Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.060 | 3.150 | 3.060 | 3.100 | 71,605 | -0.01(-0.32%) |
Feb 27, 2007 | 3.120 | 3.140 | 3.050 | 3.110 | 56,987 | -0.04(-1.27%) |
Feb 26, 2007 | 3.130 | 3.260 | 3.130 | 3.150 | 106,000 | -0.04(-1.25%) |
Feb 23, 2007 | 3.130 | 3.200 | 3.070 | 3.190 | 137,612 | +0.03(+0.95%) |
Feb 22, 2007 | 3.140 | 3.200 | 3.140 | 3.160 | 46,450 | -0.01(-0.32%) |
Feb 21, 2007 | 3.140 | 3.200 | 3.100 | 3.170 | 60,890 | +0.01(+0.32%) |
Feb 20, 2007 | 3.140 | 3.200 | 3.070 | 3.160 | 62,415 | -0.01(-0.32%) |
Feb 16, 2007 | 3.220 | 3.250 | 3.075 | 3.170 | 68,872 | -0.08(-2.46%) |
Feb 15, 2007 | 3.064 | 3.270 | 3.064 | 3.250 | 32,348 | +0.08(+2.52%) |
Feb 14, 2007 | 3.160 | 3.210 | 3.130 | 3.170 | 73,443 | -0.01(-0.31%) |
Feb 13, 2007 | 3.330 | 3.330 | 3.130 | 3.180 | 57,500 | -0.12(-3.64%) |
Feb 12, 2007 | 3.240 | 3.350 | 3.220 | 3.300 | 95,702 | +0.07(+2.17%) |
Feb 09, 2007 | 3.190 | 3.280 | 3.180 | 3.230 | 46,893 | +0.04(+1.25%) |
Feb 08, 2007 | 3.140 | 3.280 | 3.130 | 3.190 | 86,095 | -0.01(-0.31%) |
Feb 07, 2007 | 3.170 | 3.250 | 3.150 | 3.200 | 88,726 | +0.03(+0.95%) |
Feb 06, 2007 | 3.230 | 3.230 | 3.140 | 3.170 | 31,250 | -0.03(-0.94%) |
Feb 05, 2007 | 3.250 | 3.260 | 3.150 | 3.200 | 222,943 | +0.02(+0.63%) |
Feb 02, 2007 | 3.190 | 3.250 | 3.180 | 3.180 | 61,766 | -0.04(-1.24%) |
Feb 01, 2007 | 3.120 | 3.240 | 3.120 | 3.220 | 40,989 | +0.07(+2.22%) |
Jan 31, 2007 | 3.130 | 3.170 | 3.070 | 3.150 | 52,793 | -0.01(-0.32%) |
Jan 30, 2007 | 3.170 | 3.230 | 3.120 | 3.160 | 40,134 | -0.04(-1.25%) |
Jan 29, 2007 | 3.210 | 3.260 | 3.200 | 3.200 | 56,063 | -0.04(-1.23%) |
Jan 26, 2007 | 3.110 | 3.240 | 3.110 | 3.240 | 42,549 | +0.08(+2.53%) |
Jan 25, 2007 | 3.200 | 3.240 | 3.160 | 3.160 | 35,156 | -0.03(-0.94%) |
Jan 24, 2007 | 3.090 | 3.220 | 3.040 | 3.190 | 58,756 | +0.15(+4.93%) |
Jan 23, 2007 | 2.970 | 3.040 | 2.970 | 3.040 | 30,800 | +0.04(+1.33%) |
Jan 22, 2007 | 2.950 | 3.060 | 2.950 | 3.000 | 18,850 | +0.02(+0.67%) |
Jan 19, 2007 | 2.920 | 3.100 | 2.920 | 2.980 | 74,842 | +0.04(+1.36%) |
Jan 18, 2007 | 2.950 | 3.040 | 2.920 | 2.940 | 79,200 | -0.03(-1.01%) |
Jan 17, 2007 | 2.940 | 2.990 | 2.910 | 2.970 | 83,137 | +0.02(+0.68%) |
Jan 16, 2007 | 2.980 | 2.980 | 2.910 | 2.950 | 45,919 | +0.00(+0.00%) |
Jan 12, 2007 | 3.040 | 3.050 | 2.910 | 2.950 | 47,051 | -0.12(-3.91%) |
Jan 11, 2007 | 2.850 | 3.090 | 2.850 | 3.070 | 109,385 | +0.19(+6.60%) |
Jan 10, 2007 | 2.840 | 2.880 | 2.840 | 2.880 | 21,053 | +0.03(+1.05%) |
Jan 09, 2007 | 2.820 | 2.880 | 2.800 | 2.850 | 228,497 | +0.02(+0.71%) |
Jan 08, 2007 | 2.800 | 2.950 | 2.800 | 2.830 | 80,454 | +0.03(+1.07%) |
Jan 05, 2007 | 2.800 | 2.910 | 2.800 | 2.800 | 70,441 | +0.00(+0.00%) |
Jan 04, 2007 | 2.800 | 2.830 | 2.790 | 2.800 | 46,470 | +0.00(+0.00%) |
Jan 03, 2007 | 2.780 | 2.850 | 2.780 | 2.800 | 61,261 | -0.01(-0.36%) |
Dec 29, 2006 | 2.780 | 2.860 | 2.640 | 2.810 | 200,745 | +0.01(+0.36%) |
Dec 28, 2006 | 2.750 | 2.810 | 2.700 | 2.800 | 83,086 | +0.04(+1.45%) |
Dec 27, 2006 | 2.730 | 2.770 | 2.730 | 2.760 | 106,781 | +0.03(+1.10%) |
Dec 26, 2006 | 2.870 | 2.870 | 2.700 | 2.730 | 75,271 | -0.12(-4.21%) |
Dec 22, 2006 | 2.800 | 2.850 | 2.730 | 2.850 | 40,936 | +0.10(+3.64%) |
Dec 21, 2006 | 2.720 | 2.800 | 2.700 | 2.750 | 46,064 | +0.00(+0.00%) |
Dec 20, 2006 | 2.690 | 2.770 | 2.690 | 2.750 | 38,280 | +0.05(+1.85%) |
Dec 19, 2006 | 2.700 | 2.740 | 2.670 | 2.700 | 71,652 | +0.00(+0.00%) |
Dec 18, 2006 | 2.690 | 2.700 | 2.660 | 2.700 | 51,777 | -0.02(-0.74%) |
Dec 15, 2006 | 2.720 | 2.750 | 2.680 | 2.720 | 46,013 | +0.00(+0.00%) |
Dec 14, 2006 | 2.830 | 2.830 | 2.650 | 2.720 | 157,404 | -0.10(-3.55%) |
Dec 13, 2006 | 2.850 | 2.870 | 2.790 | 2.820 | 61,069 | -0.02(-0.70%) |
Dec 12, 2006 | 2.830 | 2.880 | 2.830 | 2.840 | 47,112 | +0.00(+0.00%) |
Dec 11, 2006 | 2.860 | 2.860 | 2.840 | 2.840 | 29,560 | -0.02(-0.70%) |
Dec 08, 2006 | 2.930 | 2.930 | 2.820 | 2.860 | 64,972 | +0.01(+0.35%) |
Dec 07, 2006 | 2.860 | 2.950 | 2.830 | 2.850 | 98,788 | -0.03(-1.04%) |
Dec 06, 2006 | 2.880 | 2.900 | 2.850 | 2.880 | 22,925 | -0.01(-0.35%) |
Dec 05, 2006 | 2.840 | 2.900 | 2.840 | 2.890 | 36,830 | +0.03(+1.05%) |
Dec 04, 2006 | 2.860 | 2.870 | 2.830 | 2.860 | 137,120 | -0.07(-2.39%) |
Dec 01, 2006 | 2.970 | 2.970 | 2.880 | 2.930 | 58,516 | +0.01(+0.34%) |
Nov 30, 2006 | 2.930 | 2.951 | 2.910 | 2.920 | 20,700 | -0.02(-0.68%) |
Nov 29, 2006 | 3.000 | 3.022 | 2.910 | 2.940 | 28,089 | -0.04(-1.34%) |
Nov 28, 2006 | 2.970 | 2.980 | 2.910 | 2.980 | 51,600 | -0.01(-0.33%) |
Nov 27, 2006 | 2.990 | 3.040 | 2.970 | 2.990 | 33,259 | +0.02(+0.67%) |
Nov 24, 2006 | 2.960 | 2.988 | 2.960 | 2.970 | 22,518 | -0.03(-1.00%) |
Nov 22, 2006 | 3.090 | 3.090 | 2.970 | 3.000 | 50,286 | -0.04(-1.32%) |
Nov 21, 2006 | 3.100 | 3.240 | 2.980 | 3.040 | 236,601 | +0.15(+5.19%) |
Nov 20, 2006 | 2.920 | 2.990 | 2.860 | 2.890 | 40,888 | -0.06(-2.03%) |
Nov 17, 2006 | 2.970 | 2.980 | 2.900 | 2.950 | 18,710 | +0.00(+0.00%) |
Nov 16, 2006 | 2.870 | 2.980 | 2.860 | 2.950 | 29,920 | +0.08(+2.79%) |
Nov 15, 2006 | 2.850 | 2.970 | 2.830 | 2.870 | 90,434 | +0.03(+1.06%) |
Nov 14, 2006 | 2.950 | 2.980 | 2.800 | 2.840 | 174,032 | -0.14(-4.70%) |
Nov 13, 2006 | 2.900 | 2.980 | 2.850 | 2.980 | 76,153 | +0.08(+2.76%) |
Nov 10, 2006 | 3.060 | 3.070 | 2.890 | 2.900 | 119,823 | -0.11(-3.65%) |
Nov 09, 2006 | 3.040 | 3.050 | 2.980 | 3.010 | 76,646 | -0.06(-1.95%) |
Nov 08, 2006 | 3.160 | 3.190 | 3.020 | 3.070 | 134,517 | -0.11(-3.46%) |
Nov 07, 2006 | 3.200 | 3.220 | 3.150 | 3.180 | 42,947 | +0.01(+0.32%) |
Nov 06, 2006 | 3.200 | 3.205 | 3.170 | 3.170 | 58,613 | -0.02(-0.63%) |
Nov 03, 2006 | 3.180 | 3.250 | 3.180 | 3.190 | 40,186 | +0.00(+0.00%) |
Nov 02, 2006 | 3.300 | 3.310 | 3.160 | 3.190 | 68,413 | -0.18(-5.34%) |
Nov 01, 2006 | 3.310 | 3.410 | 3.310 | 3.370 | 46,948 | +0.05(+1.51%) |
Oct 31, 2006 | 3.390 | 3.400 | 3.320 | 3.320 | 40,781 | -0.01(-0.30%) |
Oct 30, 2006 | 3.350 | 3.410 | 3.320 | 3.330 | 48,050 | +0.00(+0.00%) |
Oct 27, 2006 | 3.410 | 3.410 | 3.310 | 3.330 | 19,707 | -0.08(-2.35%) |
Oct 26, 2006 | 3.360 | 3.470 | 3.300 | 3.410 | 38,704 | +0.00(+0.00%) |
Oct 25, 2006 | 3.310 | 3.410 | 3.300 | 3.410 | 29,608 | +0.11(+3.33%) |
Oct 24, 2006 | 3.400 | 3.470 | 3.300 | 3.300 | 45,695 | -0.08(-2.37%) |
Oct 23, 2006 | 3.449 | 3.460 | 3.360 | 3.380 | 58,997 | -0.02(-0.59%) |
Oct 20, 2006 | 3.300 | 3.490 | 3.300 | 3.400 | 67,751 | +0.14(+4.29%) |
Oct 19, 2006 | 3.330 | 3.330 | 3.190 | 3.260 | 35,015 | -0.07(-2.07%) |
Oct 18, 2006 | 3.400 | 3.400 | 3.250 | 3.329 | 43,453 | -0.05(-1.51%) |
Oct 17, 2006 | 3.400 | 3.410 | 3.240 | 3.380 | 45,372 | +0.02(+0.60%) |
Oct 16, 2006 | 3.220 | 3.470 | 3.200 | 3.360 | 88,301 | +0.14(+4.35%) |
Oct 13, 2006 | 3.120 | 3.230 | 3.120 | 3.220 | 34,110 | +0.11(+3.53%) |
Oct 12, 2006 | 3.110 | 3.210 | 3.110 | 3.110 | 74,378 | -0.03(-0.96%) |
Oct 11, 2006 | 3.230 | 3.270 | 3.140 | 3.140 | 54,768 | -0.07(-2.18%) |
Oct 10, 2006 | 3.180 | 3.230 | 3.160 | 3.210 | 21,007 | +0.03(+0.94%) |
Oct 09, 2006 | 3.090 | 3.230 | 3.090 | 3.180 | 50,469 | +0.05(+1.60%) |
Oct 06, 2006 | 3.150 | 3.160 | 3.080 | 3.130 | 54,571 | -0.06(-1.88%) |
Oct 05, 2006 | 3.180 | 3.230 | 3.160 | 3.190 | 68,066 | -0.02(-0.62%) |
Oct 04, 2006 | 3.180 | 3.300 | 3.000 | 3.210 | 92,075 | -0.04(-1.23%) |
Oct 03, 2006 | 3.140 | 3.300 | 3.140 | 3.250 | 97,057 | +0.04(+1.25%) |
Oct 02, 2006 | 3.400 | 4.170 | 3.050 | 3.210 | 1,264,748 | -0.19(-5.59%) |
Sep 29, 2006 | 3.200 | 3.539 | 3.100 | 3.400 | 191,647 | +0.15(+4.62%) |
Sep 28, 2006 | 3.100 | 3.270 | 3.100 | 3.250 | 65,054 | +0.15(+4.84%) |
Sep 27, 2006 | 3.120 | 3.122 | 3.060 | 3.100 | 91,892 | -0.06(-1.90%) |
Sep 26, 2006 | 3.100 | 3.160 | 3.080 | 3.160 | 55,793 | +0.06(+1.94%) |
Sep 25, 2006 | 3.100 | 3.110 | 3.070 | 3.100 | 35,247 | +0.01(+0.32%) |
Sep 22, 2006 | 3.120 | 3.120 | 3.080 | 3.090 | 21,798 | -0.01(-0.32%) |
Sep 21, 2006 | 3.120 | 3.120 | 3.070 | 3.100 | 34,507 | +0.02(+0.65%) |
Sep 20, 2006 | 3.260 | 3.300 | 3.050 | 3.080 | 49,965 | +0.02(+0.65%) |
Sep 19, 2006 | 3.100 | 3.100 | 3.050 | 3.060 | 29,539 | -0.01(-0.33%) |
Sep 18, 2006 | 3.100 | 3.100 | 3.000 | 3.070 | 19,032 | -0.03(-0.97%) |
Sep 15, 2006 | 3.150 | 3.150 | 3.000 | 3.100 | 45,673 | +0.01(+0.33%) |
Sep 14, 2006 | 3.150 | 3.160 | 3.050 | 3.090 | 37,432 | -0.06(-1.91%) |
Sep 13, 2006 | 3.100 | 3.190 | 3.090 | 3.150 | 25,111 | +0.03(+0.99%) |
Sep 12, 2006 | 3.240 | 3.240 | 3.100 | 3.119 | 66,298 | -0.12(-3.73%) |
Sep 11, 2006 | 3.220 | 3.300 | 3.180 | 3.240 | 17,845 | -0.03(-0.92%) |
Sep 08, 2006 | 3.260 | 3.280 | 3.200 | 3.270 | 16,644 | +0.05(+1.55%) |
Sep 07, 2006 | 3.400 | 3.400 | 3.180 | 3.220 | 72,500 | -0.16(-4.73%) |
Sep 06, 2006 | 3.360 | 3.400 | 3.360 | 3.380 | 35,567 | -0.02(-0.59%) |
Sep 05, 2006 | 3.400 | 3.400 | 3.300 | 3.400 | 101,880 | +0.12(+3.66%) |
Sep 01, 2006 | 3.330 | 3.390 | 3.180 | 3.280 | 100,988 | +0.05(+1.55%) |
Aug 31, 2006 | 3.200 | 3.260 | 3.180 | 3.230 | 81,757 | +0.03(+0.94%) |
Aug 30, 2006 | 3.230 | 3.250 | 3.150 | 3.200 | 49,702 | -0.03(-0.93%) |
Aug 29, 2006 | 3.220 | 3.280 | 3.170 | 3.230 | 40,299 | -0.02(-0.62%) |
Aug 28, 2006 | 3.300 | 3.400 | 3.050 | 3.250 | 184,444 | -0.08(-2.40%) |
Aug 25, 2006 | 3.360 | 3.370 | 3.300 | 3.330 | 70,489 | -0.01(-0.30%) |
Aug 24, 2006 | 3.370 | 3.370 | 3.310 | 3.340 | 35,191 | +0.01(+0.30%) |
Aug 23, 2006 | 3.330 | 3.340 | 3.300 | 3.330 | 39,865 | +0.00(+0.00%) |
Aug 22, 2006 | 3.400 | 3.400 | 3.300 | 3.330 | 69,143 | -0.07(-2.06%) |
Aug 21, 2006 | 3.320 | 3.400 | 3.260 | 3.400 | 90,260 | +0.14(+4.29%) |
Aug 18, 2006 | 3.300 | 3.320 | 3.250 | 3.260 | 63,132 | -0.04(-1.21%) |
Aug 17, 2006 | 3.210 | 3.380 | 3.210 | 3.300 | 175,501 | -0.04(-1.20%) |
Aug 16, 2006 | 3.360 | 3.380 | 3.300 | 3.340 | 168,881 | +0.03(+0.91%) |
Aug 15, 2006 | 3.270 | 3.400 | 3.250 | 3.310 | 184,848 | +0.09(+2.80%) |
Aug 14, 2006 | 3.060 | 3.250 | 3.060 | 3.220 | 219,179 | +0.22(+7.33%) |
Aug 11, 2006 | 2.820 | 3.000 | 2.820 | 3.000 | 176,280 | +0.30(+11.11%) |
Aug 10, 2006 | 2.590 | 2.710 | 2.580 | 2.700 | 54,518 | +0.08(+3.05%) |
Aug 09, 2006 | 2.550 | 2.680 | 2.500 | 2.620 | 64,250 | +0.06(+2.34%) |
Aug 08, 2006 | 2.690 | 2.760 | 2.530 | 2.560 | 99,604 | -0.22(-7.91%) |
Aug 07, 2006 | 2.750 | 2.780 | 2.690 | 2.780 | 50,441 | +0.00(+0.00%) |
Aug 04, 2006 | 2.720 | 2.800 | 2.690 | 2.780 | 54,514 | +0.10(+3.73%) |
Aug 03, 2006 | 2.680 | 2.720 | 2.650 | 2.680 | 63,734 | -0.04(-1.47%) |
Aug 02, 2006 | 2.720 | 2.780 | 2.680 | 2.720 | 103,511 | +0.02(+0.74%) |
Aug 01, 2006 | 2.940 | 2.950 | 2.650 | 2.700 | 405,486 | -0.30(-10.00%) |
Jul 31, 2006 | 2.480 | 3.500 | 2.480 | 3.000 | 927,544 | +0.60(+25.00%) |
Jul 28, 2006 | 2.460 | 2.470 | 2.400 | 2.400 | 33,848 | -0.05(-2.04%) |
Jul 27, 2006 | 2.450 | 2.460 | 2.420 | 2.450 | 14,991 | -0.05(-2.00%) |
Jul 26, 2006 | 2.560 | 2.560 | 2.450 | 2.500 | 24,225 | -0.05(-1.96%) |
Jul 25, 2006 | 2.360 | 2.620 | 2.320 | 2.550 | 70,441 | +0.17(+7.14%) |
Jul 24, 2006 | 2.310 | 2.390 | 2.310 | 2.380 | 17,006 | +0.08(+3.48%) |
Jul 21, 2006 | 2.260 | 2.310 | 2.260 | 2.300 | 35,151 | +0.02(+0.88%) |
Jul 20, 2006 | 2.300 | 2.370 | 2.250 | 2.280 | 17,711 | -0.09(-3.80%) |
Jul 19, 2006 | 2.260 | 2.390 | 2.260 | 2.370 | 58,835 | +0.08(+3.49%) |
Jul 18, 2006 | 2.280 | 2.290 | 2.260 | 2.290 | 30,517 | +0.02(+0.88%) |
Jul 17, 2006 | 2.300 | 2.320 | 2.140 | 2.270 | 69,335 | -0.07(-2.99%) |
Jul 14, 2006 | 2.360 | 2.370 | 2.300 | 2.340 | 32,969 | -0.02(-0.85%) |
Jul 13, 2006 | 2.570 | 2.570 | 2.270 | 2.360 | 224,140 | -0.22(-8.53%) |
Jul 12, 2006 | 2.610 | 2.620 | 2.580 | 2.580 | 28,660 | -0.07(-2.64%) |
Jul 11, 2006 | 2.580 | 2.650 | 2.580 | 2.650 | 31,661 | +0.03(+1.15%) |
Jul 10, 2006 | 2.700 | 2.700 | 2.600 | 2.620 | 36,178 | -0.05(-1.87%) |
Jul 07, 2006 | 2.650 | 2.710 | 2.600 | 2.670 | 125,313 | -0.01(-0.51%) |
Jul 06, 2006 | 2.700 | 2.720 | 2.650 | 2.684 | 70,312 | -0.02(-0.61%) |
Jul 05, 2006 | 2.865 | 2.900 | 2.630 | 2.700 | 140,722 | -0.19(-6.57%) |
Jul 03, 2006 | 2.910 | 2.960 | 2.890 | 2.890 | 19,335 | -0.03(-1.03%) |
Jun 30, 2006 | 2.880 | 2.920 | 2.830 | 2.920 | 41,399 | +0.07(+2.46%) |
Jun 29, 2006 | 2.610 | 2.940 | 2.610 | 2.850 | 110,900 | +0.22(+8.37%) |
Jun 28, 2006 | 2.560 | 2.640 | 2.550 | 2.630 | 58,413 | +0.05(+1.94%) |
Jun 27, 2006 | 2.650 | 2.670 | 2.580 | 2.580 | 19,700 | -0.07(-2.64%) |
Jun 26, 2006 | 2.650 | 2.680 | 2.620 | 2.650 | 35,600 | +0.00(+0.00%) |
Jun 23, 2006 | 2.620 | 2.670 | 2.580 | 2.650 | 124,596 | +0.00(+0.00%) |
Jun 22, 2006 | 2.620 | 2.660 | 2.550 | 2.650 | 146,361 | +0.05(+1.92%) |
Jun 21, 2006 | 2.600 | 2.628 | 2.540 | 2.600 | 138,858 | -0.02(-0.76%) |
Jun 20, 2006 | 2.800 | 2.890 | 2.610 | 2.620 | 115,601 | -0.19(-6.76%) |
Jun 19, 2006 | 2.930 | 2.930 | 2.780 | 2.810 | 56,211 | +0.01(+0.36%) |
Jun 16, 2006 | 2.850 | 3.000 | 2.800 | 2.800 | 161,755 | -0.07(-2.44%) |
Jun 15, 2006 | 2.890 | 2.970 | 2.860 | 2.870 | 130,676 | +0.00(+0.00%) |
Jun 14, 2006 | 2.940 | 2.960 | 2.840 | 2.870 | 173,832 | -0.08(-2.71%) |
Jun 13, 2006 | 2.970 | 3.010 | 2.950 | 2.950 | 224,018 | -0.05(-1.67%) |
Jun 12, 2006 | 3.030 | 3.060 | 2.950 | 3.000 | 166,990 | -0.06(-1.96%) |
Jun 09, 2006 | 3.050 | 3.090 | 3.030 | 3.060 | 152,885 | +0.00(+0.00%) |
Jun 08, 2006 | 3.040 | 3.290 | 3.000 | 3.060 | 293,970 | -0.04(-1.29%) |
Jun 07, 2006 | 3.060 | 3.150 | 3.060 | 3.100 | 328,655 | -0.04(-1.27%) |
Jun 06, 2006 | 3.320 | 3.320 | 3.100 | 3.140 | 56,910 | -0.09(-2.79%) |
Jun 05, 2006 | 3.200 | 3.298 | 3.200 | 3.230 | 62,746 | +0.03(+0.94%) |
Jun 02, 2006 | 3.080 | 3.210 | 3.040 | 3.200 | 143,645 | +0.08(+2.56%) |
Jun 01, 2006 | 3.040 | 3.120 | 3.040 | 3.120 | 55,345 | +0.06(+1.96%) |
May 31, 2006 | 3.100 | 3.180 | 3.050 | 3.060 | 92,675 | -0.05(-1.61%) |
May 30, 2006 | 3.060 | 3.110 | 3.040 | 3.110 | 87,924 | +0.00(+0.00%) |
May 26, 2006 | 3.080 | 3.180 | 3.080 | 3.110 | 41,100 | +0.04(+1.30%) |
May 25, 2006 | 3.000 | 3.080 | 3.000 | 3.070 | 50,107 | +0.06(+1.99%) |
May 24, 2006 | 3.000 | 3.040 | 3.000 | 3.010 | 82,890 | +0.01(+0.33%) |
May 23, 2006 | 3.010 | 3.060 | 3.000 | 3.000 | 73,593 | -0.01(-0.33%) |
May 22, 2006 | 2.970 | 3.020 | 2.970 | 3.010 | 153,084 | +0.00(+0.00%) |
May 19, 2006 | 2.980 | 3.030 | 2.980 | 3.010 | 31,016 | +0.01(+0.33%) |
May 18, 2006 | 3.020 | 3.040 | 2.950 | 3.000 | 87,747 | -0.03(-0.99%) |
May 17, 2006 | 3.050 | 3.200 | 3.000 | 3.030 | 39,847 | -0.07(-2.26%) |
May 16, 2006 | 3.080 | 3.110 | 3.060 | 3.100 | 82,430 | -0.01(-0.32%) |
May 15, 2006 | 3.160 | 3.220 | 3.070 | 3.110 | 175,111 | -0.09(-2.81%) |
May 12, 2006 | 2.960 | 3.280 | 2.910 | 3.200 | 213,190 | +0.24(+8.11%) |
May 11, 2006 | 3.000 | 3.064 | 2.940 | 2.960 | 228,277 | -0.09(-2.95%) |
May 10, 2006 | 2.990 | 3.050 | 2.900 | 3.050 | 194,250 | +0.00(+0.00%) |
May 09, 2006 | 3.180 | 3.180 | 3.050 | 3.050 | 111,397 | -0.10(-3.17%) |
May 08, 2006 | 3.220 | 3.290 | 3.150 | 3.150 | 98,908 | -0.06(-1.87%) |
May 05, 2006 | 3.120 | 3.240 | 3.120 | 3.210 | 66,358 | +0.08(+2.56%) |
May 04, 2006 | 3.200 | 3.210 | 3.090 | 3.130 | 313,770 | -0.10(-3.09%) |
May 03, 2006 | 3.220 | 3.260 | 3.170 | 3.230 | 67,654 | -0.01(-0.31%) |
May 02, 2006 | 3.350 | 3.368 | 3.200 | 3.240 | 158,307 | -0.09(-2.70%) |
May 01, 2006 | 3.490 | 3.490 | 3.310 | 3.330 | 107,236 | -0.16(-4.58%) |
Apr 28, 2006 | 3.450 | 3.500 | 3.400 | 3.490 | 81,100 | +0.04(+1.16%) |
Apr 27, 2006 | 3.450 | 3.520 | 3.450 | 3.450 | 102,407 | -0.02(-0.58%) |
Apr 26, 2006 | 3.490 | 3.520 | 3.420 | 3.470 | 74,186 | -0.02(-0.57%) |
Apr 25, 2006 | 3.500 | 3.530 | 3.450 | 3.490 | 87,137 | -0.09(-2.51%) |
Apr 24, 2006 | 3.550 | 3.670 | 3.450 | 3.580 | 88,880 | +0.01(+0.28%) |
Apr 21, 2006 | 3.700 | 3.710 | 3.440 | 3.570 | 213,999 | -0.13(-3.51%) |
Apr 20, 2006 | 3.635 | 3.810 | 3.600 | 3.700 | 88,433 | +0.01(+0.27%) |
Apr 19, 2006 | 3.640 | 3.750 | 3.500 | 3.690 | 72,622 | +0.07(+1.88%) |
Apr 18, 2006 | 3.520 | 3.640 | 3.450 | 3.622 | 189,177 | +0.10(+2.90%) |
Apr 17, 2006 | 3.490 | 3.530 | 3.400 | 3.520 | 76,120 | +0.05(+1.44%) |
Apr 13, 2006 | 3.420 | 3.510 | 3.420 | 3.470 | 66,633 | +0.05(+1.46%) |
Apr 12, 2006 | 3.440 | 3.570 | 3.350 | 3.420 | 88,851 | -0.02(-0.58%) |
Apr 11, 2006 | 3.480 | 3.570 | 3.350 | 3.440 | 99,708 | -0.03(-0.86%) |
Apr 10, 2006 | 3.680 | 3.690 | 3.460 | 3.470 | 144,627 | -0.23(-6.22%) |
Apr 07, 2006 | 3.730 | 3.730 | 3.650 | 3.700 | 65,935 | -0.03(-0.80%) |
Apr 06, 2006 | 3.710 | 3.821 | 3.700 | 3.730 | 64,780 | +0.00(+0.00%) |
Apr 05, 2006 | 3.840 | 3.870 | 3.670 | 3.730 | 127,700 | -0.09(-2.36%) |
Apr 04, 2006 | 3.580 | 3.840 | 3.520 | 3.820 | 236,435 | +0.24(+6.70%) |
Apr 03, 2006 | 3.750 | 3.790 | 3.520 | 3.580 | 177,061 | -0.12(-3.24%) |
Mar 31, 2006 | 3.580 | 3.820 | 3.580 | 3.700 | 151,657 | +0.10(+2.78%) |
Mar 30, 2006 | 3.650 | 3.850 | 3.450 | 3.600 | 218,449 | -0.13(-3.49%) |
Mar 29, 2006 | 3.710 | 3.900 | 3.670 | 3.730 | 117,334 | +0.02(+0.54%) |
Mar 28, 2006 | 3.890 | 3.930 | 3.670 | 3.710 | 182,878 | -0.20(-5.12%) |
Mar 27, 2006 | 3.900 | 3.990 | 3.840 | 3.910 | 72,029 | +0.02(+0.51%) |
Mar 24, 2006 | 3.800 | 3.940 | 3.670 | 3.890 | 114,939 | +0.12(+3.18%) |
Mar 23, 2006 | 3.900 | 3.930 | 3.540 | 3.770 | 220,100 | -0.17(-4.31%) |
Mar 22, 2006 | 3.460 | 3.980 | 3.260 | 3.940 | 487,300 | +0.51(+14.87%) |
Mar 21, 2006 | 3.510 | 3.510 | 3.310 | 3.430 | 199,108 | -0.11(-3.11%) |
Mar 20, 2006 | 3.580 | 3.630 | 3.520 | 3.540 | 136,348 | -0.08(-2.21%) |
Mar 17, 2006 | 3.610 | 3.740 | 3.550 | 3.620 | 138,625 | -0.03(-0.82%) |
Mar 16, 2006 | 3.770 | 3.850 | 3.590 | 3.650 | 195,536 | -0.09(-2.41%) |
Mar 15, 2006 | 3.730 | 3.870 | 3.640 | 3.740 | 144,345 | +0.11(+3.03%) |
Mar 14, 2006 | 3.740 | 3.750 | 3.580 | 3.630 | 305,052 | -0.15(-3.97%) |
Mar 13, 2006 | 3.980 | 4.058 | 3.700 | 3.780 | 247,959 | -0.18(-4.55%) |
Mar 10, 2006 | 3.970 | 4.020 | 3.950 | 3.960 | 60,870 | -0.01(-0.25%) |
Mar 09, 2006 | 4.060 | 4.250 | 3.940 | 3.970 | 236,724 | -0.03(-0.75%) |
Mar 08, 2006 | 4.010 | 4.110 | 3.900 | 4.000 | 265,100 | -0.05(-1.23%) |
Mar 07, 2006 | 4.100 | 4.220 | 4.000 | 4.050 | 198,525 | -0.07(-1.70%) |
Mar 06, 2006 | 4.210 | 4.300 | 4.100 | 4.120 | 150,493 | -0.18(-4.19%) |
Mar 03, 2006 | 4.300 | 4.420 | 4.280 | 4.300 | 112,971 | -0.04(-0.92%) |
Mar 02, 2006 | 4.520 | 4.550 | 4.270 | 4.340 | 171,816 | -0.16(-3.56%) |