Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.40 | 11.75 | 11.27 | 11.75 | 665,422 | +0.21(+1.84%) |
Feb 27, 2007 | 0.0055 | 12.17 | 10.37 | 11.54 | 1,072,813 | -0.92(-7.40%) |
Feb 26, 2007 | 12.33 | 12.48 | 12.32 | 12.46 | 166,584 | -0.01(-0.04%) |
Feb 23, 2007 | 12.50 | 12.54 | 12.24 | 12.47 | 212,766 | +0.03(+0.22%) |
Feb 22, 2007 | 12.46 | 12.58 | 12.33 | 12.44 | 630,969 | -0.04(-0.31%) |
Feb 21, 2007 | 12.33 | 12.52 | 12.30 | 12.48 | 292,852 | +0.14(+1.11%) |
Feb 20, 2007 | 12.33 | 12.43 | 12.14 | 12.34 | 156,688 | -0.02(-0.18%) |
Feb 16, 2007 | 12.28 | 12.40 | 12.25 | 12.36 | 226,694 | +0.11(+0.94%) |
Feb 15, 2007 | 12.44 | 12.47 | 12.23 | 12.25 | 239,156 | -0.19(-1.49%) |
Feb 14, 2007 | 12.28 | 12.44 | 12.23 | 12.44 | 249,923 | +0.17(+1.38%) |
Feb 13, 2007 | 11.87 | 12.34 | 11.87 | 12.27 | 226,668 | +0.40(+3.36%) |
Feb 12, 2007 | 12.00 | 12.02 | 11.60 | 11.87 | 220,463 | -0.23(-1.94%) |
Feb 09, 2007 | 12.14 | 12.25 | 11.87 | 12.10 | 327,855 | +0.00(+0.00%) |
Feb 08, 2007 | 12.29 | 12.35 | 12.06 | 12.10 | 522,295 | -0.18(-1.47%) |
Feb 07, 2007 | 12.63 | 12.65 | 12.13 | 12.28 | 526,144 | -0.14(-1.10%) |
Feb 06, 2007 | 12.22 | 12.53 | 12.02 | 12.42 | 330,420 | +0.40(+3.36%) |
Feb 05, 2007 | 11.81 | 12.04 | 11.81 | 12.02 | 261,697 | +0.26(+2.18%) |
Feb 02, 2007 | 11.38 | 11.85 | 11.33 | 11.76 | 498,838 | +0.38(+3.36%) |
Feb 01, 2007 | 11.32 | 11.56 | 11.32 | 11.38 | 577,457 | +0.14(+1.21%) |
Jan 31, 2007 | 11.32 | 11.38 | 11.11 | 11.24 | 822,478 | -0.12(-1.06%) |
Jan 30, 2007 | 11.43 | 11.46 | 11.21 | 11.36 | 465,301 | -0.11(-0.95%) |
Jan 29, 2007 | 11.65 | 11.65 | 11.39 | 11.47 | 242,088 | -0.11(-0.99%) |
Jan 26, 2007 | 11.40 | 11.61 | 11.30 | 11.58 | 172,082 | +0.06(+0.52%) |
Jan 25, 2007 | 11.58 | 11.63 | 11.44 | 11.52 | 381,000 | -0.05(-0.47%) |
Jan 24, 2007 | 11.21 | 11.59 | 11.21 | 11.58 | 217,898 | +0.38(+3.41%) |
Jan 23, 2007 | 11.20 | 11.24 | 11.13 | 11.20 | 377,702 | -0.01(-0.05%) |
Jan 22, 2007 | 11.10 | 11.34 | 11.02 | 11.20 | 430,848 | -0.02(-0.19%) |
Jan 19, 2007 | 11.30 | 11.32 | 11.13 | 11.22 | 602,014 | -0.02(-0.19%) |
Jan 18, 2007 | 11.27 | 11.46 | 11.21 | 11.25 | 661,391 | -0.07(-0.63%) |
Jan 17, 2007 | 11.46 | 11.57 | 11.16 | 11.32 | 532,191 | -0.31(-2.63%) |
Jan 16, 2007 | 11.40 | 11.82 | 11.40 | 11.62 | 663,407 | +0.20(+1.77%) |
Jan 12, 2007 | 11.25 | 11.50 | 11.22 | 11.42 | 488,025 | +0.22(+2.00%) |
Jan 11, 2007 | 10.98 | 11.26 | 10.98 | 11.20 | 523,395 | +0.18(+1.63%) |
Jan 10, 2007 | 10.62 | 11.08 | 10.61 | 11.02 | 562,429 | +0.05(+0.45%) |
Jan 09, 2007 | 11.26 | 12.14 | 10.67 | 10.97 | 320,707 | -0.32(-2.85%) |
Jan 08, 2007 | 11.19 | 11.32 | 11.15 | 11.29 | 195,540 | +0.16(+1.42%) |
Jan 05, 2007 | 11.21 | 11.31 | 11.10 | 11.13 | 269,394 | -0.05(-0.49%) |
Jan 04, 2007 | 11.14 | 11.21 | 11.00 | 11.19 | 422,051 | +0.10(+0.89%) |
Jan 03, 2007 | 10.91 | 11.13 | 10.91 | 11.09 | 613,010 | +0.17(+1.55%) |
Dec 29, 2006 | 10.73 | 10.98 | 10.69 | 10.92 | 113,438 | +0.13(+1.21%) |
Dec 28, 2006 | 10.82 | 10.90 | 10.76 | 10.79 | 141,661 | +0.00(+0.00%) |
Dec 27, 2006 | 10.67 | 10.86 | 10.67 | 10.79 | 143,493 | +0.00(+0.00%) |
Dec 26, 2006 | 10.73 | 10.85 | 10.64 | 10.79 | 132,864 | +0.06(+0.56%) |
Dec 22, 2006 | 10.64 | 11.81 | 10.64 | 10.73 | 200,304 | -0.06(-0.56%) |
Dec 21, 2006 | 10.78 | 10.85 | 10.69 | 10.79 | 433,963 | -0.07(-0.65%) |
Dec 20, 2006 | 10.75 | 11.07 | 10.59 | 10.86 | 553,633 | +0.33(+3.16%) |
Dec 19, 2006 | 10.53 | 10.61 | 10.49 | 10.53 | 516,797 | +0.03(+0.26%) |
Dec 18, 2006 | 10.20 | 10.53 | 10.20 | 10.50 | 308,795 | +0.28(+2.72%) |
Dec 15, 2006 | 10.26 | 10.37 | 9.342 | 10.22 | 229,626 | -0.01(-0.11%) |
Dec 14, 2006 | 10.26 | 10.45 | 10.08 | 10.23 | 392,546 | +0.00(+0.00%) |
Dec 13, 2006 | 10.09 | 10.29 | 10.06 | 10.23 | 359,925 | -0.04(-0.37%) |
Dec 12, 2006 | 10.11 | 10.32 | 10.04 | 10.27 | 236,590 | +0.23(+2.28%) |
Dec 11, 2006 | 10.12 | 10.12 | 9.964 | 10.04 | 261,147 | +0.04(+0.38%) |
Dec 08, 2006 | 9.958 | 10.04 | 9.931 | 10.00 | 274,342 | +0.01(+0.11%) |
Dec 07, 2006 | 9.877 | 9.997 | 9.833 | 9.991 | 268,111 | +0.14(+1.44%) |
Dec 06, 2006 | 9.767 | 9.893 | 9.746 | 9.849 | 153,756 | +0.09(+0.95%) |
Dec 05, 2006 | 9.549 | 9.806 | 9.549 | 9.757 | 206,535 | +0.18(+1.88%) |
Dec 04, 2006 | 9.440 | 9.653 | 9.440 | 9.576 | 163,286 | +0.16(+1.74%) |
Dec 01, 2006 | 9.358 | 9.440 | 9.331 | 9.413 | 389,430 | -0.01(-0.06%) |
Nov 30, 2006 | 9.331 | 9.500 | 9.331 | 9.418 | 404,091 | -0.05(-0.52%) |
Nov 29, 2006 | 9.058 | 9.582 | 9.058 | 9.467 | 536,956 | +0.43(+4.77%) |
Nov 28, 2006 | 8.785 | 9.053 | 8.785 | 9.036 | 332,619 | +0.22(+2.54%) |
Nov 27, 2006 | 8.976 | 8.987 | 8.785 | 8.813 | 296,150 | -0.17(-1.94%) |
Nov 24, 2006 | 8.965 | 9.004 | 8.894 | 8.987 | 185,460 | -0.03(-0.36%) |
Nov 22, 2006 | 8.933 | 9.113 | 8.927 | 9.020 | 233,108 | +0.09(+0.98%) |
Nov 21, 2006 | 8.965 | 8.993 | 8.922 | 8.933 | 297,983 | -0.03(-0.37%) |
Nov 20, 2006 | 8.802 | 9.025 | 8.802 | 8.965 | 256,016 | +0.13(+1.42%) |
Nov 17, 2006 | 8.954 | 8.993 | 8.763 | 8.840 | 332,253 | -0.15(-1.70%) |
Nov 16, 2006 | 9.058 | 9.069 | 8.954 | 8.993 | 241,538 | -0.07(-0.72%) |
Nov 15, 2006 | 8.807 | 9.195 | 8.807 | 9.058 | 507,817 | +0.25(+2.85%) |
Nov 14, 2006 | 8.518 | 8.807 | 8.518 | 8.807 | 631,336 | +0.32(+3.79%) |
Nov 13, 2006 | 8.447 | 8.485 | 8.365 | 8.485 | 134,514 | +0.04(+0.45%) |
Nov 10, 2006 | 8.692 | 8.731 | 8.272 | 8.447 | 395,845 | -0.19(-2.21%) |
Nov 09, 2006 | 8.638 | 8.731 | 8.567 | 8.638 | 333,902 | +0.04(+0.51%) |
Nov 08, 2006 | 8.398 | 8.703 | 8.342 | 8.594 | 398,410 | +0.20(+2.34%) |
Nov 07, 2006 | 8.403 | 8.447 | 8.392 | 8.398 | 113,255 | +0.02(+0.20%) |
Nov 06, 2006 | 8.305 | 8.381 | 8.245 | 8.381 | 127,550 | +0.06(+0.72%) |
Nov 03, 2006 | 8.234 | 8.321 | 8.207 | 8.321 | 104,459 | +0.08(+0.93%) |
Nov 02, 2006 | 8.190 | 8.305 | 8.147 | 8.245 | 203,603 | +0.05(+0.67%) |
Nov 01, 2006 | 8.267 | 8.321 | 8.103 | 8.190 | 358,642 | -0.05(-0.60%) |
Oct 31, 2006 | 8.185 | 8.261 | 8.120 | 8.240 | 377,518 | +0.08(+1.00%) |
Oct 30, 2006 | 8.201 | 8.229 | 8.103 | 8.158 | 412,338 | -0.04(-0.53%) |
Oct 27, 2006 | 7.956 | 8.229 | 7.929 | 8.201 | 631,519 | +0.25(+3.16%) |
Oct 26, 2006 | 7.721 | 7.967 | 7.721 | 7.950 | 776,112 | +0.22(+2.90%) |
Oct 25, 2006 | 7.694 | 7.748 | 7.639 | 7.727 | 167,134 | +0.01(+0.07%) |
Oct 24, 2006 | 7.688 | 7.721 | 7.650 | 7.721 | 115,088 | +0.03(+0.43%) |
Oct 23, 2006 | 7.694 | 7.738 | 7.667 | 7.688 | 288,453 | -0.01(-0.07%) |
Oct 20, 2006 | 7.628 | 7.705 | 7.547 | 7.694 | 1,080,510 | +0.08(+1.08%) |
Oct 19, 2006 | 7.585 | 7.639 | 7.563 | 7.612 | 139,828 | +0.03(+0.36%) |
Oct 18, 2006 | 7.639 | 7.699 | 7.579 | 7.585 | 345,997 | -0.05(-0.64%) |
Oct 17, 2006 | 7.639 | 7.645 | 7.541 | 7.634 | 183,811 | -0.05(-0.64%) |
Oct 16, 2006 | 7.678 | 7.716 | 7.590 | 7.683 | 152,656 | +0.05(+0.64%) |
Oct 13, 2006 | 7.618 | 7.710 | 7.585 | 7.634 | 599,815 | -0.02(-0.29%) |
Oct 12, 2006 | 7.656 | 7.748 | 7.607 | 7.656 | 642,331 | +0.00(+0.00%) |
Oct 11, 2006 | 7.639 | 7.672 | 7.623 | 7.656 | 197,922 | +0.00(+0.00%) |
Oct 10, 2006 | 7.667 | 7.743 | 7.596 | 7.656 | 444,775 | +0.04(+0.50%) |
Oct 09, 2006 | 7.585 | 7.672 | 7.558 | 7.618 | 165,851 | -0.07(-0.85%) |
Oct 06, 2006 | 7.683 | 7.721 | 7.634 | 7.683 | 459,070 | +0.01(+0.07%) |
Oct 05, 2006 | 7.612 | 7.694 | 7.612 | 7.678 | 144,959 | +0.05(+0.72%) |
Oct 04, 2006 | 7.596 | 7.688 | 7.579 | 7.623 | 275,258 | -0.02(-0.21%) |
Oct 03, 2006 | 7.585 | 7.694 | 7.563 | 7.639 | 271,960 | +0.06(+0.79%) |
Oct 02, 2006 | 7.476 | 7.628 | 7.470 | 7.579 | 243,371 | +0.08(+1.02%) |
Sep 29, 2006 | 7.568 | 7.568 | 7.476 | 7.503 | 436,712 | -0.09(-1.22%) |
Sep 28, 2006 | 7.514 | 7.601 | 7.481 | 7.596 | 114,905 | +0.07(+0.87%) |
Sep 27, 2006 | 7.503 | 7.612 | 7.481 | 7.530 | 158,154 | -0.01(-0.07%) |
Sep 26, 2006 | 7.503 | 7.607 | 7.421 | 7.536 | 770,431 | +0.01(+0.07%) |
Sep 25, 2006 | 7.683 | 7.683 | 7.448 | 7.530 | 368,539 | -0.17(-2.27%) |
Sep 22, 2006 | 7.634 | 7.705 | 7.585 | 7.705 | 134,697 | +0.07(+0.86%) |
Sep 21, 2006 | 7.656 | 7.694 | 7.596 | 7.639 | 423,700 | -0.04(-0.50%) |
Sep 20, 2006 | 7.650 | 7.721 | 7.639 | 7.678 | 239,339 | +0.03(+0.36%) |
Sep 19, 2006 | 7.634 | 7.650 | 7.579 | 7.650 | 202,504 | +0.03(+0.43%) |
Sep 18, 2006 | 7.563 | 7.639 | 7.497 | 7.618 | 164,752 | +0.11(+1.45%) |
Sep 15, 2006 | 7.508 | 7.519 | 7.465 | 7.508 | 123,884 | +0.08(+1.10%) |
Sep 14, 2006 | 7.328 | 7.448 | 7.268 | 7.427 | 412,521 | +0.07(+0.96%) |
Sep 13, 2006 | 7.367 | 7.367 | 7.312 | 7.356 | 78,435 | -0.03(-0.37%) |
Sep 12, 2006 | 7.317 | 7.459 | 7.317 | 7.383 | 107,024 | +0.04(+0.59%) |
Sep 11, 2006 | 7.312 | 7.394 | 7.285 | 7.339 | 305,497 | -0.03(-0.37%) |
Sep 08, 2006 | 7.367 | 7.437 | 7.350 | 7.367 | 80,818 | -0.01(-0.15%) |
Sep 07, 2006 | 7.361 | 7.448 | 7.312 | 7.377 | 124,068 | -0.02(-0.30%) |
Sep 06, 2006 | 7.448 | 7.487 | 7.367 | 7.399 | 168,600 | -0.10(-1.38%) |
Sep 05, 2006 | 7.497 | 7.530 | 7.388 | 7.503 | 447,158 | +0.00(+0.00%) |
Sep 01, 2006 | 7.476 | 7.530 | 7.454 | 7.503 | 232,925 | +0.00(+0.00%) |
Aug 31, 2006 | 7.503 | 7.585 | 7.476 | 7.503 | 619,240 | +0.01(+0.07%) |
Aug 30, 2006 | 7.279 | 7.497 | 7.236 | 7.497 | 741,109 | +0.19(+2.61%) |
Aug 29, 2006 | 7.148 | 7.312 | 7.137 | 7.306 | 724,616 | +0.12(+1.67%) |
Aug 28, 2006 | 7.066 | 7.197 | 7.066 | 7.186 | 295,051 | +0.10(+1.46%) |
Aug 25, 2006 | 7.039 | 7.132 | 7.034 | 7.083 | 173,548 | +0.06(+0.85%) |
Aug 24, 2006 | 6.930 | 7.045 | 6.930 | 7.023 | 387,781 | +0.11(+1.66%) |
Aug 23, 2006 | 6.995 | 7.034 | 6.908 | 6.908 | 547,402 | -0.06(-0.86%) |
Aug 22, 2006 | 6.804 | 7.028 | 6.804 | 6.968 | 524,494 | +0.14(+2.08%) |
Aug 21, 2006 | 6.794 | 6.870 | 6.794 | 6.826 | 153,939 | -0.02(-0.24%) |
Aug 18, 2006 | 6.695 | 6.903 | 6.695 | 6.843 | 234,941 | +0.13(+1.95%) |
Aug 17, 2006 | 6.712 | 6.766 | 6.668 | 6.712 | 273,426 | -0.01(-0.16%) |
Aug 16, 2006 | 6.635 | 6.739 | 6.624 | 6.723 | 492,790 | +0.10(+1.57%) |
Aug 15, 2006 | 6.586 | 6.641 | 6.575 | 6.619 | 135,796 | +0.07(+1.08%) |
Aug 14, 2006 | 6.521 | 6.652 | 6.515 | 6.548 | 262,064 | +0.03(+0.42%) |
Aug 11, 2006 | 6.417 | 6.553 | 6.417 | 6.521 | 199,571 | +0.11(+1.70%) |
Aug 10, 2006 | 6.684 | 6.684 | 6.412 | 6.412 | 535,490 | -0.32(-4.78%) |
Aug 09, 2006 | 6.652 | 6.766 | 6.652 | 6.734 | 101,160 | +0.08(+1.23%) |
Aug 08, 2006 | 6.788 | 6.788 | 6.646 | 6.652 | 66,523 | -0.14(-2.01%) |
Aug 07, 2006 | 6.755 | 6.837 | 6.701 | 6.788 | 129,565 | -0.05(-0.80%) |
Aug 04, 2006 | 6.875 | 6.903 | 6.761 | 6.843 | 86,865 | +0.10(+1.54%) |
Aug 03, 2006 | 6.864 | 6.864 | 6.706 | 6.739 | 182,895 | -0.18(-2.60%) |
Aug 02, 2006 | 6.821 | 6.941 | 6.821 | 6.919 | 262,797 | +0.08(+1.12%) |
Aug 01, 2006 | 6.914 | 6.919 | 6.739 | 6.843 | 241,538 | -0.07(-0.95%) |
Jul 31, 2006 | 6.777 | 6.957 | 6.739 | 6.908 | 291,385 | +0.08(+1.12%) |
Jul 28, 2006 | 6.750 | 6.892 | 6.750 | 6.832 | 365,240 | +0.10(+1.54%) |
Jul 27, 2006 | 6.614 | 6.750 | 6.614 | 6.728 | 486,926 | +0.15(+2.32%) |
Jul 26, 2006 | 6.401 | 6.619 | 6.390 | 6.575 | 203,053 | +0.13(+1.95%) |
Jul 25, 2006 | 6.368 | 6.493 | 6.357 | 6.450 | 131,948 | +0.04(+0.68%) |
Jul 24, 2006 | 6.122 | 6.412 | 6.122 | 6.406 | 254,550 | +0.25(+4.08%) |
Jul 21, 2006 | 6.079 | 6.172 | 6.019 | 6.155 | 189,492 | +0.04(+0.62%) |
Jul 20, 2006 | 6.313 | 6.357 | 6.111 | 6.117 | 88,515 | -0.20(-3.20%) |
Jul 19, 2006 | 6.139 | 6.450 | 6.139 | 6.319 | 186,193 | +0.19(+3.12%) |
Jul 18, 2006 | 6.133 | 6.221 | 5.986 | 6.128 | 566,644 | -0.01(-0.09%) |
Jul 17, 2006 | 6.166 | 6.232 | 6.111 | 6.133 | 346,181 | -0.09(-1.40%) |
Jul 14, 2006 | 6.237 | 6.275 | 6.188 | 6.221 | 560,230 | +0.00(+0.00%) |
Jul 13, 2006 | 6.313 | 6.313 | 6.150 | 6.221 | 845,385 | -0.15(-2.31%) |
Jul 12, 2006 | 6.499 | 6.499 | 6.330 | 6.368 | 339,767 | -0.09(-1.35%) |
Jul 11, 2006 | 6.139 | 6.493 | 6.101 | 6.455 | 1,691,138 | +0.28(+4.51%) |
Jul 10, 2006 | 6.248 | 6.324 | 6.166 | 6.177 | 417,469 | -0.04(-0.70%) |
Jul 07, 2006 | 6.122 | 6.308 | 6.122 | 6.221 | 463,651 | +0.05(+0.89%) |
Jul 06, 2006 | 6.193 | 6.242 | 6.155 | 6.166 | 378,251 | -0.03(-0.44%) |
Jul 05, 2006 | 6.352 | 6.352 | 6.111 | 6.193 | 392,546 | -0.20(-3.16%) |
Jul 03, 2006 | 6.330 | 6.395 | 6.286 | 6.395 | 147,708 | +0.07(+1.03%) |
Jun 30, 2006 | 6.035 | 6.412 | 6.035 | 6.330 | 828,159 | +0.29(+4.88%) |
Jun 29, 2006 | 5.784 | 6.068 | 5.757 | 6.035 | 471,165 | +0.28(+4.83%) |
Jun 28, 2006 | 5.746 | 5.784 | 5.697 | 5.757 | 245,753 | +0.01(+0.19%) |
Jun 27, 2006 | 5.730 | 5.806 | 5.702 | 5.746 | 465,117 | -0.01(-0.09%) |
Jun 26, 2006 | 5.784 | 5.784 | 5.648 | 5.751 | 332,436 | -0.07(-1.13%) |
Jun 23, 2006 | 5.735 | 5.833 | 5.686 | 5.817 | 193,524 | +0.09(+1.52%) |
Jun 22, 2006 | 5.773 | 5.779 | 5.648 | 5.730 | 191,141 | -0.05(-0.94%) |
Jun 21, 2006 | 5.620 | 5.817 | 5.609 | 5.784 | 272,876 | +0.16(+2.91%) |
Jun 20, 2006 | 5.571 | 5.620 | 5.511 | 5.620 | 135,247 | +0.10(+1.88%) |
Jun 19, 2006 | 5.730 | 5.730 | 5.489 | 5.517 | 207,452 | -0.22(-3.90%) |
Jun 16, 2006 | 5.910 | 5.942 | 5.702 | 5.740 | 361,758 | -0.11(-1.96%) |
Jun 15, 2006 | 5.484 | 5.893 | 5.457 | 5.855 | 329,504 | +0.42(+7.73%) |
Jun 14, 2006 | 5.429 | 5.571 | 5.348 | 5.435 | 385,032 | +0.04(+0.81%) |
Jun 13, 2006 | 5.479 | 5.593 | 5.326 | 5.391 | 571,043 | -0.09(-1.69%) |
Jun 12, 2006 | 5.773 | 5.833 | 5.451 | 5.484 | 538,056 | -0.29(-5.01%) |
Jun 09, 2006 | 5.948 | 6.068 | 5.773 | 5.773 | 417,836 | -0.19(-3.20%) |
Jun 08, 2006 | 5.866 | 5.981 | 5.577 | 5.964 | 820,645 | -0.02(-0.27%) |
Jun 07, 2006 | 6.139 | 6.166 | 5.975 | 5.981 | 161,636 | -0.13(-2.14%) |
Jun 06, 2006 | 6.221 | 6.221 | 6.068 | 6.111 | 422,967 | -0.09(-1.50%) |
Jun 05, 2006 | 6.275 | 6.401 | 6.204 | 6.204 | 615,209 | -0.08(-1.30%) |
Jun 02, 2006 | 6.221 | 6.319 | 6.204 | 6.286 | 299,815 | +0.07(+1.05%) |
Jun 01, 2006 | 5.959 | 6.242 | 5.959 | 6.221 | 397,494 | +0.24(+4.01%) |
May 31, 2006 | 5.948 | 6.106 | 5.904 | 5.981 | 437,995 | +0.06(+1.01%) |
May 30, 2006 | 6.330 | 6.330 | 5.915 | 5.920 | 475,380 | -0.38(-6.06%) |
May 26, 2006 | 6.144 | 6.330 | 6.111 | 6.302 | 512,216 | +0.21(+3.49%) |
May 25, 2006 | 5.882 | 6.095 | 5.839 | 6.090 | 1,435,854 | +0.22(+3.81%) |
May 24, 2006 | 6.068 | 6.111 | 5.839 | 5.866 | 363,957 | -0.18(-2.98%) |
May 23, 2006 | 6.166 | 6.357 | 6.035 | 6.046 | 660,108 | -0.07(-1.07%) |
May 22, 2006 | 6.439 | 6.439 | 6.030 | 6.111 | 726,815 | -0.32(-5.00%) |
May 19, 2006 | 6.537 | 6.543 | 6.384 | 6.433 | 551,250 | -0.11(-1.67%) |
May 18, 2006 | 6.701 | 6.788 | 6.521 | 6.543 | 578,373 | -0.17(-2.60%) |
May 17, 2006 | 6.903 | 6.925 | 6.717 | 6.717 | 761,635 | -0.20(-2.92%) |
May 16, 2006 | 6.854 | 6.925 | 6.837 | 6.919 | 227,610 | +0.12(+1.77%) |
May 15, 2006 | 6.864 | 6.864 | 6.695 | 6.799 | 514,965 | -0.09(-1.35%) |
May 12, 2006 | 6.985 | 6.985 | 6.826 | 6.892 | 293,035 | -0.14(-1.94%) |
May 11, 2006 | 7.197 | 7.268 | 6.963 | 7.028 | 791,690 | -0.15(-2.05%) |
May 10, 2006 | 7.143 | 7.186 | 7.116 | 7.176 | 432,314 | -0.01(-0.08%) |
May 09, 2006 | 7.094 | 7.246 | 7.094 | 7.181 | 848,684 | +0.08(+1.15%) |
May 08, 2006 | 7.039 | 7.170 | 6.990 | 7.099 | 583,688 | +0.05(+0.77%) |
May 05, 2006 | 7.001 | 7.083 | 7.001 | 7.045 | 257,665 | +0.08(+1.18%) |
May 04, 2006 | 6.974 | 7.023 | 6.914 | 6.963 | 222,113 | -0.01(-0.08%) |
May 03, 2006 | 7.066 | 7.066 | 6.903 | 6.968 | 174,281 | -0.10(-1.39%) |
May 02, 2006 | 7.028 | 7.088 | 6.957 | 7.066 | 173,915 | +0.02(+0.31%) |
May 01, 2006 | 6.985 | 7.165 | 6.985 | 7.045 | 372,387 | -0.02(-0.31%) |
Apr 28, 2006 | 7.066 | 7.116 | 7.001 | 7.066 | 799,753 | -0.02(-0.31%) |
Apr 27, 2006 | 7.219 | 7.219 | 7.034 | 7.088 | 1,174,340 | -0.13(-1.81%) |
Apr 26, 2006 | 7.203 | 7.257 | 7.170 | 7.219 | 820,462 | +0.02(+0.23%) |
Apr 25, 2006 | 7.192 | 7.263 | 7.094 | 7.203 | 751,189 | +0.01(+0.15%) |
Apr 24, 2006 | 7.192 | 7.230 | 7.143 | 7.192 | 399,143 | +0.00(+0.00%) |
Apr 21, 2006 | 7.230 | 7.312 | 7.148 | 7.192 | 210,201 | -0.03(-0.45%) |
Apr 20, 2006 | 7.296 | 7.296 | 7.192 | 7.225 | 196,639 | -0.05(-0.75%) |
Apr 19, 2006 | 7.203 | 7.350 | 7.176 | 7.279 | 242,638 | +0.10(+1.37%) |
Apr 18, 2006 | 7.094 | 7.241 | 7.023 | 7.181 | 497,371 | +0.08(+1.08%) |
Apr 17, 2006 | 6.957 | 7.132 | 6.914 | 7.105 | 210,567 | +0.15(+2.12%) |
Apr 13, 2006 | 6.957 | 7.050 | 6.886 | 6.957 | 252,534 | +0.00(+0.00%) |
Apr 12, 2006 | 6.799 | 7.045 | 6.772 | 6.957 | 248,869 | +0.14(+2.00%) |
Apr 11, 2006 | 6.848 | 6.985 | 6.761 | 6.821 | 865,361 | -0.10(-1.50%) |
Apr 10, 2006 | 7.105 | 7.148 | 6.139 | 6.925 | 1,613,618 | -0.22(-3.13%) |
Apr 07, 2006 | 7.148 | 7.165 | 7.072 | 7.148 | 372,021 | -0.05(-0.68%) |
Apr 06, 2006 | 7.154 | 7.214 | 7.132 | 7.197 | 207,085 | +0.02(+0.30%) |
Apr 05, 2006 | 7.132 | 7.236 | 7.121 | 7.176 | 446,791 | -0.01(-0.15%) |
Apr 04, 2006 | 7.296 | 7.356 | 7.148 | 7.186 | 516,797 | -0.14(-1.86%) |
Apr 03, 2006 | 7.334 | 7.416 | 7.246 | 7.323 | 226,694 | -0.07(-0.89%) |
Mar 31, 2006 | 7.328 | 7.476 | 7.263 | 7.388 | 281,673 | +0.10(+1.35%) |
Mar 30, 2006 | 7.476 | 7.476 | 7.203 | 7.290 | 207,268 | +0.07(+0.98%) |
Mar 29, 2006 | 7.094 | 7.225 | 6.985 | 7.219 | 733,412 | +0.10(+1.38%) |
Mar 28, 2006 | 7.448 | 7.465 | 7.116 | 7.121 | 360,475 | -0.38(-5.09%) |
Mar 27, 2006 | 7.508 | 7.552 | 7.443 | 7.503 | 187,110 | +0.00(+0.00%) |
Mar 24, 2006 | 7.503 | 7.536 | 7.438 | 7.503 | 134,330 | -0.01(-0.07%) |
Mar 23, 2006 | 7.503 | 7.514 | 7.454 | 7.508 | 329,321 | -0.02(-0.29%) |
Mar 22, 2006 | 7.427 | 7.574 | 7.421 | 7.530 | 318,325 | -0.04(-0.58%) |
Mar 21, 2006 | 7.623 | 7.661 | 7.568 | 7.574 | 986,313 | -0.01(-0.07%) |
Mar 20, 2006 | 7.558 | 7.607 | 7.459 | 7.579 | 831,641 | +0.04(+0.51%) |
Mar 17, 2006 | 7.492 | 7.601 | 7.481 | 7.541 | 452,289 | +0.05(+0.73%) |
Mar 16, 2006 | 7.552 | 7.558 | 7.459 | 7.487 | 968,537 | -0.07(-0.87%) |
Mar 15, 2006 | 7.519 | 7.579 | 7.421 | 7.552 | 690,896 | +0.05(+0.66%) |
Mar 14, 2006 | 7.334 | 7.503 | 7.296 | 7.502 | 1,549,293 | +0.21(+2.83%) |
Mar 13, 2006 | 7.181 | 7.312 | 7.088 | 7.296 | 1,735,670 | +0.26(+3.72%) |
Mar 10, 2006 | 7.099 | 7.105 | 6.930 | 7.034 | 1,129,074 | -0.12(-1.68%) |
Mar 09, 2006 | 6.875 | 7.170 | 6.875 | 7.154 | 512,399 | +0.27(+3.88%) |
Mar 08, 2006 | 6.794 | 6.925 | 6.755 | 6.886 | 428,648 | +0.04(+0.56%) |
Mar 07, 2006 | 6.957 | 6.968 | 6.712 | 6.848 | 1,414,413 | -0.18(-2.56%) |
Mar 06, 2006 | 7.176 | 7.246 | 6.930 | 7.028 | 153,206 | -0.17(-2.35%) |
Mar 03, 2006 | 7.121 | 7.197 | 7.007 | 7.197 | 549,784 | +0.13(+1.77%) |
Mar 02, 2006 | 7.099 | 7.137 | 6.990 | 7.072 | 240,989 | -0.03(-0.38%) |