Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.18 | 10.56 | 10.01 | 10.40 | 157,986 | +0.19(+1.81%) |
Feb 27, 2007 | 10.54 | 10.54 | 10.00 | 10.21 | 213,718 | -0.41(-3.86%) |
Feb 26, 2007 | 10.50 | 10.87 | 10.25 | 10.62 | 320,610 | -0.26(-2.39%) |
Feb 23, 2007 | 11.30 | 11.30 | 10.72 | 10.88 | 279,798 | -0.48(-4.27%) |
Feb 22, 2007 | 12.81 | 12.90 | 11.23 | 11.37 | 538,098 | -1.82(-13.77%) |
Feb 21, 2007 | 12.80 | 13.37 | 12.62 | 13.19 | 129,840 | +0.41(+3.17%) |
Feb 20, 2007 | 12.45 | 12.80 | 12.35 | 12.78 | 140,744 | +0.42(+3.44%) |
Feb 16, 2007 | 12.47 | 12.79 | 12.16 | 12.36 | 82,200 | -0.04(-0.36%) |
Feb 15, 2007 | 12.35 | 12.76 | 12.26 | 12.40 | 134,346 | +0.07(+0.57%) |
Feb 14, 2007 | 12.14 | 12.35 | 12.01 | 12.33 | 77,508 | +0.14(+1.19%) |
Feb 13, 2007 | 12.34 | 12.40 | 11.88 | 12.19 | 100,000 | -0.19(-1.54%) |
Feb 12, 2007 | 12.50 | 12.50 | 12.25 | 12.38 | 84,628 | -0.12(-1.00%) |
Feb 09, 2007 | 12.75 | 12.75 | 12.46 | 12.50 | 177,518 | -0.05(-0.40%) |
Feb 08, 2007 | 12.40 | 12.71 | 12.26 | 12.55 | 320,222 | +0.16(+1.25%) |
Feb 07, 2007 | 12.01 | 12.50 | 11.85 | 12.39 | 203,722 | +0.49(+4.12%) |
Feb 06, 2007 | 11.87 | 12.07 | 11.79 | 11.90 | 352,202 | +0.13(+1.15%) |
Feb 05, 2007 | 11.33 | 11.88 | 11.18 | 11.77 | 238,812 | +0.44(+3.88%) |
Feb 02, 2007 | 11.00 | 11.45 | 10.88 | 11.33 | 227,652 | +0.41(+3.75%) |
Feb 01, 2007 | 11.01 | 11.09 | 10.76 | 10.92 | 129,328 | +0.07(+0.65%) |
Jan 31, 2007 | 10.99 | 11.07 | 10.84 | 10.85 | 84,038 | -0.16(-1.41%) |
Jan 30, 2007 | 11.07 | 11.10 | 10.96 | 11.01 | 118,286 | +0.02(+0.14%) |
Jan 29, 2007 | 11.10 | 11.12 | 10.61 | 10.99 | 207,474 | +0.05(+0.50%) |
Jan 26, 2007 | 10.84 | 11.07 | 10.50 | 10.94 | 132,132 | +0.20(+1.82%) |
Jan 25, 2007 | 10.95 | 11.12 | 10.64 | 10.74 | 141,408 | -0.18(-1.65%) |
Jan 24, 2007 | 10.14 | 10.95 | 10.14 | 10.92 | 183,138 | +0.60(+5.81%) |
Jan 23, 2007 | 10.85 | 10.85 | 9.750 | 10.32 | 469,666 | -0.61(-5.54%) |
Jan 22, 2007 | 11.30 | 11.30 | 10.86 | 10.93 | 239,990 | -0.36(-3.23%) |
Jan 19, 2007 | 10.97 | 11.29 | 10.75 | 11.29 | 126,206 | +0.25(+2.26%) |
Jan 18, 2007 | 11.09 | 11.32 | 10.76 | 11.04 | 207,252 | -0.09(-0.76%) |
Jan 17, 2007 | 11.00 | 11.47 | 10.93 | 11.12 | 385,244 | +0.15(+1.37%) |
Jan 16, 2007 | 10.84 | 11.00 | 10.51 | 10.97 | 340,542 | +0.50(+4.77%) |
Jan 12, 2007 | 10.62 | 10.75 | 10.42 | 10.47 | 137,414 | -0.08(-0.71%) |
Jan 11, 2007 | 10.10 | 10.76 | 10.10 | 10.55 | 294,394 | +0.48(+4.71%) |
Jan 10, 2007 | 9.725 | 10.10 | 9.672 | 10.07 | 128,722 | +0.32(+3.33%) |
Jan 09, 2007 | 10.03 | 10.10 | 9.650 | 9.750 | 146,956 | -0.22(-2.21%) |
Jan 08, 2007 | 9.745 | 10.05 | 9.745 | 9.970 | 221,086 | +0.05(+0.50%) |
Jan 05, 2007 | 9.825 | 10.00 | 9.760 | 9.920 | 200,438 | +0.04(+0.35%) |
Jan 04, 2007 | 9.625 | 9.935 | 9.500 | 9.885 | 246,648 | +0.17(+1.75%) |
Jan 03, 2007 | 10.13 | 10.15 | 9.575 | 9.715 | 401,046 | +0.30(+3.19%) |
Dec 29, 2006 | 9.505 | 9.725 | 9.250 | 9.415 | 154,910 | -0.09(-0.89%) |
Dec 28, 2006 | 10.31 | 10.31 | 9.255 | 9.500 | 418,400 | -0.87(-8.39%) |
Dec 27, 2006 | 10.51 | 10.60 | 10.13 | 10.37 | 340,864 | -0.13(-1.24%) |
Dec 26, 2006 | 10.69 | 10.87 | 10.43 | 10.50 | 528,444 | -0.01(-0.10%) |
Dec 22, 2006 | 10.52 | 10.63 | 10.07 | 10.51 | 230,756 | -0.01(-0.10%) |
Dec 21, 2006 | 10.56 | 10.62 | 10.21 | 10.52 | 101,398 | -0.03(-0.28%) |
Dec 20, 2006 | 10.75 | 10.84 | 10.53 | 10.55 | 137,692 | -0.08(-0.80%) |
Dec 19, 2006 | 10.00 | 10.91 | 10.00 | 10.63 | 113,764 | +0.58(+5.77%) |
Dec 18, 2006 | 10.88 | 10.96 | 9.810 | 10.05 | 297,720 | -0.73(-6.81%) |
Dec 15, 2006 | 10.75 | 11.12 | 10.47 | 10.79 | 96,202 | +0.04(+0.37%) |
Dec 14, 2006 | 10.96 | 11.00 | 10.61 | 10.75 | 600,838 | -0.21(-1.92%) |
Dec 13, 2006 | 11.25 | 11.25 | 10.70 | 10.96 | 302,356 | -0.03(-0.32%) |
Dec 12, 2006 | 10.38 | 11.00 | 10.20 | 10.99 | 197,454 | +0.57(+5.47%) |
Dec 11, 2006 | 10.35 | 10.45 | 10.11 | 10.43 | 357,418 | -0.04(-0.33%) |
Dec 08, 2006 | 10.60 | 10.60 | 10.44 | 10.46 | 161,840 | -0.01(-0.10%) |
Dec 07, 2006 | 11.00 | 11.25 | 10.28 | 10.47 | 503,092 | +1.25(+13.50%) |
Dec 06, 2006 | 9.160 | 9.365 | 8.910 | 9.225 | 200,696 | +0.15(+1.65%) |
Dec 05, 2006 | 8.750 | 9.125 | 7.490 | 9.075 | 153,518 | +0.32(+3.71%) |
Dec 04, 2006 | 7.585 | 8.875 | 7.400 | 8.750 | 175,464 | +1.15(+15.13%) |
Dec 01, 2006 | 7.600 | 7.663 | 7.295 | 7.600 | 50,216 | +0.03(+0.40%) |
Nov 30, 2006 | 7.500 | 7.760 | 7.295 | 7.570 | 64,400 | +0.04(+0.60%) |
Nov 29, 2006 | 7.440 | 7.705 | 6.896 | 7.525 | 93,122 | +0.02(+0.27%) |
Nov 28, 2006 | 8.085 | 8.085 | 7.010 | 7.505 | 290,422 | -0.74(-8.98%) |
Nov 27, 2006 | 8.795 | 8.945 | 8.060 | 8.245 | 106,312 | -0.26(-3.00%) |
Nov 24, 2006 | 8.565 | 8.565 | 8.385 | 8.500 | 15,760 | -0.02(-0.23%) |
Nov 22, 2006 | 8.625 | 8.690 | 8.440 | 8.520 | 51,548 | +0.04(+0.53%) |
Nov 21, 2006 | 8.635 | 8.635 | 8.415 | 8.475 | 63,636 | +0.02(+0.24%) |
Nov 20, 2006 | 8.500 | 8.935 | 8.430 | 8.455 | 65,332 | +0.02(+0.18%) |
Nov 17, 2006 | 8.300 | 8.630 | 8.100 | 8.440 | 90,688 | -0.06(-0.71%) |
Nov 16, 2006 | 8.945 | 8.945 | 8.455 | 8.500 | 125,758 | -0.04(-0.53%) |
Nov 15, 2006 | 8.345 | 8.865 | 8.110 | 8.545 | 172,660 | +0.47(+5.82%) |
Nov 14, 2006 | 8.060 | 8.170 | 8.045 | 8.075 | 61,700 | +0.07(+0.87%) |
Nov 13, 2006 | 8.070 | 8.070 | 7.925 | 8.005 | 87,870 | +0.06(+0.75%) |
Nov 10, 2006 | 7.945 | 8.005 | 7.825 | 7.945 | 70,152 | -0.05(-0.66%) |
Nov 09, 2006 | 7.940 | 8.050 | 7.860 | 7.998 | 41,668 | +0.05(+0.61%) |
Nov 08, 2006 | 8.125 | 8.125 | 7.815 | 7.949 | 63,906 | -0.03(-0.39%) |
Nov 07, 2006 | 8.195 | 8.195 | 7.925 | 7.980 | 145,708 | -0.02(-0.25%) |
Nov 06, 2006 | 7.960 | 8.220 | 7.960 | 8.000 | 127,102 | +0.12(+1.52%) |
Nov 03, 2006 | 7.945 | 7.945 | 7.750 | 7.880 | 44,924 | +0.08(+1.03%) |
Nov 02, 2006 | 7.750 | 7.950 | 7.711 | 7.800 | 56,890 | +0.10(+1.30%) |
Nov 01, 2006 | 7.650 | 7.885 | 7.575 | 7.700 | 133,072 | +0.15(+1.92%) |
Oct 31, 2006 | 7.745 | 7.750 | 7.495 | 7.555 | 166,450 | +0.03(+0.40%) |
Oct 30, 2006 | 7.450 | 7.600 | 7.390 | 7.525 | 95,264 | -0.02(-0.33%) |
Oct 27, 2006 | 7.600 | 7.625 | 7.320 | 7.550 | 97,506 | +0.00(+0.00%) |
Oct 26, 2006 | 6.835 | 7.650 | 6.700 | 7.550 | 230,796 | +0.81(+12.10%) |
Oct 25, 2006 | 6.585 | 6.735 | 6.550 | 6.735 | 138,524 | +0.15(+2.28%) |
Oct 24, 2006 | 6.465 | 6.585 | 6.433 | 6.585 | 60,684 | +0.06(+0.92%) |
Oct 23, 2006 | 6.420 | 6.525 | 6.420 | 6.525 | 52,400 | +0.22(+3.41%) |
Oct 20, 2006 | 6.525 | 6.525 | 6.300 | 6.310 | 43,642 | -0.22(-3.30%) |
Oct 19, 2006 | 6.445 | 6.525 | 6.445 | 6.525 | 57,804 | -0.05(-0.76%) |
Oct 18, 2006 | 6.650 | 6.650 | 6.425 | 6.575 | 32,362 | +0.08(+1.31%) |
Oct 17, 2006 | 6.400 | 6.490 | 6.400 | 6.490 | 52,976 | -0.06(-0.92%) |
Oct 16, 2006 | 6.590 | 6.590 | 6.465 | 6.550 | 27,924 | +0.09(+1.47%) |
Oct 13, 2006 | 6.495 | 6.500 | 6.425 | 6.455 | 58,152 | -0.01(-0.23%) |
Oct 12, 2006 | 6.495 | 6.645 | 6.345 | 6.470 | 172,578 | -0.03(-0.38%) |
Oct 11, 2006 | 6.155 | 6.495 | 6.125 | 6.495 | 161,190 | +0.34(+5.52%) |
Oct 10, 2006 | 6.030 | 6.200 | 6.000 | 6.155 | 21,254 | +0.08(+1.23%) |
Oct 09, 2006 | 5.930 | 6.090 | 5.885 | 6.080 | 41,354 | +0.18(+3.05%) |
Oct 06, 2006 | 5.595 | 5.949 | 5.595 | 5.900 | 36,128 | +0.30(+5.36%) |
Oct 05, 2006 | 5.700 | 5.700 | 5.575 | 5.600 | 2,434 | -0.08(-1.41%) |
Oct 04, 2006 | 5.615 | 5.735 | 5.608 | 5.680 | 14,628 | +0.17(+3.09%) |
Oct 03, 2006 | 5.880 | 5.880 | 5.495 | 5.510 | 26,760 | -0.24(-4.09%) |
Oct 02, 2006 | 5.620 | 5.880 | 5.565 | 5.745 | 12,346 | +0.13(+2.41%) |
Sep 29, 2006 | 5.525 | 5.970 | 5.525 | 5.610 | 73,556 | +0.12(+2.19%) |
Sep 28, 2006 | 5.515 | 5.520 | 5.450 | 5.490 | 15,794 | +0.04(+0.73%) |
Sep 27, 2006 | 5.575 | 5.595 | 5.450 | 5.450 | 44,708 | -0.18(-3.28%) |
Sep 26, 2006 | 5.725 | 5.965 | 5.600 | 5.635 | 18,582 | -0.17(-2.84%) |
Sep 25, 2006 | 5.747 | 5.975 | 5.747 | 5.800 | 26,304 | -0.05(-0.85%) |
Sep 22, 2006 | 6.050 | 6.050 | 5.765 | 5.850 | 8,120 | -0.23(-3.70%) |
Sep 21, 2006 | 5.650 | 6.100 | 5.630 | 6.075 | 77,926 | +0.46(+8.29%) |
Sep 20, 2006 | 5.630 | 5.860 | 5.545 | 5.610 | 31,860 | -0.15(-2.69%) |
Sep 19, 2006 | 5.680 | 5.975 | 5.680 | 5.765 | 80,004 | -0.22(-3.68%) |
Sep 18, 2006 | 5.630 | 5.985 | 5.615 | 5.985 | 46,076 | +0.47(+8.52%) |
Sep 15, 2006 | 5.895 | 5.985 | 5.420 | 5.515 | 29,532 | -0.44(-7.39%) |
Sep 14, 2006 | 5.212 | 5.990 | 5.100 | 5.955 | 39,608 | +0.46(+8.27%) |
Sep 13, 2006 | 5.750 | 5.880 | 5.360 | 5.500 | 75,988 | -0.20(-3.51%) |
Sep 12, 2006 | 5.570 | 5.700 | 5.350 | 5.700 | 36,844 | +0.08(+1.33%) |
Sep 11, 2006 | 4.825 | 5.650 | 4.825 | 5.625 | 32,368 | +0.45(+8.59%) |
Sep 08, 2006 | 4.930 | 5.195 | 4.930 | 5.180 | 18,750 | +0.25(+5.07%) |
Sep 07, 2006 | 4.855 | 4.930 | 4.850 | 4.930 | 13,200 | +0.00(+0.00%) |
Sep 06, 2006 | 4.925 | 5.100 | 4.920 | 4.930 | 47,400 | -0.00(-0.10%) |
Sep 05, 2006 | 5.060 | 5.060 | 4.910 | 4.935 | 26,608 | -0.18(-3.52%) |
Sep 01, 2006 | 5.105 | 5.125 | 4.920 | 5.115 | 82,978 | +0.16(+3.23%) |
Aug 31, 2006 | 5.005 | 5.025 | 4.950 | 4.955 | 95,218 | -0.05(-1.00%) |
Aug 30, 2006 | 4.915 | 5.025 | 4.915 | 5.005 | 84,720 | +0.10(+2.04%) |
Aug 29, 2006 | 4.875 | 5.010 | 4.855 | 4.905 | 66,002 | +0.09(+1.87%) |
Aug 28, 2006 | 4.650 | 4.835 | 4.650 | 4.815 | 70,988 | +0.30(+6.64%) |
Aug 25, 2006 | 4.645 | 4.810 | 4.515 | 4.515 | 49,300 | -0.12(-2.69%) |
Aug 24, 2006 | 4.765 | 4.775 | 4.640 | 4.640 | 20,408 | -0.04(-0.96%) |
Aug 23, 2006 | 4.720 | 4.805 | 4.655 | 4.685 | 19,176 | +0.04(+0.97%) |
Aug 22, 2006 | 4.680 | 4.790 | 4.635 | 4.640 | 48,386 | -0.10(-2.01%) |
Aug 21, 2006 | 4.685 | 4.850 | 4.685 | 4.735 | 21,708 | -0.05(-1.04%) |
Aug 18, 2006 | 4.770 | 4.860 | 4.630 | 4.785 | 42,440 | +0.11(+2.35%) |
Aug 17, 2006 | 4.655 | 4.850 | 4.650 | 4.675 | 44,764 | -0.13(-2.81%) |
Aug 16, 2006 | 4.700 | 4.870 | 4.685 | 4.810 | 51,840 | +0.12(+2.56%) |
Aug 15, 2006 | 4.795 | 4.845 | 4.660 | 4.690 | 20,232 | +0.06(+1.19%) |
Aug 14, 2006 | 4.860 | 4.900 | 4.625 | 4.635 | 76,122 | -0.23(-4.63%) |
Aug 11, 2006 | 4.835 | 5.005 | 4.800 | 4.860 | 83,582 | +0.12(+2.42%) |
Aug 10, 2006 | 4.835 | 4.945 | 4.655 | 4.745 | 167,928 | -0.29(-5.85%) |
Aug 09, 2006 | 4.935 | 5.140 | 4.835 | 5.040 | 72,854 | +0.00(+0.10%) |
Aug 08, 2006 | 5.165 | 5.275 | 4.940 | 5.035 | 212,710 | -0.09(-1.76%) |
Aug 07, 2006 | 5.200 | 5.200 | 5.010 | 5.125 | 42,836 | -0.08(-1.44%) |
Aug 04, 2006 | 5.115 | 5.350 | 5.050 | 5.200 | 56,308 | -0.05(-0.95%) |
Aug 03, 2006 | 5.145 | 5.375 | 5.025 | 5.250 | 64,968 | +0.00(+0.00%) |
Aug 02, 2006 | 5.320 | 5.400 | 5.135 | 5.250 | 58,578 | -0.10(-1.87%) |
Aug 01, 2006 | 5.340 | 5.405 | 5.230 | 5.350 | 43,572 | +0.10(+1.90%) |
Jul 31, 2006 | 5.285 | 5.490 | 5.175 | 5.250 | 64,602 | -0.12(-2.14%) |
Jul 28, 2006 | 5.295 | 5.470 | 5.195 | 5.365 | 43,584 | -0.02(-0.37%) |
Jul 27, 2006 | 5.200 | 5.385 | 4.840 | 5.385 | 33,662 | +0.14(+2.77%) |
Jul 26, 2006 | 5.460 | 5.460 | 4.750 | 5.240 | 49,256 | -0.18(-3.32%) |
Jul 25, 2006 | 5.520 | 5.585 | 5.250 | 5.420 | 36,402 | +0.05(+1.03%) |
Jul 24, 2006 | 5.465 | 5.470 | 5.100 | 5.365 | 40,006 | -0.04(-0.74%) |
Jul 21, 2006 | 5.305 | 5.465 | 5.060 | 5.405 | 95,538 | +0.03(+0.56%) |
Jul 20, 2006 | 5.445 | 5.565 | 5.210 | 5.375 | 51,028 | +0.00(+0.00%) |
Jul 19, 2006 | 5.520 | 5.525 | 5.250 | 5.375 | 110,996 | -0.16(-2.80%) |
Jul 18, 2006 | 5.360 | 5.625 | 5.250 | 5.530 | 145,882 | +0.16(+2.88%) |
Jul 17, 2006 | 5.325 | 5.610 | 5.305 | 5.375 | 143,672 | +0.07(+1.32%) |
Jul 14, 2006 | 5.180 | 5.375 | 4.960 | 5.305 | 43,672 | +0.12(+2.41%) |
Jul 13, 2006 | 4.820 | 5.275 | 4.750 | 5.180 | 73,942 | +0.28(+5.71%) |
Jul 12, 2006 | 4.840 | 4.960 | 4.835 | 4.900 | 24,660 | -0.07(-1.51%) |
Jul 11, 2006 | 4.995 | 5.230 | 4.870 | 4.975 | 24,454 | +0.02(+0.51%) |
Jul 10, 2006 | 4.920 | 5.105 | 4.835 | 4.950 | 34,664 | +0.07(+1.33%) |
Jul 07, 2006 | 4.875 | 4.960 | 4.845 | 4.885 | 19,824 | +0.04(+0.83%) |
Jul 06, 2006 | 4.740 | 4.850 | 4.555 | 4.845 | 83,918 | +0.12(+2.65%) |
Jul 05, 2006 | 4.665 | 4.750 | 4.530 | 4.720 | 39,814 | -0.03(-0.63%) |
Jul 03, 2006 | 4.660 | 4.820 | 4.650 | 4.750 | 38,988 | -0.10(-2.06%) |
Jun 30, 2006 | 4.880 | 4.980 | 4.755 | 4.850 | 37,856 | +0.00(+0.00%) |
Jun 29, 2006 | 4.675 | 4.950 | 4.675 | 4.850 | 24,200 | +0.10(+2.11%) |
Jun 28, 2006 | 4.755 | 4.985 | 4.750 | 4.750 | 39,286 | -0.08(-1.76%) |
Jun 27, 2006 | 4.850 | 4.965 | 4.620 | 4.835 | 20,824 | +0.03(+0.62%) |
Jun 26, 2006 | 4.765 | 4.865 | 4.425 | 4.805 | 21,800 | +0.04(+0.84%) |
Jun 23, 2006 | 4.445 | 4.830 | 4.440 | 4.765 | 22,080 | +0.25(+5.54%) |
Jun 22, 2006 | 4.330 | 4.555 | 4.315 | 4.515 | 67,732 | +0.22(+5.24%) |
Jun 21, 2006 | 4.475 | 4.545 | 4.275 | 4.290 | 27,992 | -0.12(-2.61%) |
Jun 20, 2006 | 4.395 | 4.615 | 4.255 | 4.405 | 47,408 | +0.16(+3.65%) |
Jun 19, 2006 | 4.530 | 4.785 | 4.250 | 4.250 | 49,186 | -0.22(-5.03%) |
Jun 16, 2006 | 4.250 | 4.500 | 4.220 | 4.475 | 79,608 | +0.22(+5.29%) |
Jun 15, 2006 | 4.350 | 4.550 | 4.235 | 4.250 | 56,864 | +0.00(+0.00%) |
Jun 14, 2006 | 4.215 | 4.455 | 4.210 | 4.250 | 82,404 | +0.04(+0.95%) |
Jun 13, 2006 | 4.265 | 4.400 | 4.210 | 4.210 | 31,206 | -0.06(-1.41%) |
Jun 12, 2006 | 4.105 | 4.375 | 4.105 | 4.270 | 26,158 | +0.17(+4.15%) |
Jun 09, 2006 | 4.155 | 4.375 | 4.000 | 4.100 | 21,600 | -0.06(-1.44%) |
Jun 08, 2006 | 4.050 | 4.230 | 3.955 | 4.160 | 35,924 | +0.11(+2.59%) |
Jun 07, 2006 | 4.240 | 4.340 | 4.000 | 4.055 | 38,994 | -0.11(-2.52%) |
Jun 06, 2006 | 4.625 | 4.625 | 3.965 | 4.160 | 118,056 | -0.54(-11.58%) |
Jun 05, 2006 | 4.750 | 4.805 | 4.500 | 4.705 | 38,634 | +0.08(+1.62%) |
Jun 02, 2006 | 4.555 | 4.630 | 4.555 | 4.630 | 5,200 | +0.07(+1.53%) |
Jun 01, 2006 | 4.500 | 4.690 | 4.495 | 4.560 | 36,800 | +0.07(+1.45%) |
May 31, 2006 | 4.430 | 4.495 | 4.400 | 4.495 | 23,870 | +0.09(+2.16%) |
May 30, 2006 | 4.425 | 4.495 | 4.400 | 4.400 | 19,300 | -0.04(-0.90%) |
May 26, 2006 | 4.555 | 4.750 | 4.400 | 4.440 | 50,450 | -0.23(-5.03%) |
May 25, 2006 | 4.565 | 4.740 | 4.490 | 4.675 | 29,230 | +0.12(+2.63%) |
May 24, 2006 | 4.375 | 4.555 | 4.330 | 4.555 | 29,472 | +0.19(+4.47%) |
May 23, 2006 | 4.345 | 4.470 | 4.335 | 4.360 | 53,834 | -0.05(-1.25%) |
May 22, 2006 | 4.410 | 4.460 | 4.330 | 4.415 | 40,196 | -0.06(-1.27%) |
May 19, 2006 | 4.360 | 4.510 | 4.355 | 4.472 | 24,340 | +0.02(+0.38%) |
May 18, 2006 | 4.380 | 5.005 | 4.330 | 4.455 | 90,342 | -0.00(-0.11%) |
May 17, 2006 | 4.395 | 4.475 | 4.330 | 4.460 | 32,928 | +0.00(+0.09%) |
May 16, 2006 | 4.345 | 4.465 | 4.330 | 4.456 | 31,382 | +0.10(+2.31%) |
May 15, 2006 | 4.460 | 4.465 | 4.330 | 4.355 | 35,030 | -0.18(-3.97%) |
May 12, 2006 | 4.555 | 4.685 | 4.485 | 4.535 | 42,302 | -0.16(-3.30%) |
May 11, 2006 | 4.880 | 4.880 | 4.525 | 4.690 | 17,762 | -0.14(-2.90%) |
May 10, 2006 | 4.575 | 4.851 | 4.575 | 4.830 | 39,438 | +0.16(+3.43%) |
May 09, 2006 | 4.560 | 4.755 | 4.500 | 4.670 | 65,986 | +0.01(+0.32%) |
May 08, 2006 | 4.950 | 5.155 | 4.655 | 4.655 | 77,974 | -0.29(-5.96%) |
May 05, 2006 | 4.685 | 5.105 | 4.680 | 4.950 | 63,030 | +0.23(+4.76%) |
May 04, 2006 | 4.510 | 5.000 | 4.500 | 4.725 | 32,722 | +0.13(+2.83%) |
May 03, 2006 | 4.515 | 4.705 | 4.505 | 4.595 | 42,870 | +0.03(+0.66%) |
May 02, 2006 | 4.750 | 5.050 | 4.535 | 4.565 | 68,128 | -0.20(-4.30%) |
May 01, 2006 | 4.925 | 5.025 | 4.740 | 4.770 | 37,320 | -0.21(-4.12%) |
Apr 28, 2006 | 5.000 | 5.010 | 4.875 | 4.975 | 28,600 | -0.03(-0.50%) |
Apr 27, 2006 | 5.088 | 5.088 | 4.950 | 5.000 | 11,500 | +0.00(+0.00%) |
Apr 26, 2006 | 4.940 | 5.365 | 4.940 | 5.000 | 83,420 | +0.04(+0.75%) |
Apr 25, 2006 | 4.940 | 5.000 | 4.940 | 4.963 | 17,934 | +0.05(+0.98%) |
Apr 24, 2006 | 4.910 | 5.000 | 4.910 | 4.915 | 16,104 | -0.01(-0.30%) |
Apr 21, 2006 | 5.005 | 5.010 | 4.800 | 4.930 | 1,111,360 | -0.12(-2.38%) |
Apr 20, 2006 | 5.106 | 5.154 | 5.050 | 5.050 | 25,740 | -0.04(-0.88%) |
Apr 19, 2006 | 5.075 | 5.100 | 4.920 | 5.095 | 19,502 | -0.05(-0.88%) |
Apr 18, 2006 | 5.120 | 5.161 | 5.090 | 5.140 | 18,920 | -0.11(-2.00%) |
Apr 17, 2006 | 5.285 | 5.340 | 4.750 | 5.245 | 71,000 | -0.09(-1.77%) |
Apr 13, 2006 | 5.340 | 5.375 | 5.250 | 5.340 | 7,354 | -0.00(-0.01%) |
Apr 12, 2006 | 5.295 | 5.360 | 5.250 | 5.340 | 92,276 | +0.04(+0.85%) |
Apr 11, 2006 | 5.355 | 5.355 | 5.250 | 5.295 | 20,620 | +0.00(+0.00%) |
Apr 10, 2006 | 5.275 | 5.490 | 5.250 | 5.295 | 18,884 | +0.02(+0.38%) |
Apr 07, 2006 | 5.375 | 5.450 | 5.250 | 5.275 | 47,808 | -0.10(-1.95%) |
Apr 06, 2006 | 5.550 | 5.550 | 5.245 | 5.380 | 46,014 | -0.20(-3.50%) |
Apr 05, 2006 | 5.825 | 5.875 | 5.486 | 5.575 | 67,536 | +0.08(+1.46%) |
Apr 04, 2006 | 5.535 | 5.750 | 5.450 | 5.495 | 137,208 | -0.07(-1.26%) |
Apr 03, 2006 | 5.985 | 5.985 | 5.535 | 5.565 | 160,968 | +0.03(+0.54%) |
Mar 31, 2006 | 5.900 | 5.900 | 5.015 | 5.535 | 103,664 | -0.44(-7.36%) |
Mar 30, 2006 | 5.500 | 6.411 | 5.500 | 5.975 | 92,270 | +0.59(+10.96%) |
Mar 29, 2006 | 4.910 | 5.545 | 4.765 | 5.385 | 46,892 | +0.75(+16.31%) |
Mar 28, 2006 | 5.140 | 5.140 | 4.400 | 4.630 | 41,164 | +1.32(+39.74%) |
Mar 27, 2006 | 3.547 | 3.547 | 3.278 | 3.313 | 39,648 | -0.26(-7.33%) |
Mar 24, 2006 | 3.644 | 3.644 | 3.576 | 3.576 | 12,270 | -1.89(-34.59%) |
Mar 23, 2006 | 5.320 | 5.467 | 5.320 | 5.467 | 63,000 | +0.07(+1.36%) |
Mar 22, 2006 | 5.470 | 5.470 | 5.343 | 5.393 | 13,800 | -0.05(-0.98%) |
Mar 21, 2006 | 5.447 | 5.503 | 5.440 | 5.447 | 385,200 | +0.07(+1.24%) |
Mar 20, 2006 | 5.500 | 5.500 | 5.167 | 5.380 | 234,000 | -0.05(-0.86%) |
Mar 17, 2006 | 5.770 | 5.770 | 5.353 | 5.427 | 124,200 | +1.58(+41.16%) |
Mar 16, 2006 | 3.898 | 3.898 | 3.833 | 3.844 | 6,813 | +0.00(+0.00%) |
Mar 15, 2006 | 3.898 | 3.898 | 3.836 | 3.844 | 3,663 | +0.00(+0.00%) |
Mar 14, 2006 | 3.900 | 3.900 | 3.844 | 3.844 | 33,129 | -0.01(-0.17%) |
Mar 13, 2006 | 3.911 | 3.911 | 3.849 | 3.851 | 20,847 | -0.00(-0.12%) |
Mar 10, 2006 | 3.896 | 3.896 | 3.856 | 3.856 | 29,499 | +0.01(+0.35%) |
Mar 09, 2006 | 3.889 | 3.891 | 3.807 | 3.842 | 43,950 | +0.01(+0.23%) |
Mar 08, 2006 | 3.751 | 3.887 | 3.645 | 3.833 | 132,468 | +0.27(+7.68%) |
Mar 07, 2006 | 3.556 | 3.576 | 3.516 | 3.560 | 59,481 | +0.02(+0.44%) |
Mar 06, 2006 | 3.556 | 3.556 | 3.471 | 3.544 | 51,774 | -0.00(-0.10%) |
Mar 03, 2006 | 3.567 | 3.578 | 3.548 | 3.548 | 32,289 | -0.03(-0.83%) |
Mar 02, 2006 | 3.564 | 3.580 | 3.564 | 3.578 | 82,734 | +0.00(+0.00%) |