Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46190 | 46190 | 42571 | 43145 | 189,354,000 | -3062.00(-6.63%) |
Feb 27, 2007 | 46021 | 46450 | 45885 | 46207 | 94,900,800 | +0.00(+0.00%) |
Feb 26, 2007 | 46021 | 46450 | 45885 | 46207 | 0 | +191.00(+0.42%) |
Feb 24, 2007 | 46452 | 46517 | 45813 | 46016 | 76,534,200 | -436.00(-0.94%) |
Feb 23, 2007 | 46097 | 46752 | 46097 | 46452 | 121,582,000 | +362.00(+0.79%) |
Feb 22, 2007 | 45849 | 46095 | 45558 | 46090 | 73,069,000 | +0.00(+0.00%) |
Feb 21, 2007 | 45849 | 46095 | 45558 | 46090 | 0 | +241.00(+0.53%) |
Feb 20, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | +0.00(+0.00%) |
Feb 17, 2007 | 45955 | 45966 | 45614 | 45849 | 107,391,104 | -106.00(-0.23%) |
Feb 16, 2007 | 45996 | 46178 | 45734 | 45955 | 140,012,608 | -41.00(-0.09%) |
Feb 15, 2007 | 45198 | 46106 | 45198 | 45996 | 232,265,296 | +799.00(+1.77%) |
Feb 14, 2007 | 43932 | 45197 | 43932 | 45197 | 116,712,304 | +1262.00(+2.87%) |
Feb 13, 2007 | 44286 | 44464 | 43850 | 43935 | 94,842,200 | +0.00(+0.00%) |
Feb 12, 2007 | 44286 | 44464 | 43850 | 43935 | 0 | -349.00(-0.79%) |
Feb 10, 2007 | 44894 | 45050 | 44180 | 44284 | 133,298,704 | -608.00(-1.35%) |
Feb 09, 2007 | 44585 | 44892 | 44070 | 44892 | 124,663,400 | +304.00(+0.68%) |
Feb 08, 2007 | 45352 | 45425 | 44488 | 44588 | 114,293,696 | -764.00(-1.68%) |
Feb 07, 2007 | 45287 | 45486 | 45038 | 45352 | 109,404,000 | +66.00(+0.15%) |
Feb 06, 2007 | 44999 | 45286 | 44851 | 45286 | 79,481,200 | +0.00(+0.00%) |
Feb 05, 2007 | 44999 | 45286 | 44851 | 45286 | 0 | +288.00(+0.64%) |
Feb 03, 2007 | 44815 | 45204 | 44597 | 44998 | 106,514,304 | +183.00(+0.41%) |
Feb 02, 2007 | 44642 | 45212 | 44642 | 44815 | 120,498,200 | +173.00(+0.39%) |
Feb 01, 2007 | 44046 | 44643 | 43824 | 44642 | 131,510,704 | +598.00(+1.36%) |
Jan 31, 2007 | 43573 | 44065 | 43508 | 44044 | 110,700,200 | +471.00(+1.08%) |
Jan 30, 2007 | 44414 | 44435 | 43555 | 43573 | 95,144,400 | +0.00(+0.00%) |
Jan 29, 2007 | 44414 | 44435 | 43555 | 43573 | 0 | -839.00(-1.89%) |
Jan 27, 2007 | 44687 | 44687 | 43870 | 44412 | 102,456,704 | +0.00(+0.00%) |
Jan 26, 2007 | 44687 | 44687 | 43870 | 44412 | 0 | -275.00(-0.62%) |
Jan 25, 2007 | 44177 | 44808 | 44041 | 44687 | 114,652,200 | +510.00(+1.15%) |
Jan 24, 2007 | 43549 | 44243 | 43432 | 44177 | 109,921,200 | +624.00(+1.43%) |
Jan 23, 2007 | 43431 | 43879 | 43183 | 43553 | 70,802,000 | +0.00(+0.00%) |
Jan 22, 2007 | 43431 | 43879 | 43183 | 43553 | 0 | +125.00(+0.29%) |
Jan 20, 2007 | 42477 | 43428 | 42477 | 43428 | 0 | +950.00(+2.24%) |
Jan 19, 2007 | 42741 | 43402 | 42407 | 42478 | 97,203,200 | -257.00(-0.60%) |
Jan 18, 2007 | 42626 | 42930 | 42252 | 42735 | 73,003,000 | +111.00(+0.26%) |
Jan 17, 2007 | 42916 | 42916 | 42415 | 42624 | 93,088,400 | -295.00(-0.69%) |
Jan 16, 2007 | 43095 | 43473 | 42875 | 42919 | 45,027,800 | +0.00(+0.00%) |
Jan 15, 2007 | 43095 | 43473 | 42875 | 42919 | 0 | -176.00(-0.41%) |
Jan 13, 2007 | 42669 | 43188 | 42526 | 43095 | 96,842,400 | +425.00(+1.00%) |
Jan 12, 2007 | 42336 | 43128 | 41940 | 42670 | 84,165,800 | +334.00(+0.79%) |
Jan 11, 2007 | 42001 | 42336 | 41266 | 42336 | 110,755,904 | +329.00(+0.78%) |
Jan 10, 2007 | 42831 | 43001 | 41438 | 42007 | 112,991,904 | -823.00(-1.92%) |
Jan 09, 2007 | 42249 | 42926 | 42144 | 42830 | 114,007,104 | +0.00(+0.00%) |
Jan 08, 2007 | 42249 | 42926 | 42144 | 42830 | 0 | +585.00(+1.38%) |
Jan 06, 2007 | 44019 | 44081 | 42160 | 42245 | 164,055,008 | -1775.00(-4.03%) |
Jan 05, 2007 | 44442 | 44442 | 43623 | 44020 | 86,577,000 | -425.00(-0.96%) |
Jan 04, 2007 | 45379 | 45379 | 44284 | 44445 | 122,372,800 | -938.00(-2.07%) |
Jan 03, 2007 | 44476 | 45388 | 44476 | 45383 | 75,560,200 | +0.00(+0.00%) |
Jan 02, 2007 | 44476 | 45388 | 44476 | 45383 | 0 | +909.00(+2.04%) |
Dec 29, 2006 | 44526 | 44675 | 44373 | 44474 | 113,108,896 | -52.00(-0.12%) |
Dec 28, 2006 | 43602 | 44526 | 43602 | 44526 | 101,324,304 | +923.00(+2.12%) |
Dec 27, 2006 | 43356 | 43611 | 43356 | 43603 | 47,331,000 | +0.00(+0.00%) |
Dec 26, 2006 | 43356 | 43611 | 43356 | 43603 | 0 | +247.00(+0.57%) |
Dec 23, 2006 | 43385 | 43602 | 43125 | 43356 | 65,730,800 | -29.00(-0.07%) |
Dec 22, 2006 | 43505 | 43689 | 43100 | 43385 | 80,744,600 | -117.00(-0.27%) |
Dec 21, 2006 | 43592 | 43946 | 43379 | 43502 | 111,485,504 | -88.00(-0.20%) |
Dec 20, 2006 | 43038 | 43590 | 42891 | 43590 | 0 | +81.00(+0.19%) |
Dec 19, 2006 | 43596 | 44048 | 43400 | 43509 | 138,330,400 | +0.00(+0.00%) |
Dec 18, 2006 | 43596 | 44048 | 43400 | 43509 | 0 | -87.00(-0.20%) |
Dec 16, 2006 | 43755 | 44263 | 43447 | 43596 | 140,263,808 | -159.00(-0.36%) |
Dec 15, 2006 | 43291 | 43797 | 43291 | 43755 | 155,097,104 | +470.00(+1.09%) |
Dec 14, 2006 | 43026 | 43394 | 42783 | 43285 | 194,334,000 | +267.00(+0.62%) |
Dec 13, 2006 | 43297 | 43297 | 42794 | 43018 | 94,209,200 | -279.00(-0.64%) |
Dec 12, 2006 | 42968 | 43432 | 42968 | 43297 | 99,182,800 | +0.00(+0.00%) |
Dec 11, 2006 | 42968 | 43432 | 42968 | 43297 | 0 | +319.00(+0.74%) |
Dec 09, 2006 | 42910 | 43303 | 42818 | 42978 | 66,396,000 | +69.00(+0.16%) |
Dec 08, 2006 | 43097 | 43506 | 42758 | 42909 | 81,579,600 | -187.00(-0.43%) |
Dec 07, 2006 | 43158 | 43422 | 42831 | 43096 | 87,843,400 | -61.00(-0.14%) |
Dec 06, 2006 | 42652 | 43261 | 42636 | 43157 | 97,888,000 | +503.00(+1.18%) |
Dec 05, 2006 | 41329 | 42660 | 41282 | 42654 | 86,575,800 | +0.00(+0.00%) |
Dec 04, 2006 | 41329 | 42660 | 41282 | 42654 | 0 | +1327.00(+3.21%) |
Dec 02, 2006 | 41930 | 42095 | 41192 | 41327 | 84,178,800 | -605.00(-1.44%) |
Dec 01, 2006 | 41971 | 42175 | 41497 | 41932 | 141,201,408 | -38.00(-0.09%) |
Nov 30, 2006 | 41041 | 41988 | 41041 | 41970 | 146,202,304 | +927.00(+2.26%) |
Nov 29, 2006 | 40915 | 41083 | 40428 | 41043 | 0 | +128.00(+0.31%) |
Nov 28, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | -843.00(-2.02%) |
Nov 25, 2006 | 42071 | 42071 | 41468 | 41758 | 92,538,600 | -312.00(-0.74%) |
Nov 24, 2006 | 41913 | 42308 | 41913 | 42070 | 91,746,800 | +157.00(+0.37%) |
Nov 23, 2006 | 41579 | 41951 | 41308 | 41913 | 109,892,600 | +343.00(+0.83%) |
Nov 22, 2006 | 41029 | 41570 | 40986 | 41570 | 118,526,800 | +0.00(+0.00%) |
Nov 21, 2006 | 41029 | 41570 | 40986 | 41570 | 0 | +1640.00(+4.11%) |
Nov 20, 2006 | 39279 | 40104 | 39279 | 39930 | 0 | -1099.00(-2.68%) |
Nov 18, 2006 | 41164 | 41164 | 40482 | 41029 | 0 | -133.00(-0.32%) |
Nov 17, 2006 | 41296 | 41781 | 41153 | 41162 | 157,412,896 | +0.00(+0.00%) |
Nov 16, 2006 | 41296 | 41781 | 41153 | 41162 | 0 | -129.00(-0.31%) |
Nov 15, 2006 | 40607 | 41342 | 40607 | 41291 | 141,768,704 | +685.00(+1.69%) |
Nov 14, 2006 | 40724 | 40724 | 40038 | 40606 | 116,856,496 | +0.00(+0.00%) |
Nov 13, 2006 | 40724 | 40724 | 40038 | 40606 | 0 | -114.00(-0.28%) |
Nov 11, 2006 | 40815 | 40942 | 40322 | 40720 | 163,280,496 | -95.00(-0.23%) |
Nov 10, 2006 | 41334 | 41813 | 40657 | 40815 | 140,119,600 | -519.00(-1.26%) |
Nov 09, 2006 | 41042 | 41345 | 40624 | 41334 | 142,110,096 | +286.00(+0.70%) |
Nov 08, 2006 | 41247 | 41402 | 40863 | 41048 | 129,699,296 | -199.00(-0.48%) |
Nov 07, 2006 | 40437 | 41256 | 40437 | 41247 | 171,533,408 | +0.00(+0.00%) |
Nov 06, 2006 | 40437 | 41256 | 40437 | 41247 | 0 | +812.00(+2.01%) |
Nov 04, 2006 | 39930 | 40482 | 39924 | 40435 | 160,846,800 | +0.00(+0.00%) |
Nov 03, 2006 | 39930 | 40482 | 39924 | 40435 | 0 | +505.00(+1.26%) |
Nov 02, 2006 | 39279 | 40104 | 39279 | 39930 | 151,358,208 | +667.00(+1.70%) |
Nov 01, 2006 | 38900 | 39263 | 38880 | 39263 | 166,833,696 | +363.00(+0.93%) |
Oct 31, 2006 | 39327 | 39340 | 38681 | 38900 | 94,526,000 | +0.00(+0.00%) |
Oct 30, 2006 | 39327 | 39340 | 38681 | 38900 | 0 | -428.00(-1.09%) |
Oct 27, 2006 | 39640 | 39746 | 39293 | 39328 | 115,174,800 | -317.00(-0.80%) |
Oct 26, 2006 | 39563 | 39843 | 39365 | 39645 | 98,565,000 | +82.00(+0.21%) |
Oct 25, 2006 | 39499 | 39721 | 39341 | 39563 | 122,633,504 | +64.00(+0.16%) |
Oct 24, 2006 | 39227 | 39552 | 39091 | 39499 | 74,334,200 | +272.00(+0.69%) |
Oct 23, 2006 | 38643 | 39227 | 38273 | 39227 | 101,060,496 | +584.00(+1.51%) |
Oct 20, 2006 | 38919 | 38958 | 38440 | 38643 | 71,733,800 | -277.00(-0.71%) |
Oct 19, 2006 | 38595 | 38940 | 38561 | 38920 | 0 | +234.00(+0.60%) |
Oct 18, 2006 | 38898 | 39446 | 38557 | 38686 | 208,399,200 | -212.00(-0.55%) |
Oct 17, 2006 | 39226 | 39226 | 38672 | 38898 | 88,848,400 | -331.00(-0.84%) |
Oct 16, 2006 | 38852 | 39261 | 38672 | 39229 | 110,698,096 | +379.00(+0.98%) |
Oct 13, 2006 | 38328 | 39177 | 38328 | 38850 | 112,580,704 | +528.00(+1.38%) |
Oct 12, 2006 | 38652 | 38652 | 38091 | 38322 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 38652 | 38652 | 38091 | 38322 | 87,991,000 | -333.00(-0.86%) |
Oct 10, 2006 | 38411 | 38778 | 38407 | 38655 | 119,440,600 | +249.00(+0.65%) |
Oct 09, 2006 | 37930 | 38626 | 37736 | 38406 | 111,501,800 | +466.00(+1.23%) |
Oct 06, 2006 | 37976 | 37976 | 37493 | 37940 | 88,616,400 | -37.00(-0.10%) |
Oct 05, 2006 | 37750 | 38205 | 37624 | 37977 | 147,085,296 | +228.00(+0.60%) |
Oct 04, 2006 | 36441 | 37780 | 36441 | 37749 | 201,054,096 | +1311.00(+3.60%) |
Oct 03, 2006 | 37057 | 37057 | 36438 | 36438 | 121,786,200 | -620.00(-1.67%) |
Oct 02, 2006 | 36450 | 37317 | 36450 | 37058 | 149,989,200 | +609.00(+1.67%) |
Sep 29, 2006 | 36486 | 36570 | 36261 | 36449 | 128,959,000 | -37.00(-0.10%) |
Sep 28, 2006 | 36105 | 36487 | 36031 | 36486 | 124,881,800 | +380.00(+1.05%) |
Sep 27, 2006 | 35817 | 36114 | 35611 | 36106 | 152,445,408 | +287.00(+0.80%) |
Sep 26, 2006 | 34972 | 35827 | 34972 | 35819 | 121,505,000 | +846.00(+2.42%) |
Sep 25, 2006 | 34803 | 35054 | 34127 | 34973 | 126,964,704 | +174.00(+0.50%) |
Sep 22, 2006 | 34829 | 34897 | 34397 | 34799 | 131,281,600 | -31.00(-0.09%) |
Sep 21, 2006 | 35199 | 35332 | 34624 | 34830 | 198,934,000 | -367.00(-1.04%) |
Sep 20, 2006 | 35889 | 36069 | 34928 | 35197 | 153,831,600 | -689.00(-1.92%) |
Sep 19, 2006 | 36477 | 36487 | 35555 | 35886 | 115,664,896 | -597.00(-1.64%) |
Sep 18, 2006 | 36168 | 36670 | 36134 | 36483 | 68,704,200 | +313.00(+0.87%) |
Sep 15, 2006 | 36154 | 36469 | 35878 | 36170 | 81,902,200 | +16.00(+0.04%) |
Sep 14, 2006 | 36548 | 36680 | 36087 | 36154 | 91,091,800 | -396.00(-1.08%) |
Sep 13, 2006 | 36147 | 36726 | 36034 | 36550 | 142,775,808 | +403.00(+1.11%) |
Sep 12, 2006 | 35777 | 36147 | 35626 | 36147 | 127,765,600 | +375.00(+1.05%) |
Sep 11, 2006 | 36561 | 36561 | 35666 | 35772 | 158,480,496 | -786.00(-2.15%) |
Sep 08, 2006 | 36705 | 36725 | 36495 | 36558 | 80,359,000 | -152.00(-0.41%) |
Sep 07, 2006 | 37368 | 37368 | 36710 | 36710 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 37368 | 37368 | 36710 | 36710 | 99,016,400 | -658.00(-1.76%) |
Sep 05, 2006 | 37693 | 37693 | 37271 | 37368 | 104,148,400 | -325.00(-0.86%) |
Sep 04, 2006 | 37330 | 37739 | 37287 | 37693 | 83,711,000 | +364.00(+0.98%) |
Sep 01, 2006 | 36232 | 37329 | 36232 | 37329 | 98,953,400 | +1097.00(+3.03%) |
Aug 31, 2006 | 36313 | 36606 | 36013 | 36232 | 0 | -81.00(-0.22%) |
Aug 30, 2006 | 36303 | 36520 | 36125 | 36313 | 144,235,600 | +9.00(+0.02%) |
Aug 29, 2006 | 36384 | 36617 | 36013 | 36304 | 0 | -71.00(-0.20%) |
Aug 28, 2006 | 35958 | 36389 | 35649 | 36375 | 0 | +417.00(+1.16%) |
Aug 25, 2006 | 35795 | 36128 | 35586 | 35958 | 0 | +161.00(+0.45%) |
Aug 24, 2006 | 35514 | 35872 | 35123 | 35797 | 0 | +285.00(+0.80%) |
Aug 23, 2006 | 36675 | 36690 | 35512 | 35512 | 0 | -1166.00(-3.18%) |
Aug 22, 2006 | 37161 | 37255 | 36511 | 36678 | 0 | -483.00(-1.30%) |
Aug 21, 2006 | 37550 | 37550 | 37139 | 37161 | 0 | -391.00(-1.04%) |
Aug 18, 2006 | 37559 | 37589 | 37178 | 37552 | 0 | -7.00(-0.02%) |
Aug 17, 2006 | 37451 | 38022 | 37402 | 37559 | 0 | -119.00(-0.32%) |
Aug 16, 2006 | 37296 | 37697 | 37210 | 37678 | 0 | +382.00(+1.02%) |
Aug 15, 2006 | 36559 | 37417 | 36559 | 37296 | 0 | +739.00(+2.02%) |
Aug 14, 2006 | 36950 | 37184 | 36490 | 36557 | 0 | -387.00(-1.05%) |
Aug 11, 2006 | 37354 | 37502 | 36886 | 36944 | 0 | -410.00(-1.10%) |
Aug 10, 2006 | 37255 | 37423 | 36929 | 37354 | 0 | +99.00(+0.27%) |
Aug 09, 2006 | 37602 | 38086 | 37180 | 37255 | 0 | -345.00(-0.92%) |
Aug 08, 2006 | 37699 | 38081 | 37532 | 37600 | 0 | -98.00(-0.26%) |
Aug 07, 2006 | 37845 | 37879 | 37518 | 37698 | 0 | -150.00(-0.40%) |
Aug 04, 2006 | 37462 | 38172 | 37462 | 37848 | 0 | +397.00(+1.06%) |
Aug 03, 2006 | 37288 | 37688 | 36893 | 37451 | 0 | +163.00(+0.44%) |
Aug 02, 2006 | 36843 | 37481 | 36834 | 37288 | 0 | +449.00(+1.22%) |
Aug 01, 2006 | 37077 | 37084 | 36536 | 36839 | 0 | -238.00(-0.64%) |
Jul 31, 2006 | 37381 | 37399 | 37077 | 37077 | 0 | -304.00(-0.81%) |
Jul 28, 2006 | 36886 | 37522 | 36841 | 37381 | 0 | +493.00(+1.34%) |
Jul 27, 2006 | 36595 | 37112 | 36593 | 36888 | 0 | +294.00(+0.80%) |
Jul 26, 2006 | 36681 | 36951 | 36475 | 36594 | 0 | -87.00(-0.24%) |
Jul 25, 2006 | 36223 | 36709 | 36011 | 36681 | 0 | +457.00(+1.26%) |
Jul 24, 2006 | 35525 | 36283 | 35525 | 36224 | 0 | +714.00(+2.01%) |
Jul 21, 2006 | 35847 | 36144 | 35307 | 35510 | 0 | -337.00(-0.94%) |
Jul 20, 2006 | 36786 | 37043 | 35847 | 35847 | 0 | -938.00(-2.55%) |
Jul 19, 2006 | 35136 | 36785 | 35136 | 36785 | 0 | +1655.00(+4.71%) |
Jul 18, 2006 | 34871 | 35311 | 34591 | 35130 | 0 | +264.00(+0.76%) |
Jul 17, 2006 | 35344 | 35469 | 34814 | 34866 | 0 | -484.00(-1.37%) |
Jul 14, 2006 | 35353 | 35651 | 35001 | 35350 | 0 | -4.00(-0.01%) |
Jul 13, 2006 | 36221 | 36221 | 35344 | 35354 | 0 | -876.00(-2.42%) |
Jul 12, 2006 | 36555 | 36747 | 36189 | 36230 | 0 | -324.00(-0.89%) |
Jul 11, 2006 | 36137 | 36581 | 35590 | 36554 | 0 | +413.00(+1.14%) |
Jul 10, 2006 | 36107 | 36427 | 35863 | 36141 | 0 | +39.00(+0.11%) |
Jul 07, 2006 | 36541 | 36796 | 35850 | 36102 | 0 | -431.00(-1.18%) |
Jul 06, 2006 | 36380 | 36993 | 36380 | 36533 | 0 | +155.00(+0.43%) |
Jul 05, 2006 | 37366 | 37366 | 36304 | 36378 | 0 | -989.00(-2.65%) |
Jul 04, 2006 | 37358 | 37601 | 37188 | 37367 | 0 | +10.00(+0.03%) |
Jul 03, 2006 | 36629 | 37402 | 36534 | 37357 | 0 | +726.00(+1.98%) |
Jun 30, 2006 | 36487 | 37036 | 36359 | 36631 | 0 | +144.00(+0.39%) |
Jun 29, 2006 | 34835 | 36487 | 34835 | 36487 | 0 | +1652.00(+4.74%) |
Jun 28, 2006 | 34374 | 34837 | 34349 | 34835 | 0 | +459.00(+1.34%) |
Jun 27, 2006 | 34631 | 35015 | 34368 | 34376 | 0 | -255.00(-0.74%) |
Jun 26, 2006 | 34663 | 34875 | 34584 | 34631 | 0 | -30.00(-0.09%) |
Jun 23, 2006 | 34314 | 34864 | 33880 | 34661 | 0 | +344.00(+1.00%) |
Jun 22, 2006 | 34544 | 34714 | 34226 | 34317 | 0 | -230.00(-0.67%) |
Jun 21, 2006 | 33632 | 34601 | 33216 | 34547 | 0 | +915.00(+2.72%) |
Jun 20, 2006 | 33897 | 34156 | 33568 | 33632 | 0 | -265.00(-0.78%) |
Jun 19, 2006 | 34407 | 34669 | 33549 | 33897 | 0 | -502.00(-1.46%) |
Jun 16, 2006 | 32942 | 34543 | 32942 | 34399 | 0 | +1458.00(+4.43%) |
Jun 15, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +93.00(+0.28%) |
Jun 13, 2006 | 33535 | 33582 | 32824 | 32848 | 0 | -707.00(-2.11%) |
Jun 12, 2006 | 35083 | 35266 | 33537 | 33555 | 0 | -1520.00(-4.33%) |
Jun 09, 2006 | 35438 | 36181 | 35075 | 35075 | 0 | -363.00(-1.02%) |
Jun 08, 2006 | 35262 | 35608 | 34360 | 35438 | 0 | +174.00(+0.49%) |
Jun 07, 2006 | 36559 | 36771 | 35262 | 35264 | 0 | -1294.00(-3.54%) |
Jun 06, 2006 | 36740 | 36740 | 35673 | 36558 | 0 | -182.00(-0.50%) |
Jun 05, 2006 | 37939 | 37976 | 36670 | 36740 | 0 | -1202.00(-3.17%) |
Jun 02, 2006 | 37750 | 38437 | 37411 | 37942 | 0 | +194.00(+0.51%) |
Jun 01, 2006 | 36531 | 37748 | 36502 | 37748 | 0 | +1218.00(+3.33%) |
May 31, 2006 | 36414 | 37216 | 36362 | 36530 | 0 | +117.00(+0.32%) |
May 30, 2006 | 38149 | 38149 | 36413 | 36413 | 0 | -1732.00(-4.54%) |
May 29, 2006 | 38634 | 38734 | 38055 | 38145 | 0 | -361.00(-0.94%) |
May 26, 2006 | 37574 | 38510 | 37574 | 38506 | 0 | +937.00(+2.49%) |
May 25, 2006 | 35794 | 37569 | 35794 | 37569 | 0 | +1777.00(+4.96%) |
May 24, 2006 | 36104 | 36341 | 34911 | 35792 | 0 | -318.00(-0.88%) |
May 23, 2006 | 36498 | 37567 | 36099 | 36110 | 0 | -387.00(-1.06%) |
May 22, 2006 | 37732 | 37732 | 35664 | 36497 | 0 | -1236.00(-3.28%) |
May 19, 2006 | 37820 | 38465 | 37325 | 37733 | 0 | -74.00(-0.20%) |
May 18, 2006 | 38290 | 38591 | 37807 | 37807 | 0 | -484.00(-1.26%) |
May 17, 2006 | 39411 | 39411 | 38099 | 38291 | 0 | -1125.00(-2.85%) |
May 16, 2006 | 39271 | 39953 | 38923 | 39416 | 0 | +145.00(+0.37%) |
May 15, 2006 | 39688 | 40209 | 38871 | 39271 | 0 | -952.00(-2.37%) |
May 12, 2006 | 40847 | 40862 | 40121 | 40223 | 0 | -624.00(-1.53%) |
May 11, 2006 | 41758 | 42062 | 40777 | 40847 | 0 | -905.00(-2.17%) |
May 10, 2006 | 41981 | 41985 | 41418 | 41752 | 0 | -227.00(-0.54%) |
May 09, 2006 | 41505 | 42016 | 41446 | 41979 | 0 | +464.00(+1.12%) |
May 08, 2006 | 41417 | 41693 | 41095 | 41515 | 0 | +98.00(+0.24%) |
May 05, 2006 | 40976 | 41449 | 40976 | 41417 | 0 | +441.00(+1.08%) |
May 04, 2006 | 40926 | 41258 | 40894 | 40976 | 0 | +56.00(+0.14%) |
May 03, 2006 | 41016 | 41068 | 40574 | 40920 | 0 | -97.00(-0.24%) |
May 02, 2006 | 40365 | 41017 | 40277 | 41017 | 0 | +654.00(+1.62%) |
May 01, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +612.00(+1.54%) |
Apr 27, 2006 | 40410 | 40410 | 39631 | 39751 | 0 | -659.00(-1.63%) |
Apr 26, 2006 | 39739 | 40422 | 39739 | 40410 | 0 | +672.00(+1.69%) |
Apr 25, 2006 | 39753 | 39953 | 39577 | 39738 | 0 | -13.00(-0.03%) |
Apr 24, 2006 | 39775 | 40089 | 39616 | 39751 | 0 | -24.00(-0.06%) |
Apr 21, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | -163.00(-0.41%) |
Apr 19, 2006 | 39581 | 40026 | 39492 | 39938 | 0 | +366.00(+0.92%) |
Apr 18, 2006 | 38466 | 39584 | 38466 | 39572 | 0 | +1110.00(+2.89%) |
Apr 17, 2006 | 38086 | 38698 | 38086 | 38462 | 0 | +380.00(+1.00%) |
Apr 13, 2006 | 38426 | 38479 | 37984 | 38082 | 0 | -345.00(-0.90%) |
Apr 12, 2006 | 37901 | 38448 | 37816 | 38427 | 0 | +526.00(+1.39%) |
Apr 11, 2006 | 38478 | 38885 | 37823 | 37901 | 0 | -574.00(-1.49%) |
Apr 10, 2006 | 38927 | 38927 | 38239 | 38475 | 0 | -451.00(-1.16%) |
Apr 07, 2006 | 39285 | 39397 | 38630 | 38926 | 0 | -359.00(-0.91%) |
Apr 06, 2006 | 39053 | 39310 | 38700 | 39285 | 0 | +232.00(+0.59%) |
Apr 05, 2006 | 38803 | 39054 | 38475 | 39053 | 0 | +251.00(+0.65%) |
Apr 04, 2006 | 38718 | 39086 | 38606 | 38802 | 0 | +85.00(+0.22%) |
Apr 03, 2006 | 37952 | 38851 | 37952 | 38717 | 0 | +765.00(+2.02%) |
Apr 01, 2006 | 37783 | 38016 | 37619 | 37952 | 0 | +175.00(+0.46%) |
Mar 31, 2006 | 37493 | 38089 | 37469 | 37777 | 0 | +285.00(+0.76%) |
Mar 30, 2006 | 36684 | 37492 | 36684 | 37492 | 0 | +810.00(+2.21%) |
Mar 29, 2006 | 37640 | 37731 | 36682 | 36682 | 0 | -959.00(-2.55%) |
Mar 28, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +64.00(+0.17%) |
Mar 25, 2006 | 37473 | 37775 | 37301 | 37577 | 0 | +103.00(+0.27%) |
Mar 24, 2006 | 37850 | 38128 | 37207 | 37474 | 0 | -377.00(-1.00%) |
Mar 23, 2006 | 37398 | 37851 | 37156 | 37851 | 0 | +453.00(+1.21%) |
Mar 22, 2006 | 38204 | 38204 | 37351 | 37398 | 0 | -806.00(-2.11%) |
Mar 21, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +155.00(+0.41%) |
Mar 18, 2006 | 38159 | 38268 | 37769 | 38049 | 0 | -108.00(-0.28%) |
Mar 17, 2006 | 38245 | 38578 | 37962 | 38157 | 0 | -87.00(-0.23%) |
Mar 16, 2006 | 37546 | 38341 | 37543 | 38244 | 0 | +703.00(+1.87%) |
Mar 15, 2006 | 36789 | 37541 | 36417 | 37541 | 0 | +748.00(+2.03%) |
Mar 14, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | -98.00(-0.27%) |
Mar 11, 2006 | 36328 | 37161 | 36218 | 36891 | 0 | +579.00(+1.59%) |
Mar 10, 2006 | 37289 | 37739 | 36085 | 36312 | 0 | -977.00(-2.62%) |
Mar 09, 2006 | 37421 | 37421 | 36446 | 37289 | 0 | -134.00(-0.36%) |
Mar 08, 2006 | 38350 | 38350 | 37130 | 37423 | 0 | -931.00(-2.43%) |
Mar 07, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | -886.00(-2.26%) |
Mar 04, 2006 | 39129 | 39356 | 38716 | 39240 | 0 | +114.00(+0.29%) |
Mar 03, 2006 | 39182 | 39367 | 38989 | 39126 | 0 | -52.00(-0.13%) |
Mar 02, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +0.00(+0.00%) |