Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 5.475 | 5.832 | 5.392 | 5.600 | 185,877 | -0.17(-2.88%) |
Nov 17, 2006 | 5.608 | 5.807 | 5.550 | 5.766 | 60,030 | +0.22(+3.89%) |
Nov 16, 2006 | 5.401 | 5.600 | 5.401 | 5.550 | 37,127 | +0.07(+1.36%) |
Nov 15, 2006 | 5.500 | 5.500 | 5.359 | 5.475 | 47,855 | +0.00(+0.00%) |
Nov 14, 2006 | 5.276 | 5.475 | 5.185 | 5.475 | 55,449 | +0.11(+2.01%) |
Nov 13, 2006 | 5.508 | 5.583 | 5.185 | 5.367 | 88,358 | -0.22(-4.01%) |
Nov 10, 2006 | 5.492 | 5.591 | 5.475 | 5.591 | 18,081 | +0.12(+2.28%) |
Nov 09, 2006 | 5.517 | 5.566 | 5.454 | 5.467 | 34,836 | -0.04(-0.75%) |
Nov 08, 2006 | 5.484 | 5.583 | 5.392 | 5.508 | 44,359 | +0.04(+0.76%) |
Nov 07, 2006 | 5.351 | 5.517 | 5.351 | 5.467 | 106,921 | +0.13(+2.49%) |
Nov 06, 2006 | 5.558 | 5.674 | 5.060 | 5.334 | 442,152 | -0.18(-3.31%) |
Nov 03, 2006 | 5.392 | 5.566 | 5.351 | 5.517 | 99,568 | +0.07(+1.37%) |
Nov 02, 2006 | 6.114 | 6.114 | 5.218 | 5.442 | 403,578 | -0.67(-10.99%) |
Nov 01, 2006 | 6.139 | 6.222 | 6.056 | 6.114 | 134,285 | -0.02(-0.41%) |
Oct 31, 2006 | 6.139 | 6.139 | 6.073 | 6.139 | 51,110 | +0.00(+0.00%) |
Oct 30, 2006 | 6.064 | 6.214 | 6.014 | 6.139 | 65,575 | +0.02(+0.41%) |
Oct 27, 2006 | 6.089 | 6.114 | 5.807 | 6.114 | 96,916 | +0.01(+0.14%) |
Oct 26, 2006 | 6.139 | 6.180 | 6.097 | 6.106 | 178,042 | -0.03(-0.54%) |
Oct 25, 2006 | 6.139 | 6.205 | 6.097 | 6.139 | 48,096 | +0.00(+0.00%) |
Oct 24, 2006 | 6.155 | 6.180 | 6.064 | 6.139 | 103,546 | +0.02(+0.41%) |
Oct 23, 2006 | 6.180 | 6.305 | 6.097 | 6.114 | 114,033 | +0.02(+0.27%) |
Oct 20, 2006 | 6.089 | 6.114 | 6.023 | 6.097 | 34,836 | +0.01(+0.14%) |
Oct 19, 2006 | 6.014 | 6.131 | 6.014 | 6.089 | 106,801 | -0.03(-0.54%) |
Oct 18, 2006 | 6.222 | 6.222 | 6.097 | 6.122 | 83,174 | -0.09(-1.47%) |
Oct 17, 2006 | 6.155 | 6.255 | 6.147 | 6.214 | 110,417 | +0.02(+0.40%) |
Oct 16, 2006 | 5.981 | 6.396 | 5.981 | 6.189 | 448,782 | +0.26(+4.34%) |
Oct 13, 2006 | 5.890 | 6.014 | 5.890 | 5.931 | 74,857 | +0.04(+0.70%) |
Oct 12, 2006 | 6.014 | 6.052 | 5.873 | 5.890 | 46,047 | -0.05(-0.84%) |
Oct 11, 2006 | 5.915 | 6.023 | 5.915 | 5.940 | 112,587 | +0.03(+0.56%) |
Oct 10, 2006 | 6.006 | 6.139 | 5.898 | 5.907 | 111,381 | -0.07(-1.11%) |
Oct 09, 2006 | 6.048 | 6.052 | 5.907 | 5.973 | 200,222 | +0.08(+1.41%) |
Oct 06, 2006 | 6.056 | 6.214 | 5.824 | 5.890 | 259,047 | +0.06(+1.00%) |
Oct 05, 2006 | 5.525 | 6.056 | 5.525 | 5.832 | 224,089 | +0.24(+4.30%) |
Oct 04, 2006 | 5.500 | 5.600 | 5.493 | 5.591 | 25,916 | +0.02(+0.45%) |
Oct 03, 2006 | 5.591 | 5.591 | 5.550 | 5.566 | 8,920 | -0.01(-0.15%) |
Oct 02, 2006 | 5.517 | 5.600 | 5.484 | 5.575 | 75,701 | +0.06(+1.05%) |
Sep 29, 2006 | 5.517 | 5.517 | 5.475 | 5.517 | 31,582 | +0.00(+0.00%) |
Sep 28, 2006 | 5.351 | 5.517 | 5.326 | 5.517 | 43,636 | +0.21(+3.91%) |
Sep 27, 2006 | 5.351 | 5.351 | 5.309 | 5.309 | 12,536 | +0.04(+0.79%) |
Sep 26, 2006 | 5.351 | 5.351 | 5.268 | 5.268 | 46,288 | -0.12(-2.31%) |
Sep 25, 2006 | 5.351 | 5.500 | 5.284 | 5.392 | 55,088 | +0.04(+0.78%) |
Sep 22, 2006 | 5.226 | 5.351 | 5.185 | 5.351 | 42,913 | +0.12(+2.38%) |
Sep 21, 2006 | 5.475 | 5.475 | 5.060 | 5.226 | 27,363 | -0.21(-3.82%) |
Sep 20, 2006 | 5.550 | 5.575 | 5.401 | 5.434 | 38,453 | -0.12(-2.09%) |
Sep 19, 2006 | 5.376 | 5.550 | 5.376 | 5.550 | 67,504 | +0.19(+3.56%) |
Sep 18, 2006 | 5.243 | 5.384 | 5.206 | 5.359 | 61,115 | +0.09(+1.73%) |
Sep 15, 2006 | 5.210 | 5.284 | 5.210 | 5.268 | 70,758 | +0.04(+0.79%) |
Sep 14, 2006 | 5.309 | 5.309 | 5.210 | 5.226 | 80,522 | -0.08(-1.56%) |
Sep 13, 2006 | 5.442 | 5.442 | 5.226 | 5.309 | 51,351 | -0.10(-1.84%) |
Sep 12, 2006 | 5.641 | 5.641 | 5.185 | 5.409 | 105,595 | -0.22(-3.83%) |
Sep 11, 2006 | 5.600 | 5.766 | 5.575 | 5.625 | 191,663 | +0.03(+0.59%) |
Sep 08, 2006 | 5.558 | 5.600 | 5.525 | 5.591 | 28,448 | +0.12(+2.12%) |
Sep 07, 2006 | 5.517 | 5.517 | 5.434 | 5.475 | 67,865 | +0.00(+0.00%) |
Sep 06, 2006 | 5.542 | 5.558 | 5.442 | 5.475 | 100,894 | -0.02(-0.45%) |
Sep 05, 2006 | 5.633 | 5.633 | 5.484 | 5.500 | 63,526 | -0.02(-0.30%) |
Sep 01, 2006 | 5.475 | 5.591 | 5.475 | 5.517 | 128,016 | +0.04(+0.76%) |
Aug 31, 2006 | 5.342 | 5.475 | 5.226 | 5.475 | 89,925 | +0.13(+2.48%) |
Aug 30, 2006 | 5.185 | 5.434 | 5.185 | 5.342 | 172,738 | +0.20(+3.87%) |
Aug 29, 2006 | 5.011 | 5.143 | 4.994 | 5.143 | 103,305 | +0.19(+3.81%) |
Aug 28, 2006 | 4.853 | 5.019 | 4.836 | 4.955 | 172,617 | +0.16(+3.33%) |
Aug 25, 2006 | 4.646 | 4.812 | 4.629 | 4.795 | 33,872 | +0.12(+2.48%) |
Aug 24, 2006 | 4.646 | 4.679 | 4.579 | 4.679 | 91,853 | +0.07(+1.62%) |
Aug 23, 2006 | 4.629 | 4.671 | 4.604 | 4.604 | 39,899 | -0.09(-1.94%) |
Aug 22, 2006 | 4.812 | 4.820 | 4.563 | 4.695 | 97,398 | -0.09(-1.91%) |
Aug 21, 2006 | 4.812 | 4.853 | 4.778 | 4.787 | 17,840 | -0.02(-0.52%) |
Aug 18, 2006 | 4.729 | 4.845 | 4.729 | 4.812 | 30,979 | +0.12(+2.65%) |
Aug 17, 2006 | 4.695 | 4.737 | 4.654 | 4.687 | 4,701 | +0.03(+0.71%) |
Aug 16, 2006 | 4.646 | 4.729 | 4.646 | 4.654 | 4,580 | +0.01(+0.18%) |
Aug 15, 2006 | 4.687 | 4.762 | 4.621 | 4.646 | 62,441 | +0.02(+0.36%) |
Aug 14, 2006 | 4.588 | 4.671 | 4.529 | 4.629 | 45,565 | +0.02(+0.54%) |
Aug 11, 2006 | 4.563 | 4.712 | 4.563 | 4.604 | 30,376 | -0.01(-0.18%) |
Aug 10, 2006 | 4.330 | 4.612 | 4.322 | 4.612 | 31,341 | +0.24(+5.50%) |
Aug 09, 2006 | 4.480 | 4.563 | 4.372 | 4.372 | 37,971 | -0.09(-2.04%) |
Aug 08, 2006 | 4.695 | 4.720 | 4.463 | 4.463 | 35,319 | -0.19(-4.10%) |
Aug 07, 2006 | 4.729 | 4.729 | 4.588 | 4.654 | 54,364 | -0.13(-2.77%) |
Aug 04, 2006 | 4.828 | 4.936 | 4.753 | 4.787 | 174,546 | +0.04(+0.87%) |
Aug 03, 2006 | 4.364 | 4.770 | 4.189 | 4.745 | 145,375 | +0.39(+8.95%) |
Aug 02, 2006 | 4.563 | 4.563 | 4.347 | 4.355 | 65,696 | -0.19(-4.20%) |
Aug 01, 2006 | 4.563 | 4.604 | 4.529 | 4.546 | 13,741 | -0.02(-0.54%) |
Jul 31, 2006 | 4.488 | 4.687 | 4.488 | 4.571 | 30,256 | +0.08(+1.85%) |
Jul 28, 2006 | 4.380 | 4.521 | 4.314 | 4.488 | 31,220 | +0.13(+3.05%) |
Jul 27, 2006 | 4.314 | 4.471 | 4.198 | 4.355 | 75,098 | +0.01(+0.19%) |
Jul 26, 2006 | 4.463 | 4.480 | 4.272 | 4.347 | 94,987 | -0.03(-0.76%) |
Jul 25, 2006 | 4.364 | 4.463 | 4.322 | 4.380 | 237,590 | -0.07(-1.49%) |
Jul 24, 2006 | 4.588 | 4.588 | 4.422 | 4.447 | 93,420 | -0.20(-4.29%) |
Jul 21, 2006 | 4.795 | 4.812 | 4.646 | 4.646 | 17,478 | -0.19(-3.95%) |
Jul 20, 2006 | 4.936 | 4.936 | 4.770 | 4.836 | 25,796 | -0.02(-0.34%) |
Jul 19, 2006 | 4.845 | 4.928 | 4.845 | 4.853 | 30,015 | +0.02(+0.34%) |
Jul 18, 2006 | 4.895 | 4.928 | 4.836 | 4.836 | 37,488 | -0.06(-1.19%) |
Jul 17, 2006 | 4.828 | 4.936 | 4.828 | 4.895 | 29,653 | +0.07(+1.37%) |
Jul 14, 2006 | 4.895 | 4.895 | 4.695 | 4.828 | 66,298 | -0.10(-2.02%) |
Jul 13, 2006 | 4.944 | 4.944 | 4.729 | 4.928 | 92,818 | -0.10(-1.98%) |
Jul 12, 2006 | 5.102 | 5.102 | 4.936 | 5.027 | 60,753 | -0.12(-2.42%) |
Jul 11, 2006 | 5.201 | 5.309 | 5.143 | 5.152 | 17,358 | -0.01(-0.16%) |
Jul 10, 2006 | 5.193 | 5.260 | 5.152 | 5.160 | 27,242 | +0.05(+0.97%) |
Jul 07, 2006 | 5.077 | 5.185 | 5.044 | 5.110 | 34,595 | +0.02(+0.33%) |
Jul 06, 2006 | 5.210 | 5.268 | 5.069 | 5.094 | 44,721 | -0.07(-1.44%) |
Jul 05, 2006 | 5.434 | 5.434 | 5.143 | 5.168 | 77,629 | -0.26(-4.74%) |
Jul 03, 2006 | 5.392 | 5.475 | 5.384 | 5.425 | 42,551 | +0.03(+0.62%) |
Jun 30, 2006 | 5.649 | 5.898 | 5.376 | 5.392 | 193,230 | -0.12(-2.11%) |
Jun 29, 2006 | 5.060 | 5.575 | 5.060 | 5.508 | 193,953 | +0.43(+8.50%) |
Jun 28, 2006 | 5.102 | 5.143 | 5.019 | 5.077 | 24,711 | -0.11(-2.08%) |
Jun 27, 2006 | 5.135 | 5.226 | 5.060 | 5.185 | 61,115 | +0.07(+1.30%) |
Jun 26, 2006 | 5.127 | 5.127 | 5.036 | 5.119 | 25,434 | +0.03(+0.65%) |
Jun 23, 2006 | 4.778 | 5.110 | 4.778 | 5.085 | 65,575 | +0.27(+5.51%) |
Jun 22, 2006 | 4.687 | 4.895 | 4.679 | 4.820 | 42,913 | +0.22(+4.68%) |
Jun 21, 2006 | 4.687 | 4.688 | 4.604 | 4.604 | 8,438 | +0.00(+0.00%) |
Jun 20, 2006 | 4.563 | 4.720 | 4.529 | 4.604 | 5,906 | +0.08(+1.83%) |
Jun 19, 2006 | 4.571 | 4.778 | 4.455 | 4.521 | 52,556 | -0.12(-2.68%) |
Jun 16, 2006 | 4.521 | 4.646 | 4.521 | 4.646 | 12,657 | +0.08(+1.82%) |
Jun 15, 2006 | 4.563 | 4.646 | 4.529 | 4.563 | 14,224 | +0.07(+1.48%) |
Jun 14, 2006 | 4.546 | 4.621 | 4.496 | 4.496 | 7,232 | -0.08(-1.81%) |
Jun 13, 2006 | 4.380 | 4.646 | 4.380 | 4.579 | 87,996 | -0.01(-0.18%) |
Jun 12, 2006 | 4.729 | 4.977 | 4.563 | 4.588 | 57,016 | -0.18(-3.83%) |
Jun 09, 2006 | 4.720 | 4.853 | 4.720 | 4.770 | 21,818 | +0.04(+0.88%) |
Jun 08, 2006 | 4.944 | 4.944 | 4.687 | 4.729 | 18,804 | -0.22(-4.36%) |
Jun 07, 2006 | 4.895 | 4.977 | 4.895 | 4.944 | 5,062 | +0.01(+0.17%) |
Jun 06, 2006 | 5.077 | 5.089 | 4.895 | 4.936 | 28,207 | -0.02(-0.33%) |
Jun 05, 2006 | 4.936 | 5.019 | 4.895 | 4.953 | 70,999 | +0.00(+0.00%) |
Jun 02, 2006 | 5.135 | 5.135 | 4.853 | 4.953 | 16,755 | -0.15(-2.93%) |
Jun 01, 2006 | 5.019 | 5.177 | 5.002 | 5.102 | 59,427 | +0.11(+2.16%) |
May 31, 2006 | 4.928 | 5.027 | 4.919 | 4.994 | 63,285 | +0.07(+1.35%) |
May 30, 2006 | 4.853 | 4.928 | 4.812 | 4.928 | 70,397 | +0.09(+1.89%) |
May 26, 2006 | 4.895 | 4.895 | 4.563 | 4.836 | 38,694 | -0.04(-0.85%) |
May 25, 2006 | 4.853 | 4.895 | 4.812 | 4.878 | 101,979 | +0.09(+1.91%) |
May 24, 2006 | 4.770 | 4.787 | 4.571 | 4.787 | 127,534 | +0.02(+0.35%) |
May 23, 2006 | 4.787 | 4.812 | 4.729 | 4.770 | 48,819 | -0.03(-0.69%) |
May 22, 2006 | 4.853 | 4.895 | 4.745 | 4.803 | 57,740 | -0.09(-1.86%) |
May 19, 2006 | 4.853 | 4.895 | 4.778 | 4.895 | 69,673 | +0.07(+1.37%) |
May 18, 2006 | 4.853 | 4.886 | 4.737 | 4.828 | 231,442 | +0.02(+0.52%) |
May 17, 2006 | 4.546 | 4.919 | 4.438 | 4.803 | 1,181,081 | +0.24(+5.27%) |
May 16, 2006 | 4.629 | 4.646 | 4.405 | 4.563 | 105,354 | -0.07(-1.43%) |
May 15, 2006 | 4.770 | 4.770 | 4.563 | 4.629 | 46,770 | -0.14(-2.96%) |
May 12, 2006 | 4.977 | 4.977 | 4.737 | 4.770 | 33,872 | -0.21(-4.17%) |
May 11, 2006 | 5.143 | 5.143 | 4.895 | 4.977 | 31,943 | -0.20(-3.85%) |
May 10, 2006 | 5.152 | 5.226 | 5.110 | 5.177 | 43,998 | +0.07(+1.30%) |
May 09, 2006 | 5.102 | 5.143 | 5.077 | 5.110 | 8,799 | -0.03(-0.65%) |
May 08, 2006 | 5.276 | 5.276 | 5.143 | 5.143 | 30,859 | -0.13(-2.52%) |
May 05, 2006 | 5.243 | 5.276 | 5.210 | 5.276 | 13,259 | -0.01(-0.16%) |
May 04, 2006 | 5.293 | 5.293 | 5.218 | 5.284 | 8,196 | -0.01(-0.16%) |
May 03, 2006 | 5.127 | 5.293 | 5.127 | 5.293 | 68,106 | +0.25(+4.93%) |
May 02, 2006 | 4.994 | 5.052 | 4.994 | 5.044 | 21,577 | +0.05(+1.00%) |
May 01, 2006 | 4.977 | 5.027 | 4.977 | 4.994 | 17,237 | -0.04(-0.82%) |
Apr 28, 2006 | 5.193 | 5.193 | 5.002 | 5.036 | 14,224 | -0.15(-2.88%) |
Apr 27, 2006 | 5.342 | 5.342 | 5.152 | 5.185 | 28,809 | -0.12(-2.19%) |
Apr 26, 2006 | 5.376 | 5.376 | 5.260 | 5.301 | 52,315 | -0.05(-0.93%) |
Apr 25, 2006 | 5.201 | 5.434 | 4.994 | 5.351 | 60,271 | +0.27(+5.39%) |
Apr 24, 2006 | 5.143 | 5.143 | 5.060 | 5.077 | 4,339 | -0.08(-1.61%) |
Apr 21, 2006 | 5.143 | 5.185 | 5.102 | 5.160 | 5,544 | -0.06(-1.11%) |
Apr 20, 2006 | 5.143 | 5.260 | 5.143 | 5.218 | 66,780 | +0.12(+2.28%) |
Apr 19, 2006 | 4.977 | 5.143 | 4.977 | 5.102 | 19,407 | +0.12(+2.50%) |
Apr 18, 2006 | 5.011 | 5.044 | 4.977 | 4.977 | 40,864 | +0.00(+0.00%) |
Apr 17, 2006 | 5.077 | 5.077 | 4.977 | 4.977 | 12,657 | -0.09(-1.80%) |
Apr 13, 2006 | 4.977 | 5.069 | 4.977 | 5.069 | 7,955 | +0.09(+1.83%) |
Apr 12, 2006 | 4.994 | 4.994 | 4.977 | 4.977 | 7,955 | -0.10(-1.96%) |
Apr 11, 2006 | 5.019 | 5.077 | 4.969 | 5.077 | 41,828 | +0.02(+0.33%) |
Apr 10, 2006 | 5.077 | 5.251 | 4.986 | 5.060 | 25,072 | +0.01(+0.16%) |
Apr 07, 2006 | 5.085 | 5.143 | 4.986 | 5.052 | 19,166 | +0.02(+0.33%) |
Apr 06, 2006 | 5.060 | 5.060 | 4.977 | 5.036 | 62,561 | +0.05(+1.00%) |
Apr 05, 2006 | 4.737 | 5.044 | 4.737 | 4.986 | 31,341 | +0.25(+5.25%) |
Apr 04, 2006 | 4.546 | 4.812 | 4.380 | 4.737 | 386,581 | -0.23(-4.67%) |
Apr 03, 2006 | 5.575 | 5.599 | 4.936 | 4.969 | 65,696 | -0.56(-10.19%) |
Mar 31, 2006 | 5.392 | 5.558 | 5.309 | 5.533 | 23,023 | +0.14(+2.62%) |
Mar 30, 2006 | 5.566 | 5.566 | 5.185 | 5.392 | 69,673 | -0.17(-3.13%) |
Mar 29, 2006 | 5.309 | 5.649 | 5.309 | 5.566 | 88,478 | +0.26(+4.84%) |
Mar 28, 2006 | 5.359 | 5.359 | 5.235 | 5.309 | 28,568 | +0.03(+0.63%) |
Mar 27, 2006 | 5.351 | 5.359 | 5.268 | 5.276 | 26,640 | -0.07(-1.40%) |
Mar 24, 2006 | 5.334 | 5.459 | 5.309 | 5.351 | 81,728 | +0.10(+1.90%) |
Mar 23, 2006 | 5.110 | 5.475 | 5.110 | 5.251 | 77,750 | +0.14(+2.76%) |
Mar 22, 2006 | 5.019 | 5.143 | 5.019 | 5.110 | 59,789 | +0.09(+1.82%) |
Mar 21, 2006 | 5.185 | 5.185 | 5.019 | 5.019 | 15,911 | -0.12(-2.42%) |
Mar 20, 2006 | 5.061 | 5.143 | 5.060 | 5.143 | 6,991 | -0.02(-0.32%) |
Mar 17, 2006 | 5.177 | 5.185 | 5.152 | 5.160 | 11,692 | -0.02(-0.32%) |
Mar 16, 2006 | 5.143 | 5.185 | 5.119 | 5.177 | 61,235 | +0.00(+0.00%) |
Mar 15, 2006 | 5.102 | 5.185 | 4.969 | 5.177 | 42,190 | -0.01(-0.16%) |
Mar 14, 2006 | 5.185 | 5.185 | 5.135 | 5.185 | 65,937 | +0.03(+0.64%) |
Mar 13, 2006 | 4.895 | 5.152 | 4.895 | 5.152 | 79,076 | +0.33(+6.88%) |
Mar 10, 2006 | 4.695 | 4.820 | 4.695 | 4.820 | 7,955 | +0.11(+2.29%) |
Mar 09, 2006 | 4.870 | 4.870 | 4.654 | 4.712 | 44,239 | -0.13(-2.74%) |
Mar 08, 2006 | 4.729 | 4.845 | 4.538 | 4.845 | 30,738 | +0.03(+0.69%) |
Mar 07, 2006 | 4.895 | 4.936 | 4.695 | 4.812 | 65,575 | +0.04(+0.87%) |
Mar 06, 2006 | 5.061 | 5.069 | 4.563 | 4.770 | 64,370 | -0.31(-6.05%) |
Mar 03, 2006 | 5.110 | 5.177 | 4.977 | 5.077 | 56,534 | -0.03(-0.65%) |
Mar 02, 2006 | 5.226 | 5.226 | 5.085 | 5.110 | 43,877 | -0.12(-2.22%) |
Mar 01, 2006 | 5.019 | 5.259 | 5.019 | 5.226 | 295,571 | +0.26(+5.18%) |
Feb 28, 2006 | 5.085 | 5.102 | 4.812 | 4.969 | 42,672 | -0.12(-2.28%) |
Feb 27, 2006 | 5.085 | 5.135 | 5.036 | 5.085 | 58,342 | +0.10(+2.00%) |
Feb 24, 2006 | 4.828 | 5.094 | 4.795 | 4.986 | 165,626 | +0.09(+1.86%) |
Feb 23, 2006 | 4.903 | 4.928 | 4.812 | 4.895 | 30,859 | -0.01(-0.17%) |
Feb 22, 2006 | 4.977 | 4.977 | 4.662 | 4.903 | 214,566 | -0.01(-0.17%) |
Feb 21, 2006 | 4.795 | 5.152 | 4.795 | 4.911 | 244,823 | +0.14(+2.96%) |
Feb 17, 2006 | 4.745 | 4.811 | 4.612 | 4.770 | 85,706 | +0.03(+0.70%) |
Feb 16, 2006 | 4.853 | 4.895 | 4.654 | 4.737 | 49,302 | -0.03(-0.70%) |
Feb 15, 2006 | 4.629 | 4.770 | 4.455 | 4.770 | 163,094 | +0.21(+4.55%) |
Feb 14, 2006 | 4.438 | 4.812 | 4.438 | 4.563 | 338,846 | +0.25(+5.77%) |
Feb 13, 2006 | 3.882 | 4.480 | 3.882 | 4.314 | 273,030 | +0.43(+11.11%) |
Feb 10, 2006 | 4.148 | 4.314 | 3.818 | 3.882 | 98,242 | +0.44(+12.77%) |
Feb 09, 2006 | 3.484 | 3.526 | 3.443 | 3.443 | 110,417 | -0.04(-1.19%) |
Feb 08, 2006 | 3.484 | 3.517 | 3.318 | 3.484 | 10,366 | +0.02(+0.48%) |
Feb 07, 2006 | 3.493 | 3.493 | 3.468 | 3.468 | 6,629 | -0.02(-0.48%) |
Feb 06, 2006 | 3.567 | 3.567 | 3.410 | 3.484 | 16,634 | -0.12(-3.45%) |
Feb 03, 2006 | 3.658 | 3.683 | 3.575 | 3.609 | 14,706 | -0.04(-1.14%) |
Feb 02, 2006 | 3.683 | 3.683 | 3.650 | 3.650 | 2,049 | -0.03(-0.90%) |
Feb 01, 2006 | 3.708 | 3.708 | 3.650 | 3.683 | 4,821 | +0.03(+0.91%) |
Jan 31, 2006 | 3.733 | 3.750 | 3.650 | 3.650 | 9,643 | -0.06(-1.57%) |
Jan 30, 2006 | 3.683 | 3.708 | 3.658 | 3.708 | 13,380 | -0.02(-0.67%) |
Jan 27, 2006 | 3.634 | 3.733 | 3.609 | 3.733 | 27,001 | +0.05(+1.35%) |
Jan 26, 2006 | 3.683 | 3.692 | 3.650 | 3.683 | 13,621 | +0.06(+1.60%) |
Jan 25, 2006 | 3.534 | 3.650 | 3.534 | 3.625 | 27,363 | +0.15(+4.30%) |
Jan 24, 2006 | 3.443 | 3.476 | 3.418 | 3.476 | 6,027 | +0.00(+0.00%) |
Jan 23, 2006 | 3.542 | 3.542 | 3.410 | 3.476 | 14,706 | -0.15(-4.12%) |
Jan 20, 2006 | 3.609 | 3.625 | 3.567 | 3.625 | 3,736 | +0.02(+0.46%) |
Jan 19, 2006 | 3.609 | 3.717 | 3.559 | 3.609 | 30,135 | +0.04(+1.16%) |
Jan 18, 2006 | 82.13 | 3.750 | 3.352 | 3.567 | 105,957 | +0.27(+8.04%) |
Jan 17, 2006 | 3.302 | 3.310 | 3.194 | 3.302 | 12,777 | +0.02(+0.76%) |
Jan 13, 2006 | 3.235 | 3.277 | 3.235 | 3.277 | 3,134 | +0.08(+2.60%) |
Jan 12, 2006 | 3.235 | 3.277 | 3.186 | 3.194 | 13,500 | -0.05(-1.53%) |
Jan 11, 2006 | 3.128 | 3.310 | 3.128 | 3.244 | 8,076 | +0.14(+4.55%) |
Jan 10, 2006 | 3.078 | 3.103 | 3.078 | 3.103 | 2,290 | +0.07(+2.19%) |
Jan 09, 2006 | 3.020 | 3.069 | 3.020 | 3.036 | 11,572 | +0.04(+1.39%) |
Jan 06, 2006 | 2.904 | 2.995 | 2.904 | 2.995 | 5,424 | +0.06(+1.98%) |
Jan 05, 2006 | 3.003 | 3.003 | 2.904 | 2.937 | 7,835 | -0.07(-2.21%) |
Jan 04, 2006 | 3.003 | 3.003 | 3.003 | 3.003 | 602 | +0.02(+0.56%) |