Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.770 | 2.900 | 2.750 | 2.790 | 102,000 | +0.00(+0.00%) |
Dec 28, 2006 | 2.760 | 2.830 | 2.720 | 2.790 | 150,500 | -0.01(-0.36%) |
Dec 27, 2006 | 2.760 | 2.914 | 2.747 | 2.800 | 87,900 | -0.05(-1.75%) |
Dec 26, 2006 | 2.960 | 2.960 | 2.820 | 2.850 | 74,400 | -0.11(-3.72%) |
Dec 22, 2006 | 2.990 | 2.990 | 2.950 | 2.960 | 72,900 | +0.02(+0.68%) |
Dec 21, 2006 | 3.000 | 3.000 | 2.920 | 2.940 | 45,700 | -0.06(-2.00%) |
Dec 20, 2006 | 3.000 | 3.019 | 2.950 | 3.000 | 49,200 | +0.10(+3.45%) |
Dec 19, 2006 | 2.690 | 3.050 | 2.680 | 2.900 | 172,400 | +0.19(+7.01%) |
Dec 18, 2006 | 2.600 | 2.720 | 2.600 | 2.710 | 98,400 | +0.05(+1.88%) |
Dec 15, 2006 | 2.850 | 2.850 | 2.660 | 2.660 | 160,400 | -0.21(-7.32%) |
Dec 14, 2006 | 2.980 | 3.000 | 2.870 | 2.870 | 110,200 | -0.07(-2.38%) |
Dec 13, 2006 | 3.180 | 3.190 | 2.900 | 2.940 | 138,200 | -0.24(-7.55%) |
Dec 12, 2006 | 2.990 | 3.180 | 2.650 | 3.180 | 666,100 | -0.97(-23.37%) |
Dec 11, 2006 | 4.280 | 4.280 | 4.100 | 4.150 | 301,200 | -0.10(-2.35%) |
Dec 08, 2006 | 4.260 | 4.310 | 4.220 | 4.250 | 134,700 | +0.00(+0.00%) |
Dec 07, 2006 | 4.250 | 4.270 | 4.190 | 4.250 | 253,800 | +0.05(+1.19%) |
Dec 06, 2006 | 4.250 | 4.280 | 4.200 | 4.200 | 120,900 | -0.04(-0.94%) |
Dec 05, 2006 | 4.320 | 4.330 | 4.170 | 4.240 | 86,500 | -0.05(-1.16%) |
Dec 04, 2006 | 4.380 | 4.380 | 4.180 | 4.290 | 176,000 | +0.16(+3.87%) |
Dec 01, 2006 | 4.200 | 4.260 | 4.100 | 4.130 | 24,100 | -0.16(-3.73%) |
Nov 30, 2006 | 4.000 | 4.400 | 4.000 | 4.290 | 466,600 | +0.29(+7.25%) |
Nov 29, 2006 | 3.830 | 4.100 | 3.830 | 4.000 | 20,400 | +0.15(+3.90%) |
Nov 28, 2006 | 3.920 | 3.940 | 3.800 | 3.850 | 25,600 | -0.01(-0.26%) |
Nov 27, 2006 | 3.980 | 3.980 | 3.860 | 3.860 | 54,500 | -0.09(-2.28%) |
Nov 24, 2006 | 3.960 | 3.961 | 3.950 | 3.950 | 7,600 | -0.01(-0.25%) |
Nov 22, 2006 | 3.970 | 3.980 | 3.900 | 3.960 | 9,200 | +0.00(+0.03%) |
Nov 21, 2006 | 3.980 | 3.990 | 3.959 | 3.959 | 3,300 | +0.04(+0.99%) |
Nov 20, 2006 | 3.890 | 4.000 | 3.890 | 3.920 | 39,100 | +0.03(+0.77%) |
Nov 17, 2006 | 3.890 | 3.920 | 3.880 | 3.890 | 23,400 | -0.07(-1.77%) |
Nov 16, 2006 | 4.000 | 4.000 | 3.890 | 3.960 | 7,900 | +0.06(+1.54%) |
Nov 15, 2006 | 4.000 | 4.000 | 3.870 | 3.900 | 26,600 | -0.12(-2.99%) |
Nov 14, 2006 | 4.020 | 4.020 | 3.990 | 4.020 | 2,200 | +0.05(+1.26%) |
Nov 13, 2006 | 4.000 | 4.060 | 3.950 | 3.970 | 18,500 | -0.03(-0.75%) |
Nov 10, 2006 | 4.070 | 4.090 | 3.970 | 4.000 | 8,300 | +0.00(+0.00%) |
Nov 09, 2006 | 4.070 | 4.070 | 4.000 | 4.000 | 7,800 | +0.00(+0.00%) |
Nov 08, 2006 | 4.060 | 4.080 | 4.000 | 4.000 | 7,000 | -0.06(-1.48%) |
Nov 07, 2006 | 4.020 | 4.080 | 4.000 | 4.060 | 31,100 | +0.06(+1.50%) |
Nov 06, 2006 | 4.050 | 4.050 | 3.970 | 4.000 | 14,100 | +0.01(+0.25%) |
Nov 03, 2006 | 3.910 | 4.080 | 3.910 | 3.990 | 7,000 | +0.12(+3.10%) |
Nov 02, 2006 | 3.920 | 3.940 | 3.790 | 3.870 | 16,300 | -0.11(-2.76%) |
Nov 01, 2006 | 3.970 | 4.130 | 3.970 | 3.980 | 9,600 | -0.11(-2.69%) |
Oct 31, 2006 | 4.140 | 4.140 | 3.910 | 4.090 | 16,700 | +0.03(+0.74%) |
Oct 30, 2006 | 4.080 | 4.100 | 4.050 | 4.060 | 23,400 | -0.02(-0.49%) |
Oct 27, 2006 | 4.110 | 4.110 | 3.940 | 4.080 | 39,700 | +0.01(+0.25%) |
Oct 26, 2006 | 4.050 | 4.190 | 4.050 | 4.070 | 17,300 | -0.06(-1.45%) |
Oct 25, 2006 | 4.150 | 4.230 | 4.075 | 4.130 | 25,400 | +0.02(+0.49%) |
Oct 24, 2006 | 4.100 | 4.240 | 4.030 | 4.110 | 14,300 | -0.04(-0.96%) |
Oct 23, 2006 | 4.420 | 4.500 | 4.020 | 4.150 | 21,700 | -0.40(-8.79%) |
Oct 20, 2006 | 4.430 | 4.550 | 4.387 | 4.550 | 6,600 | +0.06(+1.34%) |
Oct 19, 2006 | 4.440 | 4.490 | 4.430 | 4.490 | 2,200 | -0.01(-0.22%) |
Oct 18, 2006 | 4.450 | 4.512 | 4.430 | 4.500 | 9,400 | +0.02(+0.45%) |
Oct 17, 2006 | 4.500 | 4.500 | 4.400 | 4.480 | 3,300 | +0.07(+1.59%) |
Oct 16, 2006 | 4.400 | 4.550 | 4.350 | 4.410 | 11,600 | -0.05(-1.12%) |
Oct 13, 2006 | 4.210 | 4.460 | 4.210 | 4.460 | 31,200 | +0.26(+6.19%) |
Oct 12, 2006 | 4.250 | 4.270 | 4.200 | 4.200 | 7,400 | +0.01(+0.24%) |
Oct 11, 2006 | 4.190 | 4.250 | 4.120 | 4.190 | 13,500 | +0.04(+0.96%) |
Oct 10, 2006 | 4.080 | 4.210 | 4.080 | 4.150 | 9,000 | +0.11(+2.72%) |
Oct 09, 2006 | 4.020 | 4.070 | 3.970 | 4.040 | 19,100 | -0.08(-1.94%) |
Oct 06, 2006 | 4.160 | 4.220 | 4.070 | 4.120 | 3,800 | -0.03(-0.72%) |
Oct 05, 2006 | 4.100 | 4.190 | 4.010 | 4.150 | 18,200 | +0.03(+0.73%) |
Oct 04, 2006 | 4.100 | 4.120 | 4.100 | 4.120 | 6,100 | +0.02(+0.49%) |
Oct 03, 2006 | 4.110 | 4.150 | 4.020 | 4.100 | 13,300 | -0.14(-3.30%) |
Oct 02, 2006 | 4.290 | 4.290 | 4.070 | 4.240 | 18,500 | +0.04(+0.95%) |
Sep 29, 2006 | 4.220 | 4.250 | 4.150 | 4.200 | 5,000 | -0.07(-1.64%) |
Sep 28, 2006 | 4.270 | 4.300 | 4.250 | 4.270 | 19,600 | +0.09(+2.15%) |
Sep 27, 2006 | 4.150 | 4.250 | 4.030 | 4.180 | 27,200 | +0.04(+0.97%) |
Sep 26, 2006 | 4.140 | 4.150 | 4.020 | 4.140 | 8,600 | +0.06(+1.47%) |
Sep 25, 2006 | 4.060 | 4.100 | 4.010 | 4.080 | 2,300 | +0.07(+1.74%) |
Sep 22, 2006 | 4.130 | 4.130 | 4.010 | 4.010 | 4,100 | -0.06(-1.47%) |
Sep 21, 2006 | 3.935 | 4.070 | 3.900 | 4.070 | 23,500 | +0.12(+3.04%) |
Sep 20, 2006 | 4.140 | 4.150 | 3.760 | 3.950 | 34,000 | -0.12(-2.95%) |
Sep 19, 2006 | 4.050 | 4.130 | 4.010 | 4.070 | 18,900 | +0.03(+0.74%) |
Sep 18, 2006 | 3.940 | 4.040 | 3.760 | 4.040 | 29,400 | +0.29(+7.73%) |
Sep 15, 2006 | 3.750 | 3.820 | 3.730 | 3.750 | 4,600 | +0.10(+2.74%) |
Sep 14, 2006 | 3.700 | 3.770 | 3.550 | 3.650 | 20,500 | +0.05(+1.39%) |
Sep 13, 2006 | 3.760 | 3.880 | 3.600 | 3.600 | 26,200 | -0.20(-5.26%) |
Sep 12, 2006 | 3.760 | 3.800 | 3.750 | 3.800 | 7,400 | +0.03(+0.80%) |
Sep 11, 2006 | 3.950 | 3.953 | 3.640 | 3.770 | 18,000 | -0.08(-2.08%) |
Sep 08, 2006 | 3.810 | 3.890 | 3.810 | 3.850 | 5,000 | +0.04(+1.05%) |
Sep 07, 2006 | 3.950 | 3.950 | 3.730 | 3.810 | 25,900 | -0.23(-5.69%) |
Sep 06, 2006 | 4.000 | 4.056 | 4.000 | 4.040 | 14,100 | +0.02(+0.50%) |
Sep 05, 2006 | 3.950 | 4.020 | 3.950 | 4.020 | 3,600 | +0.01(+0.25%) |
Sep 01, 2006 | 4.020 | 4.103 | 3.920 | 4.010 | 23,100 | -0.04(-0.99%) |
Aug 31, 2006 | 4.000 | 4.050 | 3.990 | 4.050 | 6,500 | +0.01(+0.25%) |
Aug 30, 2006 | 4.060 | 4.060 | 3.900 | 4.040 | 11,400 | -0.11(-2.65%) |
Aug 29, 2006 | 4.050 | 4.160 | 4.050 | 4.150 | 15,400 | +0.10(+2.47%) |
Aug 28, 2006 | 3.980 | 4.050 | 3.970 | 4.050 | 13,300 | +0.01(+0.25%) |
Aug 25, 2006 | 4.050 | 4.050 | 3.960 | 4.040 | 17,100 | -0.06(-1.46%) |
Aug 24, 2006 | 4.020 | 4.150 | 4.010 | 4.100 | 3,400 | -0.04(-0.97%) |
Aug 23, 2006 | 4.080 | 4.150 | 3.940 | 4.140 | 13,700 | +0.09(+2.22%) |
Aug 22, 2006 | 4.050 | 4.140 | 4.030 | 4.050 | 22,500 | -0.05(-1.22%) |
Aug 21, 2006 | 4.140 | 4.140 | 4.090 | 4.100 | 4,000 | -0.02(-0.49%) |
Aug 18, 2006 | 3.980 | 4.140 | 3.800 | 4.120 | 43,400 | +0.11(+2.74%) |
Aug 17, 2006 | 3.870 | 4.090 | 3.870 | 4.010 | 17,800 | +0.14(+3.62%) |
Aug 16, 2006 | 3.740 | 3.910 | 3.720 | 3.870 | 15,600 | +0.09(+2.38%) |
Aug 15, 2006 | 3.920 | 4.000 | 3.660 | 3.780 | 12,900 | -0.02(-0.53%) |
Aug 14, 2006 | 3.860 | 3.860 | 3.660 | 3.800 | 19,500 | -0.06(-1.55%) |
Aug 11, 2006 | 4.050 | 4.050 | 3.830 | 3.860 | 14,000 | +0.01(+0.26%) |
Aug 10, 2006 | 3.980 | 3.980 | 3.850 | 3.850 | 49,400 | -0.05(-1.28%) |
Aug 09, 2006 | 3.900 | 3.950 | 3.750 | 3.900 | 52,600 | -0.07(-1.76%) |
Aug 08, 2006 | 4.200 | 4.200 | 3.780 | 3.970 | 106,600 | -0.38(-8.73%) |
Aug 07, 2006 | 4.900 | 4.970 | 4.200 | 4.350 | 96,500 | -0.52(-10.68%) |
Aug 04, 2006 | 4.730 | 4.870 | 4.650 | 4.870 | 8,800 | +0.09(+1.88%) |
Aug 03, 2006 | 4.650 | 4.780 | 4.650 | 4.780 | 7,800 | +0.05(+1.06%) |
Aug 02, 2006 | 4.700 | 4.750 | 4.600 | 4.730 | 6,900 | +0.13(+2.83%) |
Aug 01, 2006 | 4.700 | 4.700 | 4.500 | 4.600 | 26,400 | -0.08(-1.71%) |
Jul 31, 2006 | 4.700 | 4.730 | 4.640 | 4.680 | 4,400 | -0.07(-1.47%) |
Jul 28, 2006 | 4.650 | 4.780 | 4.640 | 4.750 | 16,200 | +0.09(+1.93%) |
Jul 27, 2006 | 4.710 | 4.750 | 4.660 | 4.660 | 6,200 | -0.17(-3.52%) |
Jul 26, 2006 | 4.660 | 4.830 | 4.660 | 4.830 | 5,900 | +0.06(+1.26%) |
Jul 25, 2006 | 4.800 | 4.800 | 4.640 | 4.770 | 9,800 | -0.11(-2.25%) |
Jul 24, 2006 | 4.800 | 4.880 | 4.750 | 4.880 | 4,300 | +0.02(+0.41%) |
Jul 21, 2006 | 4.900 | 4.950 | 4.728 | 4.860 | 6,900 | -0.05(-1.02%) |
Jul 20, 2006 | 4.750 | 4.950 | 4.750 | 4.910 | 14,000 | +0.07(+1.45%) |
Jul 19, 2006 | 4.600 | 4.840 | 4.540 | 4.840 | 38,300 | +0.23(+4.99%) |
Jul 18, 2006 | 4.590 | 4.610 | 4.380 | 4.610 | 12,800 | -0.02(-0.43%) |
Jul 17, 2006 | 4.640 | 4.640 | 4.570 | 4.630 | 7,200 | -0.02(-0.43%) |
Jul 14, 2006 | 4.740 | 4.780 | 4.580 | 4.650 | 11,900 | +0.01(+0.22%) |
Jul 13, 2006 | 4.680 | 4.780 | 4.580 | 4.640 | 31,200 | -0.15(-3.13%) |
Jul 12, 2006 | 4.700 | 4.900 | 4.560 | 4.790 | 27,800 | -0.07(-1.44%) |
Jul 11, 2006 | 4.700 | 4.890 | 4.520 | 4.860 | 32,700 | +0.07(+1.46%) |
Jul 10, 2006 | 4.770 | 4.790 | 4.650 | 4.790 | 34,700 | +0.01(+0.21%) |
Jul 07, 2006 | 4.810 | 4.810 | 4.780 | 4.780 | 20,100 | +0.03(+0.63%) |
Jul 06, 2006 | 4.750 | 4.940 | 4.680 | 4.750 | 65,300 | -0.06(-1.25%) |
Jul 05, 2006 | 4.800 | 4.910 | 4.750 | 4.810 | 48,200 | -0.16(-3.22%) |
Jul 03, 2006 | 4.830 | 4.970 | 4.760 | 4.970 | 4,400 | -0.00(-0.00%) |
Jun 30, 2006 | 4.990 | 4.990 | 4.760 | 4.970 | 8,200 | +0.05(+1.02%) |
Jun 29, 2006 | 4.990 | 4.990 | 4.900 | 4.920 | 16,100 | -0.03(-0.61%) |
Jun 28, 2006 | 5.000 | 5.000 | 4.750 | 4.950 | 28,000 | -0.05(-1.00%) |
Jun 27, 2006 | 5.120 | 5.122 | 4.910 | 5.000 | 5,900 | -0.03(-0.60%) |
Jun 26, 2006 | 5.100 | 5.100 | 5.030 | 5.030 | 4,800 | -0.16(-3.08%) |
Jun 23, 2006 | 5.200 | 5.200 | 5.000 | 5.190 | 14,100 | -0.01(-0.19%) |
Jun 22, 2006 | 5.110 | 5.200 | 5.100 | 5.200 | 5,400 | +0.05(+0.97%) |
Jun 21, 2006 | 5.100 | 5.160 | 5.000 | 5.150 | 7,400 | -0.03(-0.58%) |
Jun 20, 2006 | 5.210 | 5.230 | 4.900 | 5.180 | 14,500 | -0.04(-0.77%) |
Jun 19, 2006 | 5.150 | 5.220 | 5.000 | 5.220 | 12,100 | +0.02(+0.38%) |
Jun 16, 2006 | 5.140 | 5.220 | 5.100 | 5.200 | 15,900 | +0.05(+0.97%) |
Jun 15, 2006 | 4.910 | 5.150 | 4.810 | 5.150 | 29,100 | +0.23(+4.67%) |
Jun 14, 2006 | 4.680 | 4.920 | 4.680 | 4.920 | 26,300 | +0.14(+2.93%) |
Jun 13, 2006 | 4.800 | 4.920 | 4.650 | 4.780 | 37,700 | -0.12(-2.45%) |
Jun 12, 2006 | 5.050 | 5.050 | 4.900 | 4.900 | 5,000 | -0.05(-1.01%) |
Jun 09, 2006 | 4.950 | 5.050 | 4.630 | 4.950 | 96,500 | -0.15(-2.94%) |
Jun 08, 2006 | 5.200 | 5.200 | 4.910 | 5.100 | 29,900 | -0.06(-1.16%) |
Jun 07, 2006 | 5.200 | 5.300 | 5.010 | 5.160 | 28,700 | -0.04(-0.77%) |
Jun 06, 2006 | 5.120 | 5.200 | 5.000 | 5.200 | 47,600 | -0.05(-0.95%) |
Jun 05, 2006 | 5.200 | 5.250 | 5.000 | 5.250 | 35,700 | +0.00(+0.00%) |
Jun 02, 2006 | 5.220 | 5.250 | 5.160 | 5.250 | 11,200 | +0.02(+0.38%) |
Jun 01, 2006 | 5.090 | 5.230 | 5.090 | 5.230 | 11,200 | +0.13(+2.55%) |
May 31, 2006 | 5.220 | 5.220 | 5.100 | 5.100 | 24,400 | -0.08(-1.54%) |
May 30, 2006 | 5.280 | 5.400 | 5.060 | 5.180 | 28,600 | -0.14(-2.63%) |
May 26, 2006 | 5.350 | 5.440 | 5.200 | 5.320 | 9,500 | +0.01(+0.19%) |
May 25, 2006 | 5.500 | 5.580 | 5.150 | 5.310 | 20,800 | -0.19(-3.45%) |
May 24, 2006 | 5.580 | 5.580 | 5.080 | 5.500 | 29,600 | +0.05(+0.92%) |
May 23, 2006 | 5.200 | 5.479 | 5.164 | 5.450 | 19,700 | +0.28(+5.42%) |
May 22, 2006 | 5.010 | 5.180 | 5.000 | 5.170 | 38,100 | +0.07(+1.37%) |
May 19, 2006 | 5.150 | 5.230 | 5.010 | 5.100 | 36,600 | -0.00(-0.00%) |
May 18, 2006 | 5.100 | 5.220 | 5.060 | 5.100 | 50,200 | -0.08(-1.54%) |
May 17, 2006 | 5.220 | 5.250 | 5.000 | 5.180 | 37,000 | -0.10(-1.89%) |
May 16, 2006 | 5.050 | 5.300 | 5.000 | 5.280 | 48,800 | +0.13(+2.52%) |
May 15, 2006 | 5.000 | 5.150 | 4.950 | 5.150 | 131,200 | -0.10(-1.90%) |
May 12, 2006 | 5.170 | 5.400 | 5.150 | 5.250 | 68,600 | +0.01(+0.19%) |
May 11, 2006 | 5.400 | 5.420 | 5.130 | 5.240 | 172,200 | -0.23(-4.20%) |
May 10, 2006 | 5.300 | 5.490 | 5.300 | 5.470 | 47,600 | +0.12(+2.24%) |
May 09, 2006 | 5.450 | 5.450 | 5.280 | 5.350 | 109,100 | -0.15(-2.73%) |
May 08, 2006 | 6.500 | 6.580 | 5.220 | 5.500 | 368,600 | -1.02(-15.64%) |
May 05, 2006 | 6.560 | 6.560 | 6.380 | 6.520 | 26,900 | +0.02(+0.31%) |
May 04, 2006 | 6.400 | 6.580 | 6.350 | 6.500 | 47,200 | +0.00(+0.00%) |
May 03, 2006 | 6.720 | 6.750 | 6.400 | 6.500 | 63,100 | -0.20(-2.99%) |
May 02, 2006 | 6.680 | 6.780 | 6.650 | 6.700 | 52,100 | +0.03(+0.45%) |
May 01, 2006 | 6.580 | 6.680 | 6.400 | 6.670 | 78,200 | +0.09(+1.37%) |
Apr 28, 2006 | 6.530 | 6.580 | 6.450 | 6.580 | 11,900 | +0.00(+0.00%) |
Apr 27, 2006 | 6.800 | 6.800 | 6.350 | 6.580 | 43,900 | -0.17(-2.52%) |
Apr 26, 2006 | 6.380 | 6.860 | 6.350 | 6.750 | 99,000 | +0.35(+5.47%) |
Apr 25, 2006 | 6.400 | 6.440 | 6.310 | 6.400 | 31,000 | +0.05(+0.79%) |
Apr 24, 2006 | 6.250 | 6.350 | 6.210 | 6.350 | 41,700 | +0.01(+0.16%) |
Apr 21, 2006 | 6.320 | 6.340 | 6.180 | 6.340 | 13,000 | +0.00(+0.00%) |
Apr 20, 2006 | 6.430 | 6.480 | 6.222 | 6.340 | 32,700 | -0.08(-1.25%) |
Apr 19, 2006 | 6.200 | 6.500 | 6.200 | 6.420 | 115,800 | +0.25(+4.05%) |
Apr 18, 2006 | 5.770 | 6.200 | 5.770 | 6.170 | 115,000 | +0.42(+7.30%) |
Apr 17, 2006 | 5.620 | 5.750 | 5.530 | 5.750 | 66,900 | +0.07(+1.23%) |
Apr 13, 2006 | 5.710 | 5.740 | 5.610 | 5.680 | 26,200 | -0.03(-0.53%) |
Apr 12, 2006 | 5.750 | 5.850 | 5.500 | 5.710 | 89,100 | -0.15(-2.56%) |
Apr 11, 2006 | 5.830 | 6.000 | 5.630 | 5.860 | 66,600 | -0.02(-0.34%) |
Apr 10, 2006 | 5.950 | 6.010 | 5.850 | 5.880 | 22,300 | -0.04(-0.68%) |
Apr 07, 2006 | 6.000 | 6.000 | 5.740 | 5.920 | 41,000 | -0.03(-0.50%) |
Apr 06, 2006 | 6.080 | 6.120 | 5.870 | 5.950 | 33,700 | -0.13(-2.14%) |
Apr 05, 2006 | 6.050 | 6.170 | 6.050 | 6.080 | 29,700 | -0.10(-1.62%) |
Apr 04, 2006 | 6.150 | 6.200 | 6.050 | 6.180 | 18,300 | -0.02(-0.32%) |
Apr 03, 2006 | 5.900 | 6.200 | 5.900 | 6.200 | 77,700 | +0.30(+5.08%) |
Mar 31, 2006 | 6.130 | 6.240 | 5.900 | 5.900 | 66,000 | -0.24(-3.91%) |
Mar 30, 2006 | 5.900 | 6.190 | 5.900 | 6.140 | 59,800 | +0.24(+4.07%) |
Mar 29, 2006 | 5.600 | 5.960 | 5.550 | 5.900 | 94,300 | +0.36(+6.50%) |
Mar 28, 2006 | 5.500 | 5.540 | 5.400 | 5.540 | 34,600 | -0.02(-0.36%) |
Mar 27, 2006 | 5.600 | 5.640 | 5.550 | 5.560 | 48,700 | -0.13(-2.29%) |
Mar 24, 2006 | 5.790 | 5.790 | 5.570 | 5.690 | 25,800 | -0.01(-0.17%) |
Mar 23, 2006 | 5.700 | 5.800 | 5.570 | 5.700 | 58,200 | -0.05(-0.87%) |
Mar 22, 2006 | 5.400 | 5.750 | 5.100 | 5.750 | 377,700 | +0.35(+6.48%) |
Mar 21, 2006 | 5.490 | 5.490 | 5.400 | 5.400 | 51,400 | -0.09(-1.64%) |
Mar 20, 2006 | 5.530 | 5.560 | 5.400 | 5.490 | 82,700 | -0.07(-1.26%) |
Mar 17, 2006 | 5.540 | 5.640 | 5.540 | 5.560 | 26,100 | -0.04(-0.71%) |
Mar 16, 2006 | 5.600 | 5.650 | 5.520 | 5.600 | 61,800 | -0.02(-0.36%) |
Mar 15, 2006 | 5.750 | 5.800 | 5.610 | 5.620 | 31,600 | -0.05(-0.88%) |
Mar 14, 2006 | 5.680 | 5.800 | 5.610 | 5.670 | 38,800 | -0.13(-2.25%) |
Mar 13, 2006 | 5.800 | 5.900 | 5.700 | 5.800 | 61,800 | +0.10(+1.75%) |
Mar 10, 2006 | 5.560 | 5.700 | 5.480 | 5.700 | 60,600 | +0.14(+2.52%) |
Mar 09, 2006 | 5.650 | 5.670 | 5.530 | 5.560 | 44,100 | -0.04(-0.71%) |
Mar 08, 2006 | 5.660 | 5.700 | 5.540 | 5.600 | 68,200 | -0.12(-2.10%) |
Mar 07, 2006 | 5.800 | 5.829 | 5.710 | 5.720 | 61,900 | -0.06(-1.04%) |
Mar 06, 2006 | 5.730 | 5.940 | 5.720 | 5.780 | 69,000 | +0.00(+0.00%) |
Mar 03, 2006 | 5.750 | 5.890 | 5.700 | 5.780 | 79,500 | +0.01(+0.17%) |
Mar 02, 2006 | 5.600 | 5.910 | 5.550 | 5.770 | 87,000 | +0.13(+2.30%) |
Mar 01, 2006 | 5.610 | 5.700 | 5.410 | 5.640 | 182,500 | +0.03(+0.53%) |
Feb 28, 2006 | 5.720 | 5.700 | 5.550 | 5.610 | 83,300 | -0.11(-1.92%) |
Feb 27, 2006 | 5.910 | 6.600 | 5.560 | 5.720 | 134,800 | -0.21(-3.54%) |
Feb 24, 2006 | 6.050 | 6.120 | 5.900 | 5.930 | 81,600 | -0.12(-1.98%) |
Feb 23, 2006 | 6.170 | 6.190 | 6.000 | 6.050 | 45,700 | -0.10(-1.63%) |
Feb 22, 2006 | 6.000 | 6.400 | 6.000 | 6.150 | 103,400 | +0.17(+2.84%) |
Feb 21, 2006 | 6.300 | 6.300 | 5.850 | 5.980 | 185,000 | -0.30(-4.78%) |
Feb 17, 2006 | 6.350 | 6.390 | 6.250 | 6.280 | 85,800 | -0.11(-1.72%) |
Feb 16, 2006 | 6.480 | 6.550 | 6.310 | 6.390 | 94,400 | -0.11(-1.69%) |
Feb 15, 2006 | 6.380 | 6.670 | 6.250 | 6.500 | 128,400 | -0.02(-0.31%) |
Feb 14, 2006 | 6.610 | 6.700 | 6.350 | 6.520 | 123,800 | -0.09(-1.36%) |
Feb 13, 2006 | 6.490 | 6.770 | 6.400 | 6.610 | 233,800 | +0.25(+3.93%) |
Feb 10, 2006 | 6.610 | 6.610 | 6.250 | 6.360 | 272,700 | -0.34(-5.07%) |
Feb 09, 2006 | 7.080 | 7.100 | 6.610 | 6.700 | 262,400 | -0.27(-3.87%) |
Feb 08, 2006 | 8.090 | 8.250 | 6.430 | 6.970 | 987,200 | -1.43(-17.02%) |
Feb 07, 2006 | 8.490 | 8.590 | 8.250 | 8.400 | 97,000 | -0.03(-0.36%) |
Feb 06, 2006 | 8.600 | 8.630 | 8.220 | 8.430 | 120,600 | -0.07(-0.82%) |
Feb 03, 2006 | 8.450 | 9.090 | 8.210 | 8.500 | 184,800 | +0.00(+0.00%) |
Feb 02, 2006 | 8.800 | 8.800 | 8.300 | 8.500 | 218,800 | -0.40(-4.49%) |
Feb 01, 2006 | 7.990 | 8.900 | 7.990 | 8.900 | 355,300 | +0.93(+11.67%) |
Jan 31, 2006 | 7.510 | 8.000 | 7.500 | 7.970 | 160,700 | +0.44(+5.84%) |
Jan 30, 2006 | 7.320 | 7.760 | 7.320 | 7.530 | 224,000 | +0.22(+3.01%) |
Jan 27, 2006 | 8.000 | 8.250 | 7.150 | 7.310 | 1,062,900 | -0.71(-8.85%) |
Jan 26, 2006 | 7.470 | 8.100 | 7.470 | 8.020 | 670,600 | +0.62(+8.38%) |
Jan 25, 2006 | 7.300 | 7.430 | 7.250 | 7.400 | 82,000 | +0.22(+3.06%) |
Jan 24, 2006 | 7.210 | 7.320 | 7.090 | 7.180 | 88,600 | -0.02(-0.28%) |
Jan 23, 2006 | 7.300 | 7.390 | 7.030 | 7.200 | 263,600 | -0.05(-0.69%) |
Jan 20, 2006 | 7.380 | 7.630 | 7.100 | 7.250 | 175,000 | -0.14(-1.89%) |
Jan 19, 2006 | 7.650 | 7.700 | 7.200 | 7.390 | 109,000 | -0.15(-1.99%) |
Jan 18, 2006 | 7.550 | 7.550 | 7.060 | 7.540 | 260,200 | -0.06(-0.79%) |
Jan 17, 2006 | 7.750 | 7.950 | 7.550 | 7.600 | 296,800 | +0.00(+0.00%) |
Jan 13, 2006 | 7.470 | 7.620 | 7.000 | 7.600 | 357,800 | +0.10(+1.33%) |
Jan 12, 2006 | 7.480 | 7.850 | 7.250 | 7.500 | 361,000 | +0.03(+0.40%) |
Jan 11, 2006 | 7.850 | 7.900 | 7.100 | 7.470 | 509,200 | +0.02(+0.27%) |
Jan 10, 2006 | 7.410 | 7.610 | 7.200 | 7.450 | 351,700 | +0.28(+3.91%) |
Jan 09, 2006 | 6.950 | 7.439 | 6.950 | 7.170 | 529,400 | +0.30(+4.37%) |
Jan 06, 2006 | 6.750 | 7.190 | 6.520 | 6.870 | 332,300 | +0.18(+2.69%) |
Jan 05, 2006 | 6.410 | 6.700 | 6.280 | 6.690 | 230,700 | +0.29(+4.53%) |
Jan 04, 2006 | 6.230 | 6.490 | 6.120 | 6.400 | 147,300 | +0.18(+2.89%) |