Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.095 | 5.348 | 5.043 | 5.307 | 2,545,629 | +0.19(+3.67%) |
Feb 27, 2007 | 5.113 | 5.454 | 4.890 | 5.119 | 2,008,973 | -0.50(-8.89%) |
Feb 26, 2007 | 5.442 | 5.807 | 5.442 | 5.619 | 2,231,020 | +0.18(+3.24%) |
Feb 23, 2007 | 5.154 | 5.460 | 5.113 | 5.442 | 2,462,085 | +0.29(+5.59%) |
Feb 22, 2007 | 5.113 | 5.231 | 5.054 | 5.154 | 886,316 | -0.01(-0.23%) |
Feb 21, 2007 | 5.113 | 5.184 | 5.060 | 5.166 | 605,057 | +0.04(+0.80%) |
Feb 20, 2007 | 4.990 | 5.148 | 4.949 | 5.125 | 712,081 | +0.14(+2.71%) |
Feb 16, 2007 | 4.884 | 5.043 | 4.819 | 4.990 | 2,861,429 | +0.11(+2.17%) |
Feb 15, 2007 | 4.849 | 4.890 | 4.825 | 4.884 | 362,081 | +0.02(+0.48%) |
Feb 14, 2007 | 4.825 | 4.907 | 4.819 | 4.860 | 950,846 | +0.03(+0.61%) |
Feb 13, 2007 | 4.755 | 4.849 | 4.725 | 4.831 | 319,012 | +0.08(+1.61%) |
Feb 12, 2007 | 4.760 | 4.772 | 4.678 | 4.755 | 385,221 | +0.02(+0.50%) |
Feb 09, 2007 | 4.672 | 4.784 | 4.649 | 4.731 | 612,373 | +0.02(+0.37%) |
Feb 08, 2007 | 4.637 | 4.713 | 4.602 | 4.713 | 944,508 | +0.06(+1.39%) |
Feb 07, 2007 | 4.619 | 4.696 | 4.608 | 4.649 | 143,437 | +0.04(+0.76%) |
Feb 06, 2007 | 4.643 | 4.672 | 4.578 | 4.614 | 248,590 | -0.01(-0.25%) |
Feb 05, 2007 | 4.643 | 4.661 | 4.590 | 4.625 | 234,638 | -0.04(-0.76%) |
Feb 02, 2007 | 4.643 | 4.672 | 4.596 | 4.661 | 157,559 | +0.03(+0.63%) |
Feb 01, 2007 | 4.702 | 4.702 | 4.614 | 4.631 | 176,446 | -0.07(-1.50%) |
Jan 31, 2007 | 4.643 | 4.719 | 4.614 | 4.702 | 306,612 | +0.05(+1.01%) |
Jan 30, 2007 | 4.631 | 4.661 | 4.602 | 4.655 | 361,400 | +0.05(+1.02%) |
Jan 29, 2007 | 4.590 | 4.731 | 4.584 | 4.608 | 422,655 | +0.02(+0.38%) |
Jan 26, 2007 | 4.496 | 4.602 | 4.496 | 4.590 | 263,904 | +0.09(+1.96%) |
Jan 25, 2007 | 4.608 | 4.614 | 4.467 | 4.502 | 288,746 | -0.11(-2.42%) |
Jan 24, 2007 | 4.590 | 4.637 | 4.561 | 4.614 | 315,119 | +0.02(+0.51%) |
Jan 23, 2007 | 4.567 | 4.614 | 4.567 | 4.590 | 337,749 | +0.01(+0.13%) |
Jan 22, 2007 | 4.678 | 4.678 | 4.555 | 4.584 | 340,302 | -0.09(-1.89%) |
Jan 19, 2007 | 4.625 | 4.684 | 4.590 | 4.672 | 220,005 | +0.05(+1.14%) |
Jan 18, 2007 | 4.702 | 4.725 | 4.590 | 4.619 | 278,877 | -0.10(-2.12%) |
Jan 17, 2007 | 4.713 | 4.772 | 4.672 | 4.719 | 541,590 | -0.02(-0.37%) |
Jan 16, 2007 | 4.702 | 4.790 | 4.684 | 4.737 | 567,793 | +0.06(+1.38%) |
Jan 12, 2007 | 4.561 | 4.678 | 4.561 | 4.672 | 641,809 | +0.08(+1.66%) |
Jan 11, 2007 | 4.614 | 4.672 | 4.567 | 4.596 | 476,933 | -0.01(-0.26%) |
Jan 10, 2007 | 4.578 | 4.625 | 4.543 | 4.608 | 337,919 | +0.00(+0.00%) |
Jan 09, 2007 | 4.643 | 4.661 | 4.567 | 4.608 | 660,015 | -0.04(-0.88%) |
Jan 08, 2007 | 4.572 | 4.760 | 4.555 | 4.649 | 704,255 | +0.02(+0.51%) |
Jan 05, 2007 | 4.737 | 4.760 | 4.619 | 4.625 | 468,085 | -0.14(-2.96%) |
Jan 04, 2007 | 4.766 | 4.790 | 4.661 | 4.766 | 346,087 | -0.01(-0.25%) |
Jan 03, 2007 | 4.855 | 4.925 | 4.731 | 4.778 | 384,371 | -0.05(-1.09%) |
Dec 29, 2006 | 4.890 | 4.902 | 4.760 | 4.831 | 687,410 | -0.07(-1.44%) |
Dec 28, 2006 | 4.872 | 4.954 | 4.843 | 4.902 | 355,955 | +0.02(+0.36%) |
Dec 27, 2006 | 4.878 | 4.937 | 4.837 | 4.884 | 389,475 | +0.03(+0.61%) |
Dec 26, 2006 | 4.760 | 4.872 | 4.713 | 4.855 | 237,530 | +0.07(+1.47%) |
Dec 22, 2006 | 4.796 | 4.819 | 4.737 | 4.784 | 252,844 | -0.01(-0.12%) |
Dec 21, 2006 | 4.790 | 4.831 | 4.731 | 4.790 | 443,073 | +0.01(+0.12%) |
Dec 20, 2006 | 4.731 | 4.837 | 4.684 | 4.784 | 440,350 | +0.06(+1.24%) |
Dec 19, 2006 | 4.696 | 4.749 | 4.672 | 4.725 | 239,062 | +0.02(+0.50%) |
Dec 18, 2006 | 4.690 | 4.766 | 4.649 | 4.702 | 443,243 | +0.01(+0.25%) |
Dec 15, 2006 | 4.719 | 4.760 | 4.655 | 4.690 | 591,955 | +0.04(+0.88%) |
Dec 14, 2006 | 4.678 | 4.755 | 4.614 | 4.649 | 430,992 | -0.02(-0.38%) |
Dec 13, 2006 | 4.661 | 4.684 | 4.590 | 4.666 | 623,603 | +0.04(+0.89%) |
Dec 12, 2006 | 4.678 | 4.678 | 4.584 | 4.625 | 340,642 | -0.04(-0.88%) |
Dec 11, 2006 | 4.555 | 4.713 | 4.537 | 4.666 | 842,417 | +0.09(+2.06%) |
Dec 08, 2006 | 4.478 | 4.590 | 4.425 | 4.572 | 1,007,123 | +0.09(+2.10%) |
Dec 07, 2006 | 4.467 | 4.555 | 4.420 | 4.478 | 665,290 | +0.10(+2.28%) |
Dec 06, 2006 | 4.420 | 4.455 | 4.378 | 4.378 | 392,708 | -0.06(-1.32%) |
Dec 05, 2006 | 4.473 | 4.555 | 4.414 | 4.437 | 426,568 | -0.01(-0.26%) |
Dec 04, 2006 | 4.355 | 4.449 | 4.320 | 4.449 | 623,943 | +0.12(+2.71%) |
Dec 01, 2006 | 4.220 | 4.343 | 4.196 | 4.331 | 453,962 | +0.12(+2.93%) |
Nov 30, 2006 | 4.196 | 4.255 | 4.185 | 4.208 | 510,963 | +0.01(+0.28%) |
Nov 29, 2006 | 4.249 | 4.355 | 4.196 | 4.196 | 596,889 | -0.01(-0.28%) |
Nov 28, 2006 | 4.273 | 4.284 | 4.179 | 4.208 | 658,994 | -0.07(-1.65%) |
Nov 27, 2006 | 4.314 | 4.355 | 4.202 | 4.279 | 473,019 | -0.06(-1.49%) |
Nov 24, 2006 | 4.326 | 4.367 | 4.320 | 4.343 | 257,778 | -0.03(-0.67%) |
Nov 22, 2006 | 4.367 | 4.390 | 4.343 | 4.373 | 606,588 | +0.02(+0.40%) |
Nov 21, 2006 | 4.349 | 4.367 | 4.337 | 4.355 | 430,311 | +0.00(+0.00%) |
Nov 20, 2006 | 4.331 | 4.355 | 4.331 | 4.355 | 570,005 | +0.01(+0.14%) |
Nov 17, 2006 | 4.361 | 4.361 | 4.320 | 4.349 | 554,692 | -0.02(-0.40%) |
Nov 16, 2006 | 4.320 | 4.367 | 4.290 | 4.367 | 1,016,652 | +0.06(+1.50%) |
Nov 15, 2006 | 4.290 | 4.308 | 4.279 | 4.302 | 495,820 | +0.02(+0.41%) |
Nov 14, 2006 | 4.243 | 4.290 | 4.202 | 4.284 | 481,357 | +0.05(+1.11%) |
Nov 13, 2006 | 4.220 | 4.261 | 4.185 | 4.237 | 347,278 | +0.02(+0.42%) |
Nov 10, 2006 | 4.196 | 4.232 | 4.173 | 4.220 | 667,332 | +0.01(+0.14%) |
Nov 09, 2006 | 4.214 | 4.214 | 4.138 | 4.214 | 594,677 | +0.01(+0.14%) |
Nov 08, 2006 | 4.085 | 4.243 | 4.032 | 4.208 | 1,196,161 | +0.09(+2.29%) |
Nov 07, 2006 | 4.220 | 4.249 | 4.096 | 4.114 | 351,702 | -0.12(-2.78%) |
Nov 06, 2006 | 4.220 | 4.255 | 4.202 | 4.232 | 302,018 | +0.02(+0.42%) |
Nov 03, 2006 | 4.214 | 4.290 | 4.202 | 4.214 | 309,674 | +0.02(+0.56%) |
Nov 02, 2006 | 4.055 | 4.261 | 4.032 | 4.190 | 351,531 | +0.08(+1.86%) |
Nov 01, 2006 | 4.343 | 4.361 | 4.108 | 4.114 | 421,293 | -0.20(-4.63%) |
Oct 31, 2006 | 4.384 | 4.443 | 4.279 | 4.314 | 202,649 | -0.09(-2.00%) |
Oct 30, 2006 | 4.243 | 4.408 | 4.208 | 4.402 | 354,764 | +0.12(+2.88%) |
Oct 27, 2006 | 4.384 | 4.384 | 4.237 | 4.279 | 319,203 | -0.11(-2.54%) |
Oct 26, 2006 | 4.326 | 4.390 | 4.290 | 4.390 | 529,339 | +0.09(+2.19%) |
Oct 25, 2006 | 4.279 | 4.326 | 4.220 | 4.296 | 212,008 | +0.01(+0.14%) |
Oct 24, 2006 | 4.290 | 4.326 | 4.232 | 4.290 | 116,723 | -0.01(-0.27%) |
Oct 23, 2006 | 4.296 | 4.349 | 4.284 | 4.302 | 129,995 | -0.02(-0.54%) |
Oct 20, 2006 | 4.349 | 4.349 | 4.296 | 4.326 | 287,555 | -0.02(-0.54%) |
Oct 19, 2006 | 4.320 | 4.349 | 4.290 | 4.349 | 220,856 | +0.01(+0.27%) |
Oct 18, 2006 | 4.373 | 4.378 | 4.296 | 4.337 | 197,545 | -0.01(-0.27%) |
Oct 17, 2006 | 4.308 | 4.349 | 4.273 | 4.349 | 204,691 | +0.00(+0.00%) |
Oct 16, 2006 | 4.361 | 4.390 | 4.343 | 4.349 | 270,199 | -0.02(-0.54%) |
Oct 13, 2006 | 4.349 | 4.414 | 4.337 | 4.373 | 550,098 | -0.01(-0.13%) |
Oct 12, 2006 | 4.331 | 4.396 | 4.320 | 4.378 | 403,428 | +0.08(+1.78%) |
Oct 11, 2006 | 4.343 | 4.349 | 4.249 | 4.302 | 212,348 | -0.04(-0.95%) |
Oct 10, 2006 | 4.349 | 4.367 | 4.273 | 4.343 | 305,421 | +0.00(+0.00%) |
Oct 09, 2006 | 4.326 | 4.349 | 4.261 | 4.343 | 527,298 | +0.00(+0.00%) |
Oct 06, 2006 | 4.349 | 4.378 | 4.308 | 4.343 | 867,429 | +0.00(+0.00%) |
Oct 05, 2006 | 4.290 | 4.361 | 4.261 | 4.343 | 361,060 | +0.05(+1.09%) |
Oct 04, 2006 | 4.261 | 4.337 | 4.232 | 4.296 | 560,647 | +0.01(+0.14%) |
Oct 03, 2006 | 4.273 | 4.373 | 4.261 | 4.290 | 623,093 | +0.02(+0.55%) |
Oct 02, 2006 | 4.373 | 4.384 | 4.249 | 4.267 | 646,233 | -0.11(-2.42%) |
Sep 29, 2006 | 4.378 | 4.420 | 4.367 | 4.373 | 444,434 | -0.01(-0.13%) |
Sep 28, 2006 | 4.396 | 4.402 | 4.367 | 4.378 | 362,421 | -0.02(-0.40%) |
Sep 27, 2006 | 4.378 | 4.414 | 4.373 | 4.396 | 381,989 | -0.01(-0.27%) |
Sep 26, 2006 | 4.437 | 4.473 | 4.390 | 4.408 | 496,160 | -0.02(-0.53%) |
Sep 25, 2006 | 4.355 | 4.455 | 4.349 | 4.431 | 204,011 | +0.08(+1.75%) |
Sep 22, 2006 | 4.343 | 4.373 | 4.314 | 4.355 | 370,588 | -0.02(-0.40%) |
Sep 21, 2006 | 4.408 | 4.420 | 4.343 | 4.373 | 414,147 | -0.03(-0.67%) |
Sep 20, 2006 | 4.349 | 4.467 | 4.349 | 4.402 | 662,568 | +0.06(+1.35%) |
Sep 19, 2006 | 4.373 | 4.420 | 4.302 | 4.343 | 656,442 | -0.04(-0.81%) |
Sep 18, 2006 | 4.408 | 4.437 | 4.326 | 4.378 | 423,676 | -0.02(-0.53%) |
Sep 15, 2006 | 4.520 | 4.531 | 4.402 | 4.402 | 664,609 | -0.12(-2.60%) |
Sep 14, 2006 | 4.455 | 4.531 | 4.455 | 4.520 | 132,207 | +0.04(+0.79%) |
Sep 13, 2006 | 4.525 | 4.558 | 4.461 | 4.484 | 256,247 | -0.05(-1.17%) |
Sep 12, 2006 | 4.361 | 4.572 | 4.361 | 4.537 | 726,204 | +0.18(+4.04%) |
Sep 11, 2006 | 4.355 | 4.408 | 4.331 | 4.361 | 251,653 | -0.01(-0.13%) |
Sep 08, 2006 | 4.349 | 4.385 | 4.337 | 4.367 | 395,941 | +0.01(+0.27%) |
Sep 07, 2006 | 4.343 | 4.425 | 4.314 | 4.355 | 210,306 | -0.02(-0.40%) |
Sep 06, 2006 | 4.373 | 4.431 | 4.361 | 4.373 | 549,757 | -0.05(-1.20%) |
Sep 05, 2006 | 4.408 | 4.437 | 4.361 | 4.425 | 450,389 | +0.02(+0.53%) |
Sep 01, 2006 | 4.390 | 4.431 | 4.361 | 4.402 | 211,497 | +0.04(+0.81%) |
Aug 31, 2006 | 4.361 | 4.384 | 4.343 | 4.367 | 404,959 | +0.02(+0.41%) |
Aug 30, 2006 | 4.214 | 4.361 | 4.173 | 4.349 | 637,896 | +0.14(+3.21%) |
Aug 29, 2006 | 4.143 | 4.220 | 4.067 | 4.214 | 363,102 | +0.08(+1.99%) |
Aug 28, 2006 | 4.090 | 4.143 | 4.073 | 4.132 | 346,257 | +0.05(+1.15%) |
Aug 25, 2006 | 4.020 | 4.120 | 4.020 | 4.085 | 209,796 | +0.04(+1.02%) |
Aug 24, 2006 | 3.967 | 4.043 | 3.955 | 4.043 | 1,325,476 | +0.09(+2.23%) |
Aug 23, 2006 | 4.114 | 4.149 | 3.955 | 3.955 | 371,779 | -0.14(-3.30%) |
Aug 22, 2006 | 4.055 | 4.102 | 4.032 | 4.090 | 229,193 | +0.02(+0.43%) |
Aug 21, 2006 | 4.055 | 4.114 | 4.026 | 4.073 | 373,311 | -0.01(-0.29%) |
Aug 18, 2006 | 4.102 | 4.126 | 4.043 | 4.085 | 2,372,245 | -0.02(-0.43%) |
Aug 17, 2006 | 4.049 | 4.138 | 4.014 | 4.102 | 190,569 | +0.05(+1.31%) |
Aug 16, 2006 | 4.149 | 4.179 | 4.002 | 4.049 | 585,489 | -0.06(-1.57%) |
Aug 15, 2006 | 4.108 | 4.132 | 3.979 | 4.114 | 435,416 | +0.06(+1.60%) |
Aug 14, 2006 | 3.996 | 4.132 | 3.996 | 4.049 | 314,268 | +0.05(+1.17%) |
Aug 11, 2006 | 3.979 | 4.032 | 3.885 | 4.002 | 246,038 | +0.00(+0.00%) |
Aug 10, 2006 | 3.897 | 4.043 | 3.873 | 4.002 | 426,908 | +0.06(+1.49%) |
Aug 09, 2006 | 4.173 | 4.173 | 3.932 | 3.944 | 700,171 | -0.22(-5.23%) |
Aug 08, 2006 | 4.349 | 4.408 | 4.149 | 4.161 | 438,138 | -0.16(-3.80%) |
Aug 07, 2006 | 4.355 | 4.384 | 4.302 | 4.326 | 516,748 | -0.07(-1.60%) |
Aug 04, 2006 | 4.537 | 4.608 | 4.308 | 4.396 | 370,078 | -0.08(-1.84%) |
Aug 03, 2006 | 4.408 | 4.514 | 4.279 | 4.478 | 849,734 | +0.02(+0.40%) |
Aug 02, 2006 | 4.502 | 4.572 | 4.355 | 4.461 | 559,626 | -0.01(-0.13%) |
Aug 01, 2006 | 4.531 | 4.590 | 4.461 | 4.467 | 663,248 | -0.11(-2.31%) |
Jul 31, 2006 | 4.637 | 4.666 | 4.572 | 4.572 | 342,854 | -0.06(-1.27%) |
Jul 28, 2006 | 4.578 | 4.696 | 4.558 | 4.631 | 197,545 | +0.10(+2.20%) |
Jul 27, 2006 | 4.690 | 4.749 | 4.525 | 4.531 | 266,116 | -0.10(-2.16%) |
Jul 26, 2006 | 4.819 | 4.819 | 4.619 | 4.631 | 403,428 | -0.24(-4.95%) |
Jul 25, 2006 | 4.760 | 4.966 | 4.708 | 4.872 | 218,133 | +0.11(+2.35%) |
Jul 24, 2006 | 4.520 | 4.766 | 4.525 | 4.760 | 552,310 | +0.25(+5.47%) |
Jul 21, 2006 | 4.608 | 4.614 | 4.490 | 4.514 | 297,423 | -0.09(-1.92%) |
Jul 20, 2006 | 4.778 | 4.849 | 4.596 | 4.602 | 282,110 | -0.16(-3.33%) |
Jul 19, 2006 | 4.725 | 4.937 | 4.731 | 4.760 | 501,775 | +0.04(+0.87%) |
Jul 18, 2006 | 4.702 | 4.755 | 4.637 | 4.719 | 256,417 | +0.04(+0.75%) |
Jul 17, 2006 | 4.655 | 4.702 | 4.602 | 4.684 | 189,378 | +0.02(+0.38%) |
Jul 14, 2006 | 4.708 | 4.731 | 4.531 | 4.666 | 275,814 | -0.04(-0.75%) |
Jul 13, 2006 | 4.784 | 4.819 | 4.696 | 4.702 | 302,358 | -0.14(-2.79%) |
Jul 12, 2006 | 4.943 | 4.978 | 4.831 | 4.837 | 230,554 | -0.12(-2.49%) |
Jul 11, 2006 | 4.855 | 4.978 | 4.772 | 4.960 | 271,561 | +0.11(+2.30%) |
Jul 10, 2006 | 4.755 | 4.890 | 4.749 | 4.849 | 265,775 | +0.10(+2.10%) |
Jul 07, 2006 | 4.896 | 4.896 | 4.725 | 4.749 | 363,272 | -0.16(-3.35%) |
Jul 06, 2006 | 4.913 | 5.007 | 4.866 | 4.913 | 243,315 | -0.07(-1.42%) |
Jul 05, 2006 | 4.949 | 5.025 | 4.878 | 4.984 | 267,647 | -0.02(-0.47%) |
Jul 03, 2006 | 5.031 | 5.031 | 4.943 | 5.007 | 230,724 | -0.03(-0.58%) |
Jun 30, 2006 | 5.001 | 5.043 | 4.913 | 5.037 | 746,282 | +0.08(+1.54%) |
Jun 29, 2006 | 4.790 | 4.972 | 4.766 | 4.960 | 416,529 | +0.22(+4.71%) |
Jun 28, 2006 | 4.708 | 4.784 | 4.649 | 4.737 | 317,842 | +0.05(+1.13%) |
Jun 27, 2006 | 4.755 | 4.843 | 4.614 | 4.684 | 483,569 | -0.05(-0.99%) |
Jun 26, 2006 | 4.719 | 4.819 | 4.696 | 4.731 | 387,604 | +0.06(+1.39%) |
Jun 23, 2006 | 4.684 | 4.807 | 4.655 | 4.666 | 311,886 | -0.02(-0.50%) |
Jun 22, 2006 | 4.731 | 4.802 | 4.666 | 4.690 | 322,436 | -0.08(-1.60%) |
Jun 21, 2006 | 4.743 | 4.855 | 4.731 | 4.766 | 244,166 | -0.01(-0.25%) |
Jun 20, 2006 | 4.831 | 4.896 | 4.755 | 4.778 | 279,898 | -0.06(-1.33%) |
Jun 19, 2006 | 4.919 | 4.984 | 4.796 | 4.843 | 635,173 | +0.07(+1.48%) |
Jun 16, 2006 | 4.884 | 4.943 | 4.749 | 4.772 | 1,619,837 | -0.11(-2.29%) |
Jun 15, 2006 | 4.631 | 4.913 | 4.631 | 4.884 | 522,363 | +0.29(+6.40%) |
Jun 14, 2006 | 4.549 | 4.631 | 4.514 | 4.590 | 287,895 | +0.04(+0.90%) |
Jun 13, 2006 | 4.608 | 4.713 | 4.543 | 4.549 | 953,356 | +0.06(+1.31%) |
Jun 12, 2006 | 4.643 | 4.649 | 4.490 | 4.490 | 359,188 | -0.22(-4.74%) |
Jun 09, 2006 | 4.690 | 4.766 | 4.625 | 4.713 | 253,014 | +0.05(+1.01%) |
Jun 08, 2006 | 4.637 | 4.760 | 4.537 | 4.666 | 561,668 | -0.01(-0.25%) |
Jun 07, 2006 | 4.725 | 4.843 | 4.672 | 4.678 | 356,976 | -0.04(-0.75%) |
Jun 06, 2006 | 4.719 | 4.737 | 4.672 | 4.713 | 645,723 | -0.01(-0.12%) |
Jun 05, 2006 | 4.819 | 4.819 | 4.666 | 4.719 | 639,937 | -0.11(-2.19%) |
Jun 02, 2006 | 4.772 | 4.843 | 4.713 | 4.825 | 482,548 | +0.07(+1.48%) |
Jun 01, 2006 | 4.637 | 4.766 | 4.608 | 4.755 | 347,278 | +0.14(+2.93%) |
May 31, 2006 | 4.584 | 4.637 | 4.555 | 4.619 | 314,268 | +0.06(+1.29%) |
May 30, 2006 | 4.608 | 4.690 | 4.555 | 4.561 | 450,049 | -0.09(-1.90%) |
May 26, 2006 | 4.778 | 4.796 | 4.649 | 4.649 | 326,179 | -0.08(-1.74%) |
May 25, 2006 | 4.784 | 4.790 | 4.684 | 4.731 | 299,295 | +0.05(+1.13%) |
May 24, 2006 | 4.514 | 4.690 | 4.461 | 4.678 | 581,235 | +0.14(+3.11%) |
May 23, 2006 | 4.690 | 4.749 | 4.496 | 4.537 | 387,263 | -0.08(-1.66%) |
May 22, 2006 | 4.684 | 4.737 | 4.549 | 4.614 | 428,099 | -0.11(-2.36%) |
May 19, 2006 | 4.696 | 4.796 | 4.590 | 4.725 | 352,723 | +0.03(+0.63%) |
May 18, 2006 | 4.819 | 4.919 | 4.672 | 4.696 | 323,116 | -0.09(-1.84%) |
May 17, 2006 | 4.972 | 4.972 | 4.725 | 4.784 | 614,245 | -0.29(-5.79%) |
May 16, 2006 | 4.978 | 5.131 | 4.925 | 5.078 | 694,556 | +0.13(+2.61%) |
May 15, 2006 | 4.890 | 4.996 | 4.778 | 4.949 | 829,656 | -0.05(-0.94%) |
May 12, 2006 | 4.996 | 5.037 | 4.925 | 4.996 | 479,996 | -0.01(-0.12%) |
May 11, 2006 | 5.160 | 5.160 | 4.954 | 5.001 | 479,825 | -0.16(-3.08%) |
May 10, 2006 | 5.125 | 5.190 | 5.025 | 5.160 | 559,116 | -0.02(-0.34%) |
May 09, 2006 | 5.260 | 5.260 | 5.119 | 5.178 | 732,329 | -0.11(-2.00%) |
May 08, 2006 | 5.207 | 5.284 | 5.160 | 5.284 | 522,874 | +0.13(+2.51%) |
May 05, 2006 | 5.043 | 5.184 | 5.007 | 5.154 | 1,097,644 | +0.11(+2.10%) |
May 04, 2006 | 5.054 | 5.172 | 4.966 | 5.048 | 554,011 | +0.05(+1.06%) |
May 03, 2006 | 4.996 | 5.031 | 4.954 | 4.996 | 1,160,089 | +0.01(+0.12%) |
May 02, 2006 | 4.837 | 5.007 | 4.819 | 4.990 | 798,008 | +0.15(+3.16%) |
May 01, 2006 | 4.907 | 5.025 | 4.796 | 4.837 | 877,638 | -0.09(-1.79%) |
Apr 28, 2006 | 4.778 | 4.937 | 4.766 | 4.925 | 414,317 | +0.09(+1.82%) |
Apr 27, 2006 | 4.825 | 4.919 | 4.772 | 4.837 | 519,811 | -0.05(-0.96%) |
Apr 26, 2006 | 4.825 | 4.913 | 4.819 | 4.884 | 143,777 | +0.05(+0.97%) |
Apr 25, 2006 | 4.843 | 4.925 | 4.760 | 4.837 | 372,120 | -0.01(-0.12%) |
Apr 24, 2006 | 4.702 | 4.919 | 4.696 | 4.843 | 547,205 | -0.07(-1.44%) |
Apr 21, 2006 | 4.996 | 4.996 | 4.849 | 4.913 | 492,587 | -0.08(-1.53%) |
Apr 20, 2006 | 4.984 | 5.013 | 4.960 | 4.990 | 697,789 | +0.01(+0.12%) |
Apr 19, 2006 | 4.996 | 4.996 | 4.954 | 4.984 | 455,664 | -0.01(-0.24%) |
Apr 18, 2006 | 5.001 | 5.043 | 4.896 | 4.996 | 1,206,711 | -0.01(-0.12%) |
Apr 17, 2006 | 4.978 | 5.007 | 4.849 | 5.001 | 464,682 | +0.01(+0.24%) |
Apr 13, 2006 | 5.007 | 5.043 | 4.966 | 4.990 | 375,863 | -0.02(-0.35%) |
Apr 12, 2006 | 4.966 | 5.084 | 4.964 | 5.007 | 539,038 | +0.01(+0.24%) |
Apr 11, 2006 | 5.195 | 5.219 | 4.960 | 4.996 | 559,626 | -0.18(-3.41%) |
Apr 10, 2006 | 5.213 | 5.248 | 5.119 | 5.172 | 465,873 | +0.00(+0.00%) |
Apr 07, 2006 | 5.313 | 5.378 | 5.166 | 5.172 | 349,320 | -0.11(-2.11%) |
Apr 06, 2006 | 5.325 | 5.342 | 5.237 | 5.284 | 435,416 | -0.06(-1.10%) |
Apr 05, 2006 | 5.348 | 5.395 | 5.295 | 5.342 | 560,477 | +0.02(+0.33%) |
Apr 04, 2006 | 5.178 | 5.360 | 5.113 | 5.325 | 910,988 | +0.11(+2.03%) |
Apr 03, 2006 | 5.348 | 5.389 | 5.190 | 5.219 | 905,543 | -0.16(-3.06%) |
Mar 31, 2006 | 5.142 | 5.395 | 5.142 | 5.383 | 1,911,986 | +0.23(+4.45%) |
Mar 30, 2006 | 5.072 | 5.213 | 4.966 | 5.154 | 1,998,083 | +0.08(+1.62%) |
Mar 29, 2006 | 4.907 | 5.113 | 4.860 | 5.072 | 2,159,046 | +0.19(+3.85%) |
Mar 28, 2006 | 4.878 | 4.931 | 4.837 | 4.884 | 1,210,114 | +0.00(+0.00%) |
Mar 27, 2006 | 4.866 | 4.913 | 4.790 | 4.884 | 580,895 | +0.04(+0.73%) |
Mar 24, 2006 | 4.825 | 4.849 | 4.790 | 4.849 | 293,340 | +0.04(+0.73%) |
Mar 23, 2006 | 4.790 | 4.890 | 4.760 | 4.813 | 933,618 | +0.05(+0.99%) |
Mar 22, 2006 | 4.737 | 4.849 | 4.731 | 4.766 | 1,192,928 | +0.04(+0.75%) |
Mar 21, 2006 | 4.702 | 4.731 | 4.625 | 4.731 | 810,769 | +0.02(+0.50%) |
Mar 20, 2006 | 4.625 | 4.708 | 4.567 | 4.708 | 390,496 | +0.08(+1.78%) |
Mar 17, 2006 | 4.614 | 4.649 | 4.525 | 4.625 | 1,031,965 | +0.04(+0.90%) |
Mar 16, 2006 | 4.643 | 4.643 | 4.561 | 4.584 | 238,381 | -0.04(-0.89%) |
Mar 15, 2006 | 4.602 | 4.678 | 4.525 | 4.625 | 387,944 | +0.06(+1.29%) |
Mar 14, 2006 | 4.525 | 4.607 | 4.478 | 4.567 | 384,881 | +0.02(+0.39%) |
Mar 13, 2006 | 4.637 | 4.655 | 4.537 | 4.549 | 441,541 | -0.04(-0.77%) |
Mar 10, 2006 | 4.461 | 4.602 | 4.443 | 4.584 | 443,583 | +0.12(+2.63%) |
Mar 09, 2006 | 4.514 | 4.519 | 4.420 | 4.467 | 478,124 | -0.03(-0.65%) |
Mar 08, 2006 | 4.484 | 4.520 | 4.408 | 4.496 | 302,188 | +0.01(+0.26%) |
Mar 07, 2006 | 4.537 | 4.543 | 4.467 | 4.484 | 328,051 | -0.08(-1.68%) |
Mar 06, 2006 | 4.261 | 4.614 | 4.261 | 4.561 | 637,385 | +0.03(+0.65%) |
Mar 03, 2006 | 4.525 | 4.555 | 4.467 | 4.531 | 782,354 | +0.01(+0.13%) |
Mar 02, 2006 | 4.408 | 4.525 | 4.378 | 4.525 | 1,889,697 | +0.12(+2.67%) |