Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.390 | 7.820 | 7.380 | 7.600 | 658,897 | +0.17(+2.29%) |
Jan 30, 2007 | 7.070 | 7.450 | 7.070 | 7.430 | 319,516 | +0.36(+5.09%) |
Jan 29, 2007 | 6.950 | 7.140 | 6.890 | 7.070 | 236,271 | +0.20(+2.91%) |
Jan 26, 2007 | 7.010 | 7.030 | 6.760 | 6.870 | 420,226 | -0.09(-1.29%) |
Jan 25, 2007 | 7.010 | 7.040 | 6.940 | 6.960 | 249,462 | -0.03(-0.43%) |
Jan 24, 2007 | 7.030 | 7.100 | 6.950 | 6.990 | 267,903 | -0.04(-0.57%) |
Jan 23, 2007 | 6.940 | 7.290 | 6.900 | 7.030 | 517,220 | +0.11(+1.59%) |
Jan 22, 2007 | 6.900 | 7.130 | 6.830 | 6.920 | 310,937 | +0.02(+0.29%) |
Jan 19, 2007 | 6.700 | 6.910 | 6.640 | 6.900 | 645,036 | +0.18(+2.68%) |
Jan 18, 2007 | 6.830 | 6.900 | 6.660 | 6.720 | 698,875 | -0.08(-1.18%) |
Jan 17, 2007 | 6.320 | 6.850 | 6.320 | 6.800 | 611,855 | +0.48(+7.59%) |
Jan 16, 2007 | 6.500 | 6.500 | 6.250 | 6.320 | 235,452 | -0.00(-0.08%) |
Jan 12, 2007 | 6.310 | 6.390 | 6.180 | 6.325 | 215,794 | +0.00(+0.08%) |
Jan 11, 2007 | 6.370 | 6.440 | 6.230 | 6.320 | 244,324 | +0.02(+0.32%) |
Jan 10, 2007 | 6.440 | 6.530 | 6.188 | 6.300 | 252,845 | -0.14(-2.17%) |
Jan 09, 2007 | 6.690 | 6.760 | 6.400 | 6.440 | 211,187 | -0.27(-4.02%) |
Jan 08, 2007 | 6.670 | 6.780 | 6.310 | 6.710 | 373,810 | +0.13(+1.98%) |
Jan 05, 2007 | 7.070 | 7.070 | 6.580 | 6.580 | 580,264 | +0.02(+0.30%) |
Jan 04, 2007 | 6.610 | 6.650 | 6.500 | 6.560 | 210,140 | -0.04(-0.61%) |
Jan 03, 2007 | 6.720 | 6.750 | 6.430 | 6.600 | 350,565 | +0.00(+0.00%) |
Dec 29, 2006 | 6.700 | 6.700 | 6.450 | 6.600 | 214,779 | -0.08(-1.20%) |
Dec 28, 2006 | 6.700 | 6.760 | 6.490 | 6.680 | 310,333 | +0.16(+2.45%) |
Dec 27, 2006 | 6.350 | 6.560 | 6.320 | 6.520 | 220,912 | +0.16(+2.52%) |
Dec 26, 2006 | 6.380 | 6.580 | 6.230 | 6.360 | 262,121 | -0.06(-0.93%) |
Dec 22, 2006 | 6.250 | 6.450 | 5.820 | 6.420 | 572,058 | +0.18(+2.88%) |
Dec 21, 2006 | 6.350 | 6.380 | 6.160 | 6.240 | 185,121 | -0.04(-0.64%) |
Dec 20, 2006 | 6.290 | 6.360 | 6.130 | 6.280 | 249,136 | +0.06(+0.96%) |
Dec 19, 2006 | 6.410 | 6.450 | 6.080 | 6.220 | 454,001 | -0.16(-2.51%) |
Dec 18, 2006 | 6.380 | 6.560 | 6.188 | 6.380 | 331,737 | +0.07(+1.11%) |
Dec 15, 2006 | 6.720 | 6.740 | 6.270 | 6.310 | 590,727 | -0.41(-6.10%) |
Dec 14, 2006 | 6.860 | 6.930 | 6.660 | 6.720 | 237,238 | -0.10(-1.47%) |
Dec 13, 2006 | 6.810 | 6.950 | 6.800 | 6.820 | 115,222 | +0.02(+0.29%) |
Dec 12, 2006 | 7.010 | 7.050 | 6.680 | 6.800 | 351,689 | -0.24(-3.41%) |
Dec 11, 2006 | 7.210 | 7.210 | 6.950 | 7.040 | 884,696 | +0.03(+0.43%) |
Dec 08, 2006 | 7.110 | 7.130 | 6.950 | 7.010 | 659,311 | +0.01(+0.14%) |
Dec 07, 2006 | 7.500 | 8.020 | 6.980 | 7.000 | 1,348,452 | -0.34(-4.63%) |
Dec 06, 2006 | 7.510 | 7.550 | 7.300 | 7.340 | 241,364 | -0.21(-2.85%) |
Dec 05, 2006 | 7.550 | 7.590 | 7.410 | 7.555 | 265,417 | -0.00(-0.07%) |
Dec 04, 2006 | 7.490 | 7.640 | 7.190 | 7.560 | 653,386 | +0.11(+1.48%) |
Dec 01, 2006 | 7.920 | 8.000 | 7.310 | 7.450 | 722,124 | -0.46(-5.82%) |
Nov 30, 2006 | 7.960 | 8.040 | 7.800 | 7.910 | 343,900 | -0.09(-1.12%) |
Nov 29, 2006 | 8.000 | 8.050 | 7.800 | 8.000 | 507,421 | +0.26(+3.36%) |
Nov 28, 2006 | 7.640 | 7.930 | 7.520 | 7.740 | 438,621 | +0.12(+1.57%) |
Nov 27, 2006 | 8.000 | 8.100 | 7.510 | 7.620 | 788,242 | -0.25(-3.18%) |
Nov 24, 2006 | 7.900 | 8.160 | 7.770 | 7.870 | 1,138,948 | +0.35(+4.65%) |
Nov 22, 2006 | 6.940 | 7.540 | 6.580 | 7.520 | 725,335 | +0.71(+10.43%) |
Nov 21, 2006 | 6.620 | 6.950 | 6.470 | 6.810 | 670,143 | +0.24(+3.65%) |
Nov 20, 2006 | 6.120 | 6.600 | 6.100 | 6.570 | 345,888 | +0.47(+7.70%) |
Nov 17, 2006 | 5.940 | 6.110 | 5.740 | 6.100 | 248,853 | +0.14(+2.35%) |
Nov 16, 2006 | 5.520 | 6.330 | 5.520 | 5.960 | 700,111 | +0.49(+8.96%) |
Nov 15, 2006 | 5.420 | 5.532 | 5.330 | 5.470 | 179,316 | +0.07(+1.30%) |
Nov 14, 2006 | 5.170 | 5.410 | 5.160 | 5.400 | 123,808 | +0.23(+4.45%) |
Nov 13, 2006 | 5.250 | 5.370 | 5.100 | 5.170 | 126,719 | -0.05(-0.96%) |
Nov 10, 2006 | 5.370 | 5.430 | 5.170 | 5.220 | 106,786 | -0.17(-3.15%) |
Nov 09, 2006 | 5.540 | 5.570 | 5.290 | 5.390 | 204,496 | -0.04(-0.74%) |
Nov 08, 2006 | 5.410 | 5.660 | 5.400 | 5.430 | 99,254 | -0.05(-0.91%) |
Nov 07, 2006 | 5.450 | 5.700 | 5.450 | 5.480 | 124,035 | -0.01(-0.18%) |
Nov 06, 2006 | 5.490 | 5.550 | 5.450 | 5.490 | 76,627 | +0.01(+0.18%) |
Nov 03, 2006 | 5.520 | 5.690 | 5.460 | 5.480 | 80,296 | +0.06(+1.11%) |
Nov 02, 2006 | 5.550 | 5.700 | 5.310 | 5.420 | 220,009 | -0.20(-3.56%) |
Nov 01, 2006 | 5.650 | 5.740 | 5.500 | 5.620 | 309,736 | +0.01(+0.18%) |
Oct 31, 2006 | 5.490 | 5.770 | 5.362 | 5.610 | 462,056 | +0.34(+6.45%) |
Oct 30, 2006 | 5.090 | 5.270 | 5.000 | 5.270 | 56,646 | +0.12(+2.43%) |
Oct 27, 2006 | 5.200 | 5.350 | 5.100 | 5.145 | 66,749 | -0.10(-1.81%) |
Oct 26, 2006 | 5.140 | 5.300 | 5.090 | 5.240 | 170,204 | +0.20(+3.97%) |
Oct 25, 2006 | 5.050 | 5.130 | 5.000 | 5.040 | 87,958 | +0.02(+0.40%) |
Oct 24, 2006 | 5.160 | 5.240 | 5.000 | 5.020 | 78,203 | -0.14(-2.71%) |
Oct 23, 2006 | 5.320 | 5.390 | 5.110 | 5.160 | 65,170 | -0.16(-3.01%) |
Oct 20, 2006 | 5.380 | 5.400 | 5.230 | 5.320 | 79,854 | -0.03(-0.56%) |
Oct 19, 2006 | 5.370 | 5.470 | 5.250 | 5.350 | 104,218 | -0.05(-0.93%) |
Oct 18, 2006 | 5.490 | 5.500 | 5.380 | 5.400 | 70,218 | -0.04(-0.74%) |
Oct 17, 2006 | 5.440 | 5.550 | 5.280 | 5.440 | 119,985 | -0.01(-0.18%) |
Oct 16, 2006 | 5.500 | 5.550 | 5.400 | 5.450 | 101,807 | -0.01(-0.18%) |
Oct 13, 2006 | 5.470 | 5.520 | 5.390 | 5.460 | 106,423 | -0.02(-0.36%) |
Oct 12, 2006 | 5.270 | 5.480 | 5.260 | 5.480 | 260,313 | +0.26(+4.98%) |
Oct 11, 2006 | 5.130 | 5.280 | 5.100 | 5.220 | 112,049 | +0.10(+1.95%) |
Oct 10, 2006 | 5.230 | 5.270 | 5.090 | 5.120 | 65,876 | -0.15(-2.85%) |
Oct 09, 2006 | 5.010 | 5.300 | 4.970 | 5.270 | 100,412 | +0.27(+5.40%) |
Oct 06, 2006 | 5.100 | 5.100 | 4.900 | 5.000 | 136,056 | -0.07(-1.38%) |
Oct 05, 2006 | 4.930 | 5.170 | 4.930 | 5.070 | 208,576 | +0.14(+2.84%) |
Oct 04, 2006 | 4.980 | 4.990 | 4.760 | 4.930 | 172,383 | -0.03(-0.60%) |
Oct 03, 2006 | 5.320 | 5.320 | 4.950 | 4.960 | 282,873 | -0.34(-6.42%) |
Oct 02, 2006 | 5.600 | 5.600 | 5.300 | 5.300 | 176,862 | -0.26(-4.68%) |
Sep 29, 2006 | 5.400 | 5.780 | 5.090 | 5.560 | 637,855 | +0.15(+2.77%) |
Sep 28, 2006 | 6.070 | 6.150 | 5.380 | 5.410 | 2,910,536 | +0.03(+0.56%) |
Sep 27, 2006 | 5.120 | 5.390 | 5.030 | 5.380 | 109,454 | +0.26(+5.08%) |
Sep 26, 2006 | 4.650 | 5.140 | 4.650 | 5.120 | 172,197 | +0.47(+10.11%) |
Sep 25, 2006 | 4.810 | 4.870 | 4.610 | 4.650 | 88,287 | -0.15(-3.12%) |
Sep 22, 2006 | 4.770 | 4.890 | 4.690 | 4.800 | 64,326 | -0.01(-0.21%) |
Sep 21, 2006 | 4.850 | 5.070 | 4.790 | 4.810 | 67,565 | -0.01(-0.21%) |
Sep 20, 2006 | 4.930 | 5.030 | 4.790 | 4.820 | 60,894 | -0.05(-1.03%) |
Sep 19, 2006 | 4.870 | 4.890 | 4.750 | 4.870 | 64,045 | -0.01(-0.20%) |
Sep 18, 2006 | 5.050 | 5.050 | 4.830 | 4.880 | 55,951 | -0.06(-1.21%) |
Sep 15, 2006 | 5.050 | 5.140 | 4.940 | 4.940 | 186,706 | -0.09(-1.79%) |
Sep 14, 2006 | 5.070 | 5.120 | 4.980 | 5.030 | 89,253 | -0.06(-1.18%) |
Sep 13, 2006 | 5.040 | 5.270 | 5.000 | 5.090 | 51,408 | +0.02(+0.39%) |
Sep 12, 2006 | 5.080 | 5.150 | 5.000 | 5.070 | 38,024 | +0.02(+0.40%) |
Sep 11, 2006 | 4.940 | 5.160 | 4.930 | 5.050 | 43,090 | +0.06(+1.20%) |
Sep 08, 2006 | 5.140 | 5.240 | 4.950 | 4.990 | 65,662 | -0.12(-2.35%) |
Sep 07, 2006 | 5.400 | 5.460 | 5.100 | 5.110 | 95,200 | -0.32(-5.89%) |
Sep 06, 2006 | 5.450 | 5.570 | 5.380 | 5.430 | 101,133 | -0.07(-1.27%) |
Sep 05, 2006 | 5.480 | 5.610 | 5.450 | 5.500 | 118,386 | +0.04(+0.73%) |
Sep 01, 2006 | 5.540 | 5.670 | 5.382 | 5.460 | 79,390 | -0.07(-1.27%) |
Aug 31, 2006 | 5.380 | 5.700 | 5.290 | 5.530 | 237,740 | +0.18(+3.36%) |
Aug 30, 2006 | 5.370 | 5.450 | 5.270 | 5.350 | 74,031 | -0.05(-0.93%) |
Aug 29, 2006 | 5.270 | 5.450 | 5.200 | 5.400 | 91,891 | +0.13(+2.47%) |
Aug 28, 2006 | 5.170 | 5.410 | 5.130 | 5.270 | 65,653 | +0.07(+1.35%) |
Aug 25, 2006 | 5.180 | 5.230 | 5.120 | 5.200 | 163,307 | -0.02(-0.38%) |
Aug 24, 2006 | 5.030 | 5.360 | 4.970 | 5.220 | 282,689 | +0.27(+5.45%) |
Aug 23, 2006 | 4.920 | 5.010 | 4.790 | 4.950 | 85,851 | +0.06(+1.23%) |
Aug 22, 2006 | 4.950 | 5.030 | 4.780 | 4.890 | 100,641 | -0.09(-1.81%) |
Aug 21, 2006 | 4.740 | 5.056 | 4.740 | 4.980 | 184,918 | +0.18(+3.75%) |
Aug 18, 2006 | 4.730 | 4.800 | 4.450 | 4.800 | 127,483 | +0.11(+2.35%) |
Aug 17, 2006 | 4.750 | 4.760 | 4.564 | 4.690 | 75,771 | -0.05(-1.05%) |
Aug 16, 2006 | 4.780 | 4.780 | 4.590 | 4.740 | 84,387 | +0.15(+3.27%) |
Aug 15, 2006 | 4.730 | 4.750 | 4.450 | 4.590 | 115,334 | +0.10(+2.23%) |
Aug 14, 2006 | 4.410 | 4.620 | 4.350 | 4.490 | 187,730 | +0.06(+1.35%) |
Aug 11, 2006 | 4.460 | 4.520 | 4.300 | 4.430 | 90,863 | -0.06(-1.34%) |
Aug 10, 2006 | 4.340 | 4.510 | 4.310 | 4.490 | 114,009 | +0.11(+2.51%) |
Aug 09, 2006 | 4.700 | 4.850 | 4.260 | 4.380 | 269,738 | -0.28(-6.01%) |
Aug 08, 2006 | 4.850 | 4.940 | 4.660 | 4.660 | 101,390 | -0.21(-4.31%) |
Aug 07, 2006 | 5.150 | 5.290 | 4.720 | 4.870 | 196,914 | -0.32(-6.17%) |
Aug 04, 2006 | 5.100 | 5.300 | 4.990 | 5.190 | 143,382 | +0.11(+2.17%) |
Aug 03, 2006 | 4.900 | 5.120 | 4.750 | 5.080 | 68,842 | +0.18(+3.67%) |
Aug 02, 2006 | 4.840 | 5.100 | 4.840 | 4.900 | 114,382 | +0.11(+2.30%) |
Aug 01, 2006 | 4.730 | 4.920 | 4.690 | 4.790 | 63,485 | +0.07(+1.48%) |
Jul 31, 2006 | 4.700 | 4.800 | 4.650 | 4.720 | 125,567 | +0.03(+0.64%) |
Jul 28, 2006 | 4.740 | 4.980 | 4.640 | 4.690 | 172,968 | +0.02(+0.43%) |
Jul 27, 2006 | 4.720 | 4.860 | 4.620 | 4.670 | 153,741 | -0.06(-1.27%) |
Jul 26, 2006 | 4.970 | 5.140 | 4.730 | 4.730 | 108,889 | -0.23(-4.64%) |
Jul 25, 2006 | 4.940 | 5.240 | 4.640 | 4.960 | 142,861 | +0.11(+2.27%) |
Jul 24, 2006 | 4.600 | 4.940 | 4.600 | 4.850 | 144,521 | +0.24(+5.21%) |
Jul 21, 2006 | 4.710 | 4.730 | 4.600 | 4.610 | 90,650 | -0.14(-2.95%) |
Jul 20, 2006 | 5.090 | 5.090 | 4.710 | 4.750 | 129,650 | -0.29(-5.75%) |
Jul 19, 2006 | 4.820 | 5.100 | 4.810 | 5.040 | 111,789 | +0.19(+3.92%) |
Jul 18, 2006 | 4.900 | 5.036 | 4.670 | 4.850 | 152,296 | -0.06(-1.22%) |
Jul 17, 2006 | 4.950 | 5.090 | 4.850 | 4.910 | 171,407 | -0.07(-1.41%) |
Jul 14, 2006 | 5.140 | 5.170 | 4.860 | 4.980 | 239,617 | -0.19(-3.68%) |
Jul 13, 2006 | 5.320 | 5.510 | 5.110 | 5.170 | 153,239 | -0.13(-2.45%) |
Jul 12, 2006 | 5.350 | 5.470 | 5.290 | 5.300 | 154,789 | -0.02(-0.38%) |
Jul 11, 2006 | 5.300 | 5.340 | 5.120 | 5.320 | 282,536 | +0.02(+0.38%) |
Jul 10, 2006 | 5.850 | 5.950 | 5.250 | 5.300 | 321,654 | -0.58(-9.86%) |
Jul 07, 2006 | 6.040 | 6.130 | 5.870 | 5.880 | 114,027 | -0.16(-2.65%) |
Jul 06, 2006 | 6.110 | 6.240 | 6.010 | 6.040 | 163,747 | -0.01(-0.17%) |
Jul 05, 2006 | 6.000 | 6.150 | 5.870 | 6.050 | 185,392 | -0.07(-1.14%) |
Jul 03, 2006 | 5.870 | 6.160 | 5.840 | 6.120 | 88,831 | +0.22(+3.73%) |
Jun 30, 2006 | 6.020 | 6.100 | 5.900 | 5.900 | 2,619,741 | -0.04(-0.67%) |
Jun 29, 2006 | 6.100 | 6.460 | 5.940 | 5.940 | 612,300 | -0.09(-1.49%) |
Jun 28, 2006 | 6.050 | 6.120 | 5.850 | 6.030 | 155,733 | -0.01(-0.17%) |
Jun 27, 2006 | 6.210 | 6.240 | 5.890 | 6.040 | 276,500 | -0.12(-1.95%) |
Jun 26, 2006 | 6.050 | 6.270 | 6.050 | 6.160 | 210,000 | +0.12(+1.99%) |
Jun 23, 2006 | 6.280 | 6.390 | 6.040 | 6.040 | 304,579 | -0.22(-3.51%) |
Jun 22, 2006 | 6.430 | 6.610 | 6.100 | 6.260 | 183,158 | -0.17(-2.64%) |
Jun 21, 2006 | 6.000 | 6.460 | 5.950 | 6.430 | 272,827 | +0.43(+7.17%) |
Jun 20, 2006 | 6.250 | 6.330 | 5.960 | 6.000 | 360,839 | -0.25(-4.00%) |
Jun 19, 2006 | 6.650 | 6.700 | 6.210 | 6.250 | 395,551 | -0.38(-5.73%) |
Jun 16, 2006 | 6.880 | 6.980 | 6.530 | 6.630 | 807,902 | -0.72(-9.80%) |
Jun 15, 2006 | 7.020 | 7.350 | 6.900 | 7.350 | 190,054 | +0.41(+5.91%) |
Jun 14, 2006 | 6.630 | 7.050 | 6.560 | 6.940 | 213,892 | +0.29(+4.36%) |
Jun 13, 2006 | 7.080 | 7.100 | 6.560 | 6.650 | 343,347 | -0.46(-6.47%) |
Jun 12, 2006 | 7.470 | 7.580 | 6.900 | 7.110 | 407,413 | -0.23(-3.13%) |
Jun 09, 2006 | 7.250 | 7.470 | 7.160 | 7.340 | 175,234 | +0.12(+1.66%) |
Jun 08, 2006 | 7.690 | 7.690 | 6.850 | 7.220 | 561,115 | -0.51(-6.60%) |
Jun 07, 2006 | 7.750 | 7.860 | 7.500 | 7.730 | 318,655 | +0.04(+0.52%) |
Jun 06, 2006 | 7.710 | 7.710 | 7.300 | 7.690 | 356,043 | -0.02(-0.26%) |
Jun 05, 2006 | 7.490 | 7.950 | 7.300 | 7.710 | 729,123 | +0.25(+3.35%) |
Jun 02, 2006 | 6.890 | 7.500 | 6.700 | 7.460 | 904,023 | +0.48(+6.88%) |
Jun 01, 2006 | 7.800 | 8.280 | 6.850 | 6.980 | 2,607,623 | -0.62(-8.16%) |
May 31, 2006 | 6.850 | 7.700 | 6.710 | 7.600 | 1,461,043 | +1.00(+15.15%) |
May 30, 2006 | 6.680 | 6.750 | 6.250 | 6.600 | 1,054,427 | +0.25(+3.94%) |
May 26, 2006 | 6.640 | 7.070 | 6.230 | 6.350 | 2,897,242 | +0.32(+5.31%) |
May 25, 2006 | 5.840 | 6.120 | 5.600 | 6.030 | 651,207 | +0.43(+7.76%) |
May 24, 2006 | 5.220 | 5.650 | 5.220 | 5.596 | 534,029 | +0.87(+18.31%) |
May 23, 2006 | 4.950 | 4.980 | 4.730 | 4.730 | 35,818 | -0.22(-4.44%) |
May 22, 2006 | 4.500 | 5.150 | 4.500 | 4.950 | 145,451 | +0.36(+7.84%) |
May 19, 2006 | 4.740 | 4.740 | 4.500 | 4.590 | 89,885 | -0.16(-3.37%) |
May 18, 2006 | 4.780 | 4.840 | 4.650 | 4.750 | 42,300 | +0.00(+0.00%) |
May 17, 2006 | 5.140 | 5.140 | 4.720 | 4.750 | 82,942 | -0.34(-6.68%) |
May 16, 2006 | 5.150 | 5.180 | 5.000 | 5.090 | 29,950 | -0.05(-0.97%) |
May 15, 2006 | 5.100 | 5.250 | 5.000 | 5.140 | 38,554 | +0.01(+0.19%) |
May 12, 2006 | 5.200 | 5.210 | 5.010 | 5.130 | 29,087 | -0.05(-0.97%) |
May 11, 2006 | 5.170 | 5.290 | 5.020 | 5.180 | 49,669 | +0.04(+0.78%) |
May 10, 2006 | 5.140 | 5.180 | 5.110 | 5.140 | 23,347 | +0.02(+0.39%) |
May 09, 2006 | 5.150 | 5.280 | 5.060 | 5.120 | 54,347 | +0.00(+0.00%) |
May 08, 2006 | 5.310 | 5.420 | 5.116 | 5.120 | 28,686 | -0.13(-2.48%) |
May 05, 2006 | 5.250 | 5.350 | 5.250 | 5.250 | 34,467 | +0.00(+0.00%) |
May 04, 2006 | 5.160 | 5.380 | 5.160 | 5.250 | 50,300 | +0.06(+1.16%) |
May 03, 2006 | 5.200 | 5.310 | 5.110 | 5.190 | 51,495 | +0.00(+0.00%) |
May 02, 2006 | 5.230 | 5.340 | 5.100 | 5.190 | 73,181 | -0.03(-0.57%) |
May 01, 2006 | 5.400 | 5.400 | 5.220 | 5.220 | 19,568 | -0.11(-2.06%) |
Apr 28, 2006 | 5.180 | 5.400 | 5.180 | 5.330 | 23,100 | +0.11(+2.11%) |
Apr 27, 2006 | 5.560 | 5.560 | 5.220 | 5.220 | 29,698 | -0.29(-5.26%) |
Apr 26, 2006 | 5.420 | 5.640 | 5.240 | 5.510 | 41,769 | +0.11(+2.04%) |
Apr 25, 2006 | 5.650 | 5.650 | 5.220 | 5.400 | 43,883 | -0.19(-3.40%) |
Apr 24, 2006 | 5.700 | 5.700 | 5.500 | 5.590 | 25,337 | -0.10(-1.76%) |
Apr 21, 2006 | 5.410 | 5.690 | 5.370 | 5.690 | 39,917 | +0.31(+5.76%) |
Apr 20, 2006 | 5.410 | 5.550 | 5.270 | 5.380 | 48,870 | -0.01(-0.19%) |
Apr 19, 2006 | 5.490 | 5.555 | 5.270 | 5.390 | 77,918 | -0.12(-2.18%) |
Apr 18, 2006 | 5.570 | 5.700 | 5.400 | 5.510 | 66,362 | -0.04(-0.72%) |
Apr 17, 2006 | 5.360 | 5.750 | 5.290 | 5.550 | 131,286 | +0.31(+5.92%) |
Apr 13, 2006 | 5.080 | 5.310 | 4.930 | 5.240 | 108,993 | +0.18(+3.56%) |
Apr 12, 2006 | 5.360 | 5.400 | 5.030 | 5.060 | 79,561 | -0.30(-5.60%) |
Apr 11, 2006 | 5.520 | 5.600 | 5.350 | 5.360 | 75,269 | -0.14(-2.55%) |
Apr 10, 2006 | 5.450 | 5.630 | 5.400 | 5.500 | 47,515 | +0.07(+1.29%) |
Apr 07, 2006 | 5.760 | 5.900 | 5.280 | 5.430 | 95,161 | -0.37(-6.38%) |
Apr 06, 2006 | 5.860 | 6.060 | 5.530 | 5.800 | 176,136 | -0.08(-1.36%) |
Apr 05, 2006 | 5.800 | 5.950 | 5.800 | 5.880 | 27,882 | +0.01(+0.17%) |
Apr 04, 2006 | 5.940 | 5.950 | 5.800 | 5.870 | 54,451 | -0.08(-1.34%) |
Apr 03, 2006 | 5.950 | 5.950 | 5.871 | 5.950 | 74,234 | +0.00(+0.00%) |
Mar 31, 2006 | 5.610 | 5.950 | 5.600 | 5.950 | 87,125 | +0.32(+5.68%) |
Mar 30, 2006 | 5.820 | 5.950 | 5.630 | 5.630 | 62,035 | -0.18(-3.10%) |
Mar 29, 2006 | 5.750 | 6.000 | 5.670 | 5.810 | 81,886 | +0.22(+3.94%) |
Mar 28, 2006 | 5.590 | 5.650 | 5.560 | 5.590 | 15,875 | +0.03(+0.54%) |
Mar 27, 2006 | 5.530 | 5.690 | 5.460 | 5.560 | 35,715 | +0.01(+0.18%) |
Mar 24, 2006 | 5.620 | 5.620 | 5.350 | 5.550 | 70,726 | -0.11(-1.94%) |
Mar 23, 2006 | 5.680 | 5.800 | 5.600 | 5.660 | 44,200 | +0.02(+0.35%) |
Mar 22, 2006 | 5.940 | 5.940 | 5.600 | 5.640 | 73,400 | -0.30(-5.05%) |
Mar 21, 2006 | 6.000 | 6.040 | 5.870 | 5.940 | 83,541 | +0.11(+1.89%) |
Mar 20, 2006 | 5.840 | 5.980 | 5.790 | 5.830 | 28,876 | -0.03(-0.51%) |
Mar 17, 2006 | 5.880 | 5.990 | 5.800 | 5.860 | 69,330 | +0.01(+0.17%) |
Mar 16, 2006 | 5.750 | 5.950 | 5.730 | 5.850 | 53,830 | +0.13(+2.27%) |
Mar 15, 2006 | 5.670 | 5.800 | 5.650 | 5.720 | 46,748 | +0.01(+0.18%) |
Mar 14, 2006 | 5.700 | 5.790 | 5.550 | 5.710 | 50,204 | -0.03(-0.52%) |
Mar 13, 2006 | 5.830 | 5.830 | 5.630 | 5.740 | 99,399 | -0.04(-0.69%) |
Mar 10, 2006 | 5.900 | 6.010 | 5.730 | 5.780 | 39,230 | -0.15(-2.53%) |
Mar 09, 2006 | 6.070 | 6.070 | 5.870 | 5.930 | 32,764 | -0.14(-2.31%) |
Mar 08, 2006 | 5.850 | 6.090 | 5.560 | 6.070 | 124,387 | +0.18(+3.06%) |
Mar 07, 2006 | 6.240 | 6.240 | 5.880 | 5.890 | 60,364 | -0.29(-4.69%) |
Mar 06, 2006 | 6.420 | 6.420 | 6.120 | 6.180 | 98,506 | -0.18(-2.83%) |
Mar 03, 2006 | 6.660 | 6.660 | 6.350 | 6.360 | 173,556 | -0.32(-4.79%) |
Mar 02, 2006 | 6.700 | 6.730 | 6.650 | 6.680 | 118,331 | -0.01(-0.15%) |
Mar 01, 2006 | 6.340 | 6.690 | 6.330 | 6.690 | 192,222 | +0.32(+5.02%) |
Feb 28, 2006 | 6.170 | 6.370 | 6.110 | 6.370 | 147,949 | +0.20(+3.24%) |
Feb 27, 2006 | 6.080 | 6.190 | 6.050 | 6.170 | 157,776 | +0.14(+2.32%) |
Feb 24, 2006 | 5.850 | 6.100 | 5.740 | 6.030 | 210,795 | +0.24(+4.15%) |
Feb 23, 2006 | 5.750 | 5.850 | 5.650 | 5.790 | 68,589 | +0.04(+0.70%) |
Feb 22, 2006 | 5.830 | 5.890 | 5.700 | 5.750 | 93,744 | +0.00(+0.00%) |
Feb 21, 2006 | 5.480 | 5.880 | 5.410 | 5.750 | 199,394 | +0.21(+3.79%) |
Feb 17, 2006 | 5.350 | 5.540 | 5.241 | 5.540 | 91,245 | +0.22(+4.14%) |
Feb 16, 2006 | 5.210 | 5.320 | 5.130 | 5.320 | 61,800 | +0.15(+2.90%) |
Feb 15, 2006 | 5.100 | 5.250 | 5.060 | 5.170 | 42,260 | -0.02(-0.39%) |
Feb 14, 2006 | 5.200 | 5.360 | 5.010 | 5.190 | 79,172 | +0.03(+0.58%) |
Feb 13, 2006 | 5.500 | 5.500 | 5.160 | 5.160 | 77,708 | -0.29(-5.32%) |
Feb 10, 2006 | 5.380 | 5.500 | 5.110 | 5.450 | 235,062 | +0.15(+2.83%) |
Feb 09, 2006 | 4.900 | 5.390 | 4.880 | 5.300 | 345,897 | +0.45(+9.28%) |
Feb 08, 2006 | 4.570 | 4.910 | 4.570 | 4.850 | 45,430 | +0.25(+5.43%) |
Feb 07, 2006 | 4.450 | 4.600 | 4.450 | 4.600 | 171,838 | +0.05(+1.10%) |
Feb 06, 2006 | 4.580 | 4.660 | 4.450 | 4.550 | 104,895 | -0.07(-1.52%) |
Feb 03, 2006 | 4.630 | 4.630 | 4.470 | 4.620 | 83,050 | +0.02(+0.43%) |
Feb 02, 2006 | 4.600 | 4.660 | 4.460 | 4.600 | 334,812 | +0.01(+0.22%) |