Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.013 | 6.193 | 5.932 | 6.146 | 61,373 | +0.12(+2.00%) |
Feb 27, 2007 | 6.253 | 6.273 | 5.939 | 6.026 | 155,108 | -0.25(-4.05%) |
Feb 26, 2007 | 6.207 | 6.340 | 6.160 | 6.280 | 145,364 | +0.07(+1.08%) |
Feb 23, 2007 | 6.220 | 6.260 | 6.019 | 6.213 | 126,021 | -0.03(-0.54%) |
Feb 22, 2007 | 6.267 | 6.320 | 6.220 | 6.247 | 97,828 | -0.04(-0.64%) |
Feb 21, 2007 | 6.421 | 6.621 | 6.200 | 6.287 | 112,228 | -0.13(-1.98%) |
Feb 20, 2007 | 5.999 | 6.414 | 5.999 | 6.414 | 189,625 | +0.40(+6.67%) |
Feb 16, 2007 | 6.053 | 6.180 | 5.973 | 6.013 | 124,671 | -0.05(-0.77%) |
Feb 15, 2007 | 6.233 | 6.253 | 6.060 | 6.060 | 69,365 | -0.19(-3.00%) |
Feb 14, 2007 | 6.153 | 6.280 | 6.039 | 6.247 | 83,295 | +0.11(+1.85%) |
Feb 13, 2007 | 6.060 | 6.146 | 6.026 | 6.133 | 43,107 | +0.11(+1.89%) |
Feb 12, 2007 | 6.060 | 6.066 | 5.899 | 6.019 | 94,379 | +0.01(+0.11%) |
Feb 09, 2007 | 6.086 | 6.113 | 5.892 | 6.013 | 55,433 | -0.07(-1.21%) |
Feb 08, 2007 | 6.066 | 6.146 | 6.019 | 6.086 | 52,305 | +0.00(+0.00%) |
Feb 07, 2007 | 5.892 | 6.133 | 5.839 | 6.086 | 58,833 | +0.14(+2.36%) |
Feb 06, 2007 | 5.872 | 6.013 | 5.759 | 5.946 | 211,308 | +0.12(+2.07%) |
Feb 05, 2007 | 5.919 | 5.919 | 5.779 | 5.825 | 161,217 | -0.15(-2.57%) |
Feb 02, 2007 | 5.986 | 6.086 | 5.919 | 5.979 | 86,164 | +0.01(+0.22%) |
Feb 01, 2007 | 5.953 | 6.006 | 5.939 | 5.966 | 68,022 | -0.01(-0.22%) |
Jan 31, 2007 | 5.899 | 6.013 | 5.785 | 5.979 | 135,728 | +0.09(+1.48%) |
Jan 30, 2007 | 6.046 | 6.046 | 5.886 | 5.892 | 50,406 | -0.17(-2.87%) |
Jan 29, 2007 | 6.026 | 6.066 | 5.946 | 6.066 | 102,200 | +0.05(+0.78%) |
Jan 26, 2007 | 6.046 | 6.046 | 5.953 | 6.019 | 86,731 | +0.00(+0.00%) |
Jan 25, 2007 | 6.013 | 6.080 | 5.993 | 6.019 | 94,773 | -0.02(-0.33%) |
Jan 24, 2007 | 6.073 | 6.100 | 5.986 | 6.039 | 116,884 | -0.03(-0.55%) |
Jan 23, 2007 | 6.086 | 6.187 | 5.886 | 6.073 | 308,969 | -0.03(-0.55%) |
Jan 22, 2007 | 6.260 | 6.260 | 6.046 | 6.106 | 143,656 | -0.13(-2.14%) |
Jan 19, 2007 | 6.220 | 6.253 | 6.073 | 6.240 | 109,987 | +0.05(+0.86%) |
Jan 18, 2007 | 6.307 | 6.307 | 6.187 | 6.187 | 113,104 | -0.13(-2.12%) |
Jan 17, 2007 | 6.354 | 6.394 | 6.233 | 6.320 | 94,706 | -0.03(-0.53%) |
Jan 16, 2007 | 6.367 | 6.474 | 6.253 | 6.354 | 126,387 | +0.04(+0.64%) |
Jan 12, 2007 | 6.407 | 6.548 | 6.227 | 6.314 | 111,111 | -0.07(-1.15%) |
Jan 11, 2007 | 5.939 | 6.407 | 5.825 | 6.387 | 198,219 | +0.45(+7.67%) |
Jan 10, 2007 | 5.792 | 5.973 | 5.765 | 5.932 | 239,456 | +0.02(+0.30%) |
Jan 09, 2007 | 5.678 | 5.919 | 5.598 | 5.915 | 219,001 | +0.01(+0.15%) |
Jan 08, 2007 | 6.019 | 6.019 | 5.886 | 5.906 | 85,657 | -0.09(-1.56%) |
Jan 05, 2007 | 6.039 | 6.093 | 5.979 | 5.999 | 95,328 | -0.02(-0.33%) |
Jan 04, 2007 | 5.959 | 6.106 | 5.879 | 6.019 | 182,990 | +0.11(+1.93%) |
Jan 03, 2007 | 6.133 | 6.247 | 5.879 | 5.906 | 214,394 | -0.19(-3.07%) |
Dec 29, 2006 | 6.267 | 6.314 | 6.019 | 6.093 | 320,660 | -0.15(-2.46%) |
Dec 28, 2006 | 6.106 | 6.287 | 6.106 | 6.247 | 118,168 | +0.16(+2.64%) |
Dec 27, 2006 | 5.906 | 6.233 | 5.852 | 6.086 | 82,915 | +0.16(+2.71%) |
Dec 26, 2006 | 6.006 | 6.019 | 5.919 | 5.926 | 40,450 | -0.06(-1.01%) |
Dec 22, 2006 | 6.033 | 6.033 | 5.946 | 5.986 | 74,279 | -0.03(-0.44%) |
Dec 21, 2006 | 6.160 | 6.173 | 6.013 | 6.013 | 138,854 | -0.12(-1.96%) |
Dec 20, 2006 | 6.026 | 6.287 | 5.926 | 6.133 | 94,827 | +0.09(+1.55%) |
Dec 19, 2006 | 5.993 | 6.086 | 5.932 | 6.039 | 163,265 | +0.02(+0.33%) |
Dec 18, 2006 | 6.126 | 6.227 | 5.986 | 6.019 | 90,058 | -0.13(-2.07%) |
Dec 15, 2006 | 6.240 | 6.354 | 6.133 | 6.146 | 145,872 | -0.08(-1.29%) |
Dec 14, 2006 | 6.106 | 6.240 | 6.080 | 6.227 | 512,682 | +0.14(+2.31%) |
Dec 13, 2006 | 6.140 | 6.153 | 5.999 | 6.086 | 242,886 | -0.04(-0.66%) |
Dec 12, 2006 | 6.253 | 6.267 | 6.013 | 6.126 | 302,027 | -0.15(-2.35%) |
Dec 11, 2006 | 6.294 | 6.347 | 6.253 | 6.274 | 155,990 | +0.00(+0.00%) |
Dec 08, 2006 | 6.374 | 6.374 | 6.240 | 6.274 | 77,316 | -0.09(-1.47%) |
Dec 07, 2006 | 6.648 | 6.648 | 6.327 | 6.367 | 399,132 | -0.25(-3.74%) |
Dec 06, 2006 | 6.748 | 6.748 | 6.588 | 6.615 | 80,362 | -0.11(-1.59%) |
Dec 05, 2006 | 6.641 | 6.748 | 6.631 | 6.722 | 67,971 | +0.14(+2.13%) |
Dec 04, 2006 | 6.588 | 6.675 | 6.555 | 6.581 | 66,545 | -0.02(-0.30%) |
Dec 01, 2006 | 6.722 | 6.782 | 6.561 | 6.601 | 244,489 | -0.09(-1.30%) |
Nov 30, 2006 | 6.668 | 6.722 | 6.621 | 6.688 | 97,036 | +0.00(+0.00%) |
Nov 29, 2006 | 6.468 | 6.688 | 6.468 | 6.688 | 118,689 | +0.21(+3.20%) |
Nov 28, 2006 | 6.447 | 6.501 | 6.361 | 6.481 | 59,994 | -0.03(-0.51%) |
Nov 27, 2006 | 6.601 | 6.648 | 6.347 | 6.514 | 57,674 | -0.15(-2.31%) |
Nov 24, 2006 | 6.641 | 6.675 | 6.568 | 6.668 | 11,569 | +0.09(+1.32%) |
Nov 22, 2006 | 6.635 | 6.635 | 6.541 | 6.581 | 88,425 | +0.00(+0.00%) |
Nov 21, 2006 | 6.528 | 6.635 | 6.528 | 6.581 | 173,793 | +0.01(+0.10%) |
Nov 20, 2006 | 6.615 | 6.688 | 6.514 | 6.575 | 103,202 | -0.07(-1.11%) |
Nov 17, 2006 | 6.695 | 6.708 | 6.434 | 6.648 | 69,996 | +0.00(+0.00%) |
Nov 16, 2006 | 6.688 | 6.688 | 6.628 | 6.648 | 51,829 | +0.01(+0.10%) |
Nov 15, 2006 | 6.722 | 6.722 | 6.488 | 6.641 | 136,204 | -0.03(-0.50%) |
Nov 14, 2006 | 6.782 | 6.829 | 6.621 | 6.675 | 125,318 | -0.09(-1.29%) |
Nov 13, 2006 | 6.648 | 6.762 | 6.581 | 6.762 | 90,648 | +0.15(+2.22%) |
Nov 10, 2006 | 6.588 | 6.655 | 6.548 | 6.615 | 149,619 | +0.01(+0.10%) |
Nov 09, 2006 | 6.655 | 6.842 | 6.581 | 6.608 | 106,475 | -0.09(-1.30%) |
Nov 08, 2006 | 6.722 | 6.789 | 6.521 | 6.695 | 316,360 | -0.03(-0.40%) |
Nov 07, 2006 | 6.554 | 6.889 | 6.521 | 6.722 | 718,753 | +0.23(+3.50%) |
Nov 06, 2006 | 6.641 | 6.641 | 6.488 | 6.494 | 181,213 | -0.03(-0.51%) |
Nov 03, 2006 | 6.407 | 6.588 | 6.401 | 6.528 | 202,566 | +0.11(+1.67%) |
Nov 02, 2006 | 6.387 | 6.447 | 6.260 | 6.421 | 73,914 | +0.03(+0.42%) |
Nov 01, 2006 | 6.454 | 6.521 | 6.367 | 6.394 | 106,816 | -0.02(-0.31%) |
Oct 31, 2006 | 6.361 | 6.421 | 6.294 | 6.414 | 231,789 | +0.07(+1.16%) |
Oct 30, 2006 | 6.454 | 6.454 | 6.220 | 6.340 | 61,198 | +0.03(+0.42%) |
Oct 27, 2006 | 6.361 | 6.521 | 6.314 | 6.314 | 30,384 | -0.05(-0.74%) |
Oct 26, 2006 | 6.327 | 6.447 | 6.233 | 6.361 | 297,175 | +0.06(+0.96%) |
Oct 25, 2006 | 6.554 | 6.608 | 6.233 | 6.300 | 170,460 | -0.23(-3.58%) |
Oct 24, 2006 | 6.187 | 6.615 | 6.180 | 6.534 | 421,631 | +0.43(+7.13%) |
Oct 23, 2006 | 6.086 | 6.120 | 6.060 | 6.100 | 137,131 | +0.05(+0.89%) |
Oct 20, 2006 | 5.926 | 6.086 | 5.926 | 6.046 | 232,647 | +0.05(+0.89%) |
Oct 19, 2006 | 5.799 | 6.080 | 5.752 | 5.993 | 650,523 | +0.24(+4.19%) |
Oct 18, 2006 | 5.852 | 5.859 | 5.678 | 5.752 | 251,894 | +0.01(+0.23%) |
Oct 17, 2006 | 5.993 | 6.033 | 5.712 | 5.739 | 92,093 | -0.30(-4.98%) |
Oct 16, 2006 | 6.019 | 6.066 | 5.973 | 6.039 | 101,101 | +0.02(+0.33%) |
Oct 13, 2006 | 6.066 | 6.100 | 6.013 | 6.019 | 82,989 | -0.03(-0.44%) |
Oct 12, 2006 | 5.999 | 6.187 | 5.953 | 6.046 | 303,540 | +0.04(+0.67%) |
Oct 11, 2006 | 5.892 | 6.073 | 5.825 | 6.006 | 295,622 | +0.09(+1.47%) |
Oct 10, 2006 | 6.026 | 6.033 | 5.839 | 5.919 | 70,452 | -0.03(-0.56%) |
Oct 09, 2006 | 5.986 | 6.019 | 5.939 | 5.953 | 50,765 | +0.03(+0.56%) |
Oct 06, 2006 | 5.912 | 6.026 | 5.839 | 5.919 | 21,385 | +0.05(+0.91%) |
Oct 05, 2006 | 5.872 | 5.906 | 5.852 | 5.866 | 21,153 | -0.01(-0.23%) |
Oct 04, 2006 | 5.986 | 5.986 | 5.852 | 5.879 | 54,829 | -0.14(-2.33%) |
Oct 03, 2006 | 5.852 | 6.046 | 5.852 | 6.019 | 118,920 | +0.11(+1.93%) |
Oct 02, 2006 | 5.966 | 6.033 | 5.899 | 5.906 | 39,722 | -0.13(-2.21%) |
Sep 29, 2006 | 5.912 | 6.053 | 5.805 | 6.039 | 67,434 | +0.08(+1.35%) |
Sep 28, 2006 | 5.946 | 6.053 | 5.879 | 5.959 | 79,829 | -0.04(-0.67%) |
Sep 27, 2006 | 6.019 | 6.120 | 5.926 | 5.999 | 79,118 | -0.02(-0.33%) |
Sep 26, 2006 | 5.685 | 6.053 | 5.685 | 6.019 | 199,634 | +0.27(+4.65%) |
Sep 25, 2006 | 5.625 | 5.765 | 5.464 | 5.752 | 94,304 | +0.20(+3.61%) |
Sep 22, 2006 | 5.652 | 5.658 | 5.464 | 5.551 | 80,043 | -0.05(-0.95%) |
Sep 21, 2006 | 5.464 | 5.678 | 5.464 | 5.605 | 106,410 | +0.12(+2.20%) |
Sep 20, 2006 | 5.417 | 5.504 | 5.384 | 5.484 | 48,346 | +0.09(+1.74%) |
Sep 19, 2006 | 5.451 | 5.524 | 5.357 | 5.391 | 1,470,158 | -0.01(-0.12%) |
Sep 18, 2006 | 5.464 | 5.464 | 5.371 | 5.397 | 70,522 | +0.03(+0.62%) |
Sep 15, 2006 | 5.518 | 5.518 | 5.364 | 5.364 | 81,405 | -0.21(-3.84%) |
Sep 14, 2006 | 5.605 | 5.732 | 5.571 | 5.578 | 82,437 | +0.02(+0.42%) |
Sep 13, 2006 | 5.491 | 5.591 | 5.491 | 5.555 | 100,524 | +0.05(+0.91%) |
Sep 12, 2006 | 5.558 | 5.585 | 5.464 | 5.504 | 85,822 | -0.05(-0.84%) |
Sep 11, 2006 | 5.478 | 5.598 | 5.458 | 5.551 | 55,349 | +0.03(+0.48%) |
Sep 08, 2006 | 5.531 | 5.598 | 5.510 | 5.524 | 18,985 | -0.03(-0.60%) |
Sep 07, 2006 | 5.578 | 5.618 | 5.484 | 5.558 | 65,189 | +0.05(+0.97%) |
Sep 06, 2006 | 5.591 | 5.645 | 5.491 | 5.504 | 239,958 | -0.07(-1.20%) |
Sep 05, 2006 | 5.625 | 5.692 | 5.565 | 5.571 | 62,535 | -0.11(-2.00%) |
Sep 01, 2006 | 5.678 | 5.805 | 5.638 | 5.685 | 154,045 | +0.17(+3.16%) |
Aug 31, 2006 | 4.983 | 5.618 | 4.916 | 5.511 | 295,218 | +0.43(+8.56%) |
Aug 30, 2006 | 5.103 | 5.157 | 5.050 | 5.076 | 57,623 | -0.07(-1.43%) |
Aug 29, 2006 | 5.150 | 5.163 | 5.063 | 5.150 | 96,502 | -0.01(-0.26%) |
Aug 28, 2006 | 5.096 | 5.163 | 5.050 | 5.163 | 38,271 | +0.07(+1.31%) |
Aug 25, 2006 | 5.096 | 5.143 | 5.023 | 5.096 | 67,814 | -0.01(-0.13%) |
Aug 24, 2006 | 4.956 | 5.117 | 4.936 | 5.103 | 46,656 | +0.09(+1.87%) |
Aug 23, 2006 | 4.996 | 5.016 | 4.923 | 5.009 | 52,481 | +0.00(+0.00%) |
Aug 22, 2006 | 5.050 | 5.063 | 4.943 | 5.009 | 75,462 | +0.00(+0.00%) |
Aug 21, 2006 | 5.043 | 5.137 | 5.009 | 5.009 | 98,462 | -0.03(-0.66%) |
Aug 18, 2006 | 5.016 | 5.150 | 4.976 | 5.043 | 123,131 | +0.02(+0.40%) |
Aug 17, 2006 | 4.816 | 5.076 | 4.775 | 5.023 | 595,260 | +0.19(+4.02%) |
Aug 16, 2006 | 4.729 | 4.829 | 4.675 | 4.829 | 33,041 | +0.15(+3.14%) |
Aug 15, 2006 | 4.648 | 4.715 | 4.622 | 4.682 | 98,574 | +0.00(+0.00%) |
Aug 14, 2006 | 4.702 | 4.715 | 4.608 | 4.682 | 172,011 | +0.01(+0.14%) |
Aug 11, 2006 | 4.795 | 4.795 | 4.668 | 4.675 | 439,953 | -0.02(-0.43%) |
Aug 10, 2006 | 4.688 | 4.822 | 4.668 | 4.695 | 119,502 | -0.03(-0.57%) |
Aug 09, 2006 | 4.829 | 4.849 | 4.722 | 4.722 | 60,621 | -0.13(-2.62%) |
Aug 08, 2006 | 4.816 | 4.882 | 4.715 | 4.849 | 54,453 | +0.05(+1.12%) |
Aug 07, 2006 | 4.816 | 4.876 | 4.749 | 4.795 | 26,474 | -0.03(-0.69%) |
Aug 04, 2006 | 4.755 | 4.869 | 4.729 | 4.829 | 62,569 | -0.01(-0.28%) |
Aug 03, 2006 | 4.735 | 4.909 | 4.668 | 4.842 | 78,623 | +0.13(+2.84%) |
Aug 02, 2006 | 4.628 | 4.742 | 4.628 | 4.709 | 33,092 | -0.03(-0.57%) |
Aug 01, 2006 | 4.729 | 4.769 | 4.655 | 4.735 | 67,523 | -0.01(-0.28%) |
Jul 31, 2006 | 4.642 | 4.775 | 4.581 | 4.749 | 44,887 | +0.09(+1.86%) |
Jul 28, 2006 | 4.682 | 4.715 | 4.615 | 4.662 | 70,695 | -0.04(-0.85%) |
Jul 27, 2006 | 4.688 | 4.749 | 4.648 | 4.702 | 52,205 | -0.01(-0.14%) |
Jul 26, 2006 | 4.615 | 4.729 | 4.401 | 4.709 | 73,091 | +0.00(+0.00%) |
Jul 25, 2006 | 4.702 | 4.742 | 4.561 | 4.709 | 48,876 | -0.01(-0.28%) |
Jul 24, 2006 | 4.722 | 4.749 | 4.682 | 4.722 | 79,231 | -0.03(-0.70%) |
Jul 21, 2006 | 4.856 | 4.876 | 4.715 | 4.755 | 88,914 | -0.10(-2.07%) |
Jul 20, 2006 | 4.829 | 4.896 | 4.816 | 4.856 | 34,897 | +0.01(+0.14%) |
Jul 19, 2006 | 4.856 | 4.949 | 4.816 | 4.849 | 26,256 | -0.03(-0.55%) |
Jul 18, 2006 | 4.809 | 4.943 | 4.809 | 4.876 | 53,529 | +0.05(+0.97%) |
Jul 17, 2006 | 4.936 | 4.936 | 4.749 | 4.829 | 129,585 | -0.06(-1.23%) |
Jul 14, 2006 | 4.889 | 4.983 | 4.836 | 4.889 | 85,130 | -0.05(-0.95%) |
Jul 13, 2006 | 4.882 | 4.976 | 4.882 | 4.936 | 22,059 | -0.05(-0.94%) |
Jul 12, 2006 | 4.902 | 5.009 | 4.822 | 4.983 | 39,364 | +0.05(+1.09%) |
Jul 11, 2006 | 4.842 | 4.943 | 4.842 | 4.929 | 51,696 | -0.01(-0.27%) |
Jul 10, 2006 | 4.829 | 4.969 | 4.829 | 4.943 | 37,305 | -0.01(-0.27%) |
Jul 07, 2006 | 4.963 | 4.996 | 4.876 | 4.956 | 73,110 | -0.05(-1.07%) |
Jul 06, 2006 | 5.009 | 5.009 | 4.902 | 5.009 | 214,919 | +0.03(+0.54%) |
Jul 05, 2006 | 4.943 | 5.016 | 4.849 | 4.983 | 167,790 | +0.04(+0.81%) |
Jul 03, 2006 | 4.929 | 4.949 | 4.862 | 4.943 | 21,229 | +0.03(+0.54%) |
Jun 30, 2006 | 4.976 | 4.996 | 4.802 | 4.916 | 145,972 | -0.02(-0.41%) |
Jun 29, 2006 | 5.003 | 5.009 | 4.909 | 4.936 | 62,647 | -0.04(-0.81%) |
Jun 28, 2006 | 4.943 | 5.009 | 4.849 | 4.976 | 236,487 | +0.06(+1.22%) |
Jun 27, 2006 | 4.876 | 4.989 | 4.715 | 4.916 | 212,459 | +0.24(+5.15%) |
Jun 26, 2006 | 4.749 | 4.789 | 4.648 | 4.675 | 20,483 | -0.03(-0.57%) |
Jun 23, 2006 | 4.668 | 4.749 | 4.628 | 4.702 | 44,717 | +0.01(+0.29%) |
Jun 22, 2006 | 4.648 | 4.735 | 4.622 | 4.688 | 42,538 | +0.01(+0.14%) |
Jun 21, 2006 | 4.628 | 4.782 | 4.528 | 4.682 | 151,693 | +0.04(+0.86%) |
Jun 20, 2006 | 4.635 | 4.722 | 4.561 | 4.642 | 53,099 | +0.05(+1.17%) |
Jun 19, 2006 | 4.655 | 4.749 | 4.555 | 4.588 | 76,682 | -0.10(-2.14%) |
Jun 16, 2006 | 4.655 | 4.742 | 4.615 | 4.688 | 23,423 | +0.05(+1.01%) |
Jun 15, 2006 | 4.709 | 4.735 | 4.601 | 4.642 | 57,511 | -0.04(-0.86%) |
Jun 14, 2006 | 4.742 | 4.816 | 4.635 | 4.682 | 81,520 | -0.07(-1.41%) |
Jun 13, 2006 | 4.702 | 4.809 | 4.662 | 4.749 | 31,983 | +0.00(+0.00%) |
Jun 12, 2006 | 4.742 | 4.836 | 4.688 | 4.749 | 27,814 | -0.01(-0.28%) |
Jun 09, 2006 | 4.735 | 4.816 | 4.722 | 4.762 | 48,601 | +0.03(+0.71%) |
Jun 08, 2006 | 4.769 | 4.829 | 4.682 | 4.729 | 90,627 | -0.06(-1.26%) |
Jun 07, 2006 | 4.789 | 4.836 | 4.668 | 4.789 | 120,250 | -0.02(-0.42%) |
Jun 06, 2006 | 4.775 | 4.836 | 4.695 | 4.809 | 44,676 | +0.03(+0.56%) |
Jun 05, 2006 | 4.709 | 4.802 | 4.628 | 4.782 | 99,446 | +0.09(+2.00%) |
Jun 02, 2006 | 4.688 | 4.755 | 4.548 | 4.688 | 87,697 | -0.03(-0.71%) |
Jun 01, 2006 | 4.601 | 4.735 | 4.555 | 4.722 | 52,469 | +0.13(+2.77%) |
May 31, 2006 | 4.588 | 4.642 | 4.528 | 4.595 | 82,096 | +0.00(+0.00%) |
May 30, 2006 | 4.622 | 4.635 | 4.481 | 4.595 | 42,192 | -0.01(-0.29%) |
May 26, 2006 | 4.501 | 4.655 | 4.501 | 4.608 | 94,214 | +0.13(+2.84%) |
May 25, 2006 | 4.481 | 4.575 | 4.454 | 4.481 | 155,639 | -0.01(-0.15%) |
May 24, 2006 | 4.515 | 4.575 | 4.468 | 4.488 | 44,204 | -0.07(-1.61%) |
May 23, 2006 | 4.434 | 4.608 | 4.361 | 4.561 | 44,974 | +0.15(+3.33%) |
May 22, 2006 | 4.588 | 4.668 | 4.374 | 4.414 | 87,103 | -0.13(-2.94%) |
May 19, 2006 | 4.595 | 4.615 | 4.428 | 4.548 | 87,227 | +0.06(+1.34%) |
May 18, 2006 | 4.695 | 4.742 | 4.481 | 4.488 | 106,981 | -0.17(-3.59%) |
May 17, 2006 | 4.722 | 4.742 | 4.528 | 4.655 | 132,982 | -0.06(-1.28%) |
May 16, 2006 | 4.715 | 4.769 | 4.608 | 4.715 | 58,683 | +0.02(+0.43%) |
May 15, 2006 | 4.702 | 4.742 | 4.622 | 4.695 | 56,965 | +0.01(+0.14%) |
May 12, 2006 | 4.722 | 4.729 | 4.528 | 4.688 | 49,238 | -0.02(-0.43%) |
May 11, 2006 | 4.682 | 4.742 | 4.595 | 4.709 | 68,901 | +0.01(+0.14%) |
May 10, 2006 | 4.655 | 4.742 | 4.648 | 4.702 | 60,231 | +0.01(+0.29%) |
May 09, 2006 | 4.675 | 4.735 | 4.648 | 4.688 | 70,954 | -0.01(-0.14%) |
May 08, 2006 | 4.622 | 4.789 | 4.622 | 4.695 | 140,273 | +0.05(+1.15%) |
May 05, 2006 | 4.688 | 4.729 | 4.568 | 4.642 | 167,410 | -0.05(-1.14%) |
May 04, 2006 | 4.749 | 4.816 | 4.568 | 4.695 | 168,724 | -0.07(-1.54%) |
May 03, 2006 | 4.829 | 4.989 | 4.755 | 4.769 | 38,376 | -0.07(-1.52%) |
May 02, 2006 | 5.016 | 5.050 | 4.809 | 4.842 | 104,746 | -0.19(-3.72%) |
May 01, 2006 | 4.755 | 5.036 | 4.695 | 5.030 | 195,509 | +0.29(+6.07%) |
Apr 28, 2006 | 4.601 | 4.842 | 4.575 | 4.742 | 113,183 | +0.12(+2.60%) |
Apr 27, 2006 | 4.822 | 4.902 | 4.581 | 4.622 | 209,068 | -0.19(-3.89%) |
Apr 26, 2006 | 4.702 | 4.956 | 4.702 | 4.809 | 163,593 | +0.09(+1.99%) |
Apr 25, 2006 | 4.595 | 4.749 | 4.555 | 4.715 | 92,102 | +0.04(+0.86%) |
Apr 24, 2006 | 4.561 | 4.675 | 4.541 | 4.675 | 63,572 | +0.05(+1.16%) |
Apr 21, 2006 | 4.494 | 4.648 | 4.434 | 4.622 | 183,802 | +0.20(+4.54%) |
Apr 20, 2006 | 4.515 | 4.515 | 4.361 | 4.421 | 215,471 | -0.10(-2.22%) |
Apr 19, 2006 | 4.715 | 4.729 | 4.481 | 4.521 | 221,004 | -0.11(-2.31%) |
Apr 18, 2006 | 4.675 | 4.856 | 4.615 | 4.628 | 175,128 | -0.03(-0.72%) |
Apr 17, 2006 | 4.775 | 4.829 | 4.601 | 4.662 | 327,173 | -0.07(-1.55%) |
Apr 13, 2006 | 4.789 | 4.902 | 4.682 | 4.735 | 186,849 | +0.04(+0.85%) |
Apr 12, 2006 | 4.729 | 4.909 | 4.688 | 4.695 | 50,132 | -0.02(-0.43%) |
Apr 11, 2006 | 4.709 | 4.869 | 4.648 | 4.715 | 194,739 | +0.01(+0.14%) |
Apr 10, 2006 | 4.769 | 4.816 | 4.709 | 4.709 | 140,923 | -0.06(-1.26%) |
Apr 07, 2006 | 4.749 | 4.949 | 4.715 | 4.769 | 171,178 | +0.02(+0.42%) |
Apr 06, 2006 | 5.110 | 5.110 | 4.709 | 4.749 | 231,532 | -0.33(-6.46%) |
Apr 05, 2006 | 4.622 | 5.137 | 4.173 | 5.076 | 1,665,458 | -1.10(-17.77%) |
Apr 04, 2006 | 6.247 | 6.247 | 6.173 | 6.173 | 63,115 | -0.10(-1.60%) |
Apr 03, 2006 | 6.247 | 6.287 | 6.200 | 6.274 | 96,747 | -0.01(-0.21%) |
Mar 31, 2006 | 6.233 | 6.287 | 6.167 | 6.287 | 91,652 | +0.17(+2.73%) |
Mar 30, 2006 | 6.173 | 6.173 | 6.093 | 6.120 | 55,926 | -0.07(-1.08%) |
Mar 29, 2006 | 6.053 | 6.274 | 6.053 | 6.187 | 129,182 | +0.12(+1.98%) |
Mar 28, 2006 | 6.053 | 6.100 | 6.026 | 6.066 | 18,839 | +0.05(+0.78%) |
Mar 27, 2006 | 6.080 | 6.086 | 6.013 | 6.019 | 48,766 | -0.04(-0.66%) |
Mar 24, 2006 | 6.013 | 6.120 | 6.013 | 6.060 | 9,225 | -0.03(-0.44%) |
Mar 23, 2006 | 6.013 | 6.126 | 6.013 | 6.086 | 23,175 | +0.06(+1.00%) |
Mar 22, 2006 | 6.013 | 6.126 | 5.986 | 6.026 | 28,707 | -0.05(-0.88%) |
Mar 21, 2006 | 6.013 | 6.086 | 5.886 | 6.080 | 192,725 | +0.13(+2.13%) |
Mar 20, 2006 | 6.033 | 6.053 | 5.953 | 5.953 | 83,723 | -0.10(-1.66%) |
Mar 17, 2006 | 5.919 | 6.053 | 5.919 | 6.053 | 78,191 | +0.09(+1.57%) |
Mar 16, 2006 | 5.866 | 6.073 | 5.832 | 5.959 | 98,144 | +0.07(+1.25%) |
Mar 15, 2006 | 5.892 | 5.919 | 5.785 | 5.886 | 99,712 | +0.04(+0.69%) |
Mar 14, 2006 | 5.892 | 5.953 | 5.819 | 5.846 | 39,165 | -0.09(-1.58%) |
Mar 13, 2006 | 5.993 | 6.006 | 5.919 | 5.939 | 60,631 | -0.07(-1.11%) |
Mar 10, 2006 | 5.986 | 6.013 | 5.919 | 6.006 | 35,871 | +0.02(+0.34%) |
Mar 09, 2006 | 5.932 | 6.006 | 5.919 | 5.986 | 40,828 | +0.03(+0.56%) |
Mar 08, 2006 | 5.953 | 5.953 | 5.879 | 5.953 | 35,133 | -0.05(-0.89%) |
Mar 07, 2006 | 5.926 | 6.019 | 5.819 | 6.006 | 85,586 | +0.05(+0.90%) |
Mar 06, 2006 | 5.959 | 6.019 | 5.825 | 5.953 | 110,423 | -0.07(-1.11%) |
Mar 03, 2006 | 5.658 | 6.053 | 5.658 | 6.019 | 131,036 | +0.39(+6.89%) |
Mar 02, 2006 | 5.678 | 5.705 | 5.591 | 5.631 | 45,496 | -0.01(-0.24%) |