Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.129 | 7.265 | 7.110 | 7.265 | 187,738 | +0.11(+1.49%) |
Dec 28, 2006 | 7.255 | 7.255 | 7.149 | 7.158 | 85,100 | -0.09(-1.20%) |
Dec 27, 2006 | 7.284 | 7.352 | 7.158 | 7.245 | 134,417 | +0.01(+0.13%) |
Dec 26, 2006 | 7.158 | 7.323 | 7.139 | 7.236 | 125,298 | +0.07(+0.94%) |
Dec 22, 2006 | 6.994 | 7.245 | 6.984 | 7.168 | 118,026 | +0.15(+2.07%) |
Dec 21, 2006 | 7.207 | 7.274 | 6.975 | 7.023 | 135,207 | -0.16(-2.29%) |
Dec 20, 2006 | 7.081 | 7.255 | 7.062 | 7.187 | 204,157 | +0.10(+1.36%) |
Dec 19, 2006 | 6.917 | 7.091 | 6.868 | 7.091 | 211,945 | +0.14(+1.95%) |
Dec 18, 2006 | 7.545 | 7.642 | 6.917 | 6.955 | 317,184 | -0.74(-9.56%) |
Dec 15, 2006 | 7.671 | 7.758 | 7.632 | 7.690 | 212,688 | +0.04(+0.51%) |
Dec 14, 2006 | 7.594 | 7.749 | 7.555 | 7.652 | 109,466 | +0.10(+1.28%) |
Dec 13, 2006 | 7.739 | 7.739 | 7.507 | 7.555 | 309,722 | -0.16(-2.13%) |
Dec 12, 2006 | 7.719 | 7.739 | 7.584 | 7.719 | 100,479 | +0.02(+0.25%) |
Dec 11, 2006 | 7.681 | 7.739 | 7.516 | 7.700 | 189,412 | -0.02(-0.25%) |
Dec 08, 2006 | 7.719 | 7.768 | 7.536 | 7.719 | 175,686 | -0.01(-0.13%) |
Dec 07, 2006 | 7.681 | 7.855 | 7.613 | 7.729 | 217,021 | +0.06(+0.76%) |
Dec 06, 2006 | 7.700 | 7.758 | 7.584 | 7.671 | 69,299 | -0.07(-0.87%) |
Dec 05, 2006 | 7.603 | 7.758 | 7.545 | 7.739 | 147,313 | +0.13(+1.65%) |
Dec 04, 2006 | 7.487 | 7.632 | 7.478 | 7.613 | 357,173 | +0.13(+1.68%) |
Dec 01, 2006 | 7.478 | 7.526 | 7.236 | 7.487 | 249,760 | +0.01(+0.13%) |
Nov 30, 2006 | 7.584 | 7.584 | 7.410 | 7.478 | 157,956 | -0.13(-1.65%) |
Nov 29, 2006 | 7.400 | 7.671 | 7.371 | 7.603 | 175,590 | +0.26(+3.56%) |
Nov 28, 2006 | 7.149 | 7.391 | 7.091 | 7.342 | 251,467 | +0.14(+1.88%) |
Nov 27, 2006 | 7.632 | 7.652 | 7.062 | 7.207 | 347,258 | -0.48(-6.29%) |
Nov 24, 2006 | 7.700 | 7.749 | 7.565 | 7.690 | 43,429 | -0.09(-1.12%) |
Nov 22, 2006 | 7.894 | 7.903 | 7.594 | 7.778 | 84,756 | -0.11(-1.35%) |
Nov 21, 2006 | 7.623 | 7.903 | 7.623 | 7.884 | 115,653 | +0.23(+3.03%) |
Nov 20, 2006 | 7.623 | 7.719 | 7.545 | 7.652 | 184,908 | +0.01(+0.13%) |
Nov 17, 2006 | 7.961 | 7.961 | 7.497 | 7.642 | 137,164 | -0.32(-4.01%) |
Nov 16, 2006 | 8.106 | 8.193 | 7.845 | 7.961 | 163,286 | -0.11(-1.32%) |
Nov 15, 2006 | 7.739 | 8.087 | 7.652 | 8.068 | 369,071 | +0.33(+4.25%) |
Nov 14, 2006 | 7.671 | 7.749 | 7.497 | 7.739 | 217,980 | +0.07(+0.88%) |
Nov 13, 2006 | 7.623 | 7.729 | 7.497 | 7.671 | 259,362 | -0.07(-0.87%) |
Nov 10, 2006 | 7.507 | 7.739 | 7.420 | 7.739 | 188,444 | +0.21(+2.83%) |
Nov 09, 2006 | 7.681 | 7.681 | 7.410 | 7.526 | 193,397 | -0.15(-2.02%) |
Nov 08, 2006 | 7.565 | 7.710 | 7.497 | 7.681 | 106,495 | +0.07(+0.89%) |
Nov 07, 2006 | 7.545 | 7.710 | 7.478 | 7.613 | 180,326 | +0.06(+0.77%) |
Nov 06, 2006 | 7.565 | 7.661 | 7.516 | 7.555 | 270,308 | -0.13(-1.64%) |
Nov 03, 2006 | 7.516 | 7.739 | 7.478 | 7.681 | 248,228 | +0.21(+2.85%) |
Nov 02, 2006 | 7.565 | 7.749 | 6.483 | 7.468 | 510,431 | +0.00(+0.00%) |
Nov 01, 2006 | 7.739 | 7.739 | 7.400 | 7.468 | 183,254 | -0.23(-3.02%) |
Oct 31, 2006 | 7.836 | 7.903 | 7.642 | 7.700 | 111,813 | -0.10(-1.24%) |
Oct 30, 2006 | 7.671 | 7.797 | 7.497 | 7.797 | 156,672 | +0.10(+1.26%) |
Oct 27, 2006 | 7.923 | 7.932 | 7.623 | 7.700 | 177,047 | -0.21(-2.69%) |
Oct 26, 2006 | 7.797 | 7.923 | 7.652 | 7.913 | 251,088 | +0.20(+2.63%) |
Oct 25, 2006 | 7.207 | 7.787 | 7.207 | 7.710 | 305,643 | +0.45(+6.27%) |
Oct 24, 2006 | 7.700 | 7.710 | 7.236 | 7.255 | 199,008 | -0.42(-5.42%) |
Oct 23, 2006 | 7.690 | 7.836 | 7.555 | 7.671 | 218,530 | +0.08(+1.02%) |
Oct 20, 2006 | 7.739 | 7.758 | 7.565 | 7.594 | 113,877 | -0.12(-1.51%) |
Oct 19, 2006 | 7.594 | 7.758 | 7.574 | 7.710 | 169,268 | +0.12(+1.53%) |
Oct 18, 2006 | 7.584 | 7.690 | 7.545 | 7.594 | 181,591 | +0.10(+1.29%) |
Oct 17, 2006 | 7.632 | 7.671 | 7.400 | 7.497 | 228,225 | -0.15(-2.02%) |
Oct 16, 2006 | 7.507 | 7.739 | 7.381 | 7.652 | 250,483 | +0.16(+2.20%) |
Oct 13, 2006 | 7.400 | 7.544 | 7.333 | 7.487 | 345,984 | +0.09(+1.18%) |
Oct 12, 2006 | 7.574 | 7.584 | 7.304 | 7.400 | 316,711 | -0.10(-1.29%) |
Oct 11, 2006 | 7.158 | 7.555 | 6.936 | 7.497 | 649,145 | +0.32(+4.45%) |
Oct 10, 2006 | 7.294 | 7.294 | 7.013 | 7.178 | 218,539 | -0.08(-1.07%) |
Oct 09, 2006 | 7.207 | 7.265 | 7.042 | 7.255 | 117,802 | +0.07(+0.94%) |
Oct 06, 2006 | 7.255 | 7.274 | 6.994 | 7.187 | 336,892 | -0.07(-0.93%) |
Oct 05, 2006 | 6.810 | 7.371 | 6.742 | 7.255 | 966,373 | +0.47(+6.99%) |
Oct 04, 2006 | 6.849 | 6.849 | 6.530 | 6.781 | 279,476 | -0.06(-0.85%) |
Oct 03, 2006 | 6.771 | 6.907 | 6.675 | 6.839 | 247,821 | +0.07(+1.00%) |
Oct 02, 2006 | 6.791 | 6.810 | 6.530 | 6.771 | 246,755 | -0.01(-0.14%) |
Sep 29, 2006 | 6.839 | 6.907 | 6.646 | 6.781 | 1,460,083 | -0.03(-0.43%) |
Sep 28, 2006 | 6.771 | 6.839 | 6.675 | 6.810 | 322,346 | +0.04(+0.57%) |
Sep 27, 2006 | 6.472 | 6.801 | 6.394 | 6.771 | 604,486 | +0.30(+4.63%) |
Sep 26, 2006 | 6.684 | 6.878 | 6.385 | 6.472 | 1,465,979 | -0.19(-2.90%) |
Sep 25, 2006 | 6.346 | 6.684 | 6.268 | 6.665 | 222,301 | +0.42(+6.66%) |
Sep 22, 2006 | 6.336 | 6.336 | 6.181 | 6.249 | 209,180 | -0.07(-1.07%) |
Sep 21, 2006 | 6.568 | 6.626 | 6.259 | 6.317 | 297,790 | -0.19(-2.97%) |
Sep 20, 2006 | 6.626 | 6.675 | 6.385 | 6.510 | 187,146 | -0.07(-1.03%) |
Sep 19, 2006 | 6.462 | 6.597 | 6.210 | 6.578 | 258,916 | +0.15(+2.26%) |
Sep 18, 2006 | 6.597 | 6.694 | 6.404 | 6.433 | 229,661 | -0.16(-2.49%) |
Sep 15, 2006 | 6.752 | 6.771 | 6.510 | 6.597 | 456,214 | -0.17(-2.57%) |
Sep 14, 2006 | 6.752 | 6.820 | 6.704 | 6.771 | 247,661 | +0.04(+0.57%) |
Sep 13, 2006 | 7.013 | 7.013 | 6.733 | 6.733 | 218,731 | -0.24(-3.47%) |
Sep 12, 2006 | 6.907 | 7.013 | 6.771 | 6.975 | 226,894 | +0.10(+1.41%) |
Sep 11, 2006 | 6.646 | 6.936 | 6.597 | 6.878 | 324,449 | +0.24(+3.64%) |
Sep 08, 2006 | 6.917 | 6.917 | 6.568 | 6.636 | 134,369 | -0.20(-2.97%) |
Sep 07, 2006 | 6.520 | 6.907 | 6.414 | 6.839 | 246,652 | +0.26(+3.97%) |
Sep 06, 2006 | 6.849 | 6.849 | 6.578 | 6.578 | 175,442 | -0.30(-4.36%) |
Sep 05, 2006 | 6.762 | 6.917 | 6.675 | 6.878 | 160,807 | +0.17(+2.60%) |
Sep 01, 2006 | 6.897 | 6.897 | 6.684 | 6.704 | 215,963 | -0.13(-1.84%) |
Aug 31, 2006 | 7.013 | 7.013 | 6.820 | 6.830 | 601,136 | -0.18(-2.62%) |
Aug 30, 2006 | 7.091 | 7.091 | 6.801 | 7.013 | 422,049 | +0.03(+0.42%) |
Aug 29, 2006 | 6.501 | 7.038 | 6.317 | 6.984 | 1,207,100 | +0.53(+8.25%) |
Aug 28, 2006 | 6.114 | 6.578 | 6.027 | 6.452 | 649,264 | +0.38(+6.21%) |
Aug 25, 2006 | 6.046 | 6.210 | 5.920 | 6.075 | 390,846 | +0.17(+2.95%) |
Aug 24, 2006 | 5.872 | 5.901 | 5.765 | 5.901 | 164,985 | +0.07(+1.16%) |
Aug 23, 2006 | 5.852 | 5.949 | 5.717 | 5.833 | 200,572 | -0.04(-0.66%) |
Aug 22, 2006 | 5.611 | 5.940 | 5.562 | 5.872 | 259,815 | -0.07(-1.14%) |
Aug 21, 2006 | 6.075 | 6.181 | 5.901 | 5.940 | 137,593 | -0.14(-2.23%) |
Aug 18, 2006 | 5.882 | 6.114 | 5.843 | 6.075 | 201,394 | +0.23(+3.97%) |
Aug 17, 2006 | 6.085 | 6.220 | 5.737 | 5.843 | 249,176 | -0.24(-3.97%) |
Aug 16, 2006 | 6.249 | 6.259 | 6.017 | 6.085 | 119,158 | -0.09(-1.41%) |
Aug 15, 2006 | 6.056 | 6.201 | 6.007 | 6.172 | 284,627 | +0.19(+3.24%) |
Aug 14, 2006 | 5.901 | 6.027 | 5.833 | 5.978 | 129,109 | +0.15(+2.66%) |
Aug 11, 2006 | 6.007 | 6.085 | 5.707 | 5.823 | 173,011 | -0.22(-3.68%) |
Aug 10, 2006 | 6.191 | 6.191 | 5.988 | 6.046 | 134,311 | -0.17(-2.80%) |
Aug 09, 2006 | 6.375 | 6.578 | 6.085 | 6.220 | 475,782 | -0.07(-1.08%) |
Aug 08, 2006 | 6.133 | 6.288 | 5.949 | 6.288 | 321,579 | +0.21(+3.50%) |
Aug 07, 2006 | 6.152 | 6.172 | 5.901 | 6.075 | 120,498 | -0.08(-1.26%) |
Aug 04, 2006 | 6.094 | 6.268 | 5.911 | 6.152 | 281,492 | +0.08(+1.27%) |
Aug 03, 2006 | 5.620 | 6.094 | 5.620 | 6.075 | 244,751 | +0.37(+6.44%) |
Aug 02, 2006 | 5.417 | 5.707 | 5.369 | 5.707 | 238,356 | +0.38(+7.08%) |
Aug 01, 2006 | 5.553 | 5.640 | 5.291 | 5.330 | 177,484 | -0.32(-5.65%) |
Jul 31, 2006 | 5.611 | 5.746 | 5.485 | 5.649 | 189,620 | -0.06(-1.02%) |
Jul 28, 2006 | 5.514 | 5.794 | 5.466 | 5.707 | 76,221 | +0.25(+4.61%) |
Jul 27, 2006 | 5.649 | 5.727 | 5.408 | 5.456 | 130,782 | -0.16(-2.93%) |
Jul 26, 2006 | 5.707 | 5.804 | 5.601 | 5.620 | 117,927 | -0.15(-2.52%) |
Jul 25, 2006 | 5.707 | 5.799 | 5.504 | 5.765 | 138,841 | +0.01(+0.17%) |
Jul 24, 2006 | 5.533 | 5.775 | 5.466 | 5.756 | 167,076 | +0.24(+4.39%) |
Jul 21, 2006 | 5.630 | 5.640 | 5.446 | 5.514 | 130,446 | -0.10(-1.72%) |
Jul 20, 2006 | 5.572 | 5.746 | 5.466 | 5.611 | 174,314 | +0.05(+0.87%) |
Jul 19, 2006 | 5.291 | 5.707 | 5.291 | 5.562 | 625,306 | +0.28(+5.31%) |
Jul 18, 2006 | 5.301 | 5.359 | 5.214 | 5.282 | 163,815 | +0.02(+0.37%) |
Jul 17, 2006 | 5.282 | 5.359 | 5.127 | 5.262 | 268,453 | -0.09(-1.63%) |
Jul 14, 2006 | 5.340 | 5.437 | 5.214 | 5.349 | 213,440 | +0.08(+1.47%) |
Jul 13, 2006 | 5.437 | 5.437 | 5.214 | 5.272 | 361,085 | -0.14(-2.50%) |
Jul 12, 2006 | 5.282 | 5.456 | 5.224 | 5.408 | 423,512 | +0.13(+2.38%) |
Jul 11, 2006 | 5.137 | 5.349 | 5.108 | 5.282 | 114,073 | +0.11(+2.06%) |
Jul 10, 2006 | 5.408 | 5.601 | 5.117 | 5.175 | 206,319 | -0.21(-3.95%) |
Jul 07, 2006 | 5.417 | 5.466 | 5.301 | 5.388 | 219,612 | -0.08(-1.42%) |
Jul 06, 2006 | 5.311 | 5.475 | 5.282 | 5.466 | 259,440 | +0.15(+2.73%) |
Jul 05, 2006 | 5.030 | 5.504 | 5.021 | 5.320 | 226,738 | +0.20(+3.97%) |
Jul 03, 2006 | 5.417 | 5.417 | 5.040 | 5.117 | 139,323 | -0.07(-1.31%) |
Jun 30, 2006 | 5.562 | 5.649 | 5.127 | 5.185 | 802,996 | -0.40(-7.11%) |
Jun 29, 2006 | 5.059 | 5.746 | 5.001 | 5.582 | 351,991 | +0.59(+11.82%) |
Jun 28, 2006 | 5.137 | 5.137 | 4.895 | 4.992 | 202,868 | -0.08(-1.53%) |
Jun 27, 2006 | 4.856 | 5.117 | 4.856 | 5.069 | 228,103 | +0.23(+4.80%) |
Jun 26, 2006 | 4.663 | 4.837 | 4.605 | 4.837 | 97,689 | +0.22(+4.82%) |
Jun 23, 2006 | 4.489 | 4.643 | 4.421 | 4.614 | 82,574 | +0.15(+3.47%) |
Jun 22, 2006 | 4.595 | 4.614 | 4.372 | 4.460 | 163,831 | -0.16(-3.56%) |
Jun 21, 2006 | 4.469 | 4.701 | 4.411 | 4.624 | 166,557 | +0.15(+3.46%) |
Jun 20, 2006 | 4.788 | 4.788 | 4.411 | 4.469 | 281,611 | -0.28(-5.91%) |
Jun 19, 2006 | 4.846 | 4.875 | 4.701 | 4.750 | 79,617 | -0.09(-1.80%) |
Jun 16, 2006 | 5.021 | 5.127 | 4.808 | 4.837 | 474,175 | -0.19(-3.85%) |
Jun 15, 2006 | 4.856 | 5.042 | 4.837 | 5.030 | 91,378 | +0.19(+4.00%) |
Jun 14, 2006 | 4.846 | 4.972 | 4.663 | 4.837 | 133,477 | +0.03(+0.60%) |
Jun 13, 2006 | 4.904 | 5.011 | 4.759 | 4.808 | 134,114 | -0.13(-2.55%) |
Jun 12, 2006 | 5.079 | 5.127 | 4.924 | 4.934 | 118,776 | -0.15(-2.86%) |
Jun 09, 2006 | 5.233 | 5.243 | 5.059 | 5.079 | 122,168 | -0.15(-2.96%) |
Jun 08, 2006 | 5.166 | 5.330 | 4.982 | 5.233 | 153,396 | +0.05(+0.93%) |
Jun 07, 2006 | 5.127 | 5.369 | 5.098 | 5.185 | 155,301 | +0.05(+0.94%) |
Jun 06, 2006 | 5.514 | 5.620 | 5.050 | 5.137 | 270,349 | -0.37(-6.68%) |
Jun 05, 2006 | 5.678 | 5.833 | 5.475 | 5.504 | 226,271 | -0.18(-3.23%) |
Jun 02, 2006 | 5.940 | 6.046 | 5.630 | 5.688 | 229,943 | -0.32(-5.31%) |
Jun 01, 2006 | 5.630 | 6.059 | 5.620 | 6.007 | 329,217 | +0.41(+7.25%) |
May 31, 2006 | 5.272 | 5.669 | 5.262 | 5.601 | 291,180 | +0.37(+7.02%) |
May 30, 2006 | 5.137 | 5.282 | 5.069 | 5.233 | 180,851 | +0.15(+3.05%) |
May 26, 2006 | 5.088 | 5.098 | 5.011 | 5.079 | 88,400 | +0.00(+0.00%) |
May 25, 2006 | 5.021 | 5.127 | 4.972 | 5.079 | 130,269 | +0.12(+2.34%) |
May 24, 2006 | 4.875 | 5.098 | 4.846 | 4.963 | 169,174 | +0.04(+0.79%) |
May 23, 2006 | 5.117 | 5.233 | 4.904 | 4.924 | 138,597 | -0.14(-2.68%) |
May 22, 2006 | 5.059 | 5.117 | 4.982 | 5.059 | 125,598 | -0.04(-0.76%) |
May 19, 2006 | 4.982 | 5.166 | 4.963 | 5.098 | 155,342 | +0.08(+1.54%) |
May 18, 2006 | 5.214 | 5.253 | 5.001 | 5.021 | 82,162 | -0.19(-3.71%) |
May 17, 2006 | 5.108 | 5.214 | 5.050 | 5.214 | 134,908 | +0.05(+0.94%) |
May 16, 2006 | 5.030 | 5.243 | 4.963 | 5.166 | 201,329 | +0.12(+2.30%) |
May 15, 2006 | 5.030 | 5.185 | 4.992 | 5.050 | 208,743 | +0.02(+0.38%) |
May 12, 2006 | 5.108 | 5.117 | 5.011 | 5.030 | 187,640 | -0.09(-1.70%) |
May 11, 2006 | 5.166 | 5.224 | 5.069 | 5.117 | 152,845 | -0.02(-0.38%) |
May 10, 2006 | 5.398 | 5.504 | 5.127 | 5.137 | 209,849 | -0.26(-4.84%) |
May 09, 2006 | 5.619 | 5.669 | 5.388 | 5.398 | 163,786 | -0.18(-3.29%) |
May 08, 2006 | 5.301 | 5.611 | 5.282 | 5.582 | 233,948 | +0.24(+4.53%) |
May 05, 2006 | 5.388 | 5.427 | 5.224 | 5.340 | 157,564 | +0.01(+0.18%) |
May 04, 2006 | 5.224 | 5.398 | 5.214 | 5.330 | 239,904 | +0.11(+2.04%) |
May 03, 2006 | 5.746 | 5.746 | 5.166 | 5.224 | 307,131 | -0.53(-9.24%) |
May 02, 2006 | 5.659 | 5.804 | 5.601 | 5.756 | 281,603 | +0.15(+2.76%) |
May 01, 2006 | 5.630 | 5.746 | 5.582 | 5.601 | 221,887 | -0.06(-1.03%) |
Apr 28, 2006 | 5.591 | 5.785 | 5.562 | 5.659 | 270,841 | +0.07(+1.21%) |
Apr 27, 2006 | 5.582 | 5.698 | 5.543 | 5.591 | 166,460 | -0.01(-0.17%) |
Apr 26, 2006 | 5.591 | 5.717 | 5.553 | 5.601 | 238,576 | +0.04(+0.70%) |
Apr 25, 2006 | 5.514 | 5.591 | 5.446 | 5.562 | 291,399 | +0.05(+0.88%) |
Apr 24, 2006 | 5.543 | 5.852 | 5.504 | 5.514 | 421,203 | -0.01(-0.18%) |
Apr 21, 2006 | 5.069 | 5.843 | 5.011 | 5.524 | 545,116 | +0.49(+9.81%) |
Apr 20, 2006 | 4.817 | 5.040 | 4.817 | 5.030 | 241,681 | +0.20(+4.21%) |
Apr 19, 2006 | 5.137 | 5.137 | 4.740 | 4.827 | 564,655 | -0.26(-5.13%) |
Apr 18, 2006 | 5.021 | 5.291 | 4.982 | 5.088 | 718,079 | +0.28(+5.83%) |
Apr 17, 2006 | 4.769 | 4.904 | 4.663 | 4.808 | 95,644 | +0.02(+0.40%) |
Apr 13, 2006 | 4.817 | 4.866 | 4.711 | 4.788 | 36,594 | -0.01(-0.20%) |
Apr 12, 2006 | 4.721 | 4.827 | 4.624 | 4.798 | 65,383 | +0.08(+1.64%) |
Apr 11, 2006 | 4.904 | 4.972 | 4.605 | 4.721 | 140,190 | -0.15(-2.98%) |
Apr 10, 2006 | 5.001 | 5.088 | 4.798 | 4.866 | 139,256 | -0.16(-3.27%) |
Apr 07, 2006 | 5.378 | 5.408 | 4.972 | 5.030 | 98,930 | -0.34(-6.31%) |
Apr 06, 2006 | 5.417 | 5.417 | 5.272 | 5.369 | 75,189 | -0.04(-0.72%) |
Apr 05, 2006 | 5.427 | 5.456 | 5.272 | 5.408 | 133,299 | -0.02(-0.36%) |
Apr 04, 2006 | 5.233 | 5.514 | 5.195 | 5.427 | 104,303 | +0.15(+2.75%) |
Apr 03, 2006 | 5.224 | 5.301 | 5.156 | 5.282 | 202,829 | +0.06(+1.11%) |
Mar 31, 2006 | 5.195 | 5.272 | 4.992 | 5.224 | 334,669 | +0.16(+3.25%) |
Mar 30, 2006 | 4.866 | 5.175 | 4.866 | 5.059 | 159,479 | +0.17(+3.56%) |
Mar 29, 2006 | 4.856 | 4.924 | 4.798 | 4.885 | 88,922 | +0.03(+0.60%) |
Mar 28, 2006 | 4.798 | 4.875 | 4.701 | 4.856 | 97,222 | +0.02(+0.40%) |
Mar 27, 2006 | 4.663 | 4.885 | 4.663 | 4.837 | 85,214 | +0.15(+3.09%) |
Mar 24, 2006 | 4.769 | 4.769 | 4.566 | 4.692 | 34,019 | -0.07(-1.42%) |
Mar 23, 2006 | 4.692 | 4.769 | 4.401 | 4.759 | 79,805 | +0.07(+1.44%) |
Mar 22, 2006 | 4.479 | 4.692 | 4.421 | 4.692 | 57,372 | +0.21(+4.75%) |
Mar 21, 2006 | 4.701 | 4.740 | 4.421 | 4.479 | 125,190 | -0.26(-5.51%) |
Mar 20, 2006 | 4.701 | 4.759 | 4.489 | 4.740 | 84,180 | +0.05(+1.03%) |
Mar 17, 2006 | 4.740 | 4.740 | 4.591 | 4.692 | 327,212 | -0.04(-0.82%) |
Mar 16, 2006 | 4.740 | 4.759 | 4.672 | 4.730 | 64,398 | +0.01(+0.20%) |
Mar 15, 2006 | 4.769 | 4.798 | 4.721 | 4.721 | 138,487 | -0.01(-0.20%) |
Mar 14, 2006 | 4.537 | 4.730 | 4.460 | 4.730 | 66,622 | +0.15(+3.16%) |
Mar 13, 2006 | 4.527 | 4.663 | 4.527 | 4.585 | 61,587 | +0.08(+1.72%) |
Mar 10, 2006 | 4.372 | 4.537 | 4.324 | 4.508 | 57,835 | +0.15(+3.56%) |
Mar 09, 2006 | 4.363 | 4.547 | 4.324 | 4.353 | 72,489 | -0.14(-3.02%) |
Mar 08, 2006 | 4.295 | 4.547 | 4.256 | 4.489 | 65,271 | +0.18(+4.27%) |
Mar 07, 2006 | 4.401 | 4.460 | 4.285 | 4.305 | 68,434 | -0.10(-2.20%) |
Mar 06, 2006 | 4.305 | 4.460 | 4.266 | 4.401 | 443,014 | +0.10(+2.25%) |
Mar 03, 2006 | 4.295 | 4.372 | 4.285 | 4.305 | 133,173 | -0.03(-0.67%) |
Mar 02, 2006 | 4.469 | 4.498 | 4.305 | 4.334 | 58,934 | -0.17(-3.86%) |
Mar 01, 2006 | 4.305 | 4.556 | 4.305 | 4.508 | 81,356 | +0.18(+4.25%) |
Feb 28, 2006 | 4.605 | 4.566 | 4.285 | 4.324 | 309,215 | -0.28(-6.09%) |
Feb 27, 2006 | 4.498 | 4.614 | 4.372 | 4.605 | 77,018 | +0.09(+1.93%) |
Feb 24, 2006 | 4.256 | 4.595 | 4.218 | 4.518 | 69,617 | +0.24(+5.66%) |
Feb 23, 2006 | 4.314 | 4.392 | 4.102 | 4.276 | 170,135 | -0.04(-0.90%) |
Feb 22, 2006 | 4.401 | 4.430 | 4.256 | 4.314 | 111,095 | -0.11(-2.41%) |
Feb 21, 2006 | 4.817 | 4.875 | 4.363 | 4.421 | 98,321 | -0.36(-7.49%) |
Feb 17, 2006 | 4.769 | 4.788 | 4.556 | 4.779 | 89,920 | +0.05(+1.02%) |
Feb 16, 2006 | 4.595 | 4.740 | 4.508 | 4.730 | 54,375 | +0.15(+3.38%) |
Feb 15, 2006 | 4.469 | 4.576 | 4.343 | 4.576 | 35,081 | +0.15(+3.28%) |
Feb 14, 2006 | 4.392 | 4.440 | 4.276 | 4.430 | 59,373 | +0.08(+1.78%) |
Feb 13, 2006 | 4.392 | 4.498 | 4.305 | 4.353 | 41,919 | -0.04(-0.88%) |
Feb 10, 2006 | 4.305 | 4.440 | 4.285 | 4.392 | 43,452 | +0.04(+0.89%) |
Feb 09, 2006 | 4.692 | 4.692 | 4.343 | 4.353 | 100,534 | -0.28(-6.10%) |
Feb 08, 2006 | 4.440 | 4.653 | 4.343 | 4.636 | 57,623 | +0.17(+3.73%) |
Feb 07, 2006 | 4.614 | 4.653 | 4.421 | 4.469 | 116,514 | -0.19(-4.15%) |
Feb 06, 2006 | 4.663 | 4.759 | 4.460 | 4.663 | 55,148 | +0.00(+0.00%) |
Feb 03, 2006 | 4.769 | 4.827 | 4.653 | 4.663 | 36,309 | -0.15(-3.21%) |
Feb 02, 2006 | 4.885 | 4.885 | 4.730 | 4.817 | 69,599 | -0.06(-1.19%) |
Feb 01, 2006 | 4.711 | 4.885 | 4.701 | 4.875 | 56,450 | +0.12(+2.44%) |
Jan 31, 2006 | 4.856 | 4.885 | 4.692 | 4.759 | 69,553 | -0.06(-1.20%) |
Jan 30, 2006 | 4.837 | 4.885 | 4.798 | 4.817 | 39,446 | -0.02(-0.40%) |
Jan 27, 2006 | 4.701 | 4.846 | 4.634 | 4.837 | 80,243 | +0.14(+2.88%) |
Jan 26, 2006 | 4.595 | 4.711 | 4.489 | 4.701 | 73,281 | +0.18(+4.07%) |
Jan 25, 2006 | 4.518 | 4.537 | 4.401 | 4.518 | 46,788 | +0.02(+0.43%) |
Jan 24, 2006 | 4.237 | 4.527 | 4.237 | 4.498 | 119,040 | +0.22(+5.20%) |
Jan 23, 2006 | 4.189 | 4.324 | 4.127 | 4.276 | 180,842 | +0.08(+1.84%) |
Jan 20, 2006 | 4.469 | 4.469 | 4.198 | 4.198 | 152,740 | -0.24(-5.45%) |
Jan 19, 2006 | 4.537 | 4.537 | 4.372 | 4.440 | 129,652 | -0.04(-0.86%) |
Jan 18, 2006 | 4.392 | 4.498 | 4.392 | 4.479 | 34,702 | +0.07(+1.53%) |
Jan 17, 2006 | 4.576 | 4.576 | 4.392 | 4.411 | 57,305 | -0.16(-3.59%) |
Jan 13, 2006 | 4.372 | 4.585 | 4.343 | 4.576 | 66,850 | +0.18(+4.19%) |
Jan 12, 2006 | 4.363 | 4.534 | 4.353 | 4.392 | 118,880 | -0.01(-0.22%) |
Jan 11, 2006 | 4.721 | 4.750 | 4.372 | 4.401 | 441,808 | -0.37(-7.71%) |
Jan 10, 2006 | 4.827 | 4.837 | 4.672 | 4.769 | 73,293 | -0.02(-0.40%) |
Jan 09, 2006 | 4.788 | 4.856 | 4.682 | 4.788 | 70,352 | -0.02(-0.40%) |
Jan 06, 2006 | 4.846 | 4.963 | 4.798 | 4.808 | 63,656 | -0.03(-0.60%) |
Jan 05, 2006 | 4.721 | 4.895 | 4.711 | 4.837 | 34,092 | +0.08(+1.63%) |
Jan 04, 2006 | 4.788 | 4.817 | 4.643 | 4.759 | 71,054 | -0.02(-0.40%) |