Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.780 | 6.040 | 5.750 | 5.920 | 141,422 | +0.11(+1.89%) |
Dec 28, 2006 | 5.910 | 5.970 | 5.760 | 5.810 | 135,266 | -0.08(-1.36%) |
Dec 27, 2006 | 5.820 | 5.980 | 5.791 | 5.890 | 124,884 | +0.04(+0.68%) |
Dec 26, 2006 | 5.950 | 5.950 | 5.770 | 5.850 | 55,596 | -0.11(-1.85%) |
Dec 22, 2006 | 5.850 | 6.070 | 5.810 | 5.960 | 52,417 | +0.12(+2.05%) |
Dec 21, 2006 | 5.960 | 5.980 | 5.750 | 5.840 | 274,610 | -0.16(-2.67%) |
Dec 20, 2006 | 5.970 | 6.090 | 5.970 | 6.000 | 99,899 | +0.07(+1.18%) |
Dec 19, 2006 | 5.850 | 6.100 | 5.780 | 5.930 | 177,548 | +0.04(+0.68%) |
Dec 18, 2006 | 5.900 | 6.094 | 5.880 | 5.890 | 148,520 | -0.01(-0.17%) |
Dec 15, 2006 | 5.900 | 6.000 | 5.860 | 5.900 | 136,668 | +0.03(+0.51%) |
Dec 14, 2006 | 6.050 | 6.060 | 5.850 | 5.870 | 171,539 | -0.17(-2.81%) |
Dec 13, 2006 | 6.260 | 6.360 | 5.970 | 6.040 | 234,405 | -0.20(-3.21%) |
Dec 12, 2006 | 6.410 | 6.410 | 6.170 | 6.240 | 202,227 | -0.18(-2.80%) |
Dec 11, 2006 | 6.500 | 6.540 | 6.050 | 6.420 | 456,486 | -0.11(-1.68%) |
Dec 08, 2006 | 6.880 | 6.890 | 6.490 | 6.530 | 296,606 | -0.35(-5.09%) |
Dec 07, 2006 | 6.170 | 7.090 | 5.830 | 6.880 | 1,007,707 | +0.67(+10.79%) |
Dec 06, 2006 | 6.380 | 6.400 | 6.000 | 6.210 | 423,612 | -0.19(-2.97%) |
Dec 05, 2006 | 5.510 | 6.470 | 5.360 | 6.400 | 774,591 | +0.91(+16.58%) |
Dec 04, 2006 | 5.300 | 5.700 | 5.220 | 5.490 | 345,492 | +0.18(+3.39%) |
Dec 01, 2006 | 5.050 | 5.340 | 5.020 | 5.310 | 267,041 | +0.25(+4.94%) |
Nov 30, 2006 | 5.210 | 5.210 | 5.010 | 5.060 | 99,400 | -0.13(-2.50%) |
Nov 29, 2006 | 4.800 | 5.280 | 4.800 | 5.190 | 183,357 | +0.34(+7.01%) |
Nov 28, 2006 | 4.780 | 4.880 | 4.650 | 4.850 | 115,390 | +0.02(+0.41%) |
Nov 27, 2006 | 4.710 | 4.870 | 4.600 | 4.830 | 255,688 | +0.12(+2.55%) |
Nov 24, 2006 | 4.750 | 4.750 | 4.650 | 4.710 | 49,195 | -0.06(-1.26%) |
Nov 22, 2006 | 4.880 | 4.918 | 4.630 | 4.770 | 155,830 | -0.11(-2.25%) |
Nov 21, 2006 | 5.050 | 5.050 | 4.860 | 4.880 | 201,003 | -0.23(-4.50%) |
Nov 20, 2006 | 5.000 | 5.111 | 4.950 | 5.110 | 180,543 | +0.13(+2.61%) |
Nov 17, 2006 | 4.800 | 5.040 | 4.800 | 4.980 | 211,243 | +0.15(+3.11%) |
Nov 16, 2006 | 4.840 | 4.890 | 4.750 | 4.830 | 135,261 | +0.01(+0.21%) |
Nov 15, 2006 | 4.840 | 4.860 | 4.640 | 4.820 | 374,257 | +0.01(+0.21%) |
Nov 14, 2006 | 4.750 | 4.870 | 4.660 | 4.810 | 215,387 | +0.08(+1.69%) |
Nov 13, 2006 | 4.530 | 4.740 | 4.530 | 4.730 | 227,765 | +0.23(+4.99%) |
Nov 10, 2006 | 4.260 | 4.585 | 4.100 | 4.505 | 319,112 | +0.47(+11.79%) |
Nov 09, 2006 | 4.130 | 4.130 | 3.970 | 4.030 | 265,840 | -0.06(-1.59%) |
Nov 08, 2006 | 4.080 | 4.100 | 4.030 | 4.095 | 104,507 | -0.00(-0.12%) |
Nov 07, 2006 | 3.980 | 4.120 | 3.980 | 4.100 | 119,523 | +0.09(+2.24%) |
Nov 06, 2006 | 4.000 | 4.090 | 3.920 | 4.010 | 94,902 | +0.01(+0.25%) |
Nov 03, 2006 | 4.030 | 4.110 | 3.950 | 4.000 | 89,771 | -0.03(-0.74%) |
Nov 02, 2006 | 3.870 | 4.040 | 3.830 | 4.030 | 177,029 | +0.15(+3.87%) |
Nov 01, 2006 | 4.050 | 4.050 | 3.880 | 3.880 | 193,530 | -0.14(-3.48%) |
Oct 31, 2006 | 4.080 | 4.140 | 4.020 | 4.020 | 175,302 | -0.08(-1.95%) |
Oct 30, 2006 | 4.230 | 4.290 | 4.070 | 4.100 | 105,618 | -0.13(-3.07%) |
Oct 27, 2006 | 4.240 | 4.310 | 4.190 | 4.230 | 104,303 | -0.04(-0.94%) |
Oct 26, 2006 | 4.050 | 4.350 | 4.050 | 4.270 | 242,968 | +0.15(+3.64%) |
Oct 25, 2006 | 4.210 | 4.210 | 4.050 | 4.120 | 142,894 | -0.09(-2.14%) |
Oct 24, 2006 | 4.160 | 4.210 | 4.080 | 4.210 | 93,404 | +0.02(+0.48%) |
Oct 23, 2006 | 4.120 | 4.364 | 4.120 | 4.190 | 99,322 | +0.02(+0.48%) |
Oct 20, 2006 | 4.120 | 4.290 | 4.120 | 4.170 | 50,363 | +0.03(+0.72%) |
Oct 19, 2006 | 4.120 | 4.250 | 4.120 | 4.140 | 119,036 | +0.01(+0.24%) |
Oct 18, 2006 | 4.200 | 4.250 | 4.110 | 4.130 | 144,460 | -0.06(-1.43%) |
Oct 17, 2006 | 4.240 | 4.270 | 4.160 | 4.190 | 92,410 | -0.05(-1.18%) |
Oct 16, 2006 | 4.310 | 4.310 | 4.210 | 4.240 | 83,069 | -0.04(-0.93%) |
Oct 13, 2006 | 4.340 | 4.340 | 4.250 | 4.280 | 134,989 | -0.08(-1.83%) |
Oct 12, 2006 | 4.470 | 4.470 | 4.320 | 4.360 | 50,550 | -0.10(-2.24%) |
Oct 11, 2006 | 4.360 | 4.500 | 4.330 | 4.460 | 54,834 | +0.04(+0.90%) |
Oct 10, 2006 | 4.590 | 4.590 | 4.330 | 4.420 | 65,666 | -0.13(-2.86%) |
Oct 09, 2006 | 4.560 | 4.580 | 4.510 | 4.550 | 37,982 | -0.05(-1.09%) |
Oct 06, 2006 | 4.440 | 4.610 | 4.370 | 4.600 | 73,959 | +0.16(+3.60%) |
Oct 05, 2006 | 4.250 | 4.560 | 4.250 | 4.440 | 110,860 | +0.16(+3.74%) |
Oct 04, 2006 | 4.250 | 4.280 | 4.200 | 4.280 | 90,198 | +0.01(+0.23%) |
Oct 03, 2006 | 4.200 | 4.300 | 4.180 | 4.270 | 75,240 | +0.03(+0.71%) |
Oct 02, 2006 | 4.240 | 4.320 | 4.230 | 4.240 | 80,182 | +0.03(+0.71%) |
Sep 29, 2006 | 4.310 | 4.340 | 4.170 | 4.210 | 133,057 | -0.12(-2.77%) |
Sep 28, 2006 | 4.240 | 4.330 | 4.180 | 4.330 | 87,544 | +0.13(+3.10%) |
Sep 27, 2006 | 4.150 | 4.310 | 4.150 | 4.200 | 153,040 | +0.03(+0.72%) |
Sep 26, 2006 | 4.170 | 4.300 | 4.150 | 4.170 | 123,464 | -0.08(-1.88%) |
Sep 25, 2006 | 4.300 | 4.400 | 4.230 | 4.250 | 67,381 | -0.06(-1.39%) |
Sep 22, 2006 | 4.100 | 4.350 | 4.100 | 4.310 | 84,358 | +0.01(+0.23%) |
Sep 21, 2006 | 4.350 | 4.370 | 4.250 | 4.300 | 152,076 | -0.05(-1.15%) |
Sep 20, 2006 | 4.270 | 4.380 | 4.170 | 4.350 | 232,341 | +0.10(+2.35%) |
Sep 19, 2006 | 4.060 | 4.300 | 4.060 | 4.250 | 267,203 | +0.23(+5.72%) |
Sep 18, 2006 | 4.470 | 4.740 | 3.990 | 4.020 | 1,310,183 | -0.45(-10.07%) |
Sep 15, 2006 | 4.510 | 4.540 | 4.220 | 4.470 | 889,751 | +0.00(+0.00%) |
Sep 14, 2006 | 4.580 | 4.670 | 4.400 | 4.470 | 221,116 | -0.07(-1.54%) |
Sep 13, 2006 | 4.500 | 4.570 | 4.450 | 4.540 | 126,509 | +0.07(+1.57%) |
Sep 12, 2006 | 4.420 | 4.570 | 4.360 | 4.470 | 139,004 | -0.06(-1.32%) |
Sep 11, 2006 | 4.830 | 4.880 | 4.400 | 4.530 | 182,770 | -0.32(-6.60%) |
Sep 08, 2006 | 4.790 | 4.920 | 4.610 | 4.850 | 66,094 | +0.05(+1.04%) |
Sep 07, 2006 | 4.900 | 4.980 | 4.710 | 4.800 | 88,800 | -0.12(-2.44%) |
Sep 06, 2006 | 5.020 | 5.120 | 4.900 | 4.920 | 182,293 | -0.16(-3.15%) |
Sep 05, 2006 | 5.110 | 5.190 | 5.030 | 5.080 | 79,591 | -0.05(-0.97%) |
Sep 01, 2006 | 5.110 | 5.200 | 5.020 | 5.130 | 64,292 | +0.05(+0.98%) |
Aug 31, 2006 | 5.140 | 5.210 | 5.040 | 5.080 | 262,645 | -0.03(-0.59%) |
Aug 30, 2006 | 5.100 | 5.180 | 4.940 | 5.110 | 53,541 | -0.01(-0.20%) |
Aug 29, 2006 | 5.130 | 5.160 | 5.000 | 5.120 | 84,093 | +0.04(+0.79%) |
Aug 28, 2006 | 4.920 | 5.120 | 4.920 | 5.080 | 93,777 | +0.13(+2.63%) |
Aug 25, 2006 | 4.970 | 5.090 | 4.880 | 4.950 | 145,625 | -0.07(-1.39%) |
Aug 24, 2006 | 5.030 | 5.050 | 4.900 | 5.020 | 58,383 | -0.01(-0.20%) |
Aug 23, 2006 | 5.120 | 5.120 | 4.970 | 5.030 | 20,127 | -0.11(-2.14%) |
Aug 22, 2006 | 5.100 | 5.190 | 4.970 | 5.140 | 31,222 | +0.06(+1.18%) |
Aug 21, 2006 | 5.240 | 5.240 | 5.040 | 5.080 | 55,945 | -0.17(-3.24%) |
Aug 18, 2006 | 5.200 | 5.250 | 5.080 | 5.250 | 61,569 | +0.09(+1.74%) |
Aug 17, 2006 | 5.190 | 5.260 | 5.100 | 5.160 | 72,709 | -0.02(-0.39%) |
Aug 16, 2006 | 5.150 | 5.230 | 5.090 | 5.180 | 64,381 | +0.08(+1.57%) |
Aug 15, 2006 | 5.010 | 5.200 | 5.000 | 5.100 | 80,010 | -0.01(-0.20%) |
Aug 14, 2006 | 5.240 | 5.240 | 4.690 | 5.110 | 88,397 | -0.08(-1.54%) |
Aug 11, 2006 | 5.200 | 5.310 | 5.070 | 5.190 | 52,580 | -0.04(-0.76%) |
Aug 10, 2006 | 5.150 | 5.290 | 4.910 | 5.230 | 75,160 | +0.14(+2.75%) |
Aug 09, 2006 | 5.400 | 5.400 | 4.970 | 5.090 | 166,462 | -0.23(-4.32%) |
Aug 08, 2006 | 5.170 | 5.430 | 5.150 | 5.320 | 120,854 | +0.14(+2.70%) |
Aug 07, 2006 | 5.380 | 5.380 | 5.150 | 5.180 | 80,623 | -0.17(-3.18%) |
Aug 04, 2006 | 5.190 | 5.430 | 5.080 | 5.350 | 98,978 | +0.22(+4.29%) |
Aug 03, 2006 | 5.060 | 5.180 | 5.000 | 5.130 | 129,931 | +0.02(+0.39%) |
Aug 02, 2006 | 5.290 | 5.480 | 5.000 | 5.110 | 125,659 | -0.14(-2.67%) |
Aug 01, 2006 | 5.150 | 5.280 | 5.110 | 5.250 | 140,794 | +0.09(+1.74%) |
Jul 31, 2006 | 5.060 | 5.320 | 5.020 | 5.160 | 95,481 | +0.13(+2.58%) |
Jul 28, 2006 | 5.160 | 5.230 | 4.950 | 5.030 | 111,132 | -0.06(-1.18%) |
Jul 27, 2006 | 5.200 | 5.200 | 4.940 | 5.090 | 141,638 | -0.21(-3.96%) |
Jul 26, 2006 | 5.160 | 5.330 | 5.080 | 5.300 | 114,884 | +0.15(+2.91%) |
Jul 25, 2006 | 4.850 | 5.250 | 4.850 | 5.150 | 177,297 | +0.26(+5.32%) |
Jul 24, 2006 | 4.830 | 4.960 | 4.770 | 4.890 | 132,917 | +0.06(+1.24%) |
Jul 21, 2006 | 4.920 | 4.950 | 4.770 | 4.830 | 79,853 | -0.08(-1.63%) |
Jul 20, 2006 | 5.040 | 5.040 | 4.900 | 4.910 | 63,784 | -0.11(-2.19%) |
Jul 19, 2006 | 4.850 | 5.110 | 4.770 | 5.020 | 160,949 | +0.15(+3.08%) |
Jul 18, 2006 | 5.060 | 5.080 | 4.710 | 4.870 | 153,354 | -0.17(-3.37%) |
Jul 17, 2006 | 5.100 | 5.140 | 4.950 | 5.040 | 117,994 | -0.09(-1.75%) |
Jul 14, 2006 | 5.450 | 5.450 | 5.050 | 5.130 | 165,118 | -0.34(-6.22%) |
Jul 13, 2006 | 5.560 | 5.650 | 5.430 | 5.470 | 104,374 | -0.21(-3.70%) |
Jul 12, 2006 | 5.780 | 5.850 | 5.640 | 5.680 | 142,510 | -0.10(-1.73%) |
Jul 11, 2006 | 5.580 | 5.820 | 5.520 | 5.780 | 110,571 | +0.13(+2.30%) |
Jul 10, 2006 | 5.850 | 5.850 | 5.550 | 5.650 | 199,286 | +0.03(+0.53%) |
Jul 07, 2006 | 5.670 | 5.760 | 5.560 | 5.620 | 267,059 | -0.02(-0.35%) |
Jul 06, 2006 | 5.480 | 5.670 | 5.480 | 5.640 | 294,286 | +0.18(+3.30%) |
Jul 05, 2006 | 5.400 | 5.500 | 4.990 | 5.460 | 325,036 | +0.01(+0.18%) |
Jul 03, 2006 | 5.470 | 5.520 | 5.390 | 5.450 | 274,001 | -0.19(-3.37%) |
Jun 30, 2006 | 5.010 | 5.640 | 4.840 | 5.640 | 3,888,048 | +0.64(+12.80%) |
Jun 29, 2006 | 4.280 | 5.000 | 4.250 | 5.000 | 372,700 | +0.75(+17.65%) |
Jun 28, 2006 | 4.130 | 4.260 | 4.010 | 4.250 | 173,655 | +0.12(+2.91%) |
Jun 27, 2006 | 4.260 | 4.410 | 4.100 | 4.130 | 147,939 | -0.15(-3.50%) |
Jun 26, 2006 | 4.270 | 4.380 | 4.220 | 4.280 | 104,100 | +0.01(+0.23%) |
Jun 23, 2006 | 4.280 | 4.380 | 4.210 | 4.270 | 154,090 | -0.01(-0.23%) |
Jun 22, 2006 | 4.330 | 4.420 | 4.260 | 4.280 | 131,631 | -0.10(-2.28%) |
Jun 21, 2006 | 4.330 | 4.450 | 4.290 | 4.380 | 134,408 | +0.03(+0.69%) |
Jun 20, 2006 | 4.460 | 4.650 | 4.350 | 4.350 | 227,801 | -0.11(-2.47%) |
Jun 19, 2006 | 4.750 | 4.940 | 4.390 | 4.460 | 247,187 | -0.24(-5.11%) |
Jun 16, 2006 | 4.790 | 4.810 | 4.640 | 4.700 | 541,430 | -0.11(-2.29%) |
Jun 15, 2006 | 4.480 | 4.920 | 4.480 | 4.810 | 172,085 | +0.36(+8.09%) |
Jun 14, 2006 | 4.550 | 4.670 | 4.430 | 4.450 | 238,002 | -0.08(-1.77%) |
Jun 13, 2006 | 4.790 | 4.870 | 4.510 | 4.530 | 189,074 | -0.26(-5.43%) |
Jun 12, 2006 | 4.990 | 5.000 | 4.750 | 4.790 | 161,491 | -0.21(-4.20%) |
Jun 09, 2006 | 5.040 | 5.200 | 4.990 | 5.000 | 149,566 | -0.03(-0.60%) |
Jun 08, 2006 | 5.080 | 5.080 | 4.840 | 5.030 | 563,777 | -0.05(-0.98%) |
Jun 07, 2006 | 5.050 | 5.190 | 5.020 | 5.080 | 218,666 | +0.01(+0.20%) |
Jun 06, 2006 | 5.290 | 5.320 | 5.050 | 5.070 | 182,454 | -0.23(-4.34%) |
Jun 05, 2006 | 5.570 | 5.660 | 5.280 | 5.300 | 174,387 | -0.32(-5.69%) |
Jun 02, 2006 | 5.710 | 5.850 | 5.560 | 5.620 | 207,093 | -0.12(-2.09%) |
Jun 01, 2006 | 5.380 | 5.750 | 5.350 | 5.740 | 242,307 | +0.34(+6.30%) |
May 31, 2006 | 5.350 | 5.480 | 5.310 | 5.400 | 198,617 | +0.04(+0.75%) |
May 30, 2006 | 5.460 | 5.530 | 5.320 | 5.360 | 134,185 | -0.12(-2.19%) |
May 26, 2006 | 5.410 | 5.610 | 5.250 | 5.480 | 122,557 | +0.11(+2.05%) |
May 25, 2006 | 5.250 | 5.370 | 5.220 | 5.370 | 111,676 | +0.21(+4.07%) |
May 24, 2006 | 4.970 | 5.240 | 4.740 | 5.160 | 234,187 | +0.21(+4.24%) |
May 23, 2006 | 5.220 | 5.390 | 4.910 | 4.950 | 174,979 | -0.23(-4.44%) |
May 22, 2006 | 5.140 | 5.300 | 5.080 | 5.180 | 176,687 | -0.01(-0.19%) |
May 19, 2006 | 5.070 | 5.220 | 5.000 | 5.190 | 179,723 | +0.11(+2.17%) |
May 18, 2006 | 5.280 | 5.490 | 5.050 | 5.080 | 109,440 | -0.22(-4.15%) |
May 17, 2006 | 5.390 | 5.510 | 5.220 | 5.300 | 104,904 | -0.15(-2.75%) |
May 16, 2006 | 5.570 | 5.710 | 5.400 | 5.450 | 103,467 | -0.14(-2.50%) |
May 15, 2006 | 5.350 | 6.050 | 5.310 | 5.590 | 295,021 | +0.20(+3.71%) |
May 12, 2006 | 5.650 | 5.720 | 5.390 | 5.390 | 171,259 | -0.29(-5.11%) |
May 11, 2006 | 5.910 | 5.930 | 5.680 | 5.680 | 117,572 | -0.26(-4.38%) |
May 10, 2006 | 6.030 | 6.048 | 5.770 | 5.940 | 124,640 | -0.14(-2.30%) |
May 09, 2006 | 6.010 | 6.150 | 5.990 | 6.080 | 83,085 | +0.03(+0.50%) |
May 08, 2006 | 6.030 | 6.170 | 5.990 | 6.050 | 88,938 | +0.02(+0.33%) |
May 05, 2006 | 6.020 | 6.210 | 5.980 | 6.030 | 119,281 | +0.06(+1.01%) |
May 04, 2006 | 5.920 | 6.010 | 5.910 | 5.970 | 86,934 | +0.02(+0.34%) |
May 03, 2006 | 5.730 | 6.090 | 5.700 | 5.950 | 145,541 | +0.19(+3.30%) |
May 02, 2006 | 6.110 | 6.140 | 5.720 | 5.760 | 221,104 | -0.36(-5.88%) |
May 01, 2006 | 6.200 | 6.360 | 6.010 | 6.120 | 128,401 | -0.07(-1.13%) |
Apr 28, 2006 | 6.200 | 6.200 | 5.970 | 6.190 | 188,800 | -0.04(-0.64%) |
Apr 27, 2006 | 5.850 | 6.290 | 5.710 | 6.230 | 171,611 | +0.45(+7.79%) |
Apr 26, 2006 | 5.970 | 6.060 | 5.770 | 5.780 | 74,658 | -0.22(-3.67%) |
Apr 25, 2006 | 6.030 | 6.100 | 5.890 | 6.000 | 110,541 | -0.08(-1.32%) |
Apr 24, 2006 | 6.120 | 6.120 | 6.000 | 6.080 | 135,344 | -0.06(-0.98%) |
Apr 21, 2006 | 6.230 | 6.330 | 6.120 | 6.140 | 112,961 | -0.10(-1.60%) |
Apr 20, 2006 | 6.320 | 6.400 | 6.160 | 6.240 | 71,346 | -0.12(-1.89%) |
Apr 19, 2006 | 6.400 | 6.412 | 6.230 | 6.360 | 114,840 | -0.02(-0.31%) |
Apr 18, 2006 | 6.210 | 6.380 | 6.010 | 6.380 | 141,226 | +0.17(+2.74%) |
Apr 17, 2006 | 6.040 | 6.280 | 6.010 | 6.210 | 134,877 | +0.14(+2.31%) |
Apr 13, 2006 | 6.190 | 6.190 | 5.900 | 6.070 | 109,754 | -0.13(-2.10%) |
Apr 12, 2006 | 6.140 | 6.200 | 5.970 | 6.200 | 141,407 | +0.06(+0.98%) |
Apr 11, 2006 | 6.280 | 6.340 | 5.830 | 6.140 | 314,371 | -0.14(-2.23%) |
Apr 10, 2006 | 6.310 | 6.370 | 6.130 | 6.280 | 424,018 | -0.03(-0.48%) |
Apr 07, 2006 | 6.170 | 6.380 | 6.150 | 6.310 | 578,100 | +0.14(+2.27%) |
Apr 06, 2006 | 6.170 | 6.190 | 6.050 | 6.170 | 200,774 | +0.05(+0.82%) |
Apr 05, 2006 | 6.010 | 6.130 | 5.950 | 6.120 | 170,707 | +0.11(+1.83%) |
Apr 04, 2006 | 5.840 | 6.110 | 5.610 | 6.010 | 422,272 | +0.32(+5.62%) |
Apr 03, 2006 | 5.730 | 5.800 | 5.620 | 5.690 | 160,584 | -0.05(-0.87%) |
Mar 31, 2006 | 5.660 | 5.760 | 5.580 | 5.740 | 389,880 | +0.14(+2.50%) |
Mar 30, 2006 | 5.420 | 5.650 | 5.360 | 5.600 | 204,753 | +0.18(+3.32%) |
Mar 29, 2006 | 5.270 | 5.440 | 5.200 | 5.420 | 99,477 | +0.19(+3.63%) |
Mar 28, 2006 | 5.280 | 5.310 | 5.180 | 5.230 | 80,883 | -0.03(-0.57%) |
Mar 27, 2006 | 5.270 | 5.350 | 5.250 | 5.260 | 128,427 | -0.04(-0.75%) |
Mar 24, 2006 | 5.230 | 5.380 | 5.230 | 5.300 | 98,278 | +0.10(+1.92%) |
Mar 23, 2006 | 5.140 | 5.200 | 5.100 | 5.200 | 115,000 | +0.08(+1.56%) |
Mar 22, 2006 | 5.130 | 5.140 | 5.050 | 5.120 | 185,700 | -0.02(-0.39%) |
Mar 21, 2006 | 5.410 | 5.420 | 5.120 | 5.140 | 190,646 | -0.32(-5.86%) |
Mar 20, 2006 | 5.460 | 5.480 | 5.380 | 5.460 | 130,146 | -0.03(-0.55%) |
Mar 17, 2006 | 5.480 | 5.580 | 5.380 | 5.490 | 353,857 | +0.05(+0.92%) |
Mar 16, 2006 | 5.310 | 5.480 | 5.300 | 5.440 | 147,366 | +0.13(+2.45%) |
Mar 15, 2006 | 5.280 | 5.310 | 5.150 | 5.310 | 68,182 | -0.01(-0.19%) |
Mar 14, 2006 | 5.200 | 5.360 | 5.070 | 5.320 | 182,836 | +0.08(+1.53%) |
Mar 13, 2006 | 5.350 | 5.350 | 5.180 | 5.240 | 79,968 | -0.05(-0.95%) |
Mar 10, 2006 | 5.130 | 5.310 | 5.090 | 5.290 | 82,489 | +0.17(+3.32%) |
Mar 09, 2006 | 5.160 | 5.330 | 5.050 | 5.120 | 134,321 | +0.00(+0.00%) |
Mar 08, 2006 | 5.160 | 5.470 | 5.060 | 5.120 | 354,401 | -0.04(-0.78%) |
Mar 07, 2006 | 5.030 | 5.270 | 5.030 | 5.160 | 104,148 | +0.05(+0.98%) |
Mar 06, 2006 | 5.240 | 5.240 | 5.090 | 5.110 | 216,913 | -0.09(-1.73%) |
Mar 03, 2006 | 5.400 | 5.400 | 5.200 | 5.200 | 142,729 | -0.24(-4.41%) |
Mar 02, 2006 | 5.510 | 5.580 | 5.340 | 5.440 | 77,911 | -0.11(-1.98%) |
Mar 01, 2006 | 5.440 | 5.940 | 5.430 | 5.550 | 457,932 | +0.17(+3.16%) |
Feb 28, 2006 | 5.490 | 5.560 | 5.350 | 5.380 | 125,435 | -0.11(-2.00%) |
Feb 27, 2006 | 5.280 | 5.560 | 5.250 | 5.490 | 196,871 | +0.26(+4.97%) |
Feb 24, 2006 | 5.130 | 5.260 | 5.050 | 5.230 | 225,360 | +0.05(+0.97%) |
Feb 23, 2006 | 5.240 | 5.260 | 5.160 | 5.180 | 253,205 | -0.11(-2.08%) |
Feb 22, 2006 | 5.480 | 5.480 | 5.280 | 5.290 | 235,523 | -0.21(-3.82%) |
Feb 21, 2006 | 5.800 | 5.880 | 5.490 | 5.500 | 118,436 | -0.25(-4.35%) |
Feb 17, 2006 | 5.930 | 5.970 | 5.650 | 5.750 | 148,533 | -0.17(-2.87%) |
Feb 16, 2006 | 5.710 | 5.920 | 5.670 | 5.920 | 151,200 | +0.27(+4.78%) |
Feb 15, 2006 | 5.500 | 5.650 | 5.440 | 5.650 | 147,964 | +0.17(+3.10%) |
Feb 14, 2006 | 5.360 | 5.510 | 5.280 | 5.480 | 89,081 | +0.16(+3.01%) |
Feb 13, 2006 | 5.110 | 5.350 | 5.110 | 5.320 | 337,533 | +0.15(+2.90%) |
Feb 10, 2006 | 5.100 | 5.250 | 5.040 | 5.170 | 135,315 | +0.07(+1.37%) |
Feb 09, 2006 | 5.250 | 5.340 | 5.050 | 5.100 | 260,737 | -0.18(-3.41%) |
Feb 08, 2006 | 5.360 | 5.360 | 5.210 | 5.280 | 141,186 | +0.00(+0.00%) |
Feb 07, 2006 | 5.350 | 5.400 | 5.280 | 5.280 | 130,815 | -0.10(-1.86%) |
Feb 06, 2006 | 5.440 | 5.450 | 5.370 | 5.380 | 69,332 | -0.09(-1.65%) |
Feb 03, 2006 | 5.460 | 5.550 | 5.400 | 5.470 | 96,757 | +0.00(+0.00%) |
Feb 02, 2006 | 5.390 | 5.600 | 5.390 | 5.470 | 183,687 | +0.16(+3.01%) |
Feb 01, 2006 | 5.380 | 5.390 | 5.260 | 5.310 | 113,617 | -0.07(-1.30%) |
Jan 31, 2006 | 5.310 | 5.400 | 5.170 | 5.380 | 182,750 | +0.02(+0.37%) |
Jan 30, 2006 | 5.500 | 5.500 | 5.270 | 5.360 | 96,382 | -0.11(-2.01%) |
Jan 27, 2006 | 5.420 | 5.510 | 5.330 | 5.470 | 143,128 | +0.08(+1.48%) |
Jan 26, 2006 | 5.360 | 5.450 | 5.270 | 5.390 | 121,573 | +0.11(+2.08%) |
Jan 25, 2006 | 5.290 | 5.360 | 5.200 | 5.280 | 73,921 | +0.00(+0.00%) |
Jan 24, 2006 | 5.200 | 5.340 | 5.200 | 5.280 | 120,020 | +0.06(+1.15%) |
Jan 23, 2006 | 5.400 | 5.480 | 5.180 | 5.220 | 158,162 | -0.17(-3.15%) |
Jan 20, 2006 | 5.540 | 5.600 | 5.330 | 5.390 | 121,819 | -0.11(-2.00%) |
Jan 19, 2006 | 5.750 | 5.830 | 5.480 | 5.500 | 193,115 | -0.23(-4.01%) |
Jan 18, 2006 | 5.450 | 5.750 | 5.450 | 5.730 | 356,721 | +0.21(+3.80%) |
Jan 17, 2006 | 5.460 | 5.580 | 5.370 | 5.520 | 224,730 | +0.06(+1.10%) |
Jan 13, 2006 | 5.740 | 5.740 | 5.330 | 5.460 | 297,186 | -0.24(-4.21%) |
Jan 12, 2006 | 5.900 | 5.920 | 5.520 | 5.700 | 189,100 | -0.24(-4.04%) |
Jan 11, 2006 | 6.060 | 6.130 | 5.910 | 5.940 | 147,088 | -0.15(-2.46%) |
Jan 10, 2006 | 5.980 | 6.100 | 5.970 | 6.090 | 144,931 | +0.06(+1.00%) |
Jan 09, 2006 | 6.010 | 6.060 | 5.900 | 6.030 | 107,761 | -0.04(-0.66%) |
Jan 06, 2006 | 6.050 | 6.100 | 5.990 | 6.070 | 370,718 | +0.05(+0.83%) |
Jan 05, 2006 | 6.000 | 6.050 | 6.000 | 6.020 | 80,338 | -0.03(-0.50%) |
Jan 04, 2006 | 6.150 | 6.280 | 5.960 | 6.050 | 402,310 | -0.20(-3.20%) |