Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.457 | 4.475 | 4.394 | 4.468 | 829,010 | +0.02(+0.36%) |
Mar 29, 2007 | 4.456 | 4.465 | 4.400 | 4.452 | 1,900,660 | +0.04(+0.82%) |
Mar 28, 2007 | 4.450 | 4.466 | 4.404 | 4.416 | 2,855,860 | -0.04(-1.01%) |
Mar 27, 2007 | 4.537 | 4.559 | 4.440 | 4.461 | 1,614,160 | -0.09(-1.93%) |
Mar 26, 2007 | 4.548 | 4.583 | 4.509 | 4.549 | 787,990 | -0.01(-0.15%) |
Mar 23, 2007 | 4.516 | 4.575 | 4.502 | 4.556 | 688,920 | +0.04(+0.82%) |
Mar 22, 2007 | 4.527 | 4.527 | 4.465 | 4.519 | 702,920 | +0.02(+0.42%) |
Mar 21, 2007 | 4.409 | 4.529 | 4.390 | 4.500 | 873,260 | +0.09(+1.97%) |
Mar 20, 2007 | 4.402 | 4.437 | 4.371 | 4.413 | 2,546,780 | +0.02(+0.41%) |
Mar 19, 2007 | 4.461 | 4.461 | 4.363 | 4.395 | 2,290,720 | -0.06(-1.28%) |
Mar 16, 2007 | 4.449 | 4.489 | 4.397 | 4.452 | 1,581,980 | +0.00(+0.04%) |
Mar 15, 2007 | 4.417 | 4.526 | 4.412 | 4.450 | 1,540,520 | +0.05(+1.16%) |
Mar 14, 2007 | 4.384 | 4.455 | 4.351 | 4.399 | 1,909,930 | -0.00(-0.09%) |
Mar 13, 2007 | 4.446 | 4.432 | 4.351 | 4.403 | 1,690,070 | -0.04(-0.97%) |
Mar 12, 2007 | 4.451 | 4.478 | 4.418 | 4.446 | 1,294,760 | -0.02(-0.36%) |
Mar 09, 2007 | 4.467 | 4.470 | 4.385 | 4.462 | 1,220,260 | +0.04(+0.86%) |
Mar 08, 2007 | 4.482 | 4.536 | 4.371 | 4.424 | 1,165,700 | -0.02(-0.47%) |
Mar 07, 2007 | 4.473 | 4.493 | 4.417 | 4.445 | 1,198,800 | -0.05(-1.09%) |
Mar 06, 2007 | 4.392 | 4.516 | 4.389 | 4.494 | 1,257,900 | +0.15(+3.45%) |
Mar 05, 2007 | 4.392 | 4.430 | 4.299 | 4.344 | 2,236,130 | -0.09(-2.10%) |
Mar 02, 2007 | 4.574 | 4.633 | 4.407 | 4.437 | 1,726,040 | -0.18(-3.86%) |
Mar 01, 2007 | 4.664 | 4.691 | 4.536 | 4.615 | 1,804,830 | -0.07(-1.54%) |
Feb 28, 2007 | 4.920 | 4.961 | 4.662 | 4.687 | 3,337,090 | -0.24(-4.89%) |
Feb 27, 2007 | 5.000 | 5.033 | 4.887 | 4.928 | 3,714,470 | -0.13(-2.55%) |
Feb 26, 2007 | 5.090 | 5.154 | 5.020 | 5.057 | 2,970,440 | -0.03(-0.53%) |
Feb 23, 2007 | 4.950 | 5.200 | 4.950 | 5.084 | 7,163,850 | +0.02(+0.43%) |
Feb 22, 2007 | 4.650 | 5.118 | 4.510 | 5.062 | 7,455,850 | +0.40(+8.65%) |
Feb 21, 2007 | 4.749 | 4.788 | 4.654 | 4.659 | 1,579,190 | -0.12(-2.55%) |
Feb 20, 2007 | 4.671 | 4.782 | 4.641 | 4.781 | 801,650 | +0.09(+1.83%) |
Feb 16, 2007 | 4.657 | 4.711 | 4.610 | 4.695 | 1,453,190 | +0.04(+0.82%) |
Feb 15, 2007 | 4.709 | 4.709 | 4.652 | 4.657 | 1,188,000 | -0.03(-0.64%) |
Feb 14, 2007 | 4.750 | 4.750 | 4.686 | 4.687 | 1,253,670 | -0.06(-1.31%) |
Feb 13, 2007 | 4.775 | 4.775 | 4.721 | 4.749 | 616,630 | -0.03(-0.52%) |
Feb 12, 2007 | 4.779 | 4.811 | 4.748 | 4.774 | 584,570 | -0.01(-0.17%) |
Feb 09, 2007 | 4.840 | 4.840 | 4.728 | 4.782 | 912,150 | -0.07(-1.44%) |
Feb 08, 2007 | 4.821 | 4.852 | 4.799 | 4.852 | 665,640 | +0.01(+0.21%) |
Feb 07, 2007 | 4.850 | 4.850 | 4.797 | 4.842 | 627,040 | -0.01(-0.12%) |
Feb 06, 2007 | 4.778 | 4.850 | 4.756 | 4.848 | 1,037,600 | +0.09(+1.98%) |
Feb 05, 2007 | 4.813 | 4.844 | 4.733 | 4.754 | 1,563,720 | -0.06(-1.18%) |
Feb 02, 2007 | 4.811 | 4.850 | 4.793 | 4.811 | 459,580 | +0.02(+0.40%) |
Feb 01, 2007 | 4.770 | 4.835 | 4.743 | 4.792 | 1,330,780 | +0.04(+0.95%) |
Jan 31, 2007 | 4.786 | 4.806 | 4.745 | 4.747 | 714,420 | -0.04(-0.77%) |
Jan 30, 2007 | 4.815 | 4.823 | 4.767 | 4.784 | 1,325,580 | -0.04(-0.85%) |
Jan 29, 2007 | 4.850 | 4.852 | 4.801 | 4.825 | 746,490 | -0.00(-0.02%) |
Jan 26, 2007 | 4.878 | 4.878 | 4.774 | 4.826 | 1,125,140 | -0.01(-0.23%) |
Jan 25, 2007 | 4.977 | 4.977 | 4.805 | 4.837 | 1,086,770 | -0.12(-2.42%) |
Jan 24, 2007 | 4.934 | 4.974 | 4.911 | 4.957 | 1,069,430 | +0.02(+0.43%) |
Jan 23, 2007 | 4.945 | 5.007 | 4.890 | 4.936 | 572,280 | -0.01(-0.14%) |
Jan 22, 2007 | 5.020 | 5.090 | 4.940 | 4.943 | 708,390 | -0.08(-1.63%) |
Jan 19, 2007 | 4.993 | 5.032 | 4.959 | 5.025 | 3,022,090 | +0.03(+0.50%) |
Jan 18, 2007 | 5.062 | 5.099 | 5.000 | 5.000 | 877,070 | -0.07(-1.32%) |
Jan 17, 2007 | 5.105 | 5.169 | 5.062 | 5.067 | 1,447,680 | -0.06(-1.15%) |
Jan 16, 2007 | 5.195 | 5.228 | 5.096 | 5.126 | 1,370,180 | -0.05(-0.97%) |
Jan 12, 2007 | 5.074 | 5.188 | 5.074 | 5.176 | 723,280 | +0.09(+1.77%) |
Jan 11, 2007 | 5.026 | 5.120 | 5.026 | 5.086 | 578,760 | +0.04(+0.89%) |
Jan 10, 2007 | 4.974 | 5.070 | 4.963 | 5.041 | 1,317,520 | +0.04(+0.84%) |
Jan 09, 2007 | 5.079 | 5.079 | 4.984 | 4.999 | 2,039,880 | -0.06(-1.17%) |
Jan 08, 2007 | 5.058 | 5.070 | 5.031 | 5.058 | 1,771,280 | -0.01(-0.18%) |
Jan 05, 2007 | 5.160 | 5.196 | 5.060 | 5.067 | 1,803,230 | -0.13(-2.45%) |
Jan 04, 2007 | 5.186 | 5.237 | 5.083 | 5.194 | 1,528,600 | -0.02(-0.40%) |
Jan 03, 2007 | 5.398 | 5.425 | 5.149 | 5.215 | 2,789,420 | -0.14(-2.63%) |
Dec 29, 2006 | 5.478 | 5.565 | 5.350 | 5.356 | 1,240,970 | -0.13(-2.46%) |
Dec 28, 2006 | 5.527 | 5.562 | 5.457 | 5.491 | 630,920 | -0.03(-0.53%) |
Dec 27, 2006 | 5.372 | 5.537 | 5.372 | 5.520 | 497,400 | +0.13(+2.45%) |
Dec 26, 2006 | 5.356 | 5.391 | 5.337 | 5.388 | 515,700 | +0.01(+0.11%) |
Dec 22, 2006 | 5.400 | 5.450 | 5.364 | 5.382 | 953,110 | -0.08(-1.48%) |
Dec 21, 2006 | 5.456 | 5.529 | 5.373 | 5.463 | 1,309,750 | +0.00(+0.04%) |
Dec 20, 2006 | 5.399 | 5.492 | 5.316 | 5.461 | 1,003,090 | +0.08(+1.51%) |
Dec 19, 2006 | 5.358 | 5.413 | 5.286 | 5.380 | 598,730 | -0.01(-0.24%) |
Dec 18, 2006 | 5.443 | 5.491 | 5.352 | 5.393 | 1,196,640 | -0.03(-0.50%) |
Dec 15, 2006 | 5.466 | 5.488 | 5.402 | 5.420 | 3,636,210 | -0.04(-0.75%) |
Dec 14, 2006 | 5.273 | 5.490 | 5.242 | 5.461 | 1,693,890 | +0.20(+3.80%) |
Dec 13, 2006 | 5.240 | 5.264 | 5.126 | 5.261 | 1,426,240 | +0.07(+1.33%) |
Dec 12, 2006 | 5.157 | 5.267 | 5.102 | 5.192 | 836,350 | +0.05(+0.99%) |
Dec 11, 2006 | 5.103 | 5.169 | 5.084 | 5.141 | 663,430 | +0.02(+0.47%) |
Dec 08, 2006 | 5.067 | 5.146 | 4.990 | 5.117 | 611,910 | +0.05(+0.93%) |
Dec 07, 2006 | 4.988 | 5.172 | 4.967 | 5.070 | 1,357,930 | +0.06(+1.20%) |
Dec 06, 2006 | 5.013 | 5.037 | 4.954 | 5.010 | 724,120 | -0.02(-0.34%) |
Dec 05, 2006 | 5.035 | 5.060 | 5.007 | 5.027 | 720,680 | +0.02(+0.34%) |
Dec 04, 2006 | 4.903 | 5.071 | 4.865 | 5.010 | 968,400 | +0.13(+2.71%) |
Dec 01, 2006 | 4.930 | 4.945 | 4.802 | 4.878 | 728,510 | -0.05(-1.07%) |
Nov 30, 2006 | 4.879 | 4.956 | 4.873 | 4.931 | 457,000 | +0.06(+1.29%) |
Nov 29, 2006 | 4.908 | 4.945 | 4.845 | 4.868 | 486,900 | +0.00(+0.10%) |
Nov 28, 2006 | 4.846 | 4.911 | 4.841 | 4.863 | 861,480 | -0.01(-0.31%) |
Nov 27, 2006 | 4.959 | 4.959 | 4.819 | 4.878 | 1,557,880 | -0.11(-2.17%) |
Nov 24, 2006 | 4.958 | 5.017 | 4.956 | 4.986 | 157,960 | -0.01(-0.22%) |
Nov 22, 2006 | 5.039 | 5.039 | 4.971 | 4.997 | 384,980 | -0.02(-0.44%) |
Nov 21, 2006 | 5.057 | 5.081 | 4.989 | 5.019 | 714,830 | -0.03(-0.55%) |
Nov 20, 2006 | 5.032 | 5.079 | 5.003 | 5.047 | 876,130 | -0.02(-0.36%) |
Nov 17, 2006 | 5.002 | 5.080 | 5.002 | 5.065 | 688,080 | +0.00(+0.06%) |
Nov 16, 2006 | 5.099 | 5.132 | 5.050 | 5.062 | 736,590 | -0.04(-0.84%) |
Nov 15, 2006 | 4.953 | 5.114 | 4.905 | 5.105 | 889,500 | +0.15(+2.94%) |
Nov 14, 2006 | 4.774 | 4.959 | 4.769 | 4.959 | 556,290 | +0.18(+3.88%) |
Nov 13, 2006 | 4.739 | 4.784 | 4.738 | 4.774 | 710,410 | +0.02(+0.40%) |
Nov 10, 2006 | 4.676 | 4.824 | 4.676 | 4.755 | 785,950 | +0.07(+1.47%) |
Nov 09, 2006 | 4.745 | 4.751 | 4.661 | 4.686 | 981,250 | -0.06(-1.35%) |
Nov 08, 2006 | 4.819 | 4.840 | 4.748 | 4.750 | 1,536,920 | -0.07(-1.39%) |
Nov 07, 2006 | 4.842 | 4.920 | 4.812 | 4.817 | 613,180 | -0.04(-0.84%) |
Nov 06, 2006 | 4.765 | 4.893 | 4.713 | 4.858 | 719,220 | +0.14(+2.88%) |
Nov 03, 2006 | 4.717 | 4.810 | 4.684 | 4.722 | 857,070 | +0.03(+0.58%) |
Nov 02, 2006 | 4.666 | 4.711 | 4.666 | 4.695 | 441,290 | +0.02(+0.43%) |
Nov 01, 2006 | 4.760 | 4.812 | 4.670 | 4.675 | 710,370 | -0.06(-1.27%) |
Oct 31, 2006 | 4.834 | 4.879 | 4.676 | 4.735 | 1,466,670 | -0.08(-1.66%) |
Oct 30, 2006 | 4.672 | 4.832 | 4.612 | 4.815 | 1,177,670 | +0.12(+2.47%) |
Oct 27, 2006 | 4.573 | 4.713 | 4.572 | 4.699 | 1,550,930 | +0.10(+2.26%) |
Oct 26, 2006 | 4.514 | 4.881 | 4.439 | 4.595 | 3,404,360 | +0.06(+1.32%) |
Oct 25, 2006 | 4.423 | 4.555 | 4.361 | 4.535 | 1,638,060 | +0.10(+2.23%) |
Oct 24, 2006 | 4.610 | 4.632 | 4.417 | 4.436 | 1,399,990 | -0.20(-4.36%) |
Oct 23, 2006 | 4.495 | 4.774 | 4.493 | 4.638 | 1,391,830 | +0.11(+2.38%) |
Oct 20, 2006 | 4.615 | 4.615 | 4.499 | 4.530 | 801,610 | -0.06(-1.29%) |
Oct 19, 2006 | 4.599 | 4.665 | 4.552 | 4.589 | 708,580 | -0.00(-0.11%) |
Oct 18, 2006 | 4.614 | 4.662 | 4.576 | 4.594 | 967,780 | -0.00(-0.07%) |
Oct 17, 2006 | 4.431 | 4.613 | 4.431 | 4.597 | 1,418,140 | +0.12(+2.73%) |
Oct 16, 2006 | 4.321 | 4.475 | 4.300 | 4.475 | 640,830 | +0.13(+3.02%) |
Oct 13, 2006 | 4.379 | 4.414 | 4.331 | 4.344 | 791,510 | -0.02(-0.44%) |
Oct 12, 2006 | 4.247 | 4.363 | 4.244 | 4.363 | 1,553,670 | +0.15(+3.61%) |
Oct 11, 2006 | 4.329 | 4.362 | 4.190 | 4.211 | 2,385,940 | -0.14(-3.31%) |
Oct 10, 2006 | 4.342 | 4.359 | 4.289 | 4.355 | 2,020,400 | +0.03(+0.72%) |
Oct 09, 2006 | 4.345 | 4.386 | 4.277 | 4.324 | 5,218,130 | -0.01(-0.30%) |
Oct 06, 2006 | 4.433 | 4.434 | 4.337 | 4.337 | 981,920 | -0.12(-2.67%) |
Oct 05, 2006 | 4.317 | 4.522 | 4.317 | 4.456 | 1,598,150 | +0.15(+3.53%) |
Oct 04, 2006 | 4.150 | 4.329 | 4.134 | 4.304 | 1,423,430 | +0.15(+3.69%) |
Oct 03, 2006 | 4.108 | 4.165 | 4.067 | 4.151 | 1,525,370 | +0.05(+1.15%) |
Oct 02, 2006 | 4.118 | 4.134 | 4.005 | 4.104 | 1,661,700 | -0.03(-0.68%) |
Sep 29, 2006 | 4.004 | 4.202 | 4.000 | 4.132 | 1,431,950 | +0.12(+2.89%) |
Sep 28, 2006 | 4.027 | 4.074 | 4.000 | 4.016 | 590,030 | +0.02(+0.40%) |
Sep 27, 2006 | 3.944 | 4.011 | 3.936 | 4.000 | 768,500 | +0.03(+0.65%) |
Sep 26, 2006 | 3.966 | 3.987 | 3.891 | 3.974 | 756,260 | -0.00(-0.10%) |
Sep 25, 2006 | 3.871 | 4.000 | 3.815 | 3.978 | 547,760 | +0.11(+2.79%) |
Sep 22, 2006 | 3.952 | 3.957 | 3.745 | 3.870 | 787,820 | -0.10(-2.54%) |
Sep 21, 2006 | 3.940 | 4.045 | 3.927 | 3.971 | 605,540 | +0.05(+1.33%) |
Sep 20, 2006 | 4.111 | 4.127 | 3.879 | 3.919 | 1,365,500 | -0.16(-3.92%) |
Sep 19, 2006 | 4.130 | 4.130 | 3.955 | 4.079 | 611,670 | -0.04(-0.85%) |
Sep 18, 2006 | 4.144 | 4.170 | 4.077 | 4.114 | 623,550 | -0.06(-1.46%) |
Sep 15, 2006 | 4.134 | 4.224 | 4.114 | 4.175 | 2,317,680 | +0.08(+1.85%) |
Sep 14, 2006 | 4.098 | 4.112 | 4.074 | 4.099 | 377,640 | -0.02(-0.49%) |
Sep 13, 2006 | 4.095 | 4.125 | 3.987 | 4.119 | 607,290 | +0.01(+0.29%) |
Sep 12, 2006 | 3.999 | 4.136 | 3.958 | 4.107 | 696,550 | +0.10(+2.50%) |
Sep 11, 2006 | 3.945 | 4.043 | 3.933 | 4.007 | 514,340 | +0.06(+1.47%) |
Sep 08, 2006 | 3.965 | 4.001 | 3.940 | 3.949 | 338,750 | +0.00(+0.08%) |
Sep 07, 2006 | 3.886 | 4.004 | 3.884 | 3.946 | 1,083,000 | +0.03(+0.87%) |
Sep 06, 2006 | 4.021 | 4.069 | 3.912 | 3.912 | 646,490 | -0.14(-3.38%) |
Sep 05, 2006 | 4.083 | 4.100 | 3.957 | 4.049 | 823,010 | -0.02(-0.44%) |
Sep 01, 2006 | 4.084 | 4.103 | 4.048 | 4.067 | 418,330 | +0.04(+0.97%) |
Aug 31, 2006 | 3.965 | 4.100 | 3.929 | 4.028 | 1,099,560 | +0.06(+1.51%) |
Aug 30, 2006 | 3.982 | 4.101 | 3.939 | 3.968 | 551,180 | -0.06(-1.47%) |
Aug 29, 2006 | 3.973 | 4.044 | 3.899 | 4.027 | 407,080 | +0.07(+1.85%) |
Aug 28, 2006 | 3.951 | 4.020 | 3.909 | 3.954 | 1,191,020 | -0.00(-0.10%) |
Aug 25, 2006 | 3.855 | 4.021 | 3.801 | 3.958 | 668,670 | +0.11(+2.75%) |
Aug 24, 2006 | 3.924 | 3.942 | 3.801 | 3.852 | 735,900 | -0.05(-1.38%) |
Aug 23, 2006 | 4.047 | 4.068 | 3.905 | 3.906 | 438,020 | -0.13(-3.15%) |
Aug 22, 2006 | 3.993 | 4.071 | 3.925 | 4.033 | 287,070 | +0.04(+1.08%) |
Aug 21, 2006 | 4.029 | 4.055 | 3.966 | 3.990 | 432,800 | -0.06(-1.51%) |
Aug 18, 2006 | 4.212 | 4.212 | 4.036 | 4.051 | 1,039,630 | -0.14(-3.34%) |
Aug 17, 2006 | 4.180 | 4.239 | 4.156 | 4.191 | 716,270 | +0.04(+0.94%) |
Aug 16, 2006 | 4.059 | 4.186 | 4.058 | 4.152 | 1,372,250 | +0.15(+3.62%) |
Aug 15, 2006 | 3.950 | 4.062 | 3.950 | 4.007 | 993,200 | +0.10(+2.56%) |
Aug 14, 2006 | 3.914 | 3.941 | 3.886 | 3.907 | 2,102,240 | +0.02(+0.59%) |
Aug 11, 2006 | 3.906 | 3.906 | 3.753 | 3.884 | 2,006,400 | -0.02(-0.56%) |
Aug 10, 2006 | 3.885 | 3.926 | 3.821 | 3.906 | 2,159,840 | +0.00(+0.10%) |
Aug 09, 2006 | 4.099 | 4.099 | 3.901 | 3.902 | 1,072,340 | -0.16(-3.84%) |
Aug 08, 2006 | 4.058 | 4.116 | 4.003 | 4.058 | 1,707,420 | +0.00(+0.00%) |
Aug 07, 2006 | 4.060 | 4.143 | 4.055 | 4.058 | 2,478,010 | -0.04(-1.02%) |
Aug 04, 2006 | 4.161 | 4.191 | 4.065 | 4.100 | 1,603,630 | -0.02(-0.49%) |
Aug 03, 2006 | 4.085 | 4.153 | 4.085 | 4.120 | 1,780,250 | -0.03(-0.65%) |
Aug 02, 2006 | 4.309 | 4.314 | 4.081 | 4.147 | 2,343,720 | -0.16(-3.63%) |
Aug 01, 2006 | 4.323 | 4.346 | 4.200 | 4.303 | 1,777,350 | -0.03(-0.78%) |
Jul 31, 2006 | 4.377 | 4.408 | 4.293 | 4.337 | 4,497,130 | -0.02(-0.41%) |
Jul 28, 2006 | 4.867 | 4.867 | 4.180 | 4.355 | 14,227,280 | -0.52(-10.67%) |
Jul 27, 2006 | 5.298 | 5.770 | 4.620 | 4.875 | 7,681,190 | -0.33(-6.34%) |
Jul 26, 2006 | 5.456 | 5.500 | 5.188 | 5.205 | 723,780 | -0.30(-5.40%) |
Jul 25, 2006 | 5.506 | 5.585 | 5.442 | 5.502 | 786,320 | +0.01(+0.27%) |
Jul 24, 2006 | 5.364 | 5.543 | 5.357 | 5.487 | 1,034,300 | +0.12(+2.29%) |
Jul 21, 2006 | 5.367 | 5.429 | 5.256 | 5.364 | 650,570 | -0.03(-0.59%) |
Jul 20, 2006 | 5.555 | 5.840 | 5.366 | 5.396 | 633,860 | -0.13(-2.37%) |
Jul 19, 2006 | 5.363 | 5.570 | 5.336 | 5.527 | 853,270 | +0.17(+3.12%) |
Jul 18, 2006 | 5.411 | 5.550 | 5.280 | 5.360 | 1,126,470 | -0.03(-0.59%) |
Jul 17, 2006 | 5.497 | 5.552 | 5.350 | 5.392 | 649,140 | -0.12(-2.16%) |
Jul 14, 2006 | 5.488 | 5.544 | 5.399 | 5.511 | 670,590 | +0.01(+0.24%) |
Jul 13, 2006 | 5.631 | 5.670 | 5.482 | 5.498 | 560,020 | -0.15(-2.62%) |
Jul 12, 2006 | 5.732 | 5.826 | 5.641 | 5.646 | 767,220 | -0.12(-2.13%) |
Jul 11, 2006 | 5.699 | 5.800 | 5.567 | 5.769 | 1,068,780 | +0.05(+0.82%) |
Jul 10, 2006 | 5.831 | 5.863 | 5.680 | 5.722 | 561,170 | -0.09(-1.48%) |
Jul 07, 2006 | 5.931 | 6.003 | 5.808 | 5.808 | 676,510 | -0.17(-2.91%) |
Jul 06, 2006 | 5.979 | 6.065 | 5.942 | 5.982 | 561,150 | -0.02(-0.35%) |
Jul 05, 2006 | 6.100 | 6.100 | 5.928 | 6.003 | 1,353,490 | -0.05(-0.89%) |
Jul 03, 2006 | 5.941 | 6.076 | 5.941 | 6.057 | 721,550 | +0.07(+1.24%) |
Jun 30, 2006 | 5.780 | 6.079 | 5.757 | 5.983 | 2,416,070 | +0.24(+4.27%) |
Jun 29, 2006 | 5.478 | 5.777 | 5.478 | 5.738 | 1,737,000 | +0.27(+5.01%) |
Jun 28, 2006 | 5.369 | 5.464 | 5.280 | 5.464 | 1,294,070 | +0.09(+1.71%) |
Jun 27, 2006 | 5.460 | 5.552 | 5.362 | 5.372 | 735,430 | -0.08(-1.49%) |
Jun 26, 2006 | 5.356 | 5.473 | 5.341 | 5.453 | 625,000 | +0.12(+2.21%) |
Jun 23, 2006 | 5.405 | 5.444 | 5.278 | 5.335 | 1,388,430 | -0.17(-3.00%) |
Jun 22, 2006 | 5.440 | 5.595 | 5.429 | 5.500 | 1,381,380 | +0.01(+0.26%) |
Jun 21, 2006 | 5.385 | 5.550 | 5.364 | 5.486 | 1,587,640 | +0.09(+1.72%) |
Jun 20, 2006 | 5.455 | 5.502 | 5.367 | 5.393 | 781,900 | -0.10(-1.77%) |
Jun 19, 2006 | 5.617 | 5.618 | 5.441 | 5.490 | 1,058,470 | -0.08(-1.51%) |
Jun 16, 2006 | 5.568 | 5.657 | 5.556 | 5.574 | 2,807,180 | -0.02(-0.36%) |
Jun 15, 2006 | 5.635 | 5.650 | 5.555 | 5.594 | 1,682,040 | -0.01(-0.23%) |
Jun 14, 2006 | 5.592 | 5.652 | 5.535 | 5.607 | 694,760 | +0.02(+0.38%) |
Jun 13, 2006 | 5.793 | 5.802 | 5.518 | 5.586 | 1,745,350 | -0.12(-2.14%) |
Jun 12, 2006 | 5.881 | 5.881 | 5.682 | 5.708 | 782,440 | -0.18(-3.04%) |
Jun 09, 2006 | 6.070 | 6.135 | 5.816 | 5.887 | 2,392,140 | -0.17(-2.77%) |
Jun 08, 2006 | 6.096 | 6.163 | 5.841 | 6.055 | 1,863,010 | -0.07(-1.08%) |
Jun 07, 2006 | 6.109 | 6.260 | 6.048 | 6.121 | 1,082,920 | -0.00(-0.02%) |
Jun 06, 2006 | 6.028 | 6.124 | 5.958 | 6.122 | 1,758,010 | +0.09(+1.56%) |
Jun 05, 2006 | 6.062 | 6.111 | 5.976 | 6.028 | 2,605,750 | -0.02(-0.36%) |
Jun 02, 2006 | 5.825 | 6.072 | 5.650 | 6.050 | 4,063,020 | +0.59(+10.79%) |
Jun 01, 2006 | 5.354 | 5.494 | 5.294 | 5.461 | 1,440,490 | +0.13(+2.36%) |
May 31, 2006 | 5.404 | 5.404 | 5.267 | 5.335 | 2,033,770 | -0.04(-0.69%) |
May 30, 2006 | 5.400 | 5.564 | 5.371 | 5.372 | 1,092,250 | -0.15(-2.75%) |
May 26, 2006 | 5.536 | 5.561 | 5.469 | 5.524 | 970,770 | +0.02(+0.31%) |
May 25, 2006 | 5.494 | 5.518 | 5.339 | 5.507 | 3,132,680 | +0.06(+1.06%) |
May 24, 2006 | 5.413 | 5.488 | 5.301 | 5.449 | 1,077,240 | +0.04(+0.67%) |
May 23, 2006 | 5.355 | 5.498 | 5.283 | 5.413 | 1,360,970 | +0.09(+1.77%) |
May 22, 2006 | 5.416 | 5.481 | 5.251 | 5.319 | 2,039,950 | -0.13(-2.37%) |
May 19, 2006 | 5.496 | 5.600 | 5.418 | 5.448 | 1,100,590 | -0.09(-1.57%) |
May 18, 2006 | 5.632 | 5.648 | 5.492 | 5.535 | 1,253,590 | -0.06(-1.16%) |
May 17, 2006 | 5.617 | 5.664 | 5.521 | 5.600 | 906,110 | -0.05(-0.88%) |
May 16, 2006 | 5.604 | 5.712 | 5.555 | 5.650 | 550,410 | +0.04(+0.70%) |
May 15, 2006 | 5.517 | 5.652 | 5.422 | 5.611 | 1,176,260 | +0.05(+0.94%) |
May 12, 2006 | 5.682 | 5.708 | 5.559 | 5.559 | 491,490 | -0.13(-2.34%) |
May 11, 2006 | 5.756 | 5.833 | 5.657 | 5.692 | 840,300 | -0.08(-1.35%) |
May 10, 2006 | 5.912 | 5.935 | 5.746 | 5.770 | 866,630 | -0.14(-2.32%) |
May 09, 2006 | 5.960 | 6.020 | 5.890 | 5.907 | 1,506,040 | -0.09(-1.55%) |
May 08, 2006 | 5.944 | 6.014 | 5.872 | 6.000 | 1,036,240 | +0.08(+1.42%) |
May 05, 2006 | 5.854 | 5.978 | 5.854 | 5.916 | 1,125,510 | +0.05(+0.87%) |
May 04, 2006 | 5.854 | 5.875 | 5.806 | 5.865 | 1,235,020 | +0.01(+0.19%) |
May 03, 2006 | 5.663 | 5.938 | 5.625 | 5.854 | 2,598,310 | +0.16(+2.79%) |
May 02, 2006 | 5.586 | 5.742 | 5.583 | 5.695 | 2,816,800 | +0.09(+1.61%) |
May 01, 2006 | 5.623 | 5.721 | 5.490 | 5.605 | 1,699,720 | -0.04(-0.71%) |
Apr 28, 2006 | 5.697 | 5.743 | 5.603 | 5.645 | 2,194,000 | -0.04(-0.76%) |
Apr 27, 2006 | 5.000 | 5.800 | 4.908 | 5.688 | 3,618,450 | +0.66(+13.03%) |
Apr 26, 2006 | 4.966 | 5.048 | 4.925 | 5.032 | 508,980 | +0.06(+1.20%) |
Apr 25, 2006 | 4.928 | 4.990 | 4.909 | 4.973 | 385,950 | +0.02(+0.48%) |
Apr 24, 2006 | 5.072 | 5.072 | 4.913 | 4.949 | 1,010,860 | -0.14(-2.77%) |
Apr 21, 2006 | 5.107 | 5.140 | 5.025 | 5.090 | 528,680 | -0.03(-0.62%) |
Apr 20, 2006 | 5.100 | 5.122 | 5.030 | 5.122 | 997,270 | +0.01(+0.16%) |
Apr 19, 2006 | 5.100 | 5.130 | 5.046 | 5.114 | 935,160 | -0.00(-0.08%) |
Apr 18, 2006 | 4.965 | 5.125 | 4.955 | 5.118 | 980,810 | +0.17(+3.39%) |
Apr 17, 2006 | 4.958 | 4.983 | 4.910 | 4.950 | 674,840 | -0.02(-0.38%) |
Apr 13, 2006 | 4.896 | 4.989 | 4.889 | 4.969 | 718,120 | +0.06(+1.14%) |
Apr 12, 2006 | 4.865 | 4.965 | 4.817 | 4.913 | 843,730 | +0.05(+0.99%) |
Apr 11, 2006 | 4.901 | 4.959 | 4.801 | 4.865 | 891,760 | -0.05(-1.10%) |
Apr 10, 2006 | 4.871 | 4.920 | 4.841 | 4.919 | 933,130 | +0.02(+0.51%) |
Apr 07, 2006 | 4.985 | 4.985 | 4.875 | 4.894 | 1,330,570 | -0.06(-1.29%) |
Apr 06, 2006 | 5.031 | 5.056 | 4.944 | 4.958 | 1,708,540 | -0.07(-1.45%) |
Apr 05, 2006 | 5.023 | 5.031 | 4.902 | 5.031 | 1,428,840 | +0.03(+0.62%) |
Apr 04, 2006 | 4.989 | 5.028 | 4.956 | 5.000 | 1,071,990 | +0.00(+0.08%) |