Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.183 | 4.253 | 4.035 | 4.167 | 89,930 | +0.01(+0.19%) |
Feb 27, 2007 | 4.160 | 4.183 | 4.074 | 4.160 | 27,949 | -0.09(-2.20%) |
Feb 26, 2007 | 4.284 | 4.284 | 4.074 | 4.253 | 44,365 | +0.01(+0.18%) |
Feb 23, 2007 | 4.199 | 4.323 | 4.152 | 4.245 | 27,714 | +0.02(+0.37%) |
Feb 22, 2007 | 4.253 | 4.315 | 4.074 | 4.230 | 120,408 | -0.11(-2.51%) |
Feb 21, 2007 | 4.378 | 4.378 | 4.245 | 4.339 | 131,919 | -0.02(-0.54%) |
Feb 20, 2007 | 4.385 | 4.393 | 4.284 | 4.362 | 59,763 | -0.05(-1.23%) |
Feb 16, 2007 | 4.385 | 4.479 | 4.385 | 4.417 | 45,786 | -0.01(-0.18%) |
Feb 15, 2007 | 4.518 | 4.518 | 4.378 | 4.424 | 22,466 | +0.02(+0.53%) |
Feb 14, 2007 | 4.456 | 4.463 | 4.269 | 4.401 | 71,953 | -0.07(-1.57%) |
Feb 13, 2007 | 4.417 | 4.471 | 4.370 | 4.471 | 29,625 | +0.02(+0.53%) |
Feb 12, 2007 | 4.432 | 4.487 | 4.432 | 4.448 | 15,347 | +0.02(+0.35%) |
Feb 09, 2007 | 4.549 | 4.549 | 4.401 | 4.432 | 18,388 | -0.10(-2.23%) |
Feb 08, 2007 | 4.487 | 4.533 | 4.378 | 4.533 | 29,004 | +0.01(+0.17%) |
Feb 07, 2007 | 4.448 | 4.541 | 4.409 | 4.526 | 31,814 | +0.03(+0.69%) |
Feb 06, 2007 | 4.456 | 4.502 | 4.440 | 4.495 | 23,860 | +0.05(+1.23%) |
Feb 05, 2007 | 4.401 | 4.448 | 4.362 | 4.440 | 29,518 | -0.07(-1.55%) |
Feb 02, 2007 | 4.409 | 4.510 | 4.385 | 4.510 | 17,940 | +0.15(+3.39%) |
Feb 01, 2007 | 4.362 | 4.401 | 4.315 | 4.362 | 82,240 | +0.00(+0.00%) |
Jan 31, 2007 | 4.339 | 4.370 | 4.292 | 4.362 | 97,828 | -0.02(-0.53%) |
Jan 30, 2007 | 4.385 | 4.463 | 4.331 | 4.385 | 13,039 | -0.02(-0.35%) |
Jan 29, 2007 | 4.440 | 4.510 | 4.401 | 4.401 | 16,827 | -0.01(-0.18%) |
Jan 26, 2007 | 4.502 | 4.502 | 4.253 | 4.409 | 29,562 | -0.08(-1.74%) |
Jan 25, 2007 | 4.456 | 4.487 | 4.401 | 4.487 | 23,963 | +0.05(+1.23%) |
Jan 24, 2007 | 4.440 | 4.456 | 4.401 | 4.432 | 9,602 | +0.00(+0.00%) |
Jan 23, 2007 | 4.339 | 4.456 | 4.237 | 4.432 | 18,340 | +0.09(+2.15%) |
Jan 22, 2007 | 4.378 | 4.378 | 4.292 | 4.339 | 26,858 | -0.05(-1.07%) |
Jan 19, 2007 | 4.409 | 4.479 | 4.354 | 4.385 | 29,512 | -0.07(-1.57%) |
Jan 18, 2007 | 4.331 | 4.502 | 4.331 | 4.456 | 90,872 | +0.12(+2.69%) |
Jan 17, 2007 | 4.323 | 4.362 | 4.308 | 4.339 | 21,278 | +0.02(+0.36%) |
Jan 16, 2007 | 4.206 | 4.362 | 4.206 | 4.323 | 72,051 | +0.08(+1.83%) |
Jan 12, 2007 | 4.237 | 4.269 | 4.230 | 4.245 | 43,477 | -0.02(-0.55%) |
Jan 11, 2007 | 4.284 | 4.308 | 4.152 | 4.269 | 103,972 | -0.01(-0.18%) |
Jan 10, 2007 | 4.315 | 4.417 | 4.245 | 4.276 | 73,528 | -0.03(-0.72%) |
Jan 09, 2007 | 4.448 | 4.533 | 4.276 | 4.308 | 71,506 | -0.16(-3.49%) |
Jan 08, 2007 | 4.557 | 4.596 | 4.440 | 4.463 | 47,810 | -0.14(-3.05%) |
Jan 05, 2007 | 4.689 | 4.752 | 4.557 | 4.604 | 83,060 | -0.10(-2.15%) |
Jan 04, 2007 | 4.720 | 4.736 | 4.666 | 4.705 | 47,257 | -0.05(-1.15%) |
Jan 03, 2007 | 4.892 | 4.892 | 4.643 | 4.759 | 86,220 | -0.37(-7.14%) |
Dec 29, 2006 | 5.172 | 5.172 | 4.970 | 5.125 | 30,017 | -0.06(-1.20%) |
Dec 28, 2006 | 5.048 | 5.235 | 5.048 | 5.188 | 21,339 | +0.06(+1.22%) |
Dec 27, 2006 | 5.063 | 5.141 | 5.024 | 5.125 | 11,040 | +0.05(+1.08%) |
Dec 26, 2006 | 5.094 | 5.094 | 4.993 | 5.071 | 12,709 | -0.05(-1.06%) |
Dec 22, 2006 | 5.009 | 5.149 | 4.977 | 5.125 | 17,508 | +0.11(+2.17%) |
Dec 21, 2006 | 4.985 | 5.016 | 4.822 | 5.016 | 49,918 | +0.03(+0.63%) |
Dec 20, 2006 | 5.001 | 5.040 | 4.977 | 4.985 | 128,673 | -0.04(-0.78%) |
Dec 19, 2006 | 5.048 | 5.063 | 4.939 | 5.024 | 53,422 | -0.02(-0.31%) |
Dec 18, 2006 | 5.071 | 5.141 | 5.040 | 5.040 | 22,426 | -0.02(-0.31%) |
Dec 15, 2006 | 5.149 | 5.164 | 5.001 | 5.055 | 88,062 | -0.12(-2.26%) |
Dec 14, 2006 | 5.281 | 5.375 | 5.102 | 5.172 | 54,591 | -0.02(-0.30%) |
Dec 13, 2006 | 5.188 | 5.250 | 5.164 | 5.188 | 83,189 | +0.01(+0.15%) |
Dec 12, 2006 | 5.219 | 5.219 | 5.133 | 5.180 | 80,172 | -0.05(-0.89%) |
Dec 11, 2006 | 5.180 | 5.227 | 5.157 | 5.227 | 56,698 | +0.07(+1.36%) |
Dec 08, 2006 | 5.196 | 5.227 | 5.141 | 5.157 | 52,585 | -0.07(-1.34%) |
Dec 07, 2006 | 5.196 | 5.235 | 5.196 | 5.227 | 28,420 | +0.02(+0.45%) |
Dec 06, 2006 | 5.125 | 5.211 | 5.118 | 5.203 | 15,576 | -0.02(-0.30%) |
Dec 05, 2006 | 5.172 | 5.219 | 5.141 | 5.219 | 36,898 | -0.02(-0.45%) |
Dec 04, 2006 | 5.242 | 5.250 | 5.164 | 5.242 | 61,281 | +0.09(+1.82%) |
Dec 01, 2006 | 5.390 | 5.390 | 5.118 | 5.149 | 52,116 | -0.13(-2.51%) |
Nov 30, 2006 | 5.180 | 5.437 | 5.180 | 5.281 | 64,574 | +0.07(+1.35%) |
Nov 29, 2006 | 5.157 | 5.219 | 5.141 | 5.211 | 33,332 | +0.08(+1.52%) |
Nov 28, 2006 | 5.071 | 5.227 | 5.040 | 5.133 | 38,159 | +0.03(+0.61%) |
Nov 27, 2006 | 5.110 | 5.188 | 5.087 | 5.102 | 36,971 | -0.01(-0.15%) |
Nov 24, 2006 | 5.125 | 5.149 | 5.110 | 5.110 | 39,848 | +0.00(+0.00%) |
Nov 22, 2006 | 5.094 | 5.133 | 5.009 | 5.110 | 55,492 | +0.05(+0.92%) |
Nov 21, 2006 | 5.211 | 5.211 | 5.055 | 5.063 | 94,229 | -0.19(-3.56%) |
Nov 20, 2006 | 5.102 | 5.258 | 5.094 | 5.250 | 31,637 | +0.12(+2.28%) |
Nov 17, 2006 | 5.211 | 5.273 | 5.048 | 5.133 | 59,172 | -0.19(-3.66%) |
Nov 16, 2006 | 5.453 | 5.476 | 5.024 | 5.328 | 78,837 | -0.03(-0.58%) |
Nov 15, 2006 | 5.250 | 5.359 | 5.242 | 5.359 | 61,948 | +0.06(+1.18%) |
Nov 14, 2006 | 5.133 | 5.297 | 5.125 | 5.297 | 75,127 | +0.16(+3.19%) |
Nov 13, 2006 | 5.172 | 5.258 | 5.133 | 5.133 | 50,833 | -0.09(-1.64%) |
Nov 10, 2006 | 5.351 | 5.351 | 5.102 | 5.219 | 48,238 | -0.12(-2.33%) |
Nov 09, 2006 | 5.242 | 5.359 | 5.203 | 5.344 | 27,940 | +0.06(+1.18%) |
Nov 08, 2006 | 5.118 | 5.429 | 5.102 | 5.281 | 84,888 | +0.19(+3.83%) |
Nov 07, 2006 | 4.970 | 5.087 | 4.946 | 5.087 | 29,655 | +0.16(+3.16%) |
Nov 06, 2006 | 4.868 | 4.931 | 4.868 | 4.931 | 47,109 | +0.05(+1.12%) |
Nov 03, 2006 | 4.915 | 4.970 | 4.868 | 4.876 | 44,589 | -0.01(-0.16%) |
Nov 02, 2006 | 4.977 | 5.024 | 4.868 | 4.884 | 36,528 | -0.06(-1.26%) |
Nov 01, 2006 | 4.977 | 4.993 | 4.876 | 4.946 | 41,998 | -0.04(-0.78%) |
Oct 31, 2006 | 5.040 | 5.055 | 4.923 | 4.985 | 28,288 | -0.02(-0.47%) |
Oct 30, 2006 | 5.024 | 5.024 | 4.884 | 5.009 | 54,753 | -0.02(-0.46%) |
Oct 27, 2006 | 5.032 | 5.032 | 4.861 | 5.032 | 35,868 | -0.03(-0.62%) |
Oct 26, 2006 | 4.837 | 5.063 | 4.705 | 5.063 | 79,711 | +0.19(+4.00%) |
Oct 25, 2006 | 4.946 | 4.962 | 4.791 | 4.868 | 68,337 | -0.03(-0.64%) |
Oct 24, 2006 | 4.939 | 4.939 | 4.829 | 4.900 | 59,079 | -0.02(-0.32%) |
Oct 23, 2006 | 4.767 | 5.009 | 4.689 | 4.915 | 92,856 | +0.11(+2.27%) |
Oct 20, 2006 | 4.931 | 4.939 | 4.705 | 4.806 | 36,690 | -0.14(-2.83%) |
Oct 19, 2006 | 4.736 | 4.970 | 4.736 | 4.946 | 42,621 | +0.22(+4.61%) |
Oct 18, 2006 | 4.744 | 4.759 | 4.720 | 4.728 | 52,977 | -0.02(-0.49%) |
Oct 17, 2006 | 4.720 | 4.767 | 4.674 | 4.752 | 54,139 | +0.02(+0.33%) |
Oct 16, 2006 | 4.806 | 4.822 | 4.689 | 4.736 | 70,814 | -0.09(-1.94%) |
Oct 13, 2006 | 4.985 | 4.985 | 4.717 | 4.829 | 96,532 | -0.14(-2.82%) |
Oct 12, 2006 | 4.775 | 5.001 | 4.744 | 4.970 | 59,072 | +0.18(+3.74%) |
Oct 11, 2006 | 4.705 | 4.806 | 4.705 | 4.791 | 156,714 | +0.11(+2.33%) |
Oct 10, 2006 | 4.728 | 4.736 | 4.674 | 4.681 | 41,866 | -0.09(-1.96%) |
Oct 09, 2006 | 4.767 | 4.798 | 4.681 | 4.775 | 52,013 | +0.02(+0.49%) |
Oct 06, 2006 | 4.752 | 4.791 | 4.744 | 4.752 | 42,538 | -0.03(-0.65%) |
Oct 05, 2006 | 4.783 | 4.791 | 4.759 | 4.783 | 46,845 | -0.03(-0.65%) |
Oct 04, 2006 | 4.775 | 4.814 | 4.767 | 4.814 | 91,537 | +0.07(+1.48%) |
Oct 03, 2006 | 4.697 | 4.791 | 4.674 | 4.744 | 2,473,145 | +0.06(+1.33%) |
Oct 02, 2006 | 4.720 | 4.752 | 4.666 | 4.681 | 1,248,669 | -0.04(-0.83%) |
Sep 29, 2006 | 4.732 | 4.775 | 4.674 | 4.720 | 179,103 | +0.02(+0.33%) |
Sep 28, 2006 | 4.674 | 4.759 | 4.674 | 4.705 | 119,278 | +0.04(+0.83%) |
Sep 27, 2006 | 4.759 | 4.767 | 4.666 | 4.666 | 112,781 | -0.09(-1.80%) |
Sep 26, 2006 | 4.744 | 4.791 | 4.681 | 4.752 | 142,032 | -0.04(-0.81%) |
Sep 25, 2006 | 4.650 | 4.798 | 4.650 | 4.791 | 140,244 | +0.14(+3.02%) |
Sep 22, 2006 | 4.619 | 4.674 | 4.619 | 4.650 | 25,935 | +0.01(+0.17%) |
Sep 21, 2006 | 4.755 | 4.759 | 4.635 | 4.643 | 38,594 | -0.13(-2.77%) |
Sep 20, 2006 | 4.767 | 4.814 | 4.697 | 4.775 | 31,796 | +0.01(+0.16%) |
Sep 19, 2006 | 4.681 | 4.775 | 4.666 | 4.767 | 26,055 | +0.07(+1.49%) |
Sep 18, 2006 | 4.666 | 4.697 | 4.635 | 4.697 | 75,657 | +0.00(+0.00%) |
Sep 15, 2006 | 4.697 | 4.705 | 4.627 | 4.697 | 72,666 | -0.01(-0.17%) |
Sep 14, 2006 | 4.619 | 4.705 | 4.619 | 4.705 | 33,622 | +0.05(+1.17%) |
Sep 13, 2006 | 4.689 | 4.689 | 4.635 | 4.650 | 36,747 | +0.00(+0.00%) |
Sep 12, 2006 | 4.689 | 4.736 | 4.643 | 4.650 | 17,139 | +0.01(+0.17%) |
Sep 11, 2006 | 4.674 | 4.697 | 4.635 | 4.643 | 17,717 | -0.03(-0.67%) |
Sep 08, 2006 | 4.635 | 4.705 | 4.635 | 4.674 | 97,174 | +0.06(+1.35%) |
Sep 07, 2006 | 4.713 | 4.744 | 4.596 | 4.611 | 59,952 | -0.14(-2.95%) |
Sep 06, 2006 | 4.658 | 4.752 | 4.658 | 4.752 | 16,271 | +0.11(+2.35%) |
Sep 05, 2006 | 4.744 | 4.744 | 4.635 | 4.643 | 110,730 | -0.12(-2.45%) |
Sep 01, 2006 | 4.689 | 4.767 | 4.674 | 4.759 | 37,763 | +0.11(+2.34%) |
Aug 31, 2006 | 4.706 | 4.720 | 4.650 | 4.650 | 32,591 | -0.07(-1.49%) |
Aug 30, 2006 | 4.713 | 4.736 | 4.674 | 4.720 | 45,059 | +0.04(+0.83%) |
Aug 29, 2006 | 4.681 | 4.681 | 4.627 | 4.681 | 172,020 | +0.01(+0.17%) |
Aug 28, 2006 | 4.697 | 4.814 | 4.658 | 4.674 | 38,948 | -0.04(-0.83%) |
Aug 25, 2006 | 4.697 | 4.767 | 4.689 | 4.713 | 32,070 | +0.02(+0.50%) |
Aug 24, 2006 | 4.689 | 4.689 | 4.611 | 4.689 | 76,659 | +0.02(+0.33%) |
Aug 23, 2006 | 4.697 | 4.705 | 4.619 | 4.674 | 308,684 | +0.00(+0.00%) |
Aug 22, 2006 | 4.697 | 4.697 | 4.604 | 4.674 | 150,012 | +0.00(+0.00%) |
Aug 21, 2006 | 4.658 | 4.689 | 4.619 | 4.674 | 245,589 | -0.01(-0.17%) |
Aug 18, 2006 | 4.728 | 4.907 | 4.658 | 4.681 | 925,328 | -0.06(-1.31%) |
Aug 17, 2006 | 4.440 | 4.752 | 4.440 | 4.744 | 75,431 | +0.26(+5.73%) |
Aug 16, 2006 | 4.479 | 4.487 | 4.440 | 4.487 | 98,119 | +0.01(+0.17%) |
Aug 15, 2006 | 4.463 | 4.479 | 4.440 | 4.479 | 33,478 | +0.02(+0.52%) |
Aug 14, 2006 | 4.378 | 4.463 | 4.362 | 4.456 | 53,013 | +0.07(+1.60%) |
Aug 11, 2006 | 4.409 | 4.417 | 4.362 | 4.385 | 64,221 | +0.00(+0.00%) |
Aug 10, 2006 | 4.253 | 4.393 | 4.253 | 4.385 | 70,058 | +0.10(+2.36%) |
Aug 09, 2006 | 4.393 | 4.393 | 4.253 | 4.284 | 185,325 | -0.11(-2.48%) |
Aug 08, 2006 | 4.401 | 4.456 | 4.152 | 4.393 | 53,415 | +0.02(+0.53%) |
Aug 07, 2006 | 4.401 | 4.401 | 4.201 | 4.370 | 90,282 | -0.03(-0.71%) |
Aug 04, 2006 | 4.487 | 4.487 | 4.362 | 4.401 | 1,453,782 | -0.08(-1.74%) |
Aug 03, 2006 | 4.518 | 4.518 | 4.378 | 4.479 | 87,521 | -0.04(-0.86%) |
Aug 02, 2006 | 4.284 | 4.518 | 4.206 | 4.518 | 141,731 | +0.18(+4.13%) |
Aug 01, 2006 | 4.323 | 4.354 | 4.152 | 4.339 | 210,205 | +0.02(+0.36%) |
Jul 31, 2006 | 4.382 | 4.417 | 4.191 | 4.323 | 118,938 | -0.06(-1.42%) |
Jul 28, 2006 | 4.440 | 4.495 | 4.276 | 4.385 | 129,676 | -0.01(-0.18%) |
Jul 27, 2006 | 4.563 | 4.652 | 4.339 | 4.393 | 52,671 | -0.07(-1.57%) |
Jul 26, 2006 | 4.331 | 4.674 | 4.308 | 4.463 | 105,922 | +0.10(+2.32%) |
Jul 25, 2006 | 4.432 | 4.565 | 4.308 | 4.362 | 89,359 | -0.10(-2.27%) |
Jul 24, 2006 | 4.315 | 4.526 | 4.315 | 4.463 | 63,651 | +0.15(+3.43%) |
Jul 21, 2006 | 4.440 | 4.471 | 4.308 | 4.315 | 80,959 | -0.13(-2.98%) |
Jul 20, 2006 | 4.596 | 4.635 | 4.409 | 4.448 | 471,298 | -0.12(-2.73%) |
Jul 19, 2006 | 4.868 | 4.868 | 4.549 | 4.572 | 612,768 | -0.23(-4.71%) |
Jul 18, 2006 | 5.001 | 5.048 | 4.783 | 4.798 | 261,712 | -0.19(-3.83%) |
Jul 17, 2006 | 5.203 | 5.203 | 4.868 | 4.989 | 185,674 | -0.25(-4.83%) |
Jul 14, 2006 | 5.203 | 5.242 | 5.032 | 5.242 | 343,704 | +0.02(+0.30%) |
Jul 13, 2006 | 5.421 | 5.421 | 5.016 | 5.227 | 182,063 | -0.24(-4.42%) |
Jul 12, 2006 | 5.601 | 5.601 | 5.344 | 5.468 | 96,172 | -0.01(-0.14%) |
Jul 11, 2006 | 5.702 | 5.760 | 5.383 | 5.476 | 163,040 | -0.20(-3.57%) |
Jul 10, 2006 | 5.538 | 5.772 | 5.538 | 5.679 | 72,680 | +0.12(+2.10%) |
Jul 07, 2006 | 5.383 | 5.663 | 5.367 | 5.562 | 141,199 | +0.21(+3.93%) |
Jul 06, 2006 | 5.710 | 5.827 | 5.305 | 5.351 | 153,995 | -0.26(-4.58%) |
Jul 05, 2006 | 5.725 | 5.795 | 5.468 | 5.608 | 236,389 | -0.12(-2.04%) |
Jul 03, 2006 | 5.542 | 5.795 | 5.542 | 5.725 | 109,201 | +0.10(+1.80%) |
Jun 30, 2006 | 5.188 | 5.671 | 5.040 | 5.624 | 2,763,625 | +0.48(+9.39%) |
Jun 29, 2006 | 5.055 | 5.211 | 4.993 | 5.141 | 271,520 | +0.05(+0.92%) |
Jun 28, 2006 | 5.149 | 5.281 | 4.985 | 5.094 | 113,890 | -0.06(-1.21%) |
Jun 27, 2006 | 5.125 | 5.227 | 5.118 | 5.157 | 138,964 | +0.01(+0.15%) |
Jun 26, 2006 | 5.164 | 5.305 | 5.063 | 5.149 | 228,256 | -0.02(-0.30%) |
Jun 23, 2006 | 5.297 | 5.344 | 5.133 | 5.164 | 169,390 | -0.16(-2.93%) |
Jun 22, 2006 | 5.297 | 5.351 | 5.149 | 5.320 | 144,507 | +0.04(+0.74%) |
Jun 21, 2006 | 5.087 | 5.305 | 5.087 | 5.281 | 176,943 | +0.18(+3.51%) |
Jun 20, 2006 | 5.048 | 5.180 | 5.001 | 5.102 | 274,177 | +0.04(+0.77%) |
Jun 19, 2006 | 5.133 | 5.133 | 5.009 | 5.063 | 186,705 | -0.08(-1.52%) |
Jun 16, 2006 | 5.398 | 5.499 | 4.993 | 5.141 | 421,842 | -0.26(-4.76%) |
Jun 15, 2006 | 5.024 | 5.523 | 5.024 | 5.398 | 140,026 | +0.42(+8.45%) |
Jun 14, 2006 | 4.946 | 5.141 | 4.814 | 4.977 | 157,619 | +0.02(+0.31%) |
Jun 13, 2006 | 5.250 | 5.351 | 4.946 | 4.962 | 128,438 | -0.27(-5.21%) |
Jun 12, 2006 | 5.149 | 5.468 | 5.125 | 5.235 | 165,348 | +0.07(+1.36%) |
Jun 09, 2006 | 4.837 | 5.235 | 4.791 | 5.164 | 284,008 | +0.33(+6.76%) |
Jun 08, 2006 | 4.713 | 4.892 | 4.713 | 4.837 | 170,887 | +0.09(+1.80%) |
Jun 07, 2006 | 4.767 | 4.868 | 4.713 | 4.752 | 202,034 | +0.08(+1.67%) |
Jun 06, 2006 | 4.650 | 4.814 | 4.510 | 4.674 | 126,592 | +0.03(+0.67%) |
Jun 05, 2006 | 4.627 | 4.814 | 4.619 | 4.643 | 122,817 | -0.02(-0.33%) |
Jun 02, 2006 | 4.752 | 4.868 | 4.580 | 4.658 | 195,385 | -0.19(-4.01%) |
Jun 01, 2006 | 4.643 | 4.868 | 4.643 | 4.853 | 133,698 | +0.19(+4.01%) |
May 31, 2006 | 4.798 | 4.884 | 4.572 | 4.666 | 113,414 | -0.10(-2.12%) |
May 30, 2006 | 5.001 | 5.024 | 4.752 | 4.767 | 81,823 | -0.23(-4.67%) |
May 26, 2006 | 5.094 | 5.242 | 4.985 | 5.001 | 147,691 | -0.05(-0.93%) |
May 25, 2006 | 4.923 | 5.141 | 4.923 | 5.048 | 192,600 | +0.13(+2.69%) |
May 24, 2006 | 4.705 | 4.954 | 4.541 | 4.915 | 149,758 | +0.21(+4.47%) |
May 23, 2006 | 4.900 | 5.164 | 4.705 | 4.705 | 222,415 | -0.23(-4.73%) |
May 22, 2006 | 4.206 | 4.970 | 4.191 | 4.939 | 359,893 | +0.74(+17.63%) |
May 19, 2006 | 4.199 | 4.253 | 4.160 | 4.199 | 222,333 | -0.01(-0.19%) |
May 18, 2006 | 4.035 | 4.440 | 4.035 | 4.206 | 611,377 | +0.16(+4.05%) |
May 17, 2006 | 3.980 | 4.074 | 3.887 | 4.043 | 367,167 | +0.04(+0.97%) |
May 16, 2006 | 3.949 | 4.035 | 3.949 | 4.004 | 403,517 | +0.08(+1.98%) |
May 15, 2006 | 3.918 | 3.965 | 3.871 | 3.926 | 231,857 | -0.02(-0.59%) |
May 12, 2006 | 3.879 | 4.019 | 3.871 | 3.949 | 133,521 | +0.03(+0.80%) |
May 11, 2006 | 3.973 | 3.980 | 3.903 | 3.918 | 88,970 | -0.05(-1.18%) |
May 10, 2006 | 4.012 | 4.043 | 3.934 | 3.965 | 272,537 | -0.04(-0.97%) |
May 09, 2006 | 4.152 | 4.206 | 4.004 | 4.004 | 106,961 | -0.18(-4.28%) |
May 08, 2006 | 4.144 | 4.206 | 4.121 | 4.183 | 22,115 | +0.01(+0.19%) |
May 05, 2006 | 4.097 | 4.323 | 4.082 | 4.175 | 100,194 | +0.09(+2.10%) |
May 04, 2006 | 4.089 | 4.136 | 4.074 | 4.089 | 115,584 | -0.02(-0.57%) |
May 03, 2006 | 4.128 | 4.152 | 4.082 | 4.113 | 91,849 | -0.03(-0.75%) |
May 02, 2006 | 4.136 | 4.167 | 4.113 | 4.144 | 59,231 | +0.00(+0.00%) |
May 01, 2006 | 4.128 | 4.206 | 4.113 | 4.144 | 143,150 | +0.02(+0.38%) |
Apr 28, 2006 | 4.144 | 4.206 | 4.105 | 4.128 | 119,263 | -0.02(-0.56%) |
Apr 27, 2006 | 4.253 | 4.253 | 4.144 | 4.152 | 99,067 | -0.12(-2.74%) |
Apr 26, 2006 | 4.261 | 4.331 | 4.214 | 4.269 | 73,555 | +0.01(+0.18%) |
Apr 25, 2006 | 4.276 | 4.331 | 4.214 | 4.261 | 80,672 | -0.02(-0.55%) |
Apr 24, 2006 | 4.276 | 4.362 | 4.206 | 4.284 | 123,032 | +0.02(+0.55%) |
Apr 21, 2006 | 4.284 | 4.284 | 4.206 | 4.261 | 87,858 | +0.02(+0.37%) |
Apr 20, 2006 | 4.206 | 4.253 | 4.206 | 4.245 | 64,949 | +0.04(+0.93%) |
Apr 19, 2006 | 4.237 | 4.292 | 4.206 | 4.206 | 107,153 | -0.02(-0.55%) |
Apr 18, 2006 | 4.214 | 4.237 | 4.183 | 4.230 | 73,940 | +0.05(+1.12%) |
Apr 17, 2006 | 4.214 | 4.237 | 4.183 | 4.183 | 64,248 | -0.05(-1.10%) |
Apr 13, 2006 | 4.183 | 4.237 | 4.183 | 4.230 | 64,665 | +0.03(+0.74%) |
Apr 12, 2006 | 4.191 | 4.237 | 4.183 | 4.199 | 46,523 | +0.01(+0.19%) |
Apr 11, 2006 | 4.378 | 4.440 | 4.183 | 4.191 | 123,316 | -0.16(-3.58%) |
Apr 10, 2006 | 4.253 | 4.471 | 4.253 | 4.347 | 128,113 | +0.08(+1.82%) |
Apr 07, 2006 | 4.308 | 4.448 | 4.206 | 4.269 | 82,592 | -0.01(-0.18%) |
Apr 06, 2006 | 4.245 | 4.308 | 4.245 | 4.276 | 106,953 | +0.05(+1.11%) |
Apr 05, 2006 | 4.300 | 4.308 | 4.183 | 4.230 | 83,772 | +0.02(+0.37%) |
Apr 04, 2006 | 4.183 | 4.222 | 4.175 | 4.214 | 88,102 | -0.01(-0.18%) |
Apr 03, 2006 | 4.331 | 4.378 | 4.222 | 4.222 | 288,776 | -0.12(-2.69%) |
Mar 31, 2006 | 4.362 | 4.424 | 4.253 | 4.339 | 73,603 | +0.01(+0.18%) |
Mar 30, 2006 | 4.572 | 4.572 | 4.214 | 4.331 | 170,681 | -0.23(-4.96%) |
Mar 29, 2006 | 4.526 | 4.557 | 4.510 | 4.557 | 111,818 | +0.03(+0.69%) |
Mar 28, 2006 | 4.549 | 4.580 | 4.526 | 4.526 | 81,882 | -0.05(-1.02%) |
Mar 27, 2006 | 4.650 | 4.650 | 4.565 | 4.572 | 62,421 | -0.06(-1.34%) |
Mar 24, 2006 | 4.713 | 4.713 | 4.611 | 4.635 | 49,701 | -0.08(-1.65%) |
Mar 23, 2006 | 4.650 | 4.713 | 4.627 | 4.713 | 138,777 | +0.07(+1.51%) |
Mar 22, 2006 | 4.580 | 4.666 | 4.541 | 4.643 | 367,033 | +0.09(+1.88%) |
Mar 21, 2006 | 4.627 | 4.658 | 4.557 | 4.557 | 68,808 | -0.08(-1.68%) |
Mar 20, 2006 | 4.791 | 4.837 | 4.596 | 4.635 | 82,626 | -0.17(-3.57%) |
Mar 17, 2006 | 4.767 | 4.806 | 4.674 | 4.806 | 255,476 | +0.07(+1.48%) |
Mar 16, 2006 | 4.635 | 4.767 | 4.565 | 4.736 | 100,525 | +0.14(+3.05%) |
Mar 15, 2006 | 4.705 | 4.736 | 4.565 | 4.596 | 679,045 | -0.08(-1.67%) |
Mar 14, 2006 | 4.572 | 4.962 | 4.572 | 4.674 | 859,268 | +0.11(+2.39%) |
Mar 13, 2006 | 4.565 | 4.611 | 4.541 | 4.565 | 425,362 | +0.02(+0.34%) |
Mar 10, 2006 | 4.557 | 4.565 | 4.533 | 4.549 | 73,694 | +0.01(+0.17%) |
Mar 09, 2006 | 4.572 | 4.588 | 4.502 | 4.541 | 160,198 | -0.02(-0.51%) |
Mar 08, 2006 | 4.658 | 4.697 | 4.565 | 4.565 | 295,871 | -0.13(-2.82%) |
Mar 07, 2006 | 4.604 | 4.705 | 4.580 | 4.697 | 126,108 | +0.08(+1.69%) |
Mar 06, 2006 | 4.604 | 4.689 | 4.572 | 4.619 | 88,961 | -0.02(-0.34%) |
Mar 03, 2006 | 4.635 | 4.767 | 4.596 | 4.635 | 171,107 | -0.02(-0.50%) |
Mar 02, 2006 | 4.806 | 4.806 | 4.624 | 4.658 | 160,013 | -0.12(-2.61%) |