.463 | 4.638 | 55,200 | +0.23(+5.14%) |
Dec 04, 2006 | 4.420 | 4.707 | 4.411 | 4.411 | 16,833 | -0.12(-2.69%) |
Dec 01, 2006 | 4.271 | 4.533 | 4.210 | 4.533 | 12,328 | +0.19(+4.42%) |
Nov 30, 2006 | 4.402 | 4.428 | 4.341 | 4.341 | 2,409 | -0.06(-1.39%) |
Nov 29, 2006 | 4.315 | 4.516 | 4.149 | 4.402 | 12,746 | +0.05(+1.20%) |
Nov 28, 2006 | 4.498 | 4.533 | 4.235 | 4.350 | 32,903 | +0.00(+0.00%) |
Nov 27, 2006 | 4.202 | 4.350 | 4.188 | 4.350 | 13,913 | +0.15(+3.53%) |
Nov 24, 2006 | 4.202 | 4.202 | 4.141 | 4.202 | 2,155 | +0.00(+0.00%) |
Nov 22, 2006 | 4.158 | 4.271 | 4.097 | 4.202 | 19,604 | +0.01(+0.21%) |
Nov 21, 2006 | 4.053 | 4.359 | 3.801 | 4.193 | 42,630 | +0.14(+3.44%) |
Nov 20, 2006 | 3.714 | 4.123 | 3.714 | 4.053 | 11,914 | +0.30(+7.89%) |
Nov 17, 2006 | 3.850 | 3.850 | 3.719 | 3.757 | 11,096 | -0.07(-1.82%) |
Nov 16, 2006 | 3.870 | 3.879 | 3.792 | 3.827 | 12,119 | -0.08(-1.99%) |
Nov 15, 2006 | 3.923 | 4.080 | 3.862 | 3.905 | 16,110 | -0.01(-0.13%) |
Nov 14, 2006 | 3.818 | 3.923 | 3.748 | 3.910 | 16,326 | +0.16(+4.30%) |
Nov 13, 2006 | 3.853 | 3.853 | 3.618 | 3.748 | 12,359 | +0.05(+1.42%) |
Nov 10, 2006 | 3.714 | 3.714 | 3.626 | 3.696 | 17,440 | -0.02(-0.47%) |
Nov 09, 2006 | 3.836 | 3.931 | 3.705 | 3.714 | 8,850 | -0.12(-3.25%) |
Nov 08, 2006 | 3.975 | 4.000 | 3.836 | 3.838 | 7,123 | -0.14(-3.56%) |
Nov 07, 2006 | 3.966 | 3.984 | 3.870 | 3.980 | 4,671 | +0.03(+0.78%) |
Nov 06, 2006 | 3.958 | 3.975 | 3.844 | 3.949 | 5,162 | +0.14(+3.66%) |
Nov 03, 2006 | 3.705 | 3.812 | 3.705 | 3.809 | 3,513 | +0.00(+0.00%) |
Nov 02, 2006 | 3.888 | 3.983 | 3.687 | 3.809 | 19,417 | -0.08(-2.02%) |
Nov 01, 2006 | 3.966 | 4.027 | 3.757 | 3.888 | 11,959 | -0.10(-2.41%) |
Oct 31, 2006 | 4.271 | 4.271 | 3.966 | 3.984 | 9,407 | -0.20(-4.79%) |
Oct 30, 2006 | 4.254 | 4.254 | 4.184 | 4.184 | 2,563 | -0.03(-0.83%) |
Oct 27, 2006 | 4.228 | 4.271 | 4.141 | 4.219 | 9,423 | -0.05(-1.22%) |
Oct 26, 2006 | 3.879 | 4.315 | 3.879 | 4.271 | 15,158 | +0.17(+4.03%) |
Oct 25, 2006 | 4.123 | 4.151 | 3.975 | 4.106 | 13,917 | +0.01(+0.21%) |
Oct 24, 2006 | 4.162 | 4.162 | 4.027 | 4.097 | 6,698 | +0.04(+1.08%) |
Oct 23, 2006 | 3.923 | 4.053 | 3.897 | 4.053 | 13,583 | +0.09(+2.20%) |
Oct 20, 2006 | 3.949 | 3.985 | 3.897 | 3.966 | 11,182 | +0.03(+0.89%) |
Oct 19, 2006 | 4.097 | 4.097 | 3.888 | 3.931 | 11,689 | -0.07(-1.74%) |
Oct 18, 2006 | 4.219 | 4.236 | 3.748 | 4.001 | 12,939 | -0.24(-5.75%) |
Oct 17, 2006 | 4.271 | 4.289 | 4.114 | 4.245 | 6,504 | -0.10(-2.29%) |
Oct 16, 2006 | 4.062 | 4.345 | 4.062 | 4.345 | 19,576 | +0.32(+7.88%) |
Oct 13, 2006 | 4.053 | 4.141 | 3.844 | 4.027 | 44,908 | -0.04(-1.07%) |
Oct 12, 2006 | 4.402 | 4.402 | 4.053 | 4.071 | 26,745 | -0.37(-8.25%) |
Oct 11, 2006 | 4.646 | 4.777 | 4.289 | 4.437 | 65,740 | -0.17(-3.78%) |
Oct 10, 2006 | 3.975 | 4.707 | 3.975 | 4.611 | 191,343 | +0.61(+15.25%) |
Oct 09, 2006 | 3.827 | 4.210 | 3.644 | 4.001 | 55,498 | +0.17(+4.56%) |
Oct 06, 2006 | 3.696 | 3.923 | 3.600 | 3.827 | 27,008 | +0.08(+2.09%) |
Oct 05, 2006 | 3.662 | 3.748 | 3.662 | 3.748 | 12,271 | +0.09(+2.38%) |
Oct 04, 2006 | 3.731 | 3.731 | 3.557 | 3.661 | 11,739 | +0.00(+0.00%) |
Oct 03, 2006 | 3.705 | 3.722 | 3.461 | 3.661 | 35,722 | +0.00(+0.00%) |
Oct 02, 2006 | 3.557 | 3.661 | 3.557 | 3.661 | 7,202 | +0.00(+0.00%) |
Sep 29, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 6,079 | -0.10(-2.78%) |
Sep 28, 2006 | 3.737 | 3.766 | 3.609 | 3.766 | 6,309 | +0.07(+1.89%) |
Sep 27, 2006 | 3.530 | 3.696 | 3.530 | 3.696 | 8,000 | +0.12(+3.41%) |
Sep 26, 2006 | 3.609 | 3.705 | 3.574 | 3.574 | 8,774 | -0.18(-4.87%) |
Sep 25, 2006 | 3.591 | 3.818 | 3.583 | 3.757 | 17,284 | +0.08(+2.13%) |
Sep 22, 2006 | 3.557 | 3.679 | 3.557 | 3.679 | 7,098 | +0.09(+2.43%) |
Sep 21, 2006 | 3.583 | 3.670 | 3.530 | 3.591 | 19,119 | -0.01(-0.24%) |
Sep 20, 2006 | 3.600 | 3.609 | 3.591 | 3.600 | 1,794 | -0.01(-0.24%) |
Sep 19, 2006 | 3.661 | 3.748 | 3.609 | 3.609 | 17,302 | -0.05(-1.43%) |
Sep 18, 2006 | 3.600 | 3.661 | 3.530 | 3.661 | 21,610 | +0.06(+1.69%) |
Sep 15, 2006 | 3.661 | 3.661 | 3.539 | 3.600 | 10,860 | +0.03(+0.73%) |
Sep 14, 2006 | 3.618 | 3.626 | 3.539 | 3.574 | 3,891 | -0.02(-0.49%) |
Sep 13, 2006 | 3.530 | 3.600 | 3.487 | 3.591 | 13,481 | -0.03(-0.96%) |
Sep 12, 2006 | 3.539 | 3.696 | 3.452 | 3.626 | 30,540 | +0.07(+1.96%) |
Sep 11, 2006 | 3.513 | 3.653 | 3.487 | 3.557 | 17,766 | +0.04(+1.24%) |
Sep 08, 2006 | 3.522 | 3.548 | 3.496 | 3.513 | 5,390 | -0.17(-4.73%) |
Sep 07, 2006 | 3.583 | 3.696 | 3.478 | 3.687 | 13,880 | +0.10(+2.92%) |
Sep 06, 2006 | 3.653 | 3.653 | 3.583 | 3.583 | 4,588 | -0.12(-3.29%) |
Sep 05, 2006 | 3.705 | 3.705 | 3.618 | 3.705 | 19,250 | +0.08(+2.17%) |
Sep 01, 2006 | 3.530 | 3.687 | 3.530 | 3.626 | 6,921 | +0.13(+3.74%) |
Aug 31, 2006 | 3.504 | 3.644 | 3.496 | 3.496 | 29,893 | -0.03(-0.99%) |
Aug 30, 2006 | 3.461 | 3.609 | 3.461 | 3.530 | 11,014 | -0.06(-1.70%) |
Aug 29, 2006 | 3.461 | 3.609 | 3.417 | 3.591 | 18,661 | +0.10(+2.74%) |
Aug 28, 2006 | 3.585 | 3.609 | 3.496 | 3.496 | 17,053 | -0.09(-2.43%) |
Aug 25, 2006 | 3.504 | 3.617 | 3.452 | 3.583 | 5,061 | +0.03(+0.98%) |
Aug 24, 2006 | 3.591 | 3.713 | 3.487 | 3.548 | 14,447 | -0.08(-2.16%) |
Aug 23, 2006 | 3.696 | 3.757 | 3.487 | 3.626 | 19,879 | +0.06(+1.71%) |
Aug 22, 2006 | 3.530 | 3.696 | 3.522 | 3.565 | 61,845 | +0.06(+1.60%) |
Aug 21, 2006 | 3.400 | 3.530 | 3.400 | 3.509 | 11,882 | -0.00(-0.11%) |
Aug 18, 2006 | 3.435 | 3.609 | 3.435 | 3.513 | 18,886 | +0.03(+0.75%) |
Aug 17, 2006 | 3.408 | 3.574 | 3.365 | 3.487 | 38,411 | +0.04(+1.27%) |
Aug 16, 2006 | 3.478 | 3.521 | 3.391 | 3.443 | 14,411 | -0.08(-2.23%) |
Aug 15, 2006 | 3.469 | 3.531 | 3.452 | 3.522 | 20,575 | +0.11(+3.32%) |
Aug 14, 2006 | 3.522 | 3.792 | 3.321 | 3.408 | 76,418 | +0.11(+3.44%) |
Aug 11, 2006 | 3.356 | 3.365 | 3.278 | 3.295 | 68,960 | -0.07(-2.07%) |
Aug 10, 2006 | 3.591 | 3.591 | 3.365 | 3.365 | 10,551 | -0.10(-2.77%) |
Aug 09, 2006 | 3.591 | 3.591 | 3.461 | 3.461 | 11,688 | -0.17(-4.57%) |
Aug 08, 2006 | 3.722 | 3.722 | 3.539 | 3.626 | 12,159 | -0.06(-1.65%) |
Aug 07, 2006 | 3.487 | 3.687 | 3.469 | 3.687 | 17,467 | +0.24(+6.82%) |
Aug 04, 2006 | 3.792 | 3.836 | 3.426 | 3.452 | 58,015 | -0.31(-8.33%) |
Aug 03, 2006 | 3.740 | 3.879 | 3.670 | 3.766 | 19,639 | +0.17(+4.60%) |
Aug 02, 2006 | 3.469 | 3.696 | 3.452 | 3.600 | 30,721 | +0.11(+3.25%) |
Aug 01, 2006 | 3.600 | 3.635 | 3.417 | 3.487 | 9,693 | +0.09(+2.56%) |
Jul 31, 2006 | 3.260 | 3.679 | 3.260 | 3.400 | 47,720 | +0.13(+4.00%) |
Jul 28, 2006 | 3.269 | 3.330 | 3.269 | 3.269 | 19,225 | -0.03(-1.06%) |
Jul 27, 2006 | 3.496 | 3.557 | 3.199 | 3.304 | 55,730 | -0.01(-0.26%) |
Jul 26, 2006 | 3.295 | 3.469 | 3.278 | 3.313 | 18,816 | -0.03(-0.78%) |
Jul 25, 2006 | 3.400 | 3.452 | 3.339 | 3.339 | 9,774 | -0.02(-0.52%) |
Jul 24, 2006 | 3.530 | 3.530 | 3.356 | 3.356 | 24,483 | -0.01(-0.26%) |
Jul 21, 2006 | 3.408 | 3.408 | 3.365 | 3.365 | 7,208 | -0.04(-1.28%) |
Jul 20, 2006 | 3.365 | 3.426 | 3.313 | 3.408 | 11,935 | +0.13(+3.99%) |
Jul 19, 2006 | 3.417 | 3.426 | 3.269 | 3.278 | 37,525 | -0.14(-4.08%) |
Jul 18, 2006 | 3.469 | 3.487 | 3.408 | 3.417 | 17,505 | -0.07(-2.00%) |
Jul 17, 2006 | 3.452 | 3.513 | 3.391 | 3.487 | 27,924 | +0.00(+0.00%) |
Jul 14, 2006 | 3.513 | 3.513 | 3.452 | 3.487 | 27,606 | -0.02(-0.50%) |
Jul 13, 2006 | 3.583 | 3.635 | 3.443 | 3.504 | 33,836 | -0.20(-5.41%) |
Jul 12, 2006 | 3.661 | 3.748 | 3.591 | 3.705 | 27,406 | +0.03(+0.95%) |
Jul 11, 2006 | 3.844 | 3.870 | 3.670 | 3.670 | 37,840 | -0.24(-6.10%) |
Jul 10, 2006 | 3.967 | 3.992 | 3.908 | 3.908 | 2,982 | -0.09(-2.32%) |
Jul 07, 2006 | 4.145 | 4.145 | 3.879 | 4.001 | 29,237 | -0.11(-2.75%) |
Jul 06, 2006 | 3.992 | 4.245 | 3.992 | 4.115 | 79,702 | +0.17(+4.19%) |
Jul 05, 2006 | 4.141 | 4.141 | 3.879 | 3.949 | 20,706 | -0.18(-4.43%) |
Jul 03, 2006 | 3.897 | 4.167 | 3.783 | 4.132 | 41,159 | +0.26(+6.76%) |
Jun 30, 2006 | 3.792 | 3.897 | 3.705 | 3.870 | 18,063 | +0.04(+1.14%) |
Jun 29, 2006 | 3.923 | 3.923 | 3.635 | 3.827 | 25,696 | -0.07(-1.79%) |
Jun 28, 2006 | 3.792 | 3.897 | 3.748 | 3.897 | 11,253 | +0.15(+3.95%) |
Jun 27, 2006 | 3.522 | 3.923 | 3.504 | 3.748 | 49,832 | +0.22(+6.17%) |
Jun 26, 2006 | 3.574 | 3.574 | 3.522 | 3.530 | 18,928 | -0.04(-1.22%) |
Jun 23, 2006 | 3.530 | 3.583 | 3.530 | 3.574 | 15,537 | +0.05(+1.49%) |
Jun 22, 2006 | 3.565 | 3.618 | 3.496 | 3.522 | 8,683 | -0.04(-1.22%) |
Jun 21, 2006 | 3.539 | 3.635 | 3.539 | 3.565 | 24,763 | +0.03(+0.99%) |
Jun 20, 2006 | 3.583 | 3.600 | 3.469 | 3.530 | 16,530 | -0.06(-1.70%) |
Jun 19, 2006 | 3.661 | 3.668 | 3.400 | 3.591 | 54,286 | -0.10(-2.60%) |
Jun 16, 2006 | 3.609 | 3.775 | 3.609 | 3.687 | 22,445 | +0.06(+1.68%) |
Jun 15, 2006 | 3.827 | 3.827 | 3.513 | 3.626 | 223,975 | -0.17(-4.37%) |
Jun 14, 2006 | 3.740 | 3.897 | 3.731 | 3.792 | 62,490 | +0.09(+2.35%) |
Jun 13, 2006 | 4.306 | 4.306 | 3.626 | 3.705 | 136,278 | -0.60(-13.97%) |
Jun 12, 2006 | 4.306 | 4.489 | 4.263 | 4.306 | 48,723 | +0.00(+0.00%) |
Jun 09, 2006 | 4.446 | 4.577 | 4.280 | 4.306 | 49,161 | -0.10(-2.18%) |
Jun 08, 2006 | 4.542 | 4.542 | 4.280 | 4.402 | 103,229 | -0.17(-3.63%) |
Jun 07, 2006 | 4.803 | 4.890 | 4.542 | 4.568 | 59,488 | -0.25(-5.24%) |
Jun 06, 2006 | 5.056 | 5.230 | 4.821 | 4.821 | 46,587 | -0.27(-5.31%) |
Jun 05, 2006 | 4.978 | 5.222 | 4.969 | 5.091 | 59,687 | +0.02(+0.34%) |
Jun 02, 2006 | 4.917 | 5.169 | 4.794 | 5.073 | 95,967 | +0.24(+4.86%) |
Jun 01, 2006 | 5.039 | 5.047 | 4.803 | 4.838 | 45,261 | -0.14(-2.80%) |
May 31, 2006 | 5.256 | 5.396 | 4.917 | 4.978 | 67,349 | -0.22(-4.19%) |
May 30, 2006 | 5.213 | 5.431 | 5.066 | 5.195 | 180,815 | +0.14(+2.76%) |
May 26, 2006 | 4.943 | 5.178 | 4.882 | 5.056 | 82,053 | +0.03(+0.52%) |
May 25, 2006 | 5.161 | 5.169 | 4.925 | 5.030 | 58,991 | -0.15(-2.86%) |
May 24, 2006 | 5.039 | 5.344 | 4.829 | 5.178 | 69,731 | +0.12(+2.41%) |
May 23, 2006 | 5.230 | 5.440 | 5.056 | 5.056 | 139,682 | -0.01(-0.17%) |
May 22, 2006 | 4.925 | 5.161 | 4.751 | 5.065 | 170,656 | +0.14(+2.83%) |
May 19, 2006 | 4.995 | 5.056 | 4.716 | 4.925 | 159,345 | -0.10(-2.08%) |
May 18, 2006 | 5.187 | 5.439 | 4.794 | 5.030 | 220,501 | -0.20(-3.83%) |
May 17, 2006 | 5.256 | 5.405 | 4.969 | 5.230 | 342,325 | -0.19(-3.54%) |
May 16, 2006 | 6.189 | 6.189 | 5.300 | 5.422 | 388,198 | -0.72(-11.77%) |
May 15, 2006 | 6.364 | 6.887 | 6.128 | 6.146 | 221,210 | -0.22(-3.42%) |
May 12, 2006 | 6.625 | 6.887 | 6.364 | 6.364 | 115,041 | -0.58(-8.41%) |
May 11, 2006 | 6.686 | 6.982 | 6.304 | 6.948 | 246,380 | +0.07(+1.02%) |
May 10, 2006 | 7.235 | 7.462 | 6.677 | 6.878 | 296,157 | -0.44(-6.07%) |
May 09, 2006 | 6.921 | 7.357 | 6.616 | 7.322 | 444,690 | +0.44(+6.33%) |
May 08, 2006 | 7.793 | 7.793 | 6.861 | 6.887 | 799,669 | -0.96(-12.22%) |
May 05, 2006 | 7.558 | 8.194 | 7.558 | 7.845 | 241,430 | +0.23(+2.97%) |
May 04, 2006 | 7.723 | 8.107 | 7.436 | 7.619 | 533,628 | -0.52(-6.42%) |
May 03, 2006 | 8.316 | 8.604 | 7.418 | 8.142 | 664,883 | -0.55(-6.32%) |
May 02, 2006 | 9.615 | 9.615 | 8.290 | 8.691 | 877,621 | -0.75(-7.94%) |
May 01, 2006 | 10.02 | 10.02 | 8.935 | 9.441 | 1,458,495 | -0.04(-0.46%) |
Apr 28, 2006 | 8.229 | 10.07 | 7.863 | 9.484 | 2,421,647 | +1.53(+19.17%) |
Apr 27, 2006 | 7.418 | 8.264 | 7.157 | 7.959 | 975,574 | +0.64(+8.69%) |
Apr 26, 2006 | 6.468 | 9.763 | 6.233 | 7.322 | 3,947,397 | +1.66(+29.23%) |
Apr 25, 2006 | 4.655 | 6.494 | 4.472 | 5.666 | 950,005 | +1.12(+24.76%) |
Apr 24, 2006 | 4.550 | 4.611 | 4.446 | 4.542 | 61,596 | +0.14(+3.17%) |
Apr 21, 2006 | 4.263 | 4.533 | 4.263 | 4.402 | 90,081 | +0.37(+9.31%) |
Apr 20, 2006 | 4.184 | 4.184 | 3.966 | 4.027 | 10,408 | -0.17(-3.95%) |
Apr 19, 2006 | 4.193 | 4.193 | 4.193 | 4.193 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 4.236 | 4.263 | 4.193 | 4.193 | 2,523 | +0.14(+3.44%) |
Apr 17, 2006 | 4.176 | 4.263 | 3.949 | 4.053 | 6,926 | +0.01(+0.26%) |
Apr 13, 2006 | 4.001 | 4.158 | 3.949 | 4.043 | 1,973 | +0.10(+2.61%) |
Apr 12, 2006 | 3.931 | 3.940 | 3.923 | 3.940 | 1,607 | +0.00(+0.00%) |
Apr 11, 2006 | 3.975 | 4.041 | 3.931 | 3.940 | 2,695 | -0.07(-1.74%) |
Apr 10, 2006 | 4.097 | 4.097 | 3.923 | 4.010 | 4,173 | +0.03(+0.65%) |
Apr 07, 2006 | 3.966 | 4.219 | 3.931 | 3.984 | 12,905 | +0.02(+0.42%) |
Apr 06, 2006 | 3.940 | 4.010 | 3.932 | 3.967 | 5,506 | -0.04(-1.07%) |
Apr 05, 2006 | 3.949 | 4.074 | 3.923 | 4.010 | 14,626 | -0.10(-2.54%) |
Apr 04, 2006 | 3.958 | 4.208 | 3.879 | 4.115 | 10,731 | -0.10(-2.33%) |
Apr 03, 2006 | 4.053 | 4.245 | 4.053 | 4.213 | 3,785 | +0.08(+1.98%) |
Mar 31, 2006 | 4.141 | 4.228 | 3.905 | 4.131 | 5,301 | -0.07(-1.68%) |
Mar 30, 2006 | 4.080 | 4.202 | 3.879 | 4.202 | 14,684 | +0.29(+7.33%) |
Mar 29, 2006 | 4.097 | 4.097 | 3.915 | 3.915 | 7,915 | -0.21(-5.18%) |
Mar 28, 2006 | 4.053 | 4.141 | 3.853 | 4.129 | 24,004 | +0.02(+0.37%) |
Mar 27, 2006 | 4.158 | 4.158 | 4.001 | 4.114 | 18,577 | -0.02(-0.44%) |
Mar 24, 2006 | 3.557 | 4.524 | 3.557 | 4.132 | 45,453 | +0.58(+16.46%) |
Mar 21, 2006 | 3.557 | 3.609 | 3.548 | 3.548 | 2,867 | -0.03(-0.73%) |
Mar 20, 2006 | 3.557 | 3.574 | 3.548 | 3.574 | 3,556 | +0.02(+0.49%) |
Mar 17, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 114 | -0.06(-1.68%) |
Mar 15, 2006 | 3.618 | 3.618 | 3.618 | 3.618 | 1,324 | +0.01(+0.24%) |
Mar 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 3.548 | 3.609 | 3.539 | 3.609 | 3,785 | +0.07(+1.97%) |
Mar 10, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.548 | 3.644 | 3.539 | 3.539 | 4,703 | +0.01(+0.25%) |
Mar 07, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 4,875 | +0.00(+0.00%) |
Mar 03, 2006 | 3.551 | 3.731 | 3.522 | 3.530 | 19,043 | -0.06(-1.70%) |
Mar 02, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 229 | -0.02(-0.48%) |
Feb 28, 2006 | 3.574 | 3.609 | 3.539 | 3.609 | 2,867 | +0.03(+0.98%) |
Feb 27, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,947 | -0.10(-2.84%) |
Feb 24, 2006 | 3.696 | 3.696 | 3.583 | 3.679 | 4,184 | +0.10(+2.93%) |
Feb 23, 2006 | 3.609 | 3.609 | 3.574 | 3.574 | 1,720 | -0.09(-2.38%) |
Feb 22, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.583 | 3.661 | 3.574 | 3.661 | 4,015 | +0.07(+1.94%) |
Feb 17, 2006 | 3.574 | 3.696 | 3.574 | 3.591 | 6,537 | -0.04(-1.20%) |
Feb 16, 2006 | 3.626 | 3.635 | 3.626 | 3.635 | 2,638 | +0.04(+1.21%) |
Feb 15, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 573 | -0.02(-0.48%) |
Feb 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.644 | 3.661 | 3.609 | 3.609 | 4,244 | +0.01(+0.24%) |
Feb 10, 2006 | 3.574 | 3.661 | 3.574 | 3.600 | 1,663 | +0.03(+0.73%) |
Feb 09, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.643 | 3.643 | 3.574 | 3.574 | 3,527 | +0.00(+0.00%) |
Feb 06, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 3.557 | 3.574 | 3.557 | 3.574 | 1,032 | -0.03(-0.73%) |
Feb 02, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |