Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 1.550 | 1.611 | 1.504 | 1.520 | 442,192 | -0.05(-2.91%) |
Feb 27, 2007 | 1.688 | 1.688 | 1.550 | 1.565 | 296,796 | -0.15(-8.93%) |
Feb 26, 2007 | 1.765 | 1.765 | 1.704 | 1.719 | 105,451 | -0.05(-2.61%) |
Feb 23, 2007 | 1.765 | 1.780 | 1.734 | 1.765 | 113,736 | -0.02(-0.86%) |
Feb 22, 2007 | 1.872 | 1.872 | 1.765 | 1.780 | 258,609 | -0.06(-3.33%) |
Feb 21, 2007 | 1.872 | 1.888 | 1.765 | 1.842 | 292,903 | +0.00(+0.00%) |
Feb 20, 2007 | 1.734 | 1.888 | 1.688 | 1.842 | 547,582 | +0.11(+6.19%) |
Feb 16, 2007 | 1.565 | 1.811 | 1.550 | 1.734 | 517,609 | +0.17(+10.78%) |
Feb 15, 2007 | 1.596 | 1.627 | 1.550 | 1.565 | 139,549 | -0.02(-0.97%) |
Feb 14, 2007 | 1.565 | 1.627 | 1.550 | 1.581 | 126,380 | +0.00(+0.00%) |
Feb 13, 2007 | 1.565 | 1.611 | 1.550 | 1.581 | 259,442 | -0.03(-1.70%) |
Feb 12, 2007 | 1.673 | 1.673 | 1.596 | 1.608 | 316,916 | -0.10(-5.60%) |
Feb 09, 2007 | 1.750 | 1.780 | 1.688 | 1.704 | 280,217 | -0.03(-1.77%) |
Feb 08, 2007 | 1.673 | 1.765 | 1.642 | 1.734 | 335,687 | +0.08(+4.63%) |
Feb 07, 2007 | 1.750 | 1.765 | 1.642 | 1.657 | 407,679 | -0.09(-5.26%) |
Feb 06, 2007 | 1.581 | 1.797 | 1.581 | 1.750 | 746,950 | +0.17(+10.68%) |
Feb 05, 2007 | 1.512 | 1.581 | 1.504 | 1.581 | 291,679 | +0.11(+7.29%) |
Feb 02, 2007 | 1.443 | 1.504 | 1.397 | 1.473 | 227,205 | +0.03(+2.13%) |
Feb 01, 2007 | 1.504 | 1.504 | 1.412 | 1.443 | 286,615 | -0.08(-5.04%) |
Jan 31, 2007 | 1.581 | 1.596 | 1.504 | 1.519 | 296,450 | -0.02(-1.01%) |
Jan 30, 2007 | 1.581 | 1.581 | 1.504 | 1.535 | 342,446 | -0.03(-1.96%) |
Jan 29, 2007 | 1.657 | 1.688 | 1.504 | 1.565 | 461,124 | -0.09(-5.56%) |
Jan 26, 2007 | 1.688 | 1.719 | 1.611 | 1.657 | 327,464 | -0.03(-1.82%) |
Jan 25, 2007 | 1.811 | 1.811 | 1.657 | 1.688 | 332,076 | -0.11(-5.98%) |
Jan 24, 2007 | 1.704 | 1.796 | 1.688 | 1.796 | 445,474 | +0.09(+5.42%) |
Jan 23, 2007 | 1.627 | 1.719 | 1.589 | 1.703 | 611,679 | +0.12(+7.76%) |
Jan 22, 2007 | 1.611 | 1.673 | 1.581 | 1.581 | 686,782 | -0.11(-6.36%) |
Jan 19, 2007 | 1.688 | 1.750 | 1.627 | 1.688 | 396,795 | -0.02(-0.90%) |
Jan 18, 2007 | 1.888 | 1.888 | 1.581 | 1.704 | 562,464 | -0.17(-9.02%) |
Jan 17, 2007 | 1.903 | 1.918 | 1.811 | 1.872 | 430,202 | +0.09(+5.17%) |
Jan 16, 2007 | 1.995 | 2.072 | 1.780 | 1.780 | 658,706 | -0.12(-6.29%) |
Jan 12, 2007 | 1.903 | 1.918 | 1.796 | 1.900 | 692,954 | -0.00(-0.18%) |
Jan 11, 2007 | 1.949 | 2.041 | 1.842 | 1.903 | 443,954 | -0.05(-2.36%) |
Jan 10, 2007 | 2.072 | 2.072 | 1.872 | 1.949 | 626,365 | -0.15(-7.30%) |
Jan 09, 2007 | 2.164 | 2.164 | 2.010 | 2.103 | 572,300 | -0.02(-0.72%) |
Jan 08, 2007 | 2.133 | 2.210 | 2.041 | 2.118 | 1,554,095 | +0.14(+6.98%) |
Jan 05, 2007 | 1.903 | 1.980 | 1.796 | 1.980 | 776,711 | +0.11(+5.74%) |
Jan 04, 2007 | 2.041 | 2.072 | 1.704 | 1.872 | 935,653 | -0.12(-6.15%) |
Jan 03, 2007 | 1.796 | 2.164 | 1.796 | 1.995 | 1,983,650 | +0.31(+18.18%) |
Dec 29, 2006 | 1.750 | 1.780 | 1.642 | 1.688 | 640,320 | -0.08(-4.35%) |
Dec 28, 2006 | 1.980 | 2.057 | 1.750 | 1.765 | 1,469,303 | -0.17(-8.73%) |
Dec 27, 2006 | 1.811 | 2.010 | 1.765 | 1.934 | 2,517,582 | +0.29(+17.76%) |
Dec 26, 2006 | 1.565 | 1.826 | 1.565 | 1.642 | 1,444,156 | +0.14(+9.18%) |
Dec 22, 2006 | 1.381 | 1.596 | 1.381 | 1.504 | 623,020 | +0.09(+6.52%) |
Dec 21, 2006 | 1.322 | 1.427 | 1.274 | 1.412 | 294,562 | +0.09(+6.98%) |
Dec 20, 2006 | 1.274 | 1.366 | 1.274 | 1.320 | 192,668 | +0.05(+3.61%) |
Dec 19, 2006 | 1.412 | 1.412 | 1.274 | 1.274 | 99,444 | -0.11(-7.66%) |
Dec 18, 2006 | 1.366 | 1.412 | 1.366 | 1.380 | 129,003 | -0.02(-1.22%) |
Dec 15, 2006 | 1.489 | 1.489 | 1.366 | 1.397 | 101,386 | -0.05(-3.19%) |
Dec 14, 2006 | 1.504 | 1.504 | 1.381 | 1.443 | 111,788 | +0.02(+1.08%) |
Dec 13, 2006 | 1.381 | 1.535 | 1.366 | 1.427 | 444,062 | +0.08(+5.68%) |
Dec 12, 2006 | 1.258 | 1.397 | 1.258 | 1.351 | 247,921 | +0.11(+8.64%) |
Dec 11, 2006 | 1.366 | 1.443 | 1.228 | 1.243 | 437,140 | +0.02(+1.25%) |
Dec 08, 2006 | 1.136 | 1.289 | 1.136 | 1.228 | 279,009 | +0.08(+6.67%) |
Dec 07, 2006 | 1.166 | 1.166 | 1.105 | 1.151 | 52,302 | +0.02(+1.35%) |
Dec 06, 2006 | 1.151 | 1.166 | 1.105 | 1.136 | 76,459 | -0.02(-1.33%) |
Dec 05, 2006 | 1.151 | 1.166 | 1.105 | 1.151 | 115,934 | +0.03(+2.74%) |
Dec 04, 2006 | 1.136 | 1.166 | 1.090 | 1.120 | 97,426 | +0.02(+1.39%) |
Dec 01, 2006 | 1.074 | 1.136 | 1.074 | 1.105 | 48,999 | -0.03(-2.70%) |
Nov 30, 2006 | 1.105 | 1.136 | 1.074 | 1.136 | 48,869 | -0.01(-0.76%) |
Nov 29, 2006 | 1.105 | 1.151 | 1.059 | 1.144 | 104,033 | +0.07(+6.53%) |
Nov 28, 2006 | 1.105 | 1.120 | 1.028 | 1.074 | 88,117 | -0.03(-2.78%) |
Nov 27, 2006 | 1.166 | 1.166 | 1.090 | 1.105 | 26,568 | -0.05(-4.00%) |
Nov 24, 2006 | 1.105 | 1.166 | 1.090 | 1.151 | 64,028 | +0.05(+4.17%) |
Nov 22, 2006 | 1.105 | 1.105 | 1.059 | 1.105 | 34,985 | +0.02(+1.57%) |
Nov 21, 2006 | 1.059 | 1.105 | 1.044 | 1.088 | 99,751 | -0.00(-0.16%) |
Nov 20, 2006 | 1.105 | 1.151 | 1.074 | 1.090 | 71,777 | -0.03(-2.59%) |
Nov 17, 2006 | 1.074 | 1.151 | 1.059 | 1.119 | 25,314 | -0.00(-0.15%) |
Nov 16, 2006 | 1.105 | 1.166 | 1.105 | 1.120 | 48,115 | +0.04(+3.44%) |
Nov 15, 2006 | 1.044 | 1.105 | 1.044 | 1.083 | 113,746 | -0.01(-0.61%) |
Nov 14, 2006 | 1.090 | 1.105 | 1.044 | 1.090 | 314,268 | -0.06(-5.11%) |
Nov 13, 2006 | 1.105 | 1.212 | 1.105 | 1.148 | 125,121 | +0.01(+1.09%) |
Nov 10, 2006 | 1.151 | 1.182 | 1.105 | 1.136 | 62,227 | -0.06(-5.12%) |
Nov 09, 2006 | 1.105 | 1.197 | 1.105 | 1.197 | 29,511 | +0.03(+2.63%) |
Nov 08, 2006 | 1.074 | 1.166 | 1.074 | 1.166 | 51,036 | +0.03(+2.43%) |
Nov 07, 2006 | 1.074 | 1.166 | 1.059 | 1.139 | 38,184 | +0.06(+6.00%) |
Nov 06, 2006 | 1.090 | 1.151 | 1.059 | 1.074 | 77,091 | +0.00(+0.00%) |
Nov 03, 2006 | 1.136 | 1.136 | 1.074 | 1.074 | 42,392 | -0.06(-5.41%) |
Nov 02, 2006 | 1.151 | 1.166 | 1.105 | 1.136 | 39,194 | -0.02(-1.33%) |
Nov 01, 2006 | 1.197 | 1.212 | 1.120 | 1.151 | 59,340 | -0.04(-3.72%) |
Oct 31, 2006 | 1.212 | 1.228 | 1.182 | 1.196 | 62,553 | -0.02(-1.39%) |
Oct 30, 2006 | 1.212 | 1.266 | 1.182 | 1.212 | 111,185 | +0.00(+0.00%) |
Oct 27, 2006 | 1.151 | 1.212 | 1.120 | 1.212 | 190,417 | +0.11(+9.72%) |
Oct 26, 2006 | 1.074 | 1.105 | 1.045 | 1.105 | 78,206 | +0.09(+9.09%) |
Oct 25, 2006 | 1.031 | 1.074 | 0.9976 | 1.013 | 117,825 | -0.03(-2.94%) |
Oct 24, 2006 | 1.074 | 1.074 | 1.028 | 1.044 | 54,803 | +0.00(+0.00%) |
Oct 23, 2006 | 1.013 | 1.090 | 1.013 | 1.044 | 114,289 | -0.01(-1.36%) |
Oct 20, 2006 | 1.028 | 1.059 | 0.9976 | 1.058 | 58,223 | +0.03(+2.90%) |
Oct 19, 2006 | 0.9976 | 1.028 | 0.9824 | 1.028 | 48,891 | +0.02(+1.52%) |
Oct 18, 2006 | 1.044 | 1.074 | 1.007 | 1.013 | 27,667 | -0.04(-3.89%) |
Oct 17, 2006 | 1.028 | 1.074 | 1.028 | 1.054 | 86,915 | +0.01(+0.99%) |
Oct 16, 2006 | 1.044 | 1.090 | 1.028 | 1.044 | 83,115 | -0.03(-2.86%) |
Oct 13, 2006 | 1.090 | 1.090 | 1.044 | 1.074 | 103,281 | -0.02(-1.41%) |
Oct 12, 2006 | 1.090 | 1.120 | 1.059 | 1.090 | 117,526 | +0.00(+0.00%) |
Oct 11, 2006 | 1.044 | 1.105 | 1.028 | 1.090 | 61,262 | +0.02(+1.43%) |
Oct 10, 2006 | 1.057 | 1.090 | 1.028 | 1.074 | 132,335 | +0.00(+0.00%) |
Oct 09, 2006 | 0.9669 | 1.090 | 0.9669 | 1.074 | 159,168 | +0.11(+11.11%) |
Oct 06, 2006 | 0.9515 | 0.9976 | 0.9515 | 0.9669 | 68,533 | -0.02(-1.56%) |
Oct 05, 2006 | 0.9362 | 0.9976 | 0.9362 | 0.9822 | 94,857 | +0.03(+3.13%) |
Oct 04, 2006 | 0.9976 | 1.028 | 0.9362 | 0.9524 | 246,299 | -0.08(-7.37%) |
Oct 03, 2006 | 1.013 | 1.044 | 0.9976 | 1.028 | 21,217 | +0.03(+3.08%) |
Oct 02, 2006 | 1.059 | 1.074 | 0.9630 | 0.9976 | 119,872 | -0.08(-7.14%) |
Sep 29, 2006 | 1.105 | 1.105 | 1.059 | 1.074 | 65,952 | -0.03(-2.78%) |
Sep 28, 2006 | 1.059 | 1.105 | 1.044 | 1.105 | 35,814 | +0.03(+2.86%) |
Sep 27, 2006 | 1.059 | 1.090 | 1.028 | 1.074 | 47,555 | -0.03(-2.64%) |
Sep 26, 2006 | 1.074 | 1.105 | 1.059 | 1.103 | 32,709 | -0.02(-1.51%) |
Sep 25, 2006 | 1.136 | 1.136 | 1.059 | 1.120 | 48,393 | +0.06(+5.80%) |
Sep 22, 2006 | 1.028 | 1.120 | 1.028 | 1.059 | 66,785 | +0.02(+1.47%) |
Sep 21, 2006 | 1.074 | 1.120 | 1.028 | 1.044 | 235,917 | -0.08(-6.85%) |
Sep 20, 2006 | 1.120 | 1.136 | 1.105 | 1.120 | 16,317 | -0.02(-1.35%) |
Sep 19, 2006 | 1.120 | 1.151 | 1.120 | 1.136 | 7,843 | -0.02(-1.33%) |
Sep 18, 2006 | 1.182 | 1.197 | 1.120 | 1.151 | 47,993 | +0.00(+0.01%) |
Sep 15, 2006 | 1.212 | 1.212 | 1.120 | 1.151 | 95,070 | +0.06(+5.62%) |
Sep 14, 2006 | 1.090 | 1.151 | 1.059 | 1.090 | 111,244 | -0.00(-0.01%) |
Sep 13, 2006 | 1.120 | 1.151 | 1.090 | 1.090 | 62,986 | -0.03(-2.73%) |
Sep 12, 2006 | 1.166 | 1.182 | 1.105 | 1.120 | 183,488 | -0.06(-5.32%) |
Sep 11, 2006 | 1.166 | 1.212 | 1.166 | 1.183 | 10,638 | -0.03(-2.41%) |
Sep 08, 2006 | 1.212 | 1.274 | 1.197 | 1.212 | 61,341 | +0.00(+0.00%) |
Sep 07, 2006 | 1.151 | 1.212 | 1.151 | 1.212 | 23,261 | +0.02(+1.28%) |
Sep 06, 2006 | 1.197 | 1.243 | 1.151 | 1.197 | 73,838 | -0.03(-2.50%) |
Sep 05, 2006 | 1.197 | 1.274 | 1.197 | 1.228 | 90,755 | -0.02(-1.23%) |
Sep 01, 2006 | 1.197 | 1.289 | 1.197 | 1.243 | 100,800 | +0.05(+3.83%) |
Aug 31, 2006 | 1.258 | 1.304 | 1.182 | 1.197 | 193,100 | -0.11(-8.22%) |
Aug 30, 2006 | 1.335 | 1.366 | 1.258 | 1.304 | 98,621 | -0.03(-2.31%) |
Aug 29, 2006 | 1.351 | 1.366 | 1.243 | 1.335 | 38,105 | -0.02(-1.13%) |
Aug 28, 2006 | 1.304 | 1.381 | 1.304 | 1.351 | 34,739 | -0.05(-3.90%) |
Aug 25, 2006 | 1.383 | 1.412 | 1.366 | 1.405 | 16,001 | -0.01(-0.47%) |
Aug 24, 2006 | 1.366 | 1.458 | 1.335 | 1.412 | 40,714 | +0.00(+0.00%) |
Aug 23, 2006 | 1.473 | 1.473 | 1.366 | 1.412 | 28,367 | -0.06(-4.17%) |
Aug 22, 2006 | 1.458 | 1.473 | 1.412 | 1.473 | 238,900 | +0.12(+9.09%) |
Aug 21, 2006 | 1.381 | 1.397 | 1.270 | 1.351 | 151,529 | +0.10(+7.88%) |
Aug 18, 2006 | 1.289 | 1.304 | 1.216 | 1.252 | 173,730 | -0.05(-4.04%) |
Aug 17, 2006 | 1.320 | 1.366 | 1.304 | 1.304 | 34,309 | -0.02(-1.16%) |
Aug 16, 2006 | 1.304 | 1.381 | 1.304 | 1.320 | 21,576 | -0.05(-3.37%) |
Aug 15, 2006 | 1.381 | 1.381 | 1.304 | 1.366 | 401,586 | -0.03(-2.20%) |
Aug 14, 2006 | 1.458 | 1.458 | 1.212 | 1.397 | 926,678 | -0.08(-5.21%) |
Aug 11, 2006 | 1.473 | 1.504 | 1.473 | 1.473 | 45,878 | +0.00(+0.00%) |
Aug 10, 2006 | 1.504 | 1.504 | 1.473 | 1.473 | 20,696 | -0.03(-2.04%) |
Aug 09, 2006 | 1.458 | 1.550 | 1.458 | 1.504 | 54,552 | +0.03(+2.08%) |
Aug 08, 2006 | 1.458 | 1.519 | 1.458 | 1.473 | 14,308 | +0.00(+0.00%) |
Aug 07, 2006 | 1.519 | 1.519 | 1.458 | 1.473 | 23,040 | -0.06(-4.00%) |
Aug 04, 2006 | 1.535 | 1.550 | 1.504 | 1.535 | 62,891 | +0.02(+1.01%) |
Aug 03, 2006 | 1.397 | 1.550 | 1.397 | 1.519 | 41,807 | +0.06(+4.21%) |
Aug 02, 2006 | 1.443 | 1.473 | 1.427 | 1.458 | 18,565 | +0.02(+1.06%) |
Aug 01, 2006 | 1.443 | 1.458 | 1.443 | 1.443 | 4,404 | -0.03(-2.07%) |
Jul 31, 2006 | 1.473 | 1.473 | 1.443 | 1.473 | 10,686 | +0.02(+1.04%) |
Jul 28, 2006 | 1.458 | 1.535 | 1.427 | 1.458 | 54,372 | +0.05(+3.26%) |
Jul 27, 2006 | 1.381 | 1.443 | 1.381 | 1.412 | 38,400 | +0.02(+1.10%) |
Jul 26, 2006 | 1.366 | 1.397 | 1.366 | 1.397 | 30,670 | +0.00(+0.00%) |
Jul 25, 2006 | 1.381 | 1.427 | 1.351 | 1.397 | 22,574 | -0.02(-1.09%) |
Jul 24, 2006 | 1.535 | 1.535 | 1.304 | 1.412 | 43,055 | +0.01(+0.55%) |
Jul 21, 2006 | 1.443 | 1.519 | 1.366 | 1.404 | 83,740 | -0.04(-2.66%) |
Jul 20, 2006 | 1.427 | 1.458 | 1.412 | 1.443 | 18,975 | +0.00(+0.00%) |
Jul 19, 2006 | 1.504 | 1.504 | 1.412 | 1.443 | 35,453 | -0.02(-1.28%) |
Jul 18, 2006 | 1.458 | 1.473 | 1.443 | 1.461 | 34,656 | +0.00(+0.23%) |
Jul 17, 2006 | 1.458 | 1.489 | 1.458 | 1.458 | 16,781 | -0.04(-2.85%) |
Jul 14, 2006 | 1.489 | 1.550 | 1.458 | 1.501 | 40,159 | -0.03(-2.21%) |
Jul 13, 2006 | 1.519 | 1.550 | 1.504 | 1.535 | 14,179 | +0.02(+1.01%) |
Jul 12, 2006 | 1.581 | 1.581 | 1.519 | 1.519 | 48,075 | -0.02(-1.00%) |
Jul 11, 2006 | 1.565 | 1.565 | 1.535 | 1.535 | 22,160 | +0.00(+0.00%) |
Jul 10, 2006 | 1.535 | 1.550 | 1.535 | 1.535 | 12,487 | -0.02(-0.99%) |
Jul 07, 2006 | 1.535 | 1.565 | 1.535 | 1.550 | 19,887 | +0.02(+1.00%) |
Jul 06, 2006 | 1.565 | 1.581 | 1.535 | 1.535 | 26,370 | -0.02(-0.99%) |
Jul 05, 2006 | 1.535 | 1.565 | 1.519 | 1.550 | 21,520 | -0.02(-0.98%) |
Jul 03, 2006 | 1.519 | 1.565 | 1.519 | 1.565 | 23,880 | +0.02(+0.99%) |
Jun 30, 2006 | 1.565 | 1.581 | 1.504 | 1.550 | 31,219 | -0.02(-0.98%) |
Jun 29, 2006 | 1.504 | 1.581 | 1.473 | 1.565 | 151,300 | +0.12(+8.50%) |
Jun 28, 2006 | 1.458 | 1.473 | 1.427 | 1.443 | 39,629 | +0.02(+1.09%) |
Jun 27, 2006 | 1.443 | 1.489 | 1.427 | 1.427 | 50,177 | -0.05(-3.15%) |
Jun 26, 2006 | 1.458 | 1.535 | 1.458 | 1.474 | 61,249 | -0.02(-1.01%) |
Jun 23, 2006 | 1.489 | 1.504 | 1.427 | 1.489 | 39,685 | -0.02(-1.02%) |
Jun 22, 2006 | 1.458 | 1.506 | 1.458 | 1.504 | 48,902 | +0.00(+0.00%) |
Jun 21, 2006 | 1.458 | 1.535 | 1.458 | 1.504 | 18,026 | +0.05(+3.16%) |
Jun 20, 2006 | 1.535 | 1.535 | 1.458 | 1.458 | 70,013 | -0.05(-3.06%) |
Jun 19, 2006 | 1.519 | 1.535 | 1.489 | 1.504 | 26,338 | -0.02(-1.01%) |
Jun 16, 2006 | 1.473 | 1.535 | 1.473 | 1.519 | 24,369 | +0.00(+0.00%) |
Jun 15, 2006 | 1.535 | 1.581 | 1.427 | 1.519 | 103,783 | +0.02(+1.02%) |
Jun 14, 2006 | 1.519 | 1.550 | 1.412 | 1.504 | 245,374 | -0.06(-3.92%) |
Jun 13, 2006 | 1.673 | 1.688 | 1.550 | 1.565 | 150,484 | -0.11(-6.42%) |
Jun 12, 2006 | 1.780 | 1.780 | 1.657 | 1.673 | 96,458 | -0.08(-4.39%) |
Jun 09, 2006 | 1.719 | 1.765 | 1.704 | 1.750 | 68,301 | +0.03(+1.79%) |
Jun 08, 2006 | 1.765 | 1.796 | 1.704 | 1.719 | 29,237 | -0.08(-4.27%) |
Jun 07, 2006 | 1.780 | 1.796 | 1.704 | 1.796 | 38,877 | +0.05(+2.63%) |
Jun 06, 2006 | 1.719 | 1.757 | 1.704 | 1.750 | 99,508 | +0.02(+0.89%) |
Jun 05, 2006 | 1.796 | 1.796 | 1.734 | 1.734 | 96,422 | -0.03(-1.74%) |
Jun 02, 2006 | 1.734 | 1.842 | 1.673 | 1.765 | 238,291 | -0.11(-5.74%) |
Jun 01, 2006 | 1.903 | 1.903 | 1.842 | 1.872 | 77,890 | +0.00(+0.00%) |
May 31, 2006 | 1.857 | 1.888 | 1.811 | 1.872 | 44,158 | +0.05(+2.52%) |
May 30, 2006 | 1.842 | 1.857 | 1.780 | 1.826 | 49,807 | -0.02(-0.83%) |
May 26, 2006 | 1.903 | 1.903 | 1.796 | 1.842 | 78,470 | -0.03(-1.64%) |
May 25, 2006 | 1.872 | 1.934 | 1.872 | 1.872 | 73,059 | -0.02(-0.81%) |
May 24, 2006 | 1.888 | 1.918 | 1.872 | 1.888 | 105,457 | -0.03(-1.60%) |
May 23, 2006 | 1.949 | 1.949 | 1.888 | 1.918 | 76,688 | -0.03(-1.58%) |
May 22, 2006 | 1.934 | 1.949 | 1.872 | 1.949 | 81,103 | +0.03(+1.60%) |
May 19, 2006 | 1.872 | 1.934 | 1.872 | 1.918 | 87,292 | +0.03(+1.63%) |
May 18, 2006 | 1.842 | 1.934 | 1.811 | 1.888 | 96,976 | +0.00(+0.00%) |
May 17, 2006 | 1.918 | 1.918 | 1.765 | 1.888 | 99,294 | -0.06(-3.15%) |
May 16, 2006 | 1.918 | 1.964 | 1.842 | 1.949 | 312,852 | +0.03(+1.60%) |
May 15, 2006 | 1.657 | 2.010 | 1.657 | 1.918 | 398,516 | +0.26(+15.74%) |
May 12, 2006 | 1.688 | 1.750 | 1.657 | 1.657 | 108,786 | -0.03(-1.82%) |
May 11, 2006 | 1.765 | 1.781 | 1.673 | 1.688 | 132,091 | -0.09(-5.17%) |
May 10, 2006 | 1.796 | 1.811 | 1.765 | 1.780 | 492,315 | -0.03(-1.69%) |
May 09, 2006 | 1.799 | 1.811 | 1.765 | 1.811 | 30,788 | +0.01(+0.68%) |
May 08, 2006 | 1.765 | 1.842 | 1.765 | 1.799 | 82,827 | +0.06(+3.71%) |
May 05, 2006 | 1.780 | 1.796 | 1.734 | 1.734 | 59,992 | -0.05(-2.58%) |
May 04, 2006 | 1.780 | 1.811 | 1.765 | 1.780 | 97,106 | +0.00(+0.00%) |
May 03, 2006 | 1.811 | 1.842 | 1.765 | 1.780 | 78,506 | -0.06(-3.33%) |
May 02, 2006 | 1.826 | 1.888 | 1.811 | 1.842 | 38,064 | -0.05(-2.44%) |
May 01, 2006 | 1.918 | 1.934 | 1.842 | 1.888 | 110,830 | +0.00(+0.00%) |
Apr 28, 2006 | 1.811 | 1.888 | 1.811 | 1.888 | 104,515 | +0.02(+0.82%) |
Apr 27, 2006 | 1.842 | 1.918 | 1.811 | 1.872 | 121,558 | +0.08(+4.27%) |
Apr 26, 2006 | 1.719 | 1.872 | 1.719 | 1.796 | 237,097 | +0.09(+5.41%) |
Apr 25, 2006 | 1.642 | 1.780 | 1.642 | 1.704 | 109,758 | +0.07(+4.52%) |
Apr 24, 2006 | 1.627 | 1.734 | 1.611 | 1.630 | 196,457 | -0.03(-1.67%) |
Apr 21, 2006 | 1.734 | 1.734 | 1.611 | 1.657 | 366,860 | -0.06(-3.57%) |
Apr 20, 2006 | 1.719 | 1.734 | 1.688 | 1.719 | 216,999 | +0.00(+0.00%) |
Apr 19, 2006 | 1.734 | 1.765 | 1.704 | 1.719 | 158,135 | -0.03(-1.75%) |
Apr 18, 2006 | 1.750 | 1.796 | 1.734 | 1.750 | 95,036 | +0.00(+0.00%) |
Apr 17, 2006 | 1.842 | 1.842 | 1.750 | 1.750 | 100,738 | -0.06(-3.39%) |
Apr 13, 2006 | 1.765 | 1.811 | 1.765 | 1.811 | 60,869 | +0.02(+0.85%) |
Apr 12, 2006 | 1.765 | 1.809 | 1.765 | 1.796 | 125,883 | +0.03(+1.74%) |
Apr 11, 2006 | 1.780 | 1.811 | 1.765 | 1.765 | 90,594 | -0.03(-1.71%) |
Apr 10, 2006 | 1.796 | 1.872 | 1.765 | 1.796 | 147,599 | +0.00(+0.00%) |
Apr 07, 2006 | 1.811 | 1.888 | 1.780 | 1.796 | 110,138 | -0.03(-1.68%) |
Apr 06, 2006 | 1.842 | 1.888 | 1.811 | 1.826 | 161,766 | -0.05(-2.46%) |
Apr 05, 2006 | 1.857 | 1.921 | 1.780 | 1.872 | 149,091 | +0.00(+0.00%) |
Apr 04, 2006 | 1.964 | 1.980 | 1.842 | 1.872 | 287,730 | +0.02(+0.83%) |
Apr 03, 2006 | 1.888 | 1.949 | 1.765 | 1.857 | 502,110 | -0.03(-1.63%) |
Mar 31, 2006 | 2.010 | 2.026 | 1.842 | 1.888 | 801,028 | -0.17(-8.21%) |
Mar 30, 2006 | 2.287 | 2.302 | 2.010 | 2.057 | 1,157,718 | -0.38(-15.72%) |
Mar 29, 2006 | 2.440 | 2.502 | 2.379 | 2.440 | 139,145 | +0.03(+1.27%) |
Mar 28, 2006 | 2.471 | 2.471 | 2.363 | 2.409 | 96,068 | -0.09(-3.68%) |
Mar 27, 2006 | 2.517 | 2.563 | 2.456 | 2.502 | 137,668 | -0.02(-0.61%) |
Mar 24, 2006 | 2.594 | 2.624 | 2.486 | 2.517 | 100,181 | -0.05(-1.80%) |
Mar 23, 2006 | 2.517 | 2.594 | 2.486 | 2.563 | 96,501 | +0.02(+0.60%) |
Mar 22, 2006 | 2.640 | 2.677 | 2.456 | 2.548 | 202,580 | +0.00(+0.00%) |
Mar 21, 2006 | 2.502 | 2.640 | 2.409 | 2.548 | 245,927 | +0.14(+5.73%) |
Mar 20, 2006 | 2.287 | 2.502 | 2.225 | 2.409 | 329,043 | +0.17(+7.53%) |
Mar 17, 2006 | 2.241 | 2.341 | 2.225 | 2.241 | 41,091 | -0.05(-2.01%) |
Mar 16, 2006 | 2.287 | 2.363 | 2.287 | 2.287 | 56,420 | +0.03(+1.36%) |
Mar 15, 2006 | 2.271 | 2.333 | 2.225 | 2.256 | 103,938 | +0.03(+1.38%) |
Mar 14, 2006 | 2.317 | 2.409 | 2.210 | 2.225 | 140,742 | -0.06(-2.68%) |
Mar 13, 2006 | 2.317 | 2.379 | 2.195 | 2.287 | 119,539 | +0.00(+0.00%) |
Mar 10, 2006 | 2.287 | 2.333 | 2.195 | 2.287 | 166,650 | +0.00(+0.00%) |
Mar 09, 2006 | 2.256 | 2.317 | 2.195 | 2.287 | 178,169 | +0.06(+2.76%) |
Mar 08, 2006 | 2.195 | 2.333 | 2.133 | 2.225 | 210,154 | +0.00(+0.00%) |
Mar 07, 2006 | 2.348 | 2.363 | 2.149 | 2.225 | 311,356 | -0.12(-5.23%) |
Mar 06, 2006 | 2.440 | 2.456 | 2.302 | 2.348 | 201,199 | -0.11(-4.38%) |
Mar 03, 2006 | 2.517 | 2.548 | 2.440 | 2.456 | 140,036 | -0.02(-0.62%) |
Mar 02, 2006 | 2.532 | 2.532 | 2.394 | 2.471 | 158,936 | +0.03(+1.26%) |