Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.210 | 4.310 | 4.160 | 4.190 | 328,176 | -0.05(-1.18%) |
Dec 28, 2006 | 4.370 | 4.390 | 4.220 | 4.240 | 198,541 | -0.13(-2.97%) |
Dec 27, 2006 | 4.340 | 4.650 | 4.340 | 4.370 | 391,431 | +0.01(+0.23%) |
Dec 26, 2006 | 4.380 | 4.440 | 4.300 | 4.360 | 165,406 | -0.07(-1.58%) |
Dec 22, 2006 | 4.500 | 4.590 | 4.400 | 4.430 | 107,234 | -0.06(-1.34%) |
Dec 21, 2006 | 4.390 | 4.680 | 4.310 | 4.490 | 507,842 | +0.10(+2.28%) |
Dec 20, 2006 | 4.190 | 4.720 | 4.180 | 4.390 | 891,969 | +0.17(+4.08%) |
Dec 19, 2006 | 4.190 | 4.310 | 4.175 | 4.218 | 75,982 | -0.01(-0.28%) |
Dec 18, 2006 | 4.150 | 4.380 | 4.100 | 4.230 | 219,606 | +0.12(+2.92%) |
Dec 15, 2006 | 4.190 | 4.210 | 4.100 | 4.110 | 265,578 | -0.10(-2.38%) |
Dec 14, 2006 | 4.230 | 4.340 | 4.170 | 4.210 | 121,443 | -0.05(-1.17%) |
Dec 13, 2006 | 4.390 | 4.430 | 4.210 | 4.260 | 99,594 | -0.14(-3.18%) |
Dec 12, 2006 | 4.380 | 4.400 | 4.300 | 4.400 | 89,309 | -0.01(-0.23%) |
Dec 11, 2006 | 4.450 | 4.600 | 4.400 | 4.410 | 143,926 | -0.04(-0.90%) |
Dec 08, 2006 | 4.350 | 4.460 | 4.320 | 4.450 | 125,460 | +0.12(+2.77%) |
Dec 07, 2006 | 4.350 | 4.420 | 4.310 | 4.330 | 160,205 | -0.02(-0.46%) |
Dec 06, 2006 | 4.360 | 4.450 | 4.300 | 4.350 | 122,038 | -0.02(-0.46%) |
Dec 05, 2006 | 4.440 | 4.450 | 4.350 | 4.370 | 124,690 | -0.08(-1.80%) |
Dec 04, 2006 | 4.370 | 4.720 | 4.350 | 4.450 | 333,207 | +0.06(+1.37%) |
Dec 01, 2006 | 4.530 | 4.560 | 4.390 | 4.390 | 133,522 | -0.16(-3.52%) |
Nov 30, 2006 | 4.680 | 4.780 | 4.540 | 4.550 | 114,300 | -0.09(-1.94%) |
Nov 29, 2006 | 4.630 | 4.800 | 4.608 | 4.640 | 140,441 | +0.03(+0.65%) |
Nov 28, 2006 | 4.690 | 4.760 | 4.500 | 4.610 | 182,229 | -0.12(-2.45%) |
Nov 27, 2006 | 4.850 | 4.950 | 4.630 | 4.726 | 237,267 | -0.11(-2.36%) |
Nov 24, 2006 | 4.820 | 4.920 | 4.820 | 4.840 | 75,924 | +0.02(+0.41%) |
Nov 22, 2006 | 4.910 | 4.960 | 4.820 | 4.820 | 129,877 | -0.12(-2.43%) |
Nov 21, 2006 | 4.940 | 5.100 | 4.879 | 4.940 | 221,710 | -0.14(-2.74%) |
Nov 20, 2006 | 5.100 | 5.130 | 5.000 | 5.079 | 94,396 | +0.04(+0.77%) |
Nov 17, 2006 | 4.980 | 5.140 | 4.900 | 5.040 | 219,330 | -0.02(-0.40%) |
Nov 16, 2006 | 5.202 | 5.220 | 5.050 | 5.060 | 245,766 | -0.09(-1.75%) |
Nov 15, 2006 | 5.190 | 5.460 | 5.120 | 5.150 | 428,482 | -0.04(-0.77%) |
Nov 14, 2006 | 5.060 | 5.440 | 5.060 | 5.190 | 488,198 | +0.13(+2.57%) |
Nov 13, 2006 | 5.150 | 5.150 | 5.030 | 5.060 | 119,285 | -0.02(-0.33%) |
Nov 10, 2006 | 5.060 | 5.100 | 5.020 | 5.077 | 71,564 | +0.03(+0.53%) |
Nov 09, 2006 | 5.060 | 5.220 | 4.950 | 5.050 | 232,066 | -0.02(-0.39%) |
Nov 08, 2006 | 5.160 | 5.230 | 5.070 | 5.070 | 175,732 | -0.15(-2.87%) |
Nov 07, 2006 | 5.140 | 5.240 | 5.140 | 5.220 | 104,100 | +0.08(+1.56%) |
Nov 06, 2006 | 5.220 | 5.270 | 5.120 | 5.140 | 106,297 | +0.00(+0.00%) |
Nov 03, 2006 | 5.230 | 5.230 | 5.100 | 5.140 | 112,865 | +0.01(+0.19%) |
Nov 02, 2006 | 5.190 | 5.230 | 5.110 | 5.130 | 145,782 | -0.06(-1.16%) |
Nov 01, 2006 | 5.360 | 5.380 | 5.130 | 5.190 | 290,488 | -0.18(-3.35%) |
Oct 31, 2006 | 5.290 | 5.550 | 5.290 | 5.370 | 202,367 | -0.03(-0.56%) |
Oct 30, 2006 | 5.500 | 5.640 | 5.360 | 5.400 | 292,426 | +0.06(+1.12%) |
Oct 27, 2006 | 5.400 | 5.500 | 5.260 | 5.340 | 186,796 | -0.02(-0.39%) |
Oct 26, 2006 | 5.480 | 5.670 | 5.350 | 5.361 | 295,088 | -0.02(-0.35%) |
Oct 25, 2006 | 5.200 | 5.550 | 5.160 | 5.380 | 614,474 | +0.16(+3.07%) |
Oct 24, 2006 | 5.400 | 5.530 | 5.220 | 5.220 | 464,373 | -0.18(-3.33%) |
Oct 23, 2006 | 5.740 | 5.890 | 5.360 | 5.400 | 699,544 | -0.38(-6.57%) |
Oct 20, 2006 | 5.460 | 6.090 | 5.340 | 5.780 | 2,238,521 | +0.38(+7.04%) |
Oct 19, 2006 | 5.050 | 5.611 | 5.050 | 5.400 | 1,005,887 | +0.33(+6.51%) |
Oct 18, 2006 | 5.130 | 5.180 | 5.040 | 5.070 | 132,698 | -0.07(-1.36%) |
Oct 17, 2006 | 5.170 | 5.200 | 5.030 | 5.140 | 246,876 | -0.10(-1.91%) |
Oct 16, 2006 | 5.420 | 5.510 | 5.150 | 5.240 | 457,663 | -0.22(-4.03%) |
Oct 13, 2006 | 5.360 | 5.700 | 5.290 | 5.460 | 534,387 | +0.11(+2.06%) |
Oct 12, 2006 | 5.380 | 5.540 | 5.300 | 5.350 | 305,914 | -0.03(-0.56%) |
Oct 11, 2006 | 5.150 | 5.700 | 5.050 | 5.380 | 1,191,215 | +0.26(+5.08%) |
Oct 10, 2006 | 5.100 | 5.150 | 5.020 | 5.120 | 139,293 | +0.06(+1.18%) |
Oct 09, 2006 | 5.200 | 5.228 | 5.000 | 5.060 | 214,680 | -0.18(-3.44%) |
Oct 06, 2006 | 5.220 | 5.440 | 5.060 | 5.240 | 225,984 | +0.00(+0.00%) |
Oct 05, 2006 | 4.900 | 5.530 | 4.880 | 5.240 | 956,601 | +0.38(+7.82%) |
Oct 04, 2006 | 4.930 | 5.060 | 4.839 | 4.860 | 197,888 | -0.11(-2.21%) |
Oct 03, 2006 | 5.060 | 5.090 | 4.820 | 4.970 | 142,410 | -0.05(-1.00%) |
Oct 02, 2006 | 5.100 | 5.330 | 5.020 | 5.020 | 159,041 | -0.10(-1.95%) |
Sep 29, 2006 | 5.110 | 5.380 | 5.090 | 5.120 | 92,191 | +0.00(+0.00%) |
Sep 28, 2006 | 5.260 | 5.260 | 5.030 | 5.120 | 105,837 | -0.06(-1.16%) |
Sep 27, 2006 | 5.250 | 5.460 | 5.140 | 5.180 | 168,208 | -0.04(-0.77%) |
Sep 26, 2006 | 4.910 | 5.380 | 4.900 | 5.220 | 154,365 | +0.16(+3.16%) |
Sep 25, 2006 | 5.160 | 5.200 | 4.888 | 5.060 | 160,222 | -0.06(-1.17%) |
Sep 22, 2006 | 5.380 | 5.380 | 5.080 | 5.120 | 196,945 | -0.21(-3.94%) |
Sep 21, 2006 | 5.500 | 5.500 | 5.200 | 5.330 | 146,463 | -0.11(-2.02%) |
Sep 20, 2006 | 5.500 | 5.680 | 5.360 | 5.440 | 220,842 | -0.06(-1.09%) |
Sep 19, 2006 | 5.300 | 5.590 | 5.200 | 5.500 | 301,458 | +0.29(+5.57%) |
Sep 18, 2006 | 5.550 | 5.570 | 5.210 | 5.210 | 304,740 | -0.28(-5.10%) |
Sep 15, 2006 | 5.640 | 5.750 | 5.340 | 5.490 | 338,789 | -0.09(-1.61%) |
Sep 14, 2006 | 5.690 | 6.050 | 5.290 | 5.580 | 1,286,803 | +0.08(+1.45%) |
Sep 13, 2006 | 4.800 | 5.870 | 4.700 | 5.500 | 1,320,066 | +0.71(+14.82%) |
Sep 12, 2006 | 4.940 | 5.050 | 4.760 | 4.790 | 172,355 | -0.05(-1.03%) |
Sep 11, 2006 | 4.940 | 5.040 | 4.800 | 4.840 | 97,592 | -0.14(-2.81%) |
Sep 08, 2006 | 4.930 | 5.220 | 4.720 | 4.980 | 353,703 | +0.03(+0.61%) |
Sep 07, 2006 | 5.150 | 5.150 | 4.850 | 4.950 | 224,100 | -0.13(-2.56%) |
Sep 06, 2006 | 5.250 | 5.260 | 5.050 | 5.080 | 168,924 | -0.17(-3.24%) |
Sep 05, 2006 | 5.250 | 5.270 | 5.000 | 5.250 | 169,587 | +0.05(+0.96%) |
Sep 01, 2006 | 5.350 | 5.390 | 5.120 | 5.200 | 138,230 | -0.11(-2.07%) |
Aug 31, 2006 | 5.550 | 5.600 | 5.200 | 5.310 | 439,557 | -0.25(-4.50%) |
Aug 30, 2006 | 5.600 | 5.840 | 5.440 | 5.560 | 308,559 | -0.02(-0.36%) |
Aug 29, 2006 | 5.460 | 5.750 | 5.420 | 5.580 | 564,895 | +0.21(+3.91%) |
Aug 28, 2006 | 5.000 | 5.890 | 4.960 | 5.370 | 1,370,359 | +0.39(+7.83%) |
Aug 25, 2006 | 5.250 | 5.340 | 4.830 | 4.980 | 688,326 | -0.42(-7.78%) |
Aug 24, 2006 | 4.250 | 5.600 | 4.200 | 5.400 | 2,063,979 | +1.21(+28.88%) |
Aug 23, 2006 | 4.200 | 4.290 | 4.170 | 4.190 | 62,655 | -0.01(-0.24%) |
Aug 22, 2006 | 4.190 | 4.320 | 4.170 | 4.200 | 58,721 | -0.01(-0.24%) |
Aug 21, 2006 | 4.380 | 4.380 | 4.150 | 4.210 | 89,529 | -0.05(-1.17%) |
Aug 18, 2006 | 4.250 | 4.400 | 4.250 | 4.260 | 64,680 | -0.01(-0.23%) |
Aug 17, 2006 | 4.240 | 4.400 | 4.240 | 4.270 | 132,795 | +0.07(+1.67%) |
Aug 16, 2006 | 4.150 | 4.380 | 4.150 | 4.200 | 113,633 | +0.05(+1.20%) |
Aug 15, 2006 | 4.200 | 4.320 | 4.140 | 4.150 | 95,632 | -0.01(-0.24%) |
Aug 14, 2006 | 4.180 | 4.240 | 4.100 | 4.160 | 98,188 | +0.01(+0.24%) |
Aug 11, 2006 | 4.150 | 4.210 | 4.100 | 4.150 | 82,066 | -0.04(-0.95%) |
Aug 10, 2006 | 4.300 | 4.330 | 4.180 | 4.190 | 94,390 | -0.15(-3.46%) |
Aug 09, 2006 | 4.450 | 4.490 | 4.320 | 4.340 | 124,184 | -0.15(-3.34%) |
Aug 08, 2006 | 4.540 | 4.550 | 4.300 | 4.490 | 146,289 | -0.01(-0.22%) |
Aug 07, 2006 | 4.500 | 4.570 | 4.350 | 4.500 | 146,841 | -0.01(-0.22%) |
Aug 04, 2006 | 4.600 | 4.728 | 4.400 | 4.510 | 163,579 | -0.01(-0.22%) |
Aug 03, 2006 | 4.660 | 4.660 | 4.400 | 4.520 | 222,116 | -0.10(-2.16%) |
Aug 02, 2006 | 4.840 | 4.880 | 4.600 | 4.620 | 104,601 | -0.15(-3.14%) |
Aug 01, 2006 | 4.630 | 5.120 | 4.510 | 4.770 | 238,176 | +0.13(+2.80%) |
Jul 31, 2006 | 4.660 | 4.880 | 4.530 | 4.640 | 247,730 | -0.12(-2.52%) |
Jul 28, 2006 | 4.250 | 4.980 | 4.050 | 4.760 | 675,827 | -1.01(-17.51%) |
Jul 27, 2006 | 6.000 | 6.050 | 5.600 | 5.770 | 360,792 | -0.12(-2.04%) |
Jul 26, 2006 | 5.870 | 6.100 | 5.760 | 5.890 | 198,749 | -0.01(-0.17%) |
Jul 25, 2006 | 6.230 | 6.230 | 5.840 | 5.900 | 217,269 | -0.15(-2.48%) |
Jul 24, 2006 | 5.730 | 6.250 | 5.700 | 6.050 | 388,718 | +0.35(+6.14%) |
Jul 21, 2006 | 6.180 | 6.180 | 5.610 | 5.700 | 235,765 | -0.21(-3.55%) |
Jul 20, 2006 | 6.320 | 6.670 | 5.800 | 5.910 | 463,802 | -0.35(-5.59%) |
Jul 19, 2006 | 6.070 | 6.390 | 5.970 | 6.260 | 488,398 | +0.28(+4.68%) |
Jul 18, 2006 | 5.571 | 6.240 | 5.571 | 5.980 | 330,212 | +0.11(+1.87%) |
Jul 17, 2006 | 6.350 | 6.690 | 5.820 | 5.870 | 639,801 | -0.43(-6.83%) |
Jul 14, 2006 | 6.400 | 6.703 | 6.250 | 6.300 | 451,256 | -0.10(-1.56%) |
Jul 13, 2006 | 6.660 | 7.150 | 6.260 | 6.400 | 1,558,279 | -0.30(-4.48%) |
Jul 12, 2006 | 6.360 | 7.280 | 5.920 | 6.700 | 2,806,500 | +0.28(+4.36%) |
Jul 11, 2006 | 5.290 | 6.450 | 5.050 | 6.420 | 1,785,105 | +1.19(+22.75%) |
Jul 10, 2006 | 5.590 | 5.900 | 5.200 | 5.230 | 331,757 | -0.39(-6.94%) |
Jul 07, 2006 | 5.840 | 6.420 | 5.450 | 5.620 | 2,062,348 | -0.28(-4.75%) |
Jul 06, 2006 | 4.500 | 6.000 | 4.430 | 5.900 | 1,867,024 | +1.43(+31.99%) |
Jul 05, 2006 | 4.200 | 4.470 | 4.200 | 4.470 | 152,556 | +0.27(+6.43%) |
Jul 03, 2006 | 4.150 | 4.220 | 4.040 | 4.200 | 117,850 | +0.05(+1.20%) |
Jun 30, 2006 | 4.160 | 4.250 | 4.100 | 4.150 | 67,915 | -0.01(-0.24%) |
Jun 29, 2006 | 4.050 | 4.240 | 4.050 | 4.160 | 97,200 | +0.13(+3.23%) |
Jun 28, 2006 | 4.090 | 4.250 | 4.030 | 4.030 | 203,988 | -0.02(-0.49%) |
Jun 27, 2006 | 4.120 | 4.170 | 4.050 | 4.050 | 88,052 | -0.12(-2.88%) |
Jun 26, 2006 | 4.350 | 4.350 | 4.110 | 4.170 | 146,200 | -0.16(-3.70%) |
Jun 23, 2006 | 4.430 | 4.478 | 4.300 | 4.330 | 75,701 | -0.06(-1.37%) |
Jun 22, 2006 | 4.510 | 4.560 | 4.380 | 4.390 | 72,048 | -0.17(-3.73%) |
Jun 21, 2006 | 4.565 | 4.630 | 4.390 | 4.560 | 69,850 | +0.12(+2.70%) |
Jun 20, 2006 | 4.580 | 4.880 | 4.380 | 4.440 | 91,090 | -0.16(-3.48%) |
Jun 19, 2006 | 4.550 | 4.622 | 4.490 | 4.600 | 70,038 | +0.06(+1.32%) |
Jun 16, 2006 | 4.580 | 4.658 | 4.470 | 4.540 | 100,947 | -0.06(-1.30%) |
Jun 15, 2006 | 4.310 | 4.670 | 4.310 | 4.600 | 125,742 | +0.25(+5.75%) |
Jun 14, 2006 | 4.260 | 4.440 | 4.260 | 4.350 | 122,421 | +0.07(+1.64%) |
Jun 13, 2006 | 4.440 | 4.510 | 4.280 | 4.280 | 141,991 | -0.14(-3.17%) |
Jun 12, 2006 | 4.650 | 4.710 | 4.420 | 4.420 | 155,662 | -0.22(-4.74%) |
Jun 09, 2006 | 4.620 | 4.720 | 4.520 | 4.640 | 80,891 | -0.01(-0.22%) |
Jun 08, 2006 | 4.680 | 4.710 | 4.350 | 4.650 | 180,865 | +0.00(+0.00%) |
Jun 07, 2006 | 4.700 | 4.790 | 4.630 | 4.650 | 73,647 | -0.03(-0.64%) |
Jun 06, 2006 | 4.850 | 4.900 | 4.620 | 4.680 | 133,907 | -0.12(-2.50%) |
Jun 05, 2006 | 5.020 | 5.110 | 4.760 | 4.800 | 254,560 | -0.31(-6.07%) |
Jun 02, 2006 | 5.130 | 5.230 | 5.040 | 5.110 | 106,095 | +0.00(+0.00%) |
Jun 01, 2006 | 5.325 | 5.325 | 5.040 | 5.110 | 105,641 | +0.07(+1.39%) |
May 31, 2006 | 5.091 | 5.240 | 5.040 | 5.040 | 106,914 | -0.02(-0.40%) |
May 30, 2006 | 5.220 | 5.220 | 5.030 | 5.060 | 79,928 | -0.14(-2.69%) |
May 26, 2006 | 5.180 | 5.230 | 5.150 | 5.200 | 65,886 | +0.03(+0.58%) |
May 25, 2006 | 5.390 | 5.420 | 5.120 | 5.170 | 79,667 | -0.20(-3.72%) |
May 24, 2006 | 5.200 | 5.420 | 5.110 | 5.370 | 183,965 | +0.17(+3.27%) |
May 23, 2006 | 5.080 | 5.320 | 5.080 | 5.200 | 254,696 | +0.14(+2.77%) |
May 22, 2006 | 5.320 | 5.320 | 4.910 | 5.060 | 314,730 | -0.28(-5.24%) |
May 19, 2006 | 5.420 | 5.430 | 5.260 | 5.340 | 117,785 | -0.09(-1.66%) |
May 18, 2006 | 5.370 | 5.500 | 5.370 | 5.430 | 77,659 | +0.07(+1.31%) |
May 17, 2006 | 5.600 | 5.670 | 5.360 | 5.360 | 104,131 | -0.30(-5.30%) |
May 16, 2006 | 5.301 | 5.880 | 5.280 | 5.660 | 195,494 | +0.39(+7.40%) |
May 15, 2006 | 5.450 | 5.500 | 5.270 | 5.270 | 152,791 | -0.24(-4.35%) |
May 12, 2006 | 5.810 | 5.810 | 5.300 | 5.510 | 268,204 | -0.30(-5.17%) |
May 11, 2006 | 5.950 | 5.950 | 5.760 | 5.810 | 143,200 | -0.03(-0.51%) |
May 10, 2006 | 5.850 | 5.970 | 5.770 | 5.840 | 132,924 | +0.00(+0.00%) |
May 09, 2006 | 5.900 | 6.069 | 5.800 | 5.840 | 148,379 | -0.06(-1.02%) |
May 08, 2006 | 6.010 | 6.250 | 5.900 | 5.900 | 169,894 | -0.15(-2.48%) |
May 05, 2006 | 5.855 | 6.200 | 5.811 | 6.050 | 316,295 | +0.21(+3.60%) |
May 04, 2006 | 5.735 | 5.870 | 5.700 | 5.840 | 202,426 | +0.04(+0.62%) |
May 03, 2006 | 5.730 | 5.900 | 5.695 | 5.804 | 373,532 | +0.08(+1.47%) |
May 02, 2006 | 6.100 | 6.100 | 5.700 | 5.720 | 565,307 | -0.30(-4.98%) |
May 01, 2006 | 6.600 | 6.600 | 6.010 | 6.020 | 472,054 | -0.37(-5.79%) |
Apr 28, 2006 | 6.445 | 6.490 | 6.140 | 6.390 | 690,200 | +0.13(+2.08%) |
Apr 27, 2006 | 6.450 | 6.840 | 5.810 | 6.260 | 2,994,777 | -3.99(-38.93%) |
Apr 26, 2006 | 10.07 | 10.35 | 9.810 | 10.25 | 443,200 | +0.12(+1.18%) |
Apr 25, 2006 | 11.11 | 11.11 | 9.930 | 10.13 | 572,989 | -0.77(-7.06%) |
Apr 24, 2006 | 11.28 | 11.48 | 10.69 | 10.90 | 686,286 | -0.10(-0.91%) |
Apr 21, 2006 | 9.500 | 11.15 | 9.450 | 11.00 | 1,455,734 | +1.55(+16.41%) |
Apr 20, 2006 | 9.900 | 9.900 | 9.410 | 9.450 | 254,674 | -0.33(-3.38%) |
Apr 19, 2006 | 10.22 | 10.24 | 9.750 | 9.780 | 253,913 | -0.38(-3.74%) |
Apr 18, 2006 | 10.10 | 10.39 | 10.10 | 10.16 | 140,354 | +0.11(+1.09%) |
Apr 17, 2006 | 9.790 | 10.30 | 9.540 | 10.05 | 235,810 | +0.37(+3.77%) |
Apr 13, 2006 | 9.790 | 9.790 | 9.600 | 9.685 | 88,678 | -0.07(-0.77%) |
Apr 12, 2006 | 9.690 | 10.10 | 9.500 | 9.760 | 200,194 | +0.07(+0.72%) |
Apr 11, 2006 | 9.950 | 9.990 | 9.600 | 9.690 | 134,310 | -0.19(-1.92%) |
Apr 10, 2006 | 10.24 | 10.44 | 9.690 | 9.880 | 270,670 | -0.33(-3.23%) |
Apr 07, 2006 | 10.39 | 10.85 | 10.07 | 10.21 | 493,237 | +0.08(+0.79%) |
Apr 06, 2006 | 9.770 | 10.53 | 9.560 | 10.13 | 351,867 | +0.37(+3.79%) |
Apr 05, 2006 | 9.990 | 10.09 | 9.300 | 9.760 | 480,362 | -0.32(-3.18%) |
Apr 04, 2006 | 10.64 | 10.67 | 10.08 | 10.08 | 420,308 | -0.59(-5.53%) |
Apr 03, 2006 | 10.70 | 10.95 | 10.56 | 10.67 | 233,365 | -0.03(-0.28%) |
Mar 31, 2006 | 11.05 | 11.11 | 10.62 | 10.70 | 272,142 | -0.29(-2.64%) |
Mar 30, 2006 | 11.30 | 11.50 | 10.69 | 10.99 | 385,555 | -0.31(-2.74%) |
Mar 29, 2006 | 11.79 | 11.79 | 11.03 | 11.30 | 522,187 | +0.60(+5.61%) |
Mar 28, 2006 | 11.13 | 11.63 | 10.50 | 10.70 | 1,312,043 | -0.24(-2.19%) |
Mar 27, 2006 | 9.830 | 11.00 | 9.830 | 10.94 | 904,119 | +0.94(+9.40%) |
Mar 24, 2006 | 9.300 | 10.00 | 9.200 | 10.00 | 381,785 | +0.70(+7.53%) |
Mar 23, 2006 | 9.400 | 9.450 | 9.120 | 9.300 | 280,400 | -0.13(-1.38%) |
Mar 22, 2006 | 8.470 | 9.470 | 8.310 | 9.430 | 572,500 | +0.95(+11.20%) |
Mar 21, 2006 | 8.380 | 8.500 | 8.253 | 8.480 | 184,278 | +0.28(+3.41%) |
Mar 20, 2006 | 8.199 | 8.250 | 8.110 | 8.200 | 163,169 | +0.06(+0.74%) |
Mar 17, 2006 | 8.250 | 8.300 | 8.110 | 8.140 | 117,022 | -0.03(-0.37%) |
Mar 16, 2006 | 8.420 | 8.420 | 8.160 | 8.170 | 136,773 | -0.24(-2.85%) |
Mar 15, 2006 | 8.250 | 8.420 | 8.050 | 8.410 | 232,739 | +0.22(+2.69%) |
Mar 14, 2006 | 8.500 | 8.520 | 8.070 | 8.190 | 228,410 | -0.31(-3.65%) |
Mar 13, 2006 | 8.590 | 8.700 | 8.400 | 8.500 | 284,986 | +0.11(+1.31%) |
Mar 10, 2006 | 8.590 | 8.690 | 8.320 | 8.390 | 171,026 | -0.16(-1.87%) |
Mar 09, 2006 | 8.660 | 8.790 | 8.460 | 8.550 | 106,237 | -0.10(-1.16%) |
Mar 08, 2006 | 8.300 | 8.730 | 8.300 | 8.650 | 157,672 | +0.25(+2.98%) |
Mar 07, 2006 | 9.000 | 9.000 | 8.328 | 8.400 | 288,048 | -0.55(-6.15%) |
Mar 06, 2006 | 8.900 | 9.050 | 8.760 | 8.950 | 177,770 | +0.01(+0.11%) |
Mar 03, 2006 | 9.150 | 9.150 | 8.750 | 8.940 | 286,019 | -0.25(-2.72%) |
Mar 02, 2006 | 9.100 | 9.250 | 9.030 | 9.190 | 121,251 | +0.01(+0.11%) |
Mar 01, 2006 | 9.235 | 9.239 | 9.010 | 9.180 | 139,467 | +0.18(+2.00%) |
Feb 28, 2006 | 9.330 | 9.640 | 8.970 | 9.000 | 514,878 | -0.33(-3.54%) |
Feb 27, 2006 | 8.890 | 9.490 | 8.880 | 9.330 | 244,349 | +0.38(+4.25%) |
Feb 24, 2006 | 8.870 | 8.990 | 8.820 | 8.950 | 110,956 | +0.11(+1.24%) |
Feb 23, 2006 | 8.890 | 9.020 | 8.750 | 8.840 | 144,204 | -0.12(-1.34%) |
Feb 22, 2006 | 9.050 | 9.110 | 8.920 | 8.960 | 154,155 | -0.11(-1.21%) |
Feb 21, 2006 | 9.120 | 9.240 | 8.920 | 9.070 | 201,351 | +0.03(+0.33%) |
Feb 17, 2006 | 9.310 | 9.340 | 8.900 | 9.040 | 203,542 | -0.20(-2.16%) |
Feb 16, 2006 | 9.250 | 9.330 | 9.000 | 9.240 | 205,700 | +0.04(+0.43%) |
Feb 15, 2006 | 8.930 | 9.250 | 8.920 | 9.200 | 289,079 | +0.21(+2.34%) |
Feb 14, 2006 | 8.600 | 8.990 | 8.450 | 8.990 | 339,574 | +0.55(+6.52%) |
Feb 13, 2006 | 8.450 | 8.590 | 8.350 | 8.440 | 262,222 | +0.03(+0.36%) |
Feb 10, 2006 | 8.855 | 8.855 | 8.350 | 8.410 | 216,944 | -0.13(-1.52%) |
Feb 09, 2006 | 8.500 | 8.777 | 8.230 | 8.540 | 413,504 | +0.05(+0.59%) |
Feb 08, 2006 | 8.610 | 8.739 | 8.050 | 8.490 | 559,354 | -0.10(-1.16%) |
Feb 07, 2006 | 8.850 | 9.070 | 8.500 | 8.590 | 452,678 | -0.26(-2.94%) |
Feb 06, 2006 | 9.280 | 9.345 | 8.705 | 8.850 | 904,238 | -0.66(-6.94%) |
Feb 03, 2006 | 9.150 | 9.930 | 8.560 | 9.510 | 1,209,235 | -1.33(-12.27%) |
Feb 02, 2006 | 11.00 | 11.15 | 10.80 | 10.84 | 397,392 | -0.25(-2.25%) |
Feb 01, 2006 | 10.97 | 11.20 | 10.77 | 11.09 | 312,021 | +0.29(+2.69%) |
Jan 31, 2006 | 11.19 | 11.21 | 10.76 | 10.80 | 372,353 | -0.32(-2.88%) |
Jan 30, 2006 | 11.06 | 11.43 | 11.04 | 11.12 | 324,820 | +0.03(+0.27%) |
Jan 27, 2006 | 11.38 | 11.40 | 11.00 | 11.09 | 317,474 | -0.21(-1.86%) |
Jan 26, 2006 | 10.55 | 11.37 | 10.54 | 11.30 | 607,365 | +0.80(+7.62%) |
Jan 25, 2006 | 10.56 | 10.96 | 10.35 | 10.50 | 252,873 | -0.05(-0.47%) |
Jan 24, 2006 | 11.03 | 11.03 | 10.26 | 10.55 | 539,705 | -0.24(-2.22%) |
Jan 23, 2006 | 11.48 | 11.49 | 10.75 | 10.79 | 534,209 | -0.32(-2.87%) |
Jan 20, 2006 | 11.40 | 11.53 | 11.01 | 11.11 | 515,312 | -0.24(-2.12%) |
Jan 19, 2006 | 11.55 | 11.65 | 11.30 | 11.35 | 501,450 | +0.03(+0.27%) |
Jan 18, 2006 | 11.40 | 11.68 | 11.25 | 11.32 | 652,649 | -0.38(-3.25%) |
Jan 17, 2006 | 11.10 | 11.84 | 11.02 | 11.70 | 1,478,095 | +0.89(+8.23%) |
Jan 13, 2006 | 10.75 | 11.10 | 10.60 | 10.81 | 473,430 | +0.09(+0.84%) |
Jan 12, 2006 | 10.61 | 10.98 | 10.41 | 10.72 | 647,300 | +0.03(+0.28%) |
Jan 11, 2006 | 11.11 | 11.20 | 10.66 | 10.69 | 843,636 | -0.38(-3.43%) |
Jan 10, 2006 | 10.88 | 11.29 | 10.40 | 11.07 | 2,139,306 | +0.18(+1.65%) |
Jan 09, 2006 | 9.500 | 10.93 | 9.500 | 10.89 | 2,633,947 | +1.40(+14.75%) |
Jan 06, 2006 | 9.520 | 9.880 | 9.350 | 9.490 | 915,136 | -0.06(-0.63%) |
Jan 05, 2006 | 9.730 | 9.820 | 9.480 | 9.550 | 812,857 | -0.05(-0.52%) |
Jan 04, 2006 | 9.200 | 9.740 | 9.150 | 9.600 | 1,563,496 | +0.47(+5.15%) |