Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.50 | 13.09 | 12.28 | 12.74 | 1,864,233 | +0.25(+1.96%) |
Jan 30, 2007 | 12.07 | 12.61 | 12.07 | 12.50 | 2,197,627 | +0.34(+2.84%) |
Jan 29, 2007 | 11.67 | 12.21 | 11.62 | 12.15 | 2,445,404 | +0.52(+4.47%) |
Jan 26, 2007 | 11.24 | 11.64 | 10.93 | 11.63 | 1,533,065 | +0.54(+4.84%) |
Jan 25, 2007 | 11.46 | 11.53 | 11.05 | 11.10 | 1,080,663 | -0.21(-1.86%) |
Jan 24, 2007 | 11.10 | 11.42 | 11.09 | 11.31 | 1,432,208 | +0.25(+2.27%) |
Jan 23, 2007 | 10.95 | 11.21 | 10.80 | 11.05 | 1,523,647 | -0.04(-0.37%) |
Jan 22, 2007 | 11.39 | 11.45 | 11.02 | 11.10 | 1,595,394 | -0.07(-0.63%) |
Jan 19, 2007 | 10.57 | 11.21 | 10.28 | 11.17 | 1,286,144 | +0.36(+3.35%) |
Jan 18, 2007 | 11.45 | 11.45 | 10.23 | 10.80 | 2,788,387 | -0.96(-8.19%) |
Jan 17, 2007 | 11.93 | 12.10 | 11.77 | 11.77 | 900,523 | -0.23(-1.95%) |
Jan 16, 2007 | 12.06 | 12.26 | 11.59 | 12.00 | 2,734,277 | +0.20(+1.73%) |
Jan 12, 2007 | 11.68 | 12.00 | 11.59 | 11.80 | 1,053,950 | +0.12(+1.00%) |
Jan 11, 2007 | 11.45 | 11.93 | 11.42 | 11.68 | 1,302,412 | +0.12(+1.01%) |
Jan 10, 2007 | 11.18 | 11.81 | 11.07 | 11.56 | 1,461,146 | +0.46(+4.16%) |
Jan 09, 2007 | 11.24 | 11.24 | 11.04 | 11.10 | 848,126 | -0.01(-0.05%) |
Jan 08, 2007 | 11.24 | 11.35 | 11.02 | 11.11 | 1,251,041 | +0.01(+0.11%) |
Jan 05, 2007 | 11.33 | 11.39 | 10.56 | 11.10 | 1,723,820 | -0.44(-3.85%) |
Jan 04, 2007 | 10.60 | 11.62 | 10.57 | 11.54 | 2,333,417 | +0.97(+9.17%) |
Jan 03, 2007 | 10.51 | 11.01 | 10.35 | 10.57 | 1,831,356 | +0.38(+3.72%) |
Dec 29, 2006 | 9.957 | 10.34 | 9.951 | 10.19 | 776,721 | +0.18(+1.75%) |
Dec 28, 2006 | 9.928 | 10.12 | 9.928 | 10.02 | 560,280 | +0.08(+0.82%) |
Dec 27, 2006 | 10.13 | 10.28 | 9.869 | 9.934 | 945,729 | -0.20(-1.96%) |
Dec 26, 2006 | 9.957 | 10.35 | 9.840 | 10.13 | 1,667,655 | +0.38(+3.89%) |
Dec 22, 2006 | 9.297 | 9.794 | 9.192 | 9.753 | 716,788 | +0.40(+4.24%) |
Dec 21, 2006 | 9.759 | 9.957 | 9.192 | 9.356 | 1,170,732 | -0.40(-4.13%) |
Dec 20, 2006 | 9.478 | 10.42 | 9.344 | 9.759 | 3,612,198 | +1.38(+16.45%) |
Dec 19, 2006 | 7.574 | 8.380 | 7.446 | 8.380 | 881,688 | +0.85(+11.33%) |
Dec 18, 2006 | 8.088 | 8.223 | 7.352 | 7.528 | 1,140,595 | -0.66(-8.06%) |
Dec 15, 2006 | 8.293 | 8.404 | 8.012 | 8.188 | 737,337 | -0.06(-0.71%) |
Dec 14, 2006 | 7.855 | 8.322 | 7.796 | 8.246 | 742,645 | +0.49(+6.33%) |
Dec 13, 2006 | 7.621 | 7.755 | 7.475 | 7.755 | 488,361 | +0.19(+2.55%) |
Dec 12, 2006 | 7.452 | 7.680 | 7.399 | 7.563 | 433,909 | +0.08(+1.09%) |
Dec 11, 2006 | 7.469 | 7.563 | 7.382 | 7.481 | 459,765 | +0.01(+0.16%) |
Dec 08, 2006 | 7.534 | 7.650 | 7.358 | 7.469 | 335,791 | -0.09(-1.24%) |
Dec 07, 2006 | 7.732 | 7.831 | 7.516 | 7.563 | 269,694 | -0.13(-1.75%) |
Dec 06, 2006 | 7.534 | 7.790 | 7.475 | 7.697 | 376,887 | +0.18(+2.41%) |
Dec 05, 2006 | 7.300 | 7.639 | 7.236 | 7.516 | 534,252 | +0.18(+2.39%) |
Dec 04, 2006 | 7.446 | 7.534 | 7.195 | 7.341 | 717,131 | -0.23(-3.08%) |
Dec 01, 2006 | 7.504 | 8.053 | 7.405 | 7.574 | 749,152 | -0.32(-4.00%) |
Nov 30, 2006 | 7.592 | 7.972 | 7.405 | 7.890 | 671,925 | +0.16(+2.12%) |
Nov 29, 2006 | 7.674 | 7.861 | 7.592 | 7.726 | 466,786 | +0.16(+2.16%) |
Nov 28, 2006 | 7.563 | 7.878 | 7.382 | 7.563 | 648,637 | -0.18(-2.26%) |
Nov 27, 2006 | 8.374 | 8.439 | 7.738 | 7.738 | 1,428,269 | -0.55(-6.69%) |
Nov 24, 2006 | 8.147 | 8.596 | 8.030 | 8.293 | 2,079,646 | +1.21(+17.16%) |
Nov 22, 2006 | 7.329 | 7.347 | 7.066 | 7.078 | 321,750 | -0.23(-3.19%) |
Nov 21, 2006 | 6.903 | 7.405 | 6.903 | 7.312 | 619,013 | +0.40(+5.83%) |
Nov 20, 2006 | 6.681 | 6.909 | 6.494 | 6.909 | 231,509 | +0.23(+3.41%) |
Nov 17, 2006 | 6.833 | 6.833 | 6.512 | 6.681 | 220,721 | -0.09(-1.38%) |
Nov 16, 2006 | 6.687 | 6.885 | 6.663 | 6.774 | 379,113 | -0.02(-0.34%) |
Nov 15, 2006 | 6.710 | 6.932 | 6.628 | 6.798 | 581,684 | +0.15(+2.19%) |
Nov 14, 2006 | 6.482 | 6.710 | 6.482 | 6.652 | 539,389 | +0.19(+2.89%) |
Nov 13, 2006 | 6.336 | 6.476 | 6.149 | 6.465 | 521,923 | +0.27(+4.34%) |
Nov 10, 2006 | 6.336 | 6.336 | 6.033 | 6.196 | 469,697 | -0.07(-1.12%) |
Nov 09, 2006 | 6.132 | 6.307 | 6.126 | 6.266 | 486,135 | +0.11(+1.71%) |
Nov 08, 2006 | 6.132 | 6.173 | 6.015 | 6.161 | 433,909 | +0.09(+1.44%) |
Nov 07, 2006 | 5.986 | 6.161 | 5.957 | 6.074 | 466,101 | -0.05(-0.76%) |
Nov 06, 2006 | 5.904 | 6.144 | 5.875 | 6.120 | 470,210 | +0.11(+1.75%) |
Nov 03, 2006 | 5.963 | 6.085 | 5.867 | 6.015 | 494,354 | +0.08(+1.38%) |
Nov 02, 2006 | 5.782 | 6.068 | 5.723 | 5.933 | 635,794 | +0.00(+0.00%) |
Nov 01, 2006 | 6.406 | 6.424 | 5.863 | 5.933 | 821,584 | -0.41(-6.53%) |
Oct 31, 2006 | 6.371 | 6.599 | 6.307 | 6.348 | 655,486 | -0.02(-0.28%) |
Oct 30, 2006 | 6.278 | 6.453 | 6.277 | 6.366 | 839,393 | +0.12(+1.87%) |
Oct 27, 2006 | 6.132 | 6.406 | 6.132 | 6.249 | 1,151,211 | +0.15(+2.39%) |
Oct 26, 2006 | 5.857 | 6.149 | 5.700 | 6.103 | 1,008,230 | +0.30(+5.24%) |
Oct 25, 2006 | 5.811 | 5.881 | 5.624 | 5.799 | 2,241,977 | -0.13(-2.17%) |
Oct 24, 2006 | 7.014 | 7.014 | 5.898 | 5.928 | 2,313,896 | -1.09(-15.56%) |
Oct 23, 2006 | 6.891 | 7.072 | 6.811 | 7.020 | 1,078,608 | +0.10(+1.43%) |
Oct 20, 2006 | 7.025 | 7.025 | 6.862 | 6.920 | 578,260 | -0.09(-1.25%) |
Oct 19, 2006 | 6.950 | 7.113 | 6.833 | 7.008 | 667,815 | -0.06(-0.91%) |
Oct 18, 2006 | 6.985 | 7.201 | 6.868 | 7.072 | 1,295,391 | +0.15(+2.11%) |
Oct 17, 2006 | 7.183 | 7.347 | 6.745 | 6.926 | 2,201,737 | -0.12(-1.66%) |
Oct 16, 2006 | 6.909 | 7.253 | 6.815 | 7.043 | 1,810,294 | +0.06(+0.92%) |
Oct 13, 2006 | 6.804 | 7.516 | 6.798 | 6.979 | 4,719,231 | +0.09(+1.27%) |
Oct 12, 2006 | 8.398 | 8.398 | 6.774 | 6.891 | 11,478,555 | -1.89(-21.54%) |
Oct 11, 2006 | 10.98 | 11.02 | 8.520 | 8.783 | 5,891,676 | -2.20(-20.00%) |
Oct 10, 2006 | 11.15 | 11.24 | 10.80 | 10.98 | 1,674,505 | +0.10(+0.91%) |
Oct 09, 2006 | 10.35 | 11.00 | 10.20 | 10.88 | 1,869,199 | +0.71(+7.01%) |
Oct 06, 2006 | 10.02 | 10.17 | 9.659 | 10.17 | 855,146 | +0.15(+1.52%) |
Oct 05, 2006 | 9.677 | 10.08 | 9.426 | 10.02 | 774,837 | +0.42(+4.38%) |
Oct 04, 2006 | 9.326 | 9.630 | 9.250 | 9.595 | 703,946 | +0.25(+2.69%) |
Oct 03, 2006 | 9.052 | 9.344 | 8.836 | 9.344 | 578,431 | +0.20(+2.24%) |
Oct 02, 2006 | 9.490 | 9.665 | 9.075 | 9.139 | 1,115,252 | -0.22(-2.31%) |
Sep 29, 2006 | 9.110 | 9.449 | 9.052 | 9.356 | 1,111,998 | +0.33(+3.69%) |
Sep 28, 2006 | 8.760 | 9.099 | 8.591 | 9.023 | 618,328 | +0.47(+5.53%) |
Sep 27, 2006 | 8.848 | 8.993 | 8.485 | 8.550 | 818,159 | -0.12(-1.41%) |
Sep 26, 2006 | 8.292 | 8.701 | 8.118 | 8.672 | 738,878 | +0.58(+7.22%) |
Sep 25, 2006 | 8.135 | 8.170 | 7.744 | 8.088 | 628,431 | -0.05(-0.57%) |
Sep 22, 2006 | 9.139 | 9.139 | 8.024 | 8.135 | 1,424,673 | -1.00(-10.99%) |
Sep 21, 2006 | 8.912 | 9.338 | 8.853 | 9.139 | 1,215,596 | +0.29(+3.30%) |
Sep 20, 2006 | 8.030 | 8.859 | 8.007 | 8.848 | 1,404,810 | +0.88(+10.99%) |
Sep 19, 2006 | 7.972 | 7.995 | 7.709 | 7.972 | 270,893 | +0.06(+0.74%) |
Sep 18, 2006 | 7.709 | 7.995 | 7.615 | 7.913 | 316,955 | +0.30(+3.91%) |
Sep 15, 2006 | 8.007 | 8.141 | 7.580 | 7.615 | 432,881 | -0.38(-4.75%) |
Sep 14, 2006 | 8.088 | 8.123 | 7.884 | 7.995 | 200,002 | -0.16(-1.93%) |
Sep 13, 2006 | 8.112 | 8.193 | 7.884 | 8.153 | 351,887 | +0.08(+1.01%) |
Sep 12, 2006 | 7.837 | 8.164 | 7.633 | 8.071 | 445,553 | +0.29(+3.75%) |
Sep 11, 2006 | 7.738 | 7.913 | 7.680 | 7.779 | 419,696 | +0.13(+1.76%) |
Sep 08, 2006 | 7.738 | 7.977 | 7.463 | 7.644 | 384,250 | -0.18(-2.31%) |
Sep 07, 2006 | 7.358 | 7.942 | 7.329 | 7.826 | 588,020 | +0.27(+3.55%) |
Sep 06, 2006 | 7.417 | 7.767 | 7.037 | 7.557 | 801,550 | +0.14(+1.89%) |
Sep 05, 2006 | 6.920 | 7.534 | 6.891 | 7.417 | 791,447 | +0.50(+7.26%) |
Sep 01, 2006 | 6.687 | 7.066 | 6.687 | 6.914 | 410,449 | +0.23(+3.41%) |
Aug 31, 2006 | 6.179 | 6.696 | 6.091 | 6.687 | 878,092 | +0.65(+10.84%) |
Aug 30, 2006 | 5.472 | 6.161 | 5.472 | 6.033 | 919,873 | +1.16(+23.71%) |
Aug 29, 2006 | 4.701 | 4.952 | 4.701 | 4.876 | 104,453 | +0.18(+3.73%) |
Aug 28, 2006 | 4.672 | 4.765 | 4.660 | 4.701 | 34,418 | -0.01(-0.12%) |
Aug 25, 2006 | 4.584 | 4.719 | 4.584 | 4.707 | 14,897 | +0.06(+1.38%) |
Aug 24, 2006 | 4.725 | 4.742 | 4.631 | 4.643 | 42,979 | -0.09(-1.85%) |
Aug 23, 2006 | 4.765 | 4.835 | 4.730 | 4.730 | 57,363 | -0.06(-1.22%) |
Aug 22, 2006 | 4.684 | 4.806 | 4.684 | 4.789 | 21,404 | +0.08(+1.61%) |
Aug 21, 2006 | 4.590 | 4.713 | 4.538 | 4.713 | 16,267 | +0.08(+1.77%) |
Aug 18, 2006 | 4.701 | 4.701 | 4.561 | 4.631 | 22,431 | -0.06(-1.37%) |
Aug 17, 2006 | 4.649 | 4.736 | 4.643 | 4.695 | 25,171 | +0.05(+1.13%) |
Aug 16, 2006 | 4.847 | 4.847 | 4.643 | 4.643 | 42,637 | -0.17(-3.52%) |
Aug 15, 2006 | 4.695 | 4.830 | 4.666 | 4.812 | 48,973 | +0.18(+3.78%) |
Aug 14, 2006 | 4.555 | 4.678 | 4.555 | 4.637 | 35,103 | +0.11(+2.32%) |
Aug 11, 2006 | 4.643 | 4.643 | 4.514 | 4.532 | 24,829 | -0.12(-2.63%) |
Aug 10, 2006 | 4.555 | 4.678 | 4.532 | 4.654 | 23,459 | +0.08(+1.66%) |
Aug 09, 2006 | 4.584 | 4.631 | 4.567 | 4.579 | 29,623 | +0.05(+1.16%) |
Aug 08, 2006 | 4.532 | 4.631 | 4.503 | 4.526 | 37,500 | -0.04(-0.77%) |
Aug 07, 2006 | 4.526 | 4.584 | 4.497 | 4.561 | 40,753 | +0.02(+0.51%) |
Aug 04, 2006 | 4.672 | 4.672 | 4.362 | 4.538 | 64,726 | -0.08(-1.77%) |
Aug 03, 2006 | 4.555 | 4.654 | 4.526 | 4.619 | 39,384 | +0.04(+0.76%) |
Aug 02, 2006 | 4.672 | 4.719 | 4.520 | 4.584 | 35,274 | -0.06(-1.26%) |
Aug 01, 2006 | 4.660 | 4.707 | 4.590 | 4.643 | 28,596 | -0.05(-1.00%) |
Jul 31, 2006 | 4.614 | 4.713 | 4.614 | 4.689 | 27,226 | +0.02(+0.38%) |
Jul 28, 2006 | 4.649 | 4.719 | 4.643 | 4.672 | 31,849 | +0.08(+1.65%) |
Jul 27, 2006 | 4.619 | 4.701 | 4.497 | 4.596 | 66,952 | -0.08(-1.75%) |
Jul 26, 2006 | 4.643 | 4.760 | 4.596 | 4.678 | 98,460 | +0.01(+0.13%) |
Jul 25, 2006 | 4.584 | 4.730 | 4.526 | 4.672 | 215,242 | +0.14(+3.09%) |
Jul 24, 2006 | 4.304 | 4.532 | 4.275 | 4.532 | 79,452 | +0.23(+5.29%) |
Jul 21, 2006 | 4.438 | 4.468 | 4.146 | 4.304 | 46,747 | -0.19(-4.29%) |
Jul 20, 2006 | 4.497 | 4.614 | 4.468 | 4.497 | 57,363 | +0.00(+0.00%) |
Jul 19, 2006 | 4.316 | 4.538 | 4.269 | 4.497 | 64,897 | +0.20(+4.76%) |
Jul 18, 2006 | 4.292 | 4.316 | 4.234 | 4.292 | 35,616 | +0.06(+1.38%) |
Jul 17, 2006 | 4.187 | 4.263 | 4.146 | 4.234 | 65,925 | -0.01(-0.28%) |
Jul 14, 2006 | 4.438 | 4.468 | 4.205 | 4.246 | 63,356 | -0.16(-3.71%) |
Jul 13, 2006 | 4.526 | 4.549 | 4.409 | 4.409 | 112,672 | -0.15(-3.21%) |
Jul 12, 2006 | 4.637 | 4.672 | 4.497 | 4.555 | 45,890 | -0.12(-2.50%) |
Jul 11, 2006 | 4.643 | 4.754 | 4.444 | 4.672 | 134,419 | -0.01(-0.12%) |
Jul 10, 2006 | 4.643 | 4.719 | 4.619 | 4.678 | 76,541 | +0.07(+1.52%) |
Jul 07, 2006 | 4.806 | 4.847 | 4.561 | 4.608 | 365,243 | -0.25(-5.05%) |
Jul 06, 2006 | 4.818 | 5.028 | 4.818 | 4.853 | 210,618 | +0.04(+0.73%) |
Jul 05, 2006 | 4.549 | 5.081 | 4.543 | 4.818 | 264,386 | +0.30(+6.59%) |
Jul 03, 2006 | 4.532 | 4.573 | 4.482 | 4.520 | 71,404 | -0.04(-0.77%) |
Jun 30, 2006 | 4.672 | 4.725 | 4.448 | 4.555 | 166,782 | -0.11(-2.38%) |
Jun 29, 2006 | 3.796 | 4.707 | 3.784 | 4.666 | 286,647 | +1.24(+36.12%) |
Jun 28, 2006 | 3.527 | 3.545 | 3.346 | 3.428 | 53,082 | -0.08(-2.17%) |
Jun 27, 2006 | 3.586 | 3.592 | 3.434 | 3.504 | 65,754 | -0.07(-1.96%) |
Jun 26, 2006 | 3.592 | 3.609 | 3.457 | 3.574 | 72,774 | +0.00(+0.00%) |
Jun 23, 2006 | 3.592 | 3.609 | 3.574 | 3.574 | 17,465 | -0.04(-0.97%) |
Jun 22, 2006 | 3.650 | 3.679 | 3.597 | 3.609 | 21,575 | -0.06(-1.75%) |
Jun 21, 2006 | 3.808 | 3.808 | 3.656 | 3.673 | 13,698 | -0.10(-2.63%) |
Jun 20, 2006 | 3.738 | 3.854 | 3.673 | 3.773 | 34,246 | -0.09(-2.42%) |
Jun 19, 2006 | 4.146 | 4.146 | 3.849 | 3.866 | 56,849 | -0.19(-4.75%) |
Jun 16, 2006 | 4.141 | 4.146 | 4.035 | 4.059 | 205,824 | -0.11(-2.66%) |
Jun 15, 2006 | 4.030 | 4.205 | 3.977 | 4.170 | 16,267 | +0.14(+3.48%) |
Jun 14, 2006 | 3.942 | 4.059 | 3.930 | 4.030 | 7,020 | +0.08(+2.07%) |
Jun 13, 2006 | 4.030 | 4.105 | 3.942 | 3.948 | 35,788 | +0.04(+0.90%) |
Jun 12, 2006 | 4.088 | 4.088 | 3.884 | 3.913 | 28,938 | -0.13(-3.32%) |
Jun 09, 2006 | 4.234 | 4.234 | 4.047 | 4.047 | 19,863 | -0.16(-3.75%) |
Jun 08, 2006 | 4.100 | 4.234 | 4.059 | 4.205 | 22,602 | +0.08(+1.98%) |
Jun 07, 2006 | 4.205 | 4.310 | 4.094 | 4.123 | 11,815 | -0.08(-1.81%) |
Jun 06, 2006 | 4.251 | 4.263 | 4.094 | 4.199 | 19,178 | -0.09(-2.18%) |
Jun 05, 2006 | 4.316 | 4.374 | 4.281 | 4.292 | 40,068 | -0.08(-1.87%) |
Jun 02, 2006 | 4.362 | 4.380 | 4.292 | 4.374 | 29,966 | +0.01(+0.27%) |
Jun 01, 2006 | 4.322 | 4.368 | 4.310 | 4.362 | 28,082 | -0.01(-0.13%) |
May 31, 2006 | 4.281 | 4.374 | 4.263 | 4.368 | 25,171 | +0.06(+1.36%) |
May 30, 2006 | 4.415 | 4.526 | 4.310 | 4.310 | 47,432 | -0.16(-3.66%) |
May 26, 2006 | 4.433 | 4.608 | 4.397 | 4.473 | 73,117 | +0.12(+2.82%) |
May 25, 2006 | 4.199 | 4.433 | 4.199 | 4.351 | 123,117 | +0.20(+4.78%) |
May 24, 2006 | 4.030 | 4.176 | 4.006 | 4.152 | 42,123 | +0.09(+2.30%) |
May 23, 2006 | 4.117 | 4.117 | 3.954 | 4.059 | 73,459 | +0.00(+0.00%) |
May 22, 2006 | 4.059 | 4.111 | 3.796 | 4.059 | 27,397 | +0.03(+0.72%) |
May 19, 2006 | 3.971 | 4.059 | 3.884 | 4.030 | 48,973 | -0.01(-0.29%) |
May 18, 2006 | 4.117 | 4.205 | 4.041 | 4.041 | 29,966 | -0.10(-2.40%) |
May 17, 2006 | 3.942 | 4.240 | 3.825 | 4.141 | 28,596 | +0.16(+4.11%) |
May 16, 2006 | 3.679 | 3.995 | 3.679 | 3.977 | 18,150 | +0.27(+7.24%) |
May 15, 2006 | 3.796 | 3.913 | 3.644 | 3.708 | 43,664 | -0.25(-6.34%) |
May 12, 2006 | 4.088 | 4.123 | 3.913 | 3.959 | 34,931 | -0.16(-3.97%) |
May 11, 2006 | 4.240 | 4.263 | 3.989 | 4.123 | 58,219 | -0.09(-2.22%) |
May 10, 2006 | 4.257 | 4.263 | 4.158 | 4.216 | 21,061 | -0.03(-0.69%) |
May 09, 2006 | 4.251 | 4.263 | 4.216 | 4.246 | 21,918 | +0.01(+0.14%) |
May 08, 2006 | 4.257 | 4.263 | 4.193 | 4.240 | 14,726 | +0.00(+0.00%) |
May 05, 2006 | 4.222 | 4.251 | 4.205 | 4.240 | 17,465 | +0.05(+1.11%) |
May 04, 2006 | 4.222 | 4.228 | 4.146 | 4.193 | 25,513 | +0.00(+0.00%) |
May 03, 2006 | 4.246 | 4.268 | 4.146 | 4.193 | 28,253 | -0.04(-0.97%) |
May 02, 2006 | 4.164 | 4.263 | 4.158 | 4.234 | 61,644 | +0.07(+1.68%) |
May 01, 2006 | 4.292 | 4.292 | 4.123 | 4.164 | 36,130 | -0.11(-2.60%) |
Apr 28, 2006 | 4.240 | 4.322 | 4.187 | 4.275 | 26,541 | +0.01(+0.14%) |
Apr 27, 2006 | 4.263 | 4.393 | 4.205 | 4.269 | 23,116 | +0.01(+0.14%) |
Apr 26, 2006 | 4.292 | 4.333 | 4.199 | 4.263 | 40,411 | -0.03(-0.68%) |
Apr 25, 2006 | 4.333 | 4.333 | 4.240 | 4.292 | 34,075 | -0.04(-0.94%) |
Apr 24, 2006 | 4.380 | 4.392 | 4.263 | 4.333 | 30,308 | -0.02(-0.54%) |
Apr 21, 2006 | 4.409 | 4.433 | 4.351 | 4.357 | 41,781 | -0.01(-0.13%) |
Apr 20, 2006 | 4.380 | 4.438 | 4.339 | 4.362 | 52,740 | -0.01(-0.13%) |
Apr 19, 2006 | 4.327 | 4.374 | 4.292 | 4.368 | 40,582 | +0.04(+0.94%) |
Apr 18, 2006 | 4.199 | 4.357 | 4.211 | 4.327 | 43,836 | +0.13(+3.06%) |
Apr 17, 2006 | 4.146 | 4.273 | 4.123 | 4.199 | 50,171 | +0.09(+2.28%) |
Apr 13, 2006 | 4.088 | 4.163 | 4.035 | 4.105 | 19,349 | +0.02(+0.43%) |
Apr 12, 2006 | 4.146 | 4.174 | 4.070 | 4.088 | 24,829 | -0.01(-0.14%) |
Apr 11, 2006 | 4.164 | 4.174 | 4.059 | 4.094 | 43,836 | -0.04(-0.85%) |
Apr 10, 2006 | 4.076 | 4.140 | 4.076 | 4.129 | 25,000 | +0.10(+2.46%) |
Apr 07, 2006 | 4.205 | 4.234 | 4.006 | 4.030 | 49,144 | -0.15(-3.50%) |
Apr 06, 2006 | 4.322 | 4.322 | 4.158 | 4.176 | 44,863 | -0.11(-2.46%) |
Apr 05, 2006 | 4.176 | 4.309 | 4.176 | 4.281 | 50,171 | +0.14(+3.39%) |
Apr 04, 2006 | 4.117 | 4.234 | 4.076 | 4.141 | 29,794 | -0.04(-0.84%) |
Apr 03, 2006 | 4.228 | 4.263 | 4.152 | 4.176 | 75,343 | -0.04(-0.97%) |
Mar 31, 2006 | 4.234 | 4.234 | 4.146 | 4.216 | 58,219 | +0.01(+0.14%) |
Mar 30, 2006 | 4.228 | 4.228 | 4.187 | 4.211 | 23,116 | -0.01(-0.28%) |
Mar 29, 2006 | 4.176 | 4.228 | 4.152 | 4.222 | 86,644 | +0.05(+1.12%) |
Mar 28, 2006 | 4.094 | 4.228 | 4.094 | 4.176 | 27,226 | -0.03(-0.69%) |
Mar 27, 2006 | 4.211 | 4.234 | 4.152 | 4.205 | 16,952 | +0.01(+0.28%) |
Mar 24, 2006 | 4.205 | 4.222 | 4.111 | 4.193 | 34,931 | +0.03(+0.70%) |
Mar 23, 2006 | 4.059 | 4.205 | 4.059 | 4.164 | 44,007 | +0.16(+4.09%) |
Mar 22, 2006 | 3.954 | 4.030 | 3.954 | 4.000 | 13,185 | +0.03(+0.74%) |
Mar 21, 2006 | 4.070 | 4.146 | 3.959 | 3.971 | 49,486 | -0.11(-2.72%) |
Mar 20, 2006 | 4.176 | 4.216 | 4.076 | 4.082 | 29,452 | -0.03(-0.71%) |
Mar 17, 2006 | 4.146 | 4.187 | 4.088 | 4.111 | 153,940 | -0.04(-0.85%) |
Mar 16, 2006 | 4.181 | 4.199 | 4.129 | 4.146 | 44,178 | -0.04(-0.84%) |
Mar 15, 2006 | 4.146 | 4.205 | 4.146 | 4.181 | 30,308 | +0.06(+1.42%) |
Mar 14, 2006 | 4.059 | 4.187 | 4.024 | 4.123 | 68,322 | +0.03(+0.71%) |
Mar 13, 2006 | 4.000 | 4.111 | 4.000 | 4.094 | 42,979 | +0.11(+2.79%) |
Mar 10, 2006 | 3.971 | 4.000 | 3.860 | 3.983 | 22,089 | +0.06(+1.49%) |
Mar 09, 2006 | 3.983 | 3.983 | 3.895 | 3.924 | 50,685 | +0.00(+0.00%) |
Mar 08, 2006 | 3.930 | 3.983 | 3.913 | 3.924 | 75,172 | -0.02(-0.44%) |
Mar 07, 2006 | 3.924 | 3.977 | 3.913 | 3.942 | 27,740 | -0.01(-0.15%) |
Mar 06, 2006 | 4.076 | 4.076 | 3.942 | 3.948 | 25,171 | -0.07(-1.74%) |
Mar 03, 2006 | 4.018 | 4.082 | 4.006 | 4.018 | 54,452 | -0.01(-0.29%) |
Mar 02, 2006 | 4.047 | 4.088 | 4.012 | 4.030 | 15,068 | -0.04(-1.00%) |
Mar 01, 2006 | 4.059 | 4.135 | 4.059 | 4.070 | 20,719 | +0.01(+0.29%) |
Feb 28, 2006 | 4.105 | 4.170 | 4.030 | 4.059 | 94,864 | -0.05(-1.14%) |
Feb 27, 2006 | 4.135 | 4.135 | 4.088 | 4.105 | 36,815 | +0.01(+0.14%) |
Feb 24, 2006 | 4.141 | 4.146 | 4.094 | 4.100 | 61,130 | -0.10(-2.36%) |
Feb 23, 2006 | 4.059 | 4.199 | 4.059 | 4.199 | 28,424 | +0.11(+2.71%) |
Feb 22, 2006 | 4.000 | 4.094 | 4.000 | 4.088 | 18,664 | +0.09(+2.19%) |
Feb 21, 2006 | 4.030 | 4.059 | 3.971 | 4.000 | 18,493 | -0.01(-0.29%) |
Feb 17, 2006 | 4.105 | 4.105 | 4.006 | 4.012 | 16,267 | -0.04(-0.87%) |
Feb 16, 2006 | 4.088 | 4.187 | 3.965 | 4.047 | 21,575 | +0.01(+0.14%) |
Feb 15, 2006 | 4.059 | 4.094 | 4.024 | 4.041 | 9,931 | -0.04(-1.00%) |
Feb 14, 2006 | 4.170 | 4.170 | 4.082 | 4.082 | 27,568 | -0.03(-0.71%) |
Feb 13, 2006 | 4.100 | 4.170 | 4.082 | 4.111 | 34,075 | -0.01(-0.14%) |
Feb 10, 2006 | 4.105 | 4.163 | 4.094 | 4.117 | 11,986 | -0.01(-0.28%) |
Feb 09, 2006 | 4.146 | 4.222 | 4.129 | 4.129 | 23,116 | -0.02(-0.42%) |
Feb 08, 2006 | 4.117 | 4.176 | 4.117 | 4.146 | 30,993 | +0.04(+1.00%) |
Feb 07, 2006 | 4.100 | 4.164 | 4.088 | 4.105 | 33,733 | -0.05(-1.26%) |
Feb 06, 2006 | 4.205 | 4.205 | 4.117 | 4.158 | 23,116 | -0.06(-1.39%) |
Feb 03, 2006 | 4.117 | 4.263 | 4.117 | 4.216 | 34,418 | +0.07(+1.69%) |
Feb 02, 2006 | 4.222 | 4.240 | 4.117 | 4.146 | 19,520 | -0.13(-3.14%) |