Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5975 | 5975 | 5765 | 5816 | 0 | -161.10(-2.70%) |
Feb 27, 2007 | 6022 | 6022 | 5978 | 5978 | 0 | -44.30(-0.74%) |
Feb 26, 2007 | 6010 | 6022 | 5987 | 6022 | 0 | +12.60(+0.21%) |
Feb 23, 2007 | 5993 | 6025 | 5993 | 6009 | 0 | +18.20(+0.30%) |
Feb 22, 2007 | 5935 | 5991 | 5934 | 5991 | 0 | +57.80(+0.97%) |
Feb 21, 2007 | 5963 | 5970 | 5932 | 5933 | 0 | -36.10(-0.60%) |
Feb 20, 2007 | 5974 | 5981 | 5959 | 5969 | 0 | +0.10(+0.00%) |
Feb 19, 2007 | 5939 | 5982 | 5933 | 5969 | 0 | +33.80(+0.57%) |
Feb 16, 2007 | 5970 | 5971 | 5923 | 5936 | 0 | -33.60(-0.56%) |
Feb 15, 2007 | 5947 | 5976 | 5946 | 5969 | 0 | +31.40(+0.53%) |
Feb 14, 2007 | 5917 | 5948 | 5917 | 5938 | 0 | +30.40(+0.51%) |
Feb 13, 2007 | 5893 | 5916 | 5885 | 5907 | 0 | +12.30(+0.21%) |
Feb 12, 2007 | 5895 | 5905 | 5878 | 5895 | 0 | -4.30(-0.07%) |
Feb 09, 2007 | 5878 | 5899 | 5870 | 5899 | 0 | +26.40(+0.45%) |
Feb 08, 2007 | 5873 | 5880 | 5858 | 5873 | 0 | +2.00(+0.03%) |
Feb 07, 2007 | 5875 | 5880 | 5854 | 5871 | 0 | +22.40(+0.38%) |
Feb 06, 2007 | 5812 | 5849 | 5812 | 5848 | 0 | +43.40(+0.75%) |
Feb 05, 2007 | 5811 | 5812 | 5786 | 5805 | 0 | -9.30(-0.16%) |
Feb 02, 2007 | 5810 | 5821 | 5800 | 5814 | 0 | +17.60(+0.30%) |
Feb 01, 2007 | 5766 | 5799 | 5766 | 5797 | 0 | +39.10(+0.68%) |
Jan 31, 2007 | 5798 | 5808 | 5758 | 5758 | 0 | -33.80(-0.58%) |
Jan 30, 2007 | 5741 | 5792 | 5741 | 5792 | 0 | +47.50(+0.83%) |
Jan 29, 2007 | 5756 | 5760 | 5738 | 5744 | 0 | -9.30(-0.16%) |
Jan 26, 2007 | 5761 | 5783 | 5753 | 5753 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 5761 | 5783 | 5753 | 5753 | 0 | +4.20(+0.07%) |
Jan 24, 2007 | 5728 | 5756 | 5725 | 5749 | 0 | +35.00(+0.61%) |
Jan 23, 2007 | 5701 | 5716 | 5683 | 5714 | 0 | +10.10(+0.18%) |
Jan 22, 2007 | 5666 | 5716 | 5666 | 5704 | 0 | +51.90(+0.92%) |
Jan 19, 2007 | 5648 | 5652 | 5622 | 5652 | 0 | +1.30(+0.02%) |
Jan 18, 2007 | 5635 | 5657 | 5632 | 5651 | 0 | +24.70(+0.44%) |
Jan 17, 2007 | 5643 | 5648 | 5624 | 5626 | 0 | -24.30(-0.43%) |
Jan 16, 2007 | 5648 | 5679 | 5642 | 5650 | 0 | +1.40(+0.02%) |
Jan 15, 2007 | 5616 | 5649 | 5611 | 5649 | 0 | +37.10(+0.66%) |
Jan 12, 2007 | 5555 | 5612 | 5555 | 5612 | 0 | +69.20(+1.25%) |
Jan 11, 2007 | 5513 | 5551 | 5510 | 5543 | 0 | +40.60(+0.74%) |
Jan 10, 2007 | 5559 | 5559 | 5502 | 5502 | 0 | -62.00(-1.11%) |
Jan 09, 2007 | 5498 | 5565 | 5497 | 5564 | 0 | +79.60(+1.45%) |
Jan 08, 2007 | 5540 | 5541 | 5482 | 5484 | 0 | -65.30(-1.18%) |
Jan 05, 2007 | 5560 | 5588 | 5544 | 5550 | 0 | -14.10(-0.25%) |
Jan 04, 2007 | 5614 | 5614 | 5564 | 5564 | 0 | -62.90(-1.12%) |
Jan 03, 2007 | 5656 | 5671 | 5621 | 5627 | 0 | -19.10(-0.34%) |
Jan 02, 2007 | 5647 | 5664 | 5645 | 5646 | 0 | +1.60(+0.03%) |
Dec 29, 2006 | 5633 | 5657 | 5632 | 5644 | 0 | +10.30(+0.18%) |
Dec 28, 2006 | 5622 | 5645 | 5622 | 5634 | 0 | +17.70(+0.32%) |
Dec 27, 2006 | 5577 | 5616 | 5576 | 5616 | 0 | +38.50(+0.69%) |
Dec 26, 2006 | 5558 | 5578 | 5536 | 5578 | 730,256,384 | +0.00(+0.00%) |
Dec 22, 2006 | 5558 | 5578 | 5536 | 5578 | 0 | +16.10(+0.29%) |
Dec 21, 2006 | 5587 | 5588 | 5560 | 5562 | 0 | -25.20(-0.45%) |
Dec 20, 2006 | 5549 | 5595 | 5548 | 5587 | 0 | +45.30(+0.82%) |
Dec 19, 2006 | 5568 | 5577 | 5540 | 5542 | 0 | -30.60(-0.55%) |
Dec 18, 2006 | 5555 | 5577 | 5555 | 5572 | 0 | +15.20(+0.27%) |
Dec 15, 2006 | 5556 | 5566 | 5547 | 5557 | 0 | +6.10(+0.11%) |
Dec 14, 2006 | 5479 | 5551 | 5479 | 5551 | 0 | +79.50(+1.45%) |
Dec 13, 2006 | 5451 | 5486 | 5450 | 5471 | 0 | +15.30(+0.28%) |
Dec 12, 2006 | 5455 | 5484 | 5454 | 5456 | 0 | +0.60(+0.01%) |
Dec 11, 2006 | 5418 | 5462 | 5417 | 5456 | 0 | +40.10(+0.74%) |
Dec 08, 2006 | 5443 | 5447 | 5415 | 5415 | 0 | -35.20(-0.65%) |
Dec 07, 2006 | 5449 | 5457 | 5437 | 5451 | 0 | -3.00(-0.06%) |
Dec 06, 2006 | 5424 | 5454 | 5423 | 5454 | 0 | +39.40(+0.73%) |
Dec 05, 2006 | 5424 | 5450 | 5414 | 5414 | 0 | +1.70(+0.03%) |
Dec 04, 2006 | 5413 | 5426 | 5400 | 5412 | 0 | -2.70(-0.05%) |
Dec 01, 2006 | 5465 | 5476 | 5413 | 5415 | 0 | -46.40(-0.85%) |
Nov 30, 2006 | 5442 | 5467 | 5437 | 5462 | 0 | +29.10(+0.54%) |
Nov 29, 2006 | 5366 | 5432 | 5353 | 5432 | 0 | +64.70(+1.21%) |
Nov 28, 2006 | 5417 | 5417 | 5353 | 5368 | 0 | -64.70(-1.19%) |
Nov 27, 2006 | 5430 | 5450 | 5426 | 5432 | 0 | +1.10(+0.02%) |
Nov 24, 2006 | 5442 | 5442 | 5414 | 5431 | 0 | -10.20(-0.19%) |
Nov 23, 2006 | 5424 | 5448 | 5415 | 5442 | 0 | +18.80(+0.35%) |
Nov 22, 2006 | 5353 | 5425 | 5353 | 5423 | 0 | +83.50(+1.56%) |
Nov 21, 2006 | 5304 | 5352 | 5304 | 5339 | 0 | +35.90(+0.68%) |
Nov 20, 2006 | 5388 | 5392 | 5303 | 5303 | 0 | -88.10(-1.63%) |
Nov 17, 2006 | 5358 | 5397 | 5331 | 5392 | 0 | +27.60(+0.51%) |
Nov 16, 2006 | 5399 | 5405 | 5349 | 5364 | 0 | -35.20(-0.65%) |
Nov 15, 2006 | 5409 | 5429 | 5392 | 5399 | 0 | -6.30(-0.12%) |
Nov 14, 2006 | 5392 | 5417 | 5390 | 5405 | 0 | +15.50(+0.29%) |
Nov 13, 2006 | 5399 | 5404 | 5389 | 5390 | 0 | -19.30(-0.36%) |
Nov 10, 2006 | 5404 | 5412 | 5388 | 5409 | 0 | +10.60(+0.20%) |
Nov 09, 2006 | 5417 | 5417 | 5378 | 5399 | 0 | -26.50(-0.49%) |
Nov 08, 2006 | 5458 | 5458 | 5425 | 5425 | 0 | -31.60(-0.58%) |
Nov 07, 2006 | 5424 | 5460 | 5424 | 5457 | 0 | +46.60(+0.86%) |
Nov 06, 2006 | 5399 | 5410 | 5392 | 5410 | 0 | +13.20(+0.24%) |
Nov 03, 2006 | 5377 | 5397 | 5363 | 5397 | 0 | +19.80(+0.37%) |
Nov 02, 2006 | 5380 | 5380 | 5346 | 5377 | 0 | -6.50(-0.12%) |
Nov 01, 2006 | 5358 | 5386 | 5358 | 5384 | 0 | +30.70(+0.57%) |
Oct 31, 2006 | 5362 | 5367 | 5346 | 5353 | 0 | -14.80(-0.28%) |
Oct 30, 2006 | 5328 | 5377 | 5322 | 5368 | 0 | +37.80(+0.71%) |
Oct 27, 2006 | 5357 | 5357 | 5323 | 5330 | 0 | -30.70(-0.57%) |
Oct 26, 2006 | 5334 | 5362 | 5333 | 5361 | 0 | +35.90(+0.67%) |
Oct 25, 2006 | 5289 | 5327 | 5289 | 5325 | 0 | +36.30(+0.69%) |
Oct 24, 2006 | 5302 | 5327 | 5288 | 5288 | 0 | -15.30(-0.29%) |
Oct 23, 2006 | 5303 | 5313 | 5294 | 5304 | 0 | -0.70(-0.01%) |
Oct 20, 2006 | 5268 | 5304 | 5268 | 5304 | 0 | +47.50(+0.90%) |
Oct 19, 2006 | 5275 | 5286 | 5251 | 5257 | 0 | -25.20(-0.48%) |
Oct 18, 2006 | 5248 | 5282 | 5236 | 5282 | 0 | +30.40(+0.58%) |
Oct 17, 2006 | 5286 | 5299 | 5248 | 5252 | 0 | -24.70(-0.47%) |
Oct 16, 2006 | 5260 | 5285 | 5259 | 5276 | 0 | +22.50(+0.43%) |
Oct 13, 2006 | 5238 | 5276 | 5237 | 5254 | 0 | +30.00(+0.57%) |
Oct 12, 2006 | 5244 | 5249 | 5224 | 5224 | 0 | -21.40(-0.41%) |
Oct 11, 2006 | 5213 | 5245 | 5204 | 5245 | 0 | +33.60(+0.64%) |
Oct 10, 2006 | 5175 | 5214 | 5175 | 5212 | 0 | +49.00(+0.95%) |
Oct 09, 2006 | 5184 | 5190 | 5137 | 5163 | 0 | -15.60(-0.30%) |
Oct 06, 2006 | 5177 | 5186 | 5172 | 5178 | 0 | +3.50(+0.07%) |
Oct 05, 2006 | 5108 | 5175 | 5108 | 5175 | 0 | +73.30(+1.44%) |
Oct 04, 2006 | 5126 | 5130 | 5102 | 5102 | 0 | -39.70(-0.77%) |
Oct 03, 2006 | 5135 | 5150 | 5109 | 5141 | 0 | +2.50(+0.05%) |
Oct 02, 2006 | 5112 | 5146 | 5109 | 5139 | 0 | +25.70(+0.50%) |
Sep 29, 2006 | 5078 | 5114 | 5076 | 5113 | 0 | +37.50(+0.74%) |
Sep 28, 2006 | 5064 | 5080 | 5059 | 5076 | 0 | +20.50(+0.41%) |
Sep 27, 2006 | 4957 | 5056 | 4957 | 5055 | 0 | +98.50(+1.99%) |
Sep 26, 2006 | 4948 | 4970 | 4945 | 4956 | 0 | +3.60(+0.07%) |
Sep 25, 2006 | 4943 | 4963 | 4932 | 4953 | 0 | +4.50(+0.09%) |
Sep 22, 2006 | 4957 | 4958 | 4931 | 4948 | 0 | -11.00(-0.22%) |
Sep 21, 2006 | 4963 | 4996 | 4950 | 4959 | 0 | -3.10(-0.06%) |
Sep 20, 2006 | 5002 | 5002 | 4961 | 4962 | 0 | -53.20(-1.06%) |
Sep 19, 2006 | 5037 | 5054 | 5016 | 5016 | 0 | -13.00(-0.26%) |
Sep 18, 2006 | 4994 | 5029 | 4985 | 5029 | 0 | +31.50(+0.63%) |
Sep 15, 2006 | 5028 | 5028 | 4983 | 4997 | 0 | -31.80(-0.63%) |
Sep 14, 2006 | 4987 | 5030 | 4987 | 5029 | 0 | +50.40(+1.01%) |
Sep 13, 2006 | 4952 | 4980 | 4948 | 4979 | 0 | +39.80(+0.81%) |
Sep 12, 2006 | 4976 | 4976 | 4928 | 4939 | 0 | -54.70(-1.10%) |
Sep 11, 2006 | 5060 | 5063 | 4992 | 4994 | 0 | -69.70(-1.38%) |
Sep 08, 2006 | 5072 | 5072 | 5031 | 5063 | 0 | -12.60(-0.25%) |
Sep 07, 2006 | 5076 | 5080 | 5047 | 5076 | 0 | -2.90(-0.06%) |
Sep 06, 2006 | 5116 | 5126 | 5074 | 5079 | 0 | -33.00(-0.65%) |
Sep 05, 2006 | 5099 | 5116 | 5099 | 5112 | 0 | +20.20(+0.40%) |
Sep 04, 2006 | 5063 | 5097 | 5063 | 5092 | 0 | +27.60(+0.55%) |
Sep 01, 2006 | 5079 | 5086 | 5058 | 5064 | 0 | -15.90(-0.31%) |
Aug 31, 2006 | 5038 | 5080 | 5037 | 5080 | 0 | +47.60(+0.95%) |
Aug 30, 2006 | 5036 | 5047 | 5028 | 5032 | 0 | -1.90(-0.04%) |
Aug 29, 2006 | 5002 | 5039 | 5002 | 5034 | 0 | +37.80(+0.76%) |
Aug 28, 2006 | 4999 | 5014 | 4988 | 4996 | 0 | -0.80(-0.02%) |
Aug 25, 2006 | 4959 | 4997 | 4959 | 4997 | 0 | +34.10(+0.69%) |
Aug 24, 2006 | 5038 | 5039 | 4958 | 4963 | 0 | -85.00(-1.68%) |
Aug 23, 2006 | 5040 | 5070 | 5035 | 5048 | 0 | +6.70(+0.13%) |
Aug 22, 2006 | 5033 | 5048 | 5033 | 5041 | 0 | +13.70(+0.27%) |
Aug 21, 2006 | 5019 | 5051 | 5018 | 5028 | 0 | +12.00(+0.24%) |
Aug 18, 2006 | 5017 | 5019 | 4990 | 5016 | 0 | -1.60(-0.03%) |
Aug 17, 2006 | 4946 | 5017 | 4946 | 5017 | 0 | +88.30(+1.79%) |
Aug 16, 2006 | 4919 | 4958 | 4918 | 4929 | 0 | +24.20(+0.49%) |
Aug 15, 2006 | 4939 | 4943 | 4899 | 4905 | 0 | -33.90(-0.69%) |
Aug 14, 2006 | 4915 | 4962 | 4899 | 4939 | 0 | +20.60(+0.42%) |
Aug 11, 2006 | 4922 | 4926 | 4907 | 4918 | 0 | -4.20(-0.09%) |
Aug 10, 2006 | 4921 | 4926 | 4898 | 4922 | 0 | -7.50(-0.15%) |
Aug 09, 2006 | 4977 | 4978 | 4910 | 4930 | 0 | -59.40(-1.19%) |
Aug 08, 2006 | 4935 | 4989 | 4923 | 4989 | 0 | +55.60(+1.13%) |
Aug 07, 2006 | 4927 | 4942 | 4918 | 4934 | 0 | +7.40(+0.15%) |
Aug 04, 2006 | 4957 | 4960 | 4912 | 4926 | 0 | -40.10(-0.81%) |
Aug 03, 2006 | 4908 | 4966 | 4908 | 4966 | 0 | +59.60(+1.21%) |
Aug 02, 2006 | 4944 | 4944 | 4897 | 4907 | 0 | -47.30(-0.95%) |
Aug 01, 2006 | 4954 | 4972 | 4945 | 4954 | 0 | -3.20(-0.06%) |
Jul 31, 2006 | 4946 | 4994 | 4936 | 4957 | 0 | +24.40(+0.49%) |
Jul 28, 2006 | 4972 | 4972 | 4910 | 4933 | 0 | -43.80(-0.88%) |
Jul 27, 2006 | 4904 | 4976 | 4892 | 4976 | 0 | +68.90(+1.40%) |
Jul 26, 2006 | 4970 | 4975 | 4895 | 4908 | 0 | -52.30(-1.05%) |
Jul 25, 2006 | 4914 | 4982 | 4914 | 4960 | 0 | +53.30(+1.09%) |
Jul 24, 2006 | 4922 | 4922 | 4878 | 4907 | 0 | -27.70(-0.56%) |
Jul 21, 2006 | 4951 | 4951 | 4920 | 4934 | 0 | -33.10(-0.67%) |
Jul 20, 2006 | 4912 | 4967 | 4910 | 4967 | 0 | +86.10(+1.76%) |
Jul 19, 2006 | 4904 | 4932 | 4881 | 4881 | 0 | -20.10(-0.41%) |
Jul 18, 2006 | 4926 | 4939 | 4901 | 4901 | 0 | -30.80(-0.62%) |
Jul 17, 2006 | 4939 | 4939 | 4886 | 4932 | 0 | -11.60(-0.23%) |
Jul 14, 2006 | 5035 | 5035 | 4944 | 4944 | 0 | -110.90(-2.19%) |
Jul 13, 2006 | 5092 | 5092 | 5055 | 5055 | 0 | -38.70(-0.76%) |
Jul 12, 2006 | 5080 | 5104 | 5080 | 5093 | 0 | +22.00(+0.43%) |
Jul 11, 2006 | 5100 | 5100 | 5059 | 5071 | 0 | -31.50(-0.62%) |
Jul 10, 2006 | 5088 | 5103 | 5080 | 5103 | 0 | +6.40(+0.13%) |
Jul 07, 2006 | 5084 | 5105 | 5077 | 5096 | 0 | +18.40(+0.36%) |
Jul 06, 2006 | 5045 | 5078 | 5016 | 5078 | 0 | +23.80(+0.47%) |
Jul 05, 2006 | 5062 | 5080 | 5051 | 5054 | 0 | -6.40(-0.13%) |
Jul 04, 2006 | 5059 | 5086 | 5059 | 5061 | 0 | +10.80(+0.21%) |
Jul 03, 2006 | 5035 | 5051 | 5023 | 5050 | 0 | +15.90(+0.32%) |
Jun 30, 2006 | 4988 | 5069 | 4988 | 5034 | 0 | +76.10(+1.53%) |
Jun 29, 2006 | 4915 | 4958 | 4914 | 4958 | 0 | +48.70(+0.99%) |
Jun 28, 2006 | 4937 | 4937 | 4887 | 4909 | 0 | -48.40(-0.98%) |
Jun 27, 2006 | 4936 | 4979 | 4936 | 4958 | 0 | +31.40(+0.64%) |
Jun 26, 2006 | 4929 | 4930 | 4909 | 4926 | 0 | +0.40(+0.01%) |
Jun 23, 2006 | 4962 | 4962 | 4916 | 4926 | 0 | -42.30(-0.85%) |
Jun 22, 2006 | 4900 | 4969 | 4900 | 4968 | 0 | +83.70(+1.71%) |
Jun 21, 2006 | 4844 | 4890 | 4844 | 4884 | 0 | +53.60(+1.11%) |
Jun 20, 2006 | 4859 | 4863 | 4814 | 4831 | 0 | -39.10(-0.80%) |
Jun 19, 2006 | 4924 | 4925 | 4870 | 4870 | 0 | -62.30(-1.26%) |
Jun 16, 2006 | 4867 | 4939 | 4867 | 4932 | 0 | +96.70(+2.00%) |
Jun 15, 2006 | 4815 | 4869 | 4815 | 4836 | 0 | +20.50(+0.43%) |
Jun 14, 2006 | 4785 | 4838 | 4726 | 4815 | 0 | +7.80(+0.16%) |
Jun 13, 2006 | 4906 | 4906 | 4807 | 4807 | 0 | -119.60(-2.43%) |
Jun 12, 2006 | 4878 | 4927 | 4876 | 4927 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 4878 | 4927 | 4876 | 4927 | 0 | +48.30(+0.99%) |
Jun 08, 2006 | 4983 | 4983 | 4878 | 4878 | 0 | -113.40(-2.27%) |
Jun 07, 2006 | 4998 | 5000 | 4974 | 4992 | 0 | -12.60(-0.25%) |
Jun 06, 2006 | 5060 | 5060 | 4998 | 5004 | 0 | -77.60(-1.53%) |
Jun 05, 2006 | 5045 | 5082 | 5044 | 5082 | 0 | +41.70(+0.83%) |
Jun 02, 2006 | 5029 | 5053 | 5007 | 5040 | 0 | +14.30(+0.28%) |
Jun 01, 2006 | 4987 | 5026 | 4986 | 5026 | 0 | +53.80(+1.08%) |
May 31, 2006 | 5044 | 5044 | 4972 | 4972 | 0 | -94.50(-1.87%) |
May 30, 2006 | 5069 | 5071 | 5052 | 5067 | 0 | -3.10(-0.06%) |
May 29, 2006 | 5030 | 5070 | 5030 | 5070 | 0 | +55.20(+1.10%) |
May 26, 2006 | 4963 | 5015 | 4962 | 5015 | 0 | +75.30(+1.52%) |
May 25, 2006 | 4982 | 4983 | 4939 | 4939 | 0 | -55.60(-1.11%) |
May 24, 2006 | 4971 | 5018 | 4971 | 4995 | 0 | +28.70(+0.58%) |
May 23, 2006 | 4976 | 4989 | 4959 | 4966 | 0 | -21.00(-0.42%) |
May 22, 2006 | 5062 | 5065 | 4985 | 4987 | 0 | -73.90(-1.46%) |
May 19, 2006 | 5072 | 5093 | 5061 | 5061 | 0 | -15.00(-0.30%) |
May 18, 2006 | 5139 | 5139 | 5054 | 5076 | 0 | -95.90(-1.85%) |
May 17, 2006 | 5169 | 5204 | 5160 | 5172 | 0 | +1.80(+0.03%) |
May 16, 2006 | 5190 | 5190 | 5147 | 5170 | 0 | -22.10(-0.43%) |
May 15, 2006 | 5256 | 5256 | 5188 | 5192 | 0 | -93.10(-1.76%) |
May 12, 2006 | 5307 | 5308 | 5272 | 5286 | 0 | -32.70(-0.61%) |
May 11, 2006 | 5317 | 5333 | 5301 | 5318 | 0 | +12.90(+0.24%) |
May 10, 2006 | 5302 | 5352 | 5301 | 5305 | 0 | +29.40(+0.56%) |
May 09, 2006 | 5271 | 5281 | 5265 | 5276 | 0 | +2.40(+0.05%) |
May 08, 2006 | 5227 | 5277 | 5227 | 5274 | 0 | +64.00(+1.23%) |
May 05, 2006 | 5164 | 5210 | 5164 | 5210 | 0 | +62.80(+1.22%) |
May 04, 2006 | 5225 | 5225 | 5147 | 5147 | 0 | -78.20(-1.50%) |
May 03, 2006 | 5230 | 5234 | 5208 | 5225 | 0 | +2.50(+0.05%) |
May 02, 2006 | 5256 | 5260 | 5215 | 5222 | 0 | -32.80(-0.62%) |
May 01, 2006 | 5220 | 5259 | 5219 | 5255 | 0 | +48.20(+0.93%) |
Apr 28, 2006 | 5247 | 5247 | 5194 | 5207 | 0 | -39.90(-0.76%) |
Apr 27, 2006 | 5267 | 5280 | 5247 | 5247 | 0 | -25.20(-0.48%) |
Apr 26, 2006 | 5215 | 5278 | 5213 | 5272 | 0 | +54.40(+1.04%) |
Apr 25, 2006 | 5200 | 5239 | 5200 | 5218 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 5200 | 5239 | 5200 | 5218 | 0 | +18.60(+0.36%) |
Apr 21, 2006 | 5210 | 5211 | 5190 | 5199 | 0 | -26.70(-0.51%) |
Apr 20, 2006 | 5232 | 5234 | 5196 | 5226 | 0 | -7.40(-0.14%) |
Apr 19, 2006 | 5219 | 5250 | 5219 | 5233 | 0 | +32.90(+0.63%) |
Apr 18, 2006 | 5144 | 5202 | 5144 | 5200 | 0 | +68.00(+1.32%) |
Apr 17, 2006 | 5140 | 5162 | 5117 | 5132 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5140 | 5162 | 5117 | 5132 | 0 | -7.70(-0.15%) |
Apr 12, 2006 | 5175 | 5176 | 5130 | 5140 | 0 | -46.80(-0.90%) |
Apr 11, 2006 | 5147 | 5192 | 5147 | 5187 | 0 | +39.90(+0.78%) |
Apr 10, 2006 | 5181 | 5181 | 5136 | 5147 | 0 | -39.70(-0.77%) |
Apr 07, 2006 | 5192 | 5195 | 5178 | 5187 | 0 | -3.70(-0.07%) |
Apr 06, 2006 | 5166 | 5197 | 5166 | 5190 | 0 | +31.30(+0.61%) |
Apr 05, 2006 | 5120 | 5159 | 5113 | 5159 | 0 | +42.70(+0.83%) |
Apr 04, 2006 | 5145 | 5166 | 5116 | 5116 | 0 | -16.80(-0.33%) |
Apr 03, 2006 | 5085 | 5133 | 5080 | 5133 | 0 | +45.90(+0.90%) |
Mar 31, 2006 | 5082 | 5096 | 5067 | 5087 | 0 | +15.60(+0.31%) |
Mar 30, 2006 | 5050 | 5077 | 5050 | 5072 | 0 | +22.20(+0.44%) |
Mar 29, 2006 | 5039 | 5056 | 5025 | 5049 | 0 | +4.60(+0.09%) |
Mar 28, 2006 | 5043 | 5061 | 5030 | 5045 | 0 | -0.30(-0.01%) |
Mar 27, 2006 | 5010 | 5045 | 5010 | 5045 | 0 | +43.50(+0.87%) |
Mar 24, 2006 | 4996 | 5011 | 4993 | 5002 | 0 | +6.00(+0.12%) |
Mar 23, 2006 | 4980 | 5002 | 4980 | 4996 | 0 | +20.80(+0.42%) |
Mar 22, 2006 | 4948 | 4990 | 4939 | 4975 | 0 | +22.10(+0.45%) |
Mar 21, 2006 | 4958 | 4964 | 4948 | 4953 | 0 | -8.90(-0.18%) |
Mar 20, 2006 | 4941 | 4965 | 4941 | 4962 | 0 | +28.90(+0.59%) |
Mar 17, 2006 | 4945 | 4956 | 4931 | 4933 | 0 | -4.00(-0.08%) |
Mar 16, 2006 | 4927 | 4946 | 4924 | 4937 | 0 | +29.50(+0.60%) |
Mar 15, 2006 | 4904 | 4923 | 4899 | 4907 | 0 | +13.50(+0.28%) |
Mar 14, 2006 | 4910 | 4921 | 4894 | 4894 | 0 | -16.90(-0.34%) |
Mar 13, 2006 | 4850 | 4911 | 4850 | 4911 | 0 | +61.20(+1.26%) |
Mar 10, 2006 | 4854 | 4862 | 4847 | 4849 | 0 | -6.00(-0.12%) |
Mar 09, 2006 | 4832 | 4858 | 4816 | 4855 | 0 | +19.70(+0.41%) |
Mar 08, 2006 | 4834 | 4839 | 4811 | 4836 | 0 | -7.90(-0.16%) |
Mar 07, 2006 | 4858 | 4858 | 4822 | 4844 | 0 | -23.80(-0.49%) |
Mar 06, 2006 | 4861 | 4868 | 4836 | 4867 | 0 | +5.30(+0.11%) |
Mar 03, 2006 | 4867 | 4898 | 4859 | 4862 | 0 | -2.30(-0.05%) |
Mar 02, 2006 | 4819 | 4867 | 4814 | 4864 | 0 | +50.60(+1.05%) |