Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.910 | 5.910 | 5.450 | 5.550 | 28,035 | -0.25(-4.31%) |
Jan 30, 2007 | 5.770 | 5.900 | 5.680 | 5.800 | 9,961 | -0.07(-1.19%) |
Jan 29, 2007 | 5.760 | 5.980 | 5.760 | 5.870 | 40,829 | +0.07(+1.21%) |
Jan 26, 2007 | 5.760 | 5.980 | 5.500 | 5.800 | 43,947 | +0.20(+3.57%) |
Jan 25, 2007 | 5.270 | 5.680 | 5.270 | 5.600 | 35,416 | +0.29(+5.46%) |
Jan 24, 2007 | 5.240 | 5.370 | 5.240 | 5.310 | 9,900 | +0.04(+0.76%) |
Jan 23, 2007 | 5.360 | 5.370 | 5.270 | 5.270 | 8,251 | -0.09(-1.68%) |
Jan 22, 2007 | 5.170 | 5.360 | 5.170 | 5.360 | 12,184 | +0.15(+2.88%) |
Jan 19, 2007 | 5.330 | 5.490 | 5.180 | 5.210 | 29,861 | -0.14(-2.62%) |
Jan 18, 2007 | 5.300 | 5.500 | 5.300 | 5.350 | 24,199 | +0.05(+0.94%) |
Jan 17, 2007 | 5.390 | 5.400 | 5.200 | 5.300 | 28,620 | +0.01(+0.19%) |
Jan 16, 2007 | 5.300 | 5.370 | 5.000 | 5.290 | 72,118 | -0.03(-0.56%) |
Jan 12, 2007 | 5.350 | 5.400 | 5.300 | 5.320 | 17,203 | -0.03(-0.56%) |
Jan 11, 2007 | 5.350 | 5.400 | 5.160 | 5.350 | 79,130 | +0.05(+1.01%) |
Jan 10, 2007 | 5.250 | 5.315 | 5.120 | 5.297 | 22,801 | +0.11(+2.05%) |
Jan 09, 2007 | 5.400 | 5.400 | 5.160 | 5.190 | 37,751 | -0.09(-1.70%) |
Jan 08, 2007 | 4.750 | 5.320 | 4.750 | 5.280 | 96,855 | +0.50(+10.46%) |
Jan 05, 2007 | 4.670 | 4.780 | 4.650 | 4.780 | 17,353 | +0.03(+0.63%) |
Jan 04, 2007 | 4.570 | 4.870 | 4.510 | 4.750 | 8,354 | +0.03(+0.64%) |
Jan 03, 2007 | 4.758 | 4.790 | 4.720 | 4.720 | 11,314 | +0.00(+0.00%) |
Dec 29, 2006 | 4.840 | 4.900 | 4.580 | 4.720 | 32,173 | +0.00(+0.00%) |
Dec 28, 2006 | 4.640 | 4.770 | 4.640 | 4.720 | 38,311 | +0.05(+1.07%) |
Dec 27, 2006 | 4.310 | 4.790 | 4.210 | 4.670 | 63,747 | +0.34(+7.85%) |
Dec 26, 2006 | 4.440 | 4.440 | 4.300 | 4.330 | 53,173 | -0.14(-3.14%) |
Dec 22, 2006 | 4.490 | 4.490 | 4.300 | 4.470 | 23,125 | -0.05(-1.10%) |
Dec 21, 2006 | 4.500 | 4.581 | 4.360 | 4.520 | 36,382 | +0.02(+0.44%) |
Dec 20, 2006 | 4.700 | 4.710 | 4.500 | 4.500 | 57,305 | -0.16(-3.43%) |
Dec 19, 2006 | 4.820 | 4.910 | 4.560 | 4.660 | 65,509 | -0.15(-3.12%) |
Dec 18, 2006 | 4.850 | 4.990 | 4.790 | 4.810 | 22,896 | +0.02(+0.42%) |
Dec 15, 2006 | 4.880 | 5.240 | 4.780 | 4.790 | 49,335 | -0.15(-3.04%) |
Dec 14, 2006 | 4.920 | 4.970 | 4.920 | 4.940 | 13,643 | -0.02(-0.40%) |
Dec 13, 2006 | 5.060 | 5.060 | 4.960 | 4.960 | 25,553 | -0.04(-0.80%) |
Dec 12, 2006 | 5.232 | 5.260 | 4.950 | 5.000 | 60,766 | -0.23(-4.36%) |
Dec 11, 2006 | 5.260 | 5.330 | 5.190 | 5.228 | 34,470 | +0.03(+0.54%) |
Dec 08, 2006 | 5.290 | 5.350 | 5.200 | 5.200 | 35,631 | +0.00(+0.00%) |
Dec 07, 2006 | 5.310 | 5.410 | 5.190 | 5.200 | 28,719 | -0.01(-0.19%) |
Dec 06, 2006 | 5.340 | 5.340 | 5.210 | 5.210 | 39,018 | -0.15(-2.80%) |
Dec 05, 2006 | 5.430 | 5.460 | 5.340 | 5.360 | 21,788 | +0.06(+1.13%) |
Dec 04, 2006 | 5.160 | 5.360 | 5.160 | 5.300 | 15,533 | +0.12(+2.32%) |
Dec 01, 2006 | 5.450 | 5.470 | 5.150 | 5.180 | 31,697 | -0.24(-4.43%) |
Nov 30, 2006 | 5.410 | 5.700 | 5.330 | 5.420 | 40,200 | +0.05(+0.93%) |
Nov 29, 2006 | 5.250 | 5.420 | 5.140 | 5.370 | 31,558 | +0.08(+1.51%) |
Nov 28, 2006 | 5.200 | 5.430 | 5.100 | 5.290 | 38,259 | +0.07(+1.34%) |
Nov 27, 2006 | 5.450 | 5.480 | 5.190 | 5.220 | 27,878 | -0.16(-2.97%) |
Nov 24, 2006 | 5.390 | 5.470 | 5.170 | 5.380 | 17,436 | -0.01(-0.19%) |
Nov 22, 2006 | 5.350 | 5.390 | 5.120 | 5.390 | 45,249 | +0.11(+2.15%) |
Nov 21, 2006 | 5.100 | 5.400 | 5.100 | 5.277 | 58,034 | +0.13(+2.48%) |
Nov 20, 2006 | 5.170 | 5.300 | 5.100 | 5.149 | 24,881 | -0.13(-2.48%) |
Nov 17, 2006 | 5.090 | 5.300 | 4.876 | 5.280 | 60,871 | +0.33(+6.67%) |
Nov 16, 2006 | 5.100 | 5.450 | 4.930 | 4.950 | 129,473 | -0.51(-9.34%) |
Nov 15, 2006 | 5.400 | 6.030 | 5.300 | 5.460 | 296,287 | -0.54(-9.00%) |
Nov 14, 2006 | 6.040 | 6.040 | 5.630 | 6.000 | 111,041 | -0.09(-1.48%) |
Nov 13, 2006 | 6.100 | 6.230 | 5.930 | 6.090 | 112,349 | +0.08(+1.33%) |
Nov 10, 2006 | 5.550 | 6.220 | 5.550 | 6.010 | 165,545 | +0.37(+6.56%) |
Nov 09, 2006 | 5.520 | 6.020 | 5.520 | 5.640 | 435,801 | +0.30(+5.62%) |
Nov 08, 2006 | 5.350 | 5.450 | 5.200 | 5.340 | 130,462 | +0.07(+1.33%) |
Nov 07, 2006 | 5.200 | 5.350 | 5.060 | 5.270 | 89,319 | +0.17(+3.33%) |
Nov 06, 2006 | 4.870 | 5.350 | 4.870 | 5.100 | 156,801 | +0.35(+7.37%) |
Nov 03, 2006 | 4.800 | 4.850 | 4.540 | 4.750 | 37,714 | +0.00(+0.00%) |
Nov 02, 2006 | 4.760 | 4.840 | 4.720 | 4.750 | 20,901 | +0.00(+0.00%) |
Nov 01, 2006 | 4.560 | 4.800 | 4.560 | 4.750 | 38,867 | +0.15(+3.26%) |
Oct 31, 2006 | 4.750 | 4.790 | 4.560 | 4.600 | 28,971 | -0.10(-2.13%) |
Oct 30, 2006 | 4.650 | 4.790 | 4.600 | 4.700 | 15,888 | -0.10(-2.08%) |
Oct 27, 2006 | 4.800 | 4.850 | 4.650 | 4.800 | 29,299 | +0.02(+0.42%) |
Oct 26, 2006 | 4.710 | 4.930 | 4.600 | 4.780 | 60,817 | +0.04(+0.84%) |
Oct 25, 2006 | 4.830 | 4.850 | 4.740 | 4.740 | 63,967 | -0.07(-1.46%) |
Oct 24, 2006 | 4.780 | 5.060 | 4.780 | 4.810 | 80,682 | +0.06(+1.26%) |
Oct 23, 2006 | 4.880 | 5.100 | 4.750 | 4.750 | 27,423 | -0.11(-2.26%) |
Oct 20, 2006 | 4.870 | 4.970 | 4.700 | 4.860 | 44,907 | +0.01(+0.21%) |
Oct 19, 2006 | 5.350 | 5.350 | 4.850 | 4.850 | 152,148 | -0.39(-7.44%) |
Oct 18, 2006 | 4.650 | 5.410 | 4.530 | 5.240 | 430,347 | +0.63(+13.67%) |
Oct 17, 2006 | 4.870 | 4.870 | 4.500 | 4.610 | 286,978 | -0.21(-4.36%) |
Oct 16, 2006 | 5.500 | 5.660 | 4.820 | 4.820 | 480,303 | -0.63(-11.56%) |
Oct 13, 2006 | 5.000 | 6.560 | 5.000 | 5.450 | 2,692,287 | +1.65(+43.42%) |
Oct 12, 2006 | 3.730 | 4.300 | 3.670 | 3.800 | 164,500 | +0.12(+3.26%) |
Oct 11, 2006 | 3.730 | 3.820 | 3.670 | 3.680 | 4,738 | -0.17(-4.42%) |
Oct 10, 2006 | 3.800 | 3.980 | 3.670 | 3.850 | 6,013 | +0.05(+1.32%) |
Oct 09, 2006 | 3.720 | 3.990 | 3.700 | 3.800 | 9,190 | +0.03(+0.80%) |
Oct 06, 2006 | 3.430 | 3.900 | 3.430 | 3.770 | 12,666 | +0.03(+0.80%) |
Oct 05, 2006 | 3.670 | 3.740 | 3.670 | 3.740 | 7,806 | -0.08(-2.09%) |
Oct 04, 2006 | 3.820 | 4.000 | 3.820 | 3.820 | 16,035 | -0.00(-0.02%) |
Oct 03, 2006 | 3.640 | 4.000 | 3.300 | 3.821 | 51,916 | +0.41(+12.05%) |
Oct 02, 2006 | 3.270 | 3.710 | 3.270 | 3.410 | 9,618 | -0.00(-0.02%) |
Sep 29, 2006 | 3.300 | 3.420 | 3.260 | 3.411 | 6,032 | +0.12(+3.67%) |
Sep 28, 2006 | 3.290 | 3.390 | 3.250 | 3.290 | 4,643 | +0.04(+1.23%) |
Sep 27, 2006 | 3.270 | 3.540 | 3.250 | 3.250 | 8,546 | -0.02(-0.61%) |
Sep 26, 2006 | 3.246 | 3.320 | 3.230 | 3.270 | 10,801 | +0.02(+0.62%) |
Sep 25, 2006 | 3.350 | 3.350 | 3.180 | 3.250 | 15,559 | -0.02(-0.61%) |
Sep 22, 2006 | 3.310 | 3.330 | 3.270 | 3.270 | 13,838 | -0.03(-0.91%) |
Sep 21, 2006 | 3.490 | 3.500 | 3.250 | 3.300 | 13,582 | -0.18(-5.17%) |
Sep 20, 2006 | 3.408 | 3.480 | 3.408 | 3.480 | 2,625 | +0.04(+1.16%) |
Sep 19, 2006 | 3.390 | 3.440 | 3.390 | 3.440 | 6,012 | +0.08(+2.38%) |
Sep 18, 2006 | 3.350 | 3.570 | 3.350 | 3.360 | 30,637 | -0.23(-6.41%) |
Sep 15, 2006 | 3.370 | 3.590 | 3.370 | 3.590 | 3,445 | +0.19(+5.59%) |
Sep 14, 2006 | 3.490 | 3.510 | 3.350 | 3.400 | 5,370 | -0.08(-2.35%) |
Sep 13, 2006 | 4.000 | 4.170 | 3.400 | 3.482 | 3,784 | +0.16(+4.88%) |
Sep 12, 2006 | 3.357 | 3.400 | 3.320 | 3.320 | 5,881 | -0.10(-2.92%) |
Sep 11, 2006 | 3.397 | 3.424 | 3.390 | 3.420 | 1,385 | -0.13(-3.66%) |
Sep 08, 2006 | 3.480 | 3.965 | 3.400 | 3.550 | 13,910 | +0.20(+5.97%) |
Sep 07, 2006 | 3.360 | 3.500 | 3.350 | 3.350 | 8,600 | +0.05(+1.52%) |
Sep 06, 2006 | 3.530 | 3.530 | 3.300 | 3.300 | 6,712 | -0.11(-3.23%) |
Sep 05, 2006 | 3.400 | 3.430 | 3.320 | 3.410 | 30,979 | -0.09(-2.57%) |
Sep 01, 2006 | 3.720 | 3.720 | 3.500 | 3.500 | 3,787 | -0.14(-3.85%) |
Aug 31, 2006 | 3.700 | 3.700 | 3.480 | 3.640 | 26,178 | -0.06(-1.62%) |
Aug 30, 2006 | 4.610 | 4.610 | 3.360 | 3.700 | 126,451 | -0.46(-11.06%) |
Aug 29, 2006 | 3.570 | 4.600 | 3.560 | 4.160 | 80,748 | +0.52(+14.29%) |
Aug 28, 2006 | 3.510 | 3.640 | 3.500 | 3.640 | 5,683 | +0.20(+5.81%) |
Aug 25, 2006 | 3.650 | 3.650 | 3.400 | 3.440 | 6,454 | -0.08(-2.27%) |
Aug 24, 2006 | 3.500 | 3.540 | 3.300 | 3.520 | 8,951 | +0.02(+0.57%) |
Aug 23, 2006 | 3.550 | 3.660 | 3.500 | 3.500 | 3,395 | -0.04(-1.13%) |
Aug 22, 2006 | 3.630 | 3.630 | 3.540 | 3.540 | 1,707 | -0.06(-1.78%) |
Aug 21, 2006 | 3.600 | 3.620 | 3.535 | 3.604 | 860 | -0.08(-2.06%) |
Aug 18, 2006 | 3.690 | 3.690 | 3.400 | 3.680 | 3,690 | +0.06(+1.65%) |
Aug 17, 2006 | 3.400 | 3.700 | 3.400 | 3.620 | 5,195 | +0.02(+0.56%) |
Aug 16, 2006 | 3.800 | 3.800 | 3.520 | 3.600 | 15,522 | -0.19(-5.01%) |
Aug 15, 2006 | 3.750 | 3.790 | 3.686 | 3.790 | 15,940 | +0.13(+3.55%) |
Aug 14, 2006 | 3.810 | 3.810 | 3.660 | 3.660 | 15,441 | -0.18(-4.69%) |
Aug 11, 2006 | 3.730 | 3.860 | 3.540 | 3.840 | 23,829 | -0.04(-1.03%) |
Aug 10, 2006 | 3.690 | 3.950 | 3.690 | 3.880 | 12,392 | -0.02(-0.51%) |
Aug 09, 2006 | 3.850 | 3.900 | 3.800 | 3.900 | 4,311 | +0.02(+0.52%) |
Aug 08, 2006 | 3.830 | 3.900 | 3.830 | 3.880 | 5,090 | +0.06(+1.57%) |
Aug 07, 2006 | 3.820 | 3.860 | 3.820 | 3.820 | 3,742 | +0.07(+1.87%) |
Aug 04, 2006 | 3.800 | 4.090 | 3.600 | 3.750 | 29,533 | -0.04(-1.06%) |
Aug 03, 2006 | 3.620 | 3.817 | 3.600 | 3.790 | 7,175 | -0.07(-1.81%) |
Aug 02, 2006 | 3.830 | 4.000 | 3.830 | 3.860 | 27,425 | +0.02(+0.52%) |
Aug 01, 2006 | 4.010 | 4.010 | 3.800 | 3.840 | 30,507 | -0.23(-5.65%) |
Jul 31, 2006 | 3.960 | 4.100 | 3.670 | 4.070 | 77,299 | +0.08(+2.01%) |
Jul 28, 2006 | 3.190 | 4.000 | 3.120 | 3.990 | 125,612 | +0.79(+24.69%) |
Jul 27, 2006 | 3.150 | 3.350 | 3.060 | 3.200 | 32,337 | -0.09(-2.74%) |
Jul 26, 2006 | 3.300 | 3.300 | 3.010 | 3.290 | 51,180 | +0.04(+1.23%) |
Jul 25, 2006 | 3.610 | 3.860 | 3.060 | 3.250 | 91,396 | -0.22(-6.34%) |
Jul 24, 2006 | 3.500 | 3.700 | 3.350 | 3.470 | 34,950 | -0.21(-5.71%) |
Jul 21, 2006 | 3.550 | 3.800 | 3.550 | 3.680 | 4,780 | -0.02(-0.54%) |
Jul 20, 2006 | 4.000 | 4.000 | 3.700 | 3.700 | 9,157 | +0.00(+0.00%) |
Jul 19, 2006 | 3.950 | 3.950 | 3.700 | 3.700 | 15,852 | -0.06(-1.60%) |
Jul 18, 2006 | 4.000 | 4.000 | 3.720 | 3.760 | 19,016 | -0.24(-6.00%) |
Jul 17, 2006 | 4.200 | 4.200 | 4.000 | 4.000 | 13,747 | -0.06(-1.48%) |
Jul 14, 2006 | 4.000 | 4.200 | 4.000 | 4.060 | 25,706 | +0.05(+1.25%) |
Jul 13, 2006 | 4.600 | 4.600 | 4.010 | 4.010 | 15,337 | -0.30(-6.96%) |
Jul 12, 2006 | 4.170 | 4.700 | 4.140 | 4.310 | 78,589 | +0.21(+5.12%) |
Jul 11, 2006 | 4.190 | 4.250 | 3.950 | 4.100 | 15,451 | -0.11(-2.61%) |
Jul 10, 2006 | 4.400 | 4.400 | 4.190 | 4.210 | 4,075 | -0.29(-6.44%) |
Jul 07, 2006 | 3.920 | 4.600 | 3.870 | 4.500 | 38,249 | +0.22(+5.14%) |
Jul 06, 2006 | 4.500 | 4.500 | 4.192 | 4.280 | 19,776 | -0.12(-2.73%) |
Jul 05, 2006 | 4.030 | 4.400 | 4.000 | 4.400 | 12,857 | +0.30(+7.32%) |
Jul 03, 2006 | 4.010 | 4.111 | 4.010 | 4.100 | 2,400 | +0.04(+0.99%) |
Jun 30, 2006 | 3.940 | 4.060 | 3.850 | 4.060 | 68,222 | +0.21(+5.45%) |
Jun 29, 2006 | 3.650 | 3.900 | 3.650 | 3.850 | 37,500 | +0.06(+1.58%) |
Jun 28, 2006 | 3.710 | 3.900 | 3.710 | 3.790 | 89,140 | +0.18(+4.99%) |
Jun 27, 2006 | 3.630 | 3.760 | 3.600 | 3.610 | 14,047 | -0.05(-1.37%) |
Jun 26, 2006 | 3.880 | 3.880 | 3.600 | 3.660 | 15,100 | -0.09(-2.40%) |
Jun 23, 2006 | 3.730 | 3.790 | 3.600 | 3.750 | 11,812 | -0.15(-3.85%) |
Jun 22, 2006 | 4.000 | 4.050 | 3.630 | 3.900 | 12,451 | -0.04(-1.02%) |
Jun 21, 2006 | 3.950 | 4.190 | 3.920 | 3.940 | 8,400 | +0.03(+0.77%) |
Jun 20, 2006 | 4.450 | 4.450 | 3.670 | 3.910 | 14,287 | -0.14(-3.46%) |
Jun 19, 2006 | 4.030 | 4.100 | 3.920 | 4.050 | 7,189 | -0.02(-0.49%) |
Jun 16, 2006 | 4.010 | 4.080 | 3.940 | 4.070 | 27,502 | +0.02(+0.49%) |
Jun 15, 2006 | 4.010 | 4.100 | 3.920 | 4.050 | 5,580 | +0.05(+1.25%) |
Jun 14, 2006 | 4.000 | 4.056 | 3.840 | 4.000 | 10,696 | -0.01(-0.25%) |
Jun 13, 2006 | 4.150 | 4.151 | 3.900 | 4.010 | 25,492 | -0.14(-3.37%) |
Jun 12, 2006 | 4.260 | 4.270 | 4.050 | 4.150 | 21,498 | -0.05(-1.19%) |
Jun 09, 2006 | 4.040 | 4.270 | 4.040 | 4.200 | 17,943 | +0.11(+2.69%) |
Jun 08, 2006 | 4.010 | 4.230 | 4.000 | 4.090 | 40,330 | -0.06(-1.45%) |
Jun 07, 2006 | 4.180 | 4.270 | 4.110 | 4.150 | 13,364 | -0.01(-0.24%) |
Jun 06, 2006 | 4.280 | 4.380 | 4.050 | 4.160 | 37,720 | -0.20(-4.59%) |
Jun 05, 2006 | 4.540 | 4.540 | 4.280 | 4.360 | 28,661 | -0.22(-4.80%) |
Jun 02, 2006 | 4.700 | 4.729 | 4.530 | 4.580 | 23,482 | -0.07(-1.51%) |
Jun 01, 2006 | 4.550 | 4.650 | 4.440 | 4.650 | 20,730 | +0.08(+1.75%) |
May 31, 2006 | 4.380 | 4.730 | 4.330 | 4.570 | 14,869 | +0.17(+3.86%) |
May 30, 2006 | 4.540 | 4.730 | 4.250 | 4.400 | 10,873 | -0.30(-6.38%) |
May 26, 2006 | 4.600 | 4.830 | 4.500 | 4.700 | 14,050 | +0.06(+1.29%) |
May 25, 2006 | 4.590 | 4.760 | 4.590 | 4.640 | 5,325 | +0.06(+1.31%) |
May 24, 2006 | 4.610 | 4.630 | 4.520 | 4.580 | 25,254 | -0.01(-0.22%) |
May 23, 2006 | 4.876 | 4.876 | 4.500 | 4.590 | 29,996 | +0.13(+2.91%) |
May 22, 2006 | 4.580 | 4.610 | 4.410 | 4.460 | 22,571 | -0.20(-4.29%) |
May 19, 2006 | 4.820 | 4.820 | 4.450 | 4.660 | 43,878 | +0.11(+2.42%) |
May 18, 2006 | 4.600 | 4.910 | 4.500 | 4.550 | 91,678 | +0.08(+1.79%) |
May 17, 2006 | 4.710 | 4.980 | 4.440 | 4.470 | 99,863 | -0.31(-6.48%) |
May 16, 2006 | 4.730 | 5.010 | 4.600 | 4.780 | 70,688 | +0.00(+0.00%) |
May 15, 2006 | 5.270 | 5.270 | 4.640 | 4.780 | 49,655 | -0.01(-0.21%) |
May 12, 2006 | 4.980 | 5.100 | 4.660 | 4.790 | 54,933 | -0.15(-3.04%) |
May 11, 2006 | 5.240 | 5.240 | 4.920 | 4.940 | 47,124 | -0.36(-6.79%) |
May 10, 2006 | 5.540 | 5.650 | 5.200 | 5.300 | 65,909 | -0.30(-5.36%) |
May 09, 2006 | 5.310 | 5.600 | 5.130 | 5.600 | 67,818 | +0.23(+4.32%) |
May 08, 2006 | 5.110 | 5.590 | 5.110 | 5.368 | 32,972 | +0.24(+4.64%) |
May 05, 2006 | 5.140 | 5.430 | 5.100 | 5.130 | 58,276 | -0.03(-0.58%) |
May 04, 2006 | 5.270 | 5.270 | 5.090 | 5.160 | 26,749 | -0.11(-2.09%) |
May 03, 2006 | 5.180 | 5.540 | 5.110 | 5.270 | 51,047 | +0.08(+1.54%) |
May 02, 2006 | 5.230 | 5.380 | 5.160 | 5.190 | 56,097 | -0.07(-1.33%) |
May 01, 2006 | 5.400 | 5.750 | 5.240 | 5.260 | 86,713 | -0.20(-3.66%) |
Apr 28, 2006 | 5.870 | 6.058 | 5.460 | 5.460 | 174,300 | -0.43(-7.30%) |
Apr 27, 2006 | 5.030 | 6.300 | 4.870 | 5.890 | 647,875 | +0.79(+15.49%) |
Apr 26, 2006 | 5.090 | 5.150 | 4.970 | 5.100 | 17,839 | +0.13(+2.61%) |
Apr 25, 2006 | 5.400 | 5.400 | 4.950 | 4.970 | 47,554 | -0.16(-3.12%) |
Apr 24, 2006 | 5.400 | 5.600 | 5.050 | 5.130 | 189,006 | +0.17(+3.43%) |
Apr 21, 2006 | 4.840 | 5.050 | 4.770 | 4.960 | 23,755 | -0.02(-0.40%) |
Apr 20, 2006 | 4.910 | 5.200 | 4.550 | 4.980 | 55,330 | +0.15(+3.11%) |
Apr 19, 2006 | 5.080 | 5.100 | 4.770 | 4.830 | 70,704 | -0.30(-5.85%) |
Apr 18, 2006 | 5.010 | 5.150 | 5.000 | 5.130 | 25,581 | +0.08(+1.58%) |
Apr 17, 2006 | 4.850 | 5.100 | 4.850 | 5.050 | 94,641 | +0.01(+0.20%) |
Apr 13, 2006 | 5.500 | 5.520 | 5.000 | 5.040 | 232,863 | -0.71(-12.35%) |
Apr 12, 2006 | 5.800 | 5.800 | 5.700 | 5.750 | 46,803 | +0.03(+0.52%) |
Apr 11, 2006 | 5.750 | 5.850 | 5.560 | 5.720 | 78,679 | -0.03(-0.52%) |
Apr 10, 2006 | 5.800 | 5.910 | 5.750 | 5.750 | 67,668 | -0.05(-0.86%) |
Apr 07, 2006 | 5.850 | 5.940 | 5.790 | 5.800 | 33,349 | -0.15(-2.52%) |
Apr 06, 2006 | 5.900 | 6.050 | 5.750 | 5.950 | 98,715 | +0.05(+0.85%) |
Apr 05, 2006 | 6.300 | 6.300 | 5.850 | 5.900 | 115,326 | -0.25(-4.05%) |
Apr 04, 2006 | 6.590 | 6.680 | 5.800 | 6.149 | 136,057 | -0.42(-6.41%) |
Apr 03, 2006 | 6.600 | 6.700 | 6.320 | 6.570 | 112,461 | +0.11(+1.70%) |
Mar 31, 2006 | 6.050 | 6.750 | 5.930 | 6.460 | 342,287 | +0.56(+9.49%) |
Mar 30, 2006 | 6.030 | 6.150 | 5.800 | 5.900 | 89,147 | -0.18(-2.96%) |
Mar 29, 2006 | 5.860 | 6.250 | 5.860 | 6.080 | 72,367 | +0.18(+3.05%) |
Mar 28, 2006 | 6.200 | 6.250 | 5.660 | 5.900 | 61,301 | -0.25(-4.07%) |
Mar 27, 2006 | 5.950 | 6.310 | 5.900 | 6.150 | 58,300 | +0.27(+4.59%) |
Mar 24, 2006 | 5.620 | 5.910 | 5.520 | 5.880 | 58,981 | +0.27(+4.81%) |
Mar 23, 2006 | 5.420 | 5.830 | 5.420 | 5.610 | 83,500 | +0.20(+3.70%) |
Mar 22, 2006 | 5.210 | 5.650 | 5.210 | 5.410 | 51,300 | -0.19(-3.39%) |
Mar 21, 2006 | 5.450 | 5.880 | 5.260 | 5.600 | 131,721 | +0.15(+2.75%) |
Mar 20, 2006 | 5.400 | 6.020 | 5.370 | 5.450 | 227,181 | -0.48(-8.09%) |
Mar 17, 2006 | 6.300 | 6.584 | 5.900 | 5.930 | 134,857 | -0.40(-6.32%) |
Mar 16, 2006 | 6.340 | 6.750 | 6.120 | 6.330 | 768,440 | +0.21(+3.43%) |
Mar 15, 2006 | 5.060 | 6.250 | 5.060 | 6.120 | 686,226 | +1.05(+20.71%) |
Mar 14, 2006 | 4.970 | 5.190 | 4.910 | 5.070 | 53,716 | +0.20(+4.11%) |
Mar 13, 2006 | 4.840 | 5.340 | 4.840 | 4.870 | 129,553 | +0.03(+0.60%) |
Mar 10, 2006 | 4.860 | 5.040 | 4.830 | 4.841 | 43,693 | +0.01(+0.23%) |
Mar 09, 2006 | 4.890 | 5.180 | 4.830 | 4.830 | 27,347 | +0.02(+0.42%) |
Mar 08, 2006 | 5.050 | 5.170 | 4.800 | 4.810 | 126,651 | -0.29(-5.69%) |
Mar 07, 2006 | 5.320 | 5.580 | 5.000 | 5.100 | 131,204 | -0.35(-6.42%) |
Mar 06, 2006 | 5.430 | 5.850 | 5.290 | 5.450 | 303,729 | +0.01(+0.18%) |
Mar 03, 2006 | 4.800 | 5.850 | 4.690 | 5.440 | 663,971 | +0.85(+18.52%) |
Mar 02, 2006 | 4.500 | 4.700 | 4.500 | 4.590 | 27,478 | +0.04(+0.88%) |
Mar 01, 2006 | 4.500 | 4.750 | 4.410 | 4.550 | 39,130 | +0.02(+0.44%) |
Feb 28, 2006 | 4.550 | 4.750 | 4.500 | 4.530 | 18,300 | -0.02(-0.44%) |
Feb 27, 2006 | 4.830 | 4.830 | 4.510 | 4.550 | 53,206 | -0.18(-3.81%) |
Feb 24, 2006 | 4.950 | 4.950 | 4.660 | 4.730 | 66,830 | -0.09(-1.87%) |
Feb 23, 2006 | 4.750 | 4.920 | 4.750 | 4.820 | 66,939 | +0.07(+1.47%) |
Feb 22, 2006 | 4.980 | 4.980 | 4.680 | 4.750 | 58,453 | +0.09(+1.93%) |
Feb 21, 2006 | 5.020 | 5.028 | 4.650 | 4.660 | 129,527 | -0.40(-7.91%) |
Feb 17, 2006 | 5.190 | 5.240 | 5.050 | 5.060 | 80,546 | -0.13(-2.50%) |
Feb 16, 2006 | 5.140 | 5.400 | 5.010 | 5.190 | 152,100 | +0.16(+3.18%) |
Feb 15, 2006 | 5.100 | 5.150 | 5.020 | 5.030 | 44,062 | -0.06(-1.18%) |
Feb 14, 2006 | 4.950 | 5.390 | 4.820 | 5.090 | 200,747 | +0.14(+2.83%) |
Feb 13, 2006 | 5.040 | 5.650 | 4.950 | 4.950 | 243,821 | -0.14(-2.75%) |
Feb 10, 2006 | 5.310 | 5.510 | 4.920 | 5.090 | 264,599 | -0.33(-6.09%) |
Feb 09, 2006 | 5.700 | 5.700 | 5.280 | 5.420 | 556,541 | -0.60(-9.97%) |
Feb 08, 2006 | 6.220 | 7.000 | 5.640 | 6.020 | 1,299,455 | -0.70(-10.42%) |
Feb 07, 2006 | 4.190 | 7.100 | 4.050 | 6.720 | 3,776,589 | +2.68(+66.34%) |
Feb 06, 2006 | 4.120 | 4.250 | 3.950 | 4.040 | 101,600 | -0.17(-4.04%) |
Feb 03, 2006 | 4.410 | 4.410 | 4.130 | 4.210 | 80,214 | -0.20(-4.54%) |
Feb 02, 2006 | 4.800 | 4.880 | 4.080 | 4.410 | 123,771 | -0.45(-9.26%) |