Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.700 | 7.780 | 7.480 | 7.670 | 414,441 | -0.02(-0.26%) |
Apr 27, 2007 | 7.670 | 7.770 | 7.550 | 7.690 | 332,445 | -0.02(-0.26%) |
Apr 26, 2007 | 7.500 | 7.780 | 7.420 | 7.710 | 650,580 | +0.06(+0.78%) |
Apr 25, 2007 | 8.100 | 8.100 | 7.640 | 7.650 | 987,600 | -0.15(-1.92%) |
Apr 24, 2007 | 7.650 | 7.850 | 7.450 | 7.800 | 379,700 | +0.24(+3.17%) |
Apr 23, 2007 | 7.710 | 7.710 | 7.550 | 7.560 | 490,500 | -0.13(-1.69%) |
Apr 20, 2007 | 7.850 | 7.850 | 7.640 | 7.690 | 559,200 | +0.05(+0.65%) |
Apr 19, 2007 | 7.800 | 7.810 | 7.410 | 7.640 | 966,200 | -0.19(-2.43%) |
Apr 18, 2007 | 7.840 | 7.900 | 7.760 | 7.830 | 479,300 | -0.06(-0.76%) |
Apr 17, 2007 | 7.950 | 7.950 | 7.600 | 7.890 | 785,200 | -0.11(-1.38%) |
Apr 16, 2007 | 7.550 | 8.120 | 7.470 | 8.000 | 3,261,850 | +0.59(+7.96%) |
Apr 13, 2007 | 7.120 | 7.530 | 7.050 | 7.410 | 3,529,200 | +0.30(+4.22%) |
Apr 12, 2007 | 6.920 | 7.200 | 6.810 | 7.110 | 3,200,038 | +0.15(+2.16%) |
Apr 11, 2007 | 6.600 | 6.990 | 6.540 | 6.960 | 1,207,600 | +0.38(+5.78%) |
Apr 10, 2007 | 6.590 | 6.600 | 6.470 | 6.580 | 202,732 | -0.01(-0.15%) |
Apr 09, 2007 | 6.580 | 6.700 | 6.500 | 6.590 | 1,796,300 | +0.03(+0.46%) |
Apr 05, 2007 | 6.290 | 6.560 | 6.280 | 6.560 | 608,300 | +0.27(+4.29%) |
Apr 04, 2007 | 6.280 | 6.300 | 6.060 | 6.290 | 450,600 | +0.02(+0.32%) |
Apr 03, 2007 | 6.550 | 6.600 | 6.230 | 6.270 | 517,300 | -0.18(-2.79%) |
Apr 02, 2007 | 6.800 | 6.800 | 6.410 | 6.450 | 337,900 | -0.05(-0.77%) |
Mar 30, 2007 | 6.480 | 6.540 | 6.350 | 6.500 | 320,400 | +0.04(+0.62%) |
Mar 29, 2007 | 6.620 | 6.650 | 6.410 | 6.460 | 265,400 | -0.10(-1.52%) |
Mar 28, 2007 | 6.460 | 6.640 | 6.400 | 6.560 | 1,044,500 | +0.08(+1.23%) |
Mar 27, 2007 | 6.700 | 6.750 | 6.430 | 6.480 | 545,500 | -0.12(-1.82%) |
Mar 26, 2007 | 6.400 | 6.690 | 6.281 | 6.600 | 1,035,800 | +0.34(+5.43%) |
Mar 23, 2007 | 6.390 | 6.490 | 6.250 | 6.260 | 270,200 | -0.15(-2.34%) |
Mar 22, 2007 | 6.670 | 6.790 | 6.360 | 6.410 | 757,000 | -0.13(-1.99%) |
Mar 21, 2007 | 5.760 | 6.605 | 5.760 | 6.540 | 2,214,500 | +0.24(+3.81%) |
Mar 20, 2007 | 5.950 | 6.310 | 5.940 | 6.300 | 816,400 | +0.37(+6.24%) |
Mar 19, 2007 | 5.820 | 6.180 | 5.770 | 5.930 | 1,440,100 | +0.16(+2.77%) |
Mar 16, 2007 | 5.750 | 5.980 | 5.720 | 5.770 | 1,222,400 | +0.03(+0.52%) |
Mar 15, 2007 | 5.400 | 5.880 | 5.380 | 5.740 | 407,800 | +0.28(+5.13%) |
Mar 14, 2007 | 5.430 | 5.570 | 5.340 | 5.460 | 476,900 | -0.06(-1.09%) |
Mar 13, 2007 | 5.530 | 5.550 | 5.400 | 5.520 | 217,500 | -0.01(-0.18%) |
Mar 12, 2007 | 5.480 | 5.570 | 5.400 | 5.530 | 335,400 | -0.02(-0.36%) |
Mar 09, 2007 | 5.700 | 5.750 | 5.350 | 5.550 | 560,400 | -0.09(-1.60%) |
Mar 08, 2007 | 5.410 | 5.720 | 5.350 | 5.640 | 285,400 | +0.28(+5.22%) |
Mar 07, 2007 | 5.340 | 5.520 | 5.180 | 5.360 | 226,200 | +0.00(+0.00%) |
Mar 06, 2007 | 5.100 | 5.480 | 5.090 | 5.360 | 316,800 | +0.33(+6.56%) |
Mar 05, 2007 | 4.450 | 5.300 | 4.450 | 5.030 | 449,400 | -0.32(-5.98%) |
Mar 02, 2007 | 5.420 | 5.520 | 5.220 | 5.350 | 300,200 | -0.12(-2.19%) |
Mar 01, 2007 | 5.220 | 5.550 | 5.210 | 5.470 | 525,037 | +0.00(+0.00%) |
Feb 28, 2007 | 5.420 | 5.540 | 5.260 | 5.470 | 358,600 | -0.06(-1.08%) |
Feb 27, 2007 | 5.200 | 5.650 | 4.950 | 5.530 | 456,800 | -0.21(-3.66%) |
Feb 26, 2007 | 5.700 | 5.839 | 5.650 | 5.740 | 1,009,390 | +0.10(+1.77%) |
Feb 23, 2007 | 5.700 | 5.700 | 5.480 | 5.640 | 159,900 | -0.06(-1.05%) |
Feb 22, 2007 | 5.750 | 5.790 | 5.600 | 5.700 | 550,500 | -0.05(-0.87%) |
Feb 21, 2007 | 5.450 | 5.790 | 5.450 | 5.750 | 205,900 | +0.22(+3.98%) |
Feb 20, 2007 | 5.550 | 5.580 | 5.420 | 5.530 | 166,200 | -0.02(-0.36%) |
Feb 16, 2007 | 5.560 | 5.600 | 5.370 | 5.550 | 314,900 | -0.02(-0.36%) |
Feb 15, 2007 | 5.690 | 5.720 | 5.510 | 5.570 | 286,100 | -0.11(-1.94%) |
Feb 14, 2007 | 5.770 | 5.800 | 5.640 | 5.680 | 319,878 | -0.10(-1.73%) |
Feb 13, 2007 | 5.790 | 5.840 | 5.760 | 5.780 | 151,133 | +0.01(+0.17%) |
Feb 12, 2007 | 5.760 | 5.880 | 5.760 | 5.770 | 1,564,935 | -0.05(-0.86%) |
Feb 09, 2007 | 5.750 | 5.900 | 5.750 | 5.820 | 226,500 | +0.06(+1.04%) |
Feb 08, 2007 | 5.840 | 5.880 | 5.700 | 5.760 | 138,500 | -0.11(-1.87%) |
Feb 07, 2007 | 5.850 | 5.880 | 5.760 | 5.870 | 199,500 | +0.03(+0.51%) |
Feb 06, 2007 | 5.740 | 5.970 | 5.730 | 5.840 | 951,900 | +0.19(+3.36%) |
Feb 05, 2007 | 5.740 | 5.770 | 5.650 | 5.650 | 157,500 | -0.09(-1.57%) |
Feb 02, 2007 | 5.730 | 5.800 | 5.700 | 5.740 | 143,500 | +0.03(+0.53%) |
Feb 01, 2007 | 5.780 | 5.860 | 5.690 | 5.710 | 451,700 | -0.07(-1.21%) |
Jan 31, 2007 | 5.700 | 5.850 | 5.570 | 5.780 | 460,600 | +0.08(+1.40%) |
Jan 30, 2007 | 5.820 | 5.820 | 5.560 | 5.700 | 166,900 | -0.12(-2.06%) |
Jan 29, 2007 | 5.800 | 5.920 | 5.700 | 5.820 | 192,500 | +0.09(+1.57%) |
Jan 26, 2007 | 5.740 | 5.760 | 5.550 | 5.730 | 322,200 | +0.00(+0.00%) |
Jan 25, 2007 | 5.850 | 5.850 | 5.670 | 5.730 | 402,900 | -0.10(-1.72%) |
Jan 24, 2007 | 6.020 | 6.110 | 5.750 | 5.830 | 2,881,200 | -0.05(-0.85%) |
Jan 23, 2007 | 5.640 | 6.110 | 5.610 | 5.880 | 1,310,100 | +0.29(+5.19%) |
Jan 22, 2007 | 5.250 | 5.630 | 5.250 | 5.590 | 466,700 | +0.12(+2.19%) |
Jan 19, 2007 | 5.340 | 5.550 | 5.300 | 5.470 | 760,000 | +0.08(+1.48%) |
Jan 18, 2007 | 5.320 | 5.420 | 5.220 | 5.390 | 336,200 | +0.04(+0.75%) |
Jan 17, 2007 | 5.330 | 5.410 | 5.220 | 5.350 | 444,100 | -0.04(-0.74%) |
Jan 16, 2007 | 5.540 | 5.550 | 5.300 | 5.390 | 244,400 | -0.09(-1.64%) |
Jan 12, 2007 | 5.250 | 5.520 | 5.210 | 5.480 | 342,300 | +0.22(+4.18%) |
Jan 11, 2007 | 5.300 | 5.410 | 5.220 | 5.260 | 1,671,100 | -0.02(-0.38%) |
Jan 10, 2007 | 5.290 | 5.310 | 5.200 | 5.280 | 113,500 | -0.06(-1.12%) |
Jan 09, 2007 | 5.430 | 5.430 | 5.240 | 5.340 | 208,900 | -0.11(-2.02%) |
Jan 08, 2007 | 5.470 | 5.510 | 5.360 | 5.450 | 279,100 | -0.10(-1.80%) |
Jan 05, 2007 | 5.570 | 5.580 | 5.440 | 5.550 | 398,700 | -0.07(-1.25%) |
Jan 04, 2007 | 5.550 | 5.690 | 5.400 | 5.620 | 293,200 | +0.10(+1.81%) |
Jan 03, 2007 | 5.580 | 5.640 | 5.440 | 5.520 | 515,800 | +0.01(+0.18%) |
Dec 29, 2006 | 5.530 | 5.640 | 5.330 | 5.510 | 346,000 | -0.04(-0.72%) |
Dec 28, 2006 | 5.670 | 5.670 | 5.460 | 5.550 | 239,800 | +0.00(+0.00%) |
Dec 27, 2006 | 5.630 | 5.670 | 5.500 | 5.550 | 167,200 | +0.06(+1.09%) |
Dec 26, 2006 | 5.530 | 5.760 | 5.420 | 5.490 | 158,400 | +0.08(+1.48%) |
Dec 22, 2006 | 5.200 | 5.460 | 5.180 | 5.410 | 1,965,100 | +0.24(+4.64%) |
Dec 21, 2006 | 5.190 | 5.220 | 5.090 | 5.170 | 492,300 | +0.02(+0.39%) |
Dec 20, 2006 | 5.200 | 5.200 | 5.100 | 5.150 | 119,700 | +0.00(+0.00%) |
Dec 19, 2006 | 5.100 | 5.170 | 4.940 | 5.150 | 323,200 | +0.04(+0.78%) |
Dec 18, 2006 | 5.230 | 5.410 | 5.080 | 5.110 | 333,000 | -0.05(-0.97%) |
Dec 15, 2006 | 4.940 | 5.350 | 4.900 | 5.160 | 536,700 | +0.23(+4.67%) |
Dec 14, 2006 | 5.000 | 5.000 | 4.850 | 4.930 | 159,300 | -0.07(-1.40%) |
Dec 13, 2006 | 5.070 | 5.070 | 4.870 | 5.000 | 132,900 | +0.00(+0.00%) |
Dec 12, 2006 | 5.070 | 5.110 | 4.950 | 5.000 | 203,800 | -0.04(-0.79%) |
Dec 11, 2006 | 5.080 | 5.220 | 4.920 | 5.040 | 135,500 | -0.03(-0.59%) |
Dec 08, 2006 | 5.020 | 5.110 | 5.020 | 5.070 | 222,500 | +0.07(+1.40%) |
Dec 07, 2006 | 5.050 | 5.070 | 4.870 | 5.000 | 374,800 | -0.08(-1.57%) |
Dec 06, 2006 | 4.740 | 5.110 | 4.740 | 5.080 | 1,344,900 | +0.32(+6.72%) |
Dec 05, 2006 | 4.720 | 4.780 | 4.640 | 4.760 | 632,200 | +0.07(+1.49%) |
Dec 04, 2006 | 4.560 | 4.750 | 4.560 | 4.690 | 639,000 | +0.15(+3.30%) |
Dec 01, 2006 | 4.500 | 4.630 | 4.480 | 4.540 | 309,200 | -0.02(-0.44%) |
Nov 30, 2006 | 4.530 | 4.650 | 4.530 | 4.560 | 399,900 | +0.06(+1.33%) |
Nov 29, 2006 | 4.350 | 4.520 | 4.350 | 4.500 | 403,100 | +0.15(+3.45%) |
Nov 28, 2006 | 4.330 | 4.400 | 4.300 | 4.350 | 223,100 | +0.02(+0.46%) |
Nov 27, 2006 | 4.310 | 4.400 | 4.280 | 4.330 | 290,500 | +0.00(+0.00%) |
Nov 24, 2006 | 4.290 | 4.390 | 4.270 | 4.330 | 722,700 | +0.01(+0.23%) |
Nov 22, 2006 | 4.350 | 4.350 | 4.260 | 4.320 | 63,300 | -0.02(-0.46%) |
Nov 21, 2006 | 4.370 | 4.390 | 4.290 | 4.340 | 209,100 | -0.02(-0.46%) |
Nov 20, 2006 | 4.290 | 4.390 | 4.170 | 4.360 | 3,729,500 | +0.08(+1.87%) |
Nov 17, 2006 | 4.250 | 4.320 | 4.150 | 4.280 | 192,800 | +0.03(+0.71%) |
Nov 16, 2006 | 4.380 | 4.400 | 4.160 | 4.250 | 395,700 | -0.07(-1.62%) |
Nov 15, 2006 | 4.310 | 4.430 | 4.260 | 4.320 | 928,800 | +0.02(+0.47%) |
Nov 14, 2006 | 4.230 | 4.320 | 4.200 | 4.300 | 730,800 | +0.14(+3.37%) |
Nov 13, 2006 | 4.030 | 4.180 | 4.000 | 4.160 | 171,600 | +0.13(+3.23%) |
Nov 10, 2006 | 4.180 | 4.190 | 3.970 | 4.030 | 375,400 | -0.16(-3.82%) |
Nov 09, 2006 | 4.230 | 4.230 | 4.140 | 4.190 | 2,032,300 | -0.01(-0.24%) |
Nov 08, 2006 | 4.120 | 4.250 | 4.120 | 4.200 | 188,900 | +0.04(+0.96%) |
Nov 07, 2006 | 4.170 | 4.240 | 4.130 | 4.160 | 238,900 | -0.03(-0.72%) |
Nov 06, 2006 | 4.200 | 4.230 | 4.150 | 4.190 | 188,500 | +0.05(+1.21%) |
Nov 03, 2006 | 4.170 | 4.260 | 4.100 | 4.140 | 72,500 | -0.01(-0.24%) |
Nov 02, 2006 | 4.040 | 4.370 | 4.030 | 4.150 | 215,500 | +0.06(+1.47%) |
Nov 01, 2006 | 4.290 | 4.300 | 3.990 | 4.090 | 186,400 | -0.19(-4.44%) |
Oct 31, 2006 | 4.370 | 4.370 | 4.260 | 4.280 | 140,500 | -0.05(-1.15%) |
Oct 30, 2006 | 4.150 | 4.370 | 4.150 | 4.330 | 125,500 | +0.17(+4.09%) |
Oct 27, 2006 | 4.310 | 4.360 | 4.160 | 4.160 | 513,000 | -0.15(-3.48%) |
Oct 26, 2006 | 4.300 | 4.380 | 4.280 | 4.310 | 2,523,400 | +0.10(+2.38%) |
Oct 25, 2006 | 4.200 | 4.250 | 4.090 | 4.210 | 99,700 | +0.02(+0.48%) |
Oct 24, 2006 | 4.310 | 4.320 | 4.170 | 4.190 | 91,200 | -0.12(-2.78%) |
Oct 23, 2006 | 4.350 | 4.410 | 4.280 | 4.310 | 177,600 | -0.04(-0.92%) |
Oct 20, 2006 | 4.450 | 4.450 | 4.320 | 4.350 | 122,100 | -0.03(-0.68%) |
Oct 19, 2006 | 4.250 | 4.470 | 4.240 | 4.380 | 191,600 | +0.13(+3.06%) |
Oct 18, 2006 | 4.250 | 4.300 | 4.200 | 4.250 | 92,000 | +0.03(+0.71%) |
Oct 17, 2006 | 4.340 | 4.340 | 4.200 | 4.220 | 84,200 | -0.13(-2.99%) |
Oct 16, 2006 | 4.270 | 4.350 | 4.250 | 4.350 | 147,900 | +0.11(+2.59%) |
Oct 13, 2006 | 4.250 | 4.280 | 4.200 | 4.240 | 129,800 | +0.01(+0.24%) |
Oct 12, 2006 | 4.200 | 4.300 | 4.140 | 4.230 | 213,000 | +0.08(+1.93%) |
Oct 11, 2006 | 4.100 | 4.240 | 4.050 | 4.150 | 126,400 | +0.05(+1.22%) |
Oct 10, 2006 | 4.120 | 4.130 | 4.040 | 4.100 | 90,800 | -0.01(-0.24%) |
Oct 09, 2006 | 4.220 | 4.260 | 4.030 | 4.110 | 140,000 | -0.10(-2.38%) |
Oct 06, 2006 | 4.170 | 4.260 | 4.150 | 4.210 | 60,400 | +0.01(+0.24%) |
Oct 05, 2006 | 4.180 | 4.230 | 4.160 | 4.200 | 146,300 | +0.02(+0.48%) |
Oct 04, 2006 | 3.970 | 4.200 | 3.950 | 4.180 | 158,200 | +0.21(+5.29%) |
Oct 03, 2006 | 4.010 | 4.060 | 3.950 | 3.970 | 114,000 | -0.06(-1.49%) |
Oct 02, 2006 | 4.150 | 4.150 | 3.940 | 4.030 | 440,300 | -0.16(-3.82%) |
Sep 29, 2006 | 4.160 | 4.220 | 4.120 | 4.190 | 459,400 | +0.02(+0.48%) |
Sep 28, 2006 | 4.100 | 4.210 | 4.050 | 4.170 | 138,400 | +0.09(+2.21%) |
Sep 27, 2006 | 4.020 | 4.150 | 4.020 | 4.080 | 527,100 | +0.05(+1.24%) |
Sep 26, 2006 | 4.260 | 4.260 | 4.020 | 4.030 | 111,800 | -0.21(-4.95%) |
Sep 25, 2006 | 4.110 | 4.320 | 4.070 | 4.240 | 101,500 | +0.13(+3.16%) |
Sep 22, 2006 | 4.100 | 4.140 | 4.020 | 4.110 | 468,300 | -0.02(-0.48%) |
Sep 21, 2006 | 4.170 | 4.220 | 4.100 | 4.130 | 719,100 | -0.01(-0.24%) |
Sep 20, 2006 | 4.300 | 4.300 | 4.100 | 4.140 | 386,300 | -0.16(-3.72%) |
Sep 19, 2006 | 4.010 | 4.350 | 3.900 | 4.300 | 350,100 | +0.29(+7.23%) |
Sep 18, 2006 | 4.090 | 4.110 | 4.010 | 4.010 | 94,000 | -0.09(-2.20%) |
Sep 15, 2006 | 4.140 | 4.150 | 4.050 | 4.100 | 343,000 | +0.00(+0.00%) |
Sep 14, 2006 | 4.070 | 4.140 | 4.060 | 4.100 | 224,600 | +0.00(+0.00%) |
Sep 13, 2006 | 4.100 | 4.110 | 4.040 | 4.100 | 134,000 | +0.03(+0.74%) |
Sep 12, 2006 | 4.000 | 4.090 | 3.980 | 4.070 | 100,700 | +0.06(+1.50%) |
Sep 11, 2006 | 4.010 | 4.040 | 3.930 | 4.010 | 68,600 | -0.01(-0.25%) |
Sep 08, 2006 | 4.050 | 4.050 | 3.980 | 4.020 | 389,100 | -0.03(-0.74%) |
Sep 07, 2006 | 3.920 | 4.060 | 3.920 | 4.050 | 420,000 | +0.10(+2.53%) |
Sep 06, 2006 | 4.050 | 4.070 | 3.950 | 3.950 | 176,100 | -0.14(-3.42%) |
Sep 05, 2006 | 4.160 | 4.180 | 4.010 | 4.090 | 418,600 | -0.07(-1.68%) |
Sep 01, 2006 | 4.140 | 4.240 | 4.000 | 4.160 | 224,500 | +0.03(+0.73%) |
Aug 31, 2006 | 4.440 | 4.440 | 3.870 | 4.130 | 1,131,200 | -0.26(-5.92%) |
Aug 30, 2006 | 4.440 | 4.500 | 4.360 | 4.390 | 203,200 | -0.06(-1.35%) |
Aug 29, 2006 | 4.240 | 4.470 | 4.220 | 4.450 | 665,700 | +0.26(+6.21%) |
Aug 28, 2006 | 4.200 | 4.210 | 4.100 | 4.190 | 234,200 | +0.02(+0.48%) |
Aug 25, 2006 | 4.120 | 4.180 | 4.090 | 4.170 | 249,800 | +0.03(+0.72%) |
Aug 24, 2006 | 4.210 | 4.250 | 4.020 | 4.140 | 222,200 | -0.04(-0.96%) |
Aug 23, 2006 | 4.030 | 4.200 | 3.940 | 4.180 | 134,800 | +0.19(+4.76%) |
Aug 22, 2006 | 4.000 | 4.050 | 3.870 | 3.990 | 179,700 | -0.02(-0.50%) |
Aug 21, 2006 | 4.040 | 4.043 | 3.980 | 4.010 | 30,400 | -0.06(-1.47%) |
Aug 18, 2006 | 4.100 | 4.100 | 3.980 | 4.070 | 44,200 | +0.01(+0.25%) |
Aug 17, 2006 | 4.050 | 4.100 | 4.000 | 4.060 | 73,900 | -0.03(-0.73%) |
Aug 16, 2006 | 4.140 | 4.150 | 4.000 | 4.090 | 412,000 | -0.01(-0.24%) |
Aug 15, 2006 | 4.150 | 4.190 | 4.050 | 4.100 | 62,100 | +0.04(+0.99%) |
Aug 14, 2006 | 4.120 | 4.180 | 4.030 | 4.060 | 96,100 | -0.04(-0.98%) |
Aug 11, 2006 | 3.790 | 4.230 | 3.790 | 4.100 | 251,900 | -0.31(-7.03%) |
Aug 10, 2006 | 4.040 | 4.450 | 3.980 | 4.410 | 52,000 | +0.34(+8.35%) |
Aug 09, 2006 | 4.260 | 4.260 | 4.010 | 4.070 | 63,400 | -0.09(-2.16%) |
Aug 08, 2006 | 4.370 | 4.440 | 4.100 | 4.160 | 104,700 | -0.19(-4.37%) |
Aug 07, 2006 | 4.370 | 4.380 | 4.270 | 4.350 | 61,600 | -0.09(-2.03%) |
Aug 04, 2006 | 4.500 | 4.500 | 4.360 | 4.440 | 66,200 | -0.04(-0.89%) |
Aug 03, 2006 | 4.420 | 4.520 | 4.400 | 4.480 | 246,700 | +0.01(+0.22%) |
Aug 02, 2006 | 4.430 | 4.510 | 4.430 | 4.470 | 26,000 | +0.06(+1.36%) |
Aug 01, 2006 | 4.520 | 4.520 | 4.350 | 4.410 | 56,200 | -0.18(-3.92%) |
Jul 31, 2006 | 4.470 | 4.600 | 4.310 | 4.590 | 137,900 | +0.04(+0.88%) |
Jul 28, 2006 | 4.400 | 4.600 | 4.380 | 4.550 | 157,100 | +0.18(+4.12%) |
Jul 27, 2006 | 4.380 | 4.420 | 4.150 | 4.370 | 66,700 | +0.04(+0.92%) |
Jul 26, 2006 | 4.400 | 4.460 | 4.300 | 4.330 | 97,000 | -0.16(-3.56%) |
Jul 25, 2006 | 4.450 | 4.570 | 4.320 | 4.490 | 118,100 | +0.06(+1.35%) |
Jul 24, 2006 | 4.220 | 4.440 | 4.190 | 4.430 | 96,800 | +0.21(+4.98%) |
Jul 21, 2006 | 4.220 | 4.250 | 4.050 | 4.220 | 147,100 | -0.06(-1.40%) |
Jul 20, 2006 | 4.550 | 4.570 | 4.210 | 4.280 | 78,500 | -0.21(-4.68%) |
Jul 19, 2006 | 4.530 | 4.580 | 4.390 | 4.490 | 115,100 | -0.01(-0.22%) |
Jul 18, 2006 | 4.400 | 4.520 | 4.280 | 4.500 | 63,700 | +0.16(+3.69%) |
Jul 17, 2006 | 4.120 | 4.460 | 4.120 | 4.340 | 75,300 | +0.15(+3.58%) |
Jul 14, 2006 | 4.050 | 4.310 | 4.030 | 4.190 | 93,300 | +0.04(+0.96%) |
Jul 13, 2006 | 4.300 | 4.430 | 4.110 | 4.150 | 145,500 | -0.26(-5.90%) |
Jul 12, 2006 | 4.550 | 4.570 | 4.400 | 4.410 | 89,600 | -0.17(-3.71%) |
Jul 11, 2006 | 4.370 | 4.580 | 4.300 | 4.580 | 61,100 | +0.16(+3.62%) |
Jul 10, 2006 | 4.290 | 4.450 | 4.290 | 4.420 | 34,000 | +0.13(+3.03%) |
Jul 07, 2006 | 4.330 | 4.580 | 4.250 | 4.290 | 73,500 | -0.21(-4.67%) |
Jul 06, 2006 | 4.470 | 4.500 | 4.330 | 4.500 | 72,200 | +0.02(+0.45%) |
Jul 05, 2006 | 4.400 | 4.500 | 4.300 | 4.480 | 71,400 | -0.08(-1.75%) |
Jul 03, 2006 | 4.420 | 4.580 | 4.390 | 4.560 | 124,900 | +0.03(+0.66%) |
Jun 30, 2006 | 4.530 | 4.530 | 4.240 | 4.530 | 183,400 | -0.02(-0.44%) |
Jun 29, 2006 | 4.340 | 4.550 | 4.050 | 4.550 | 146,000 | +0.26(+6.06%) |
Jun 28, 2006 | 4.300 | 4.370 | 4.170 | 4.290 | 101,600 | -0.01(-0.23%) |
Jun 27, 2006 | 4.300 | 4.390 | 4.260 | 4.300 | 96,500 | +0.01(+0.23%) |
Jun 26, 2006 | 4.180 | 4.350 | 4.180 | 4.290 | 81,700 | +0.13(+3.12%) |
Jun 23, 2006 | 4.250 | 4.320 | 4.150 | 4.160 | 87,800 | -0.17(-3.93%) |
Jun 22, 2006 | 4.480 | 4.480 | 4.230 | 4.330 | 87,300 | -0.20(-4.42%) |
Jun 21, 2006 | 4.420 | 4.580 | 4.410 | 4.530 | 118,500 | +0.13(+2.95%) |
Jun 20, 2006 | 4.230 | 4.420 | 4.230 | 4.400 | 286,800 | +0.17(+4.02%) |
Jun 19, 2006 | 4.180 | 4.280 | 4.060 | 4.230 | 134,500 | +0.02(+0.48%) |
Jun 16, 2006 | 4.440 | 4.440 | 4.160 | 4.210 | 743,800 | -0.24(-5.39%) |
Jun 15, 2006 | 4.280 | 4.490 | 4.200 | 4.450 | 102,700 | +0.25(+5.95%) |
Jun 14, 2006 | 4.010 | 4.210 | 4.000 | 4.200 | 52,700 | +0.17(+4.22%) |
Jun 13, 2006 | 4.000 | 4.110 | 4.000 | 4.030 | 78,600 | +0.03(+0.75%) |
Jun 12, 2006 | 4.010 | 4.100 | 3.990 | 4.000 | 80,500 | -0.03(-0.74%) |
Jun 09, 2006 | 4.250 | 4.260 | 4.030 | 4.030 | 55,500 | -0.17(-4.05%) |
Jun 08, 2006 | 4.050 | 4.250 | 4.000 | 4.200 | 108,000 | +0.14(+3.45%) |
Jun 07, 2006 | 4.110 | 4.180 | 4.020 | 4.060 | 60,800 | +0.00(+0.00%) |
Jun 06, 2006 | 4.150 | 4.180 | 4.010 | 4.060 | 95,300 | -0.09(-2.17%) |
Jun 05, 2006 | 4.290 | 4.290 | 4.150 | 4.150 | 170,400 | -0.18(-4.16%) |
Jun 02, 2006 | 4.350 | 4.370 | 4.120 | 4.330 | 133,500 | +0.06(+1.41%) |
Jun 01, 2006 | 4.040 | 4.270 | 4.020 | 4.270 | 99,800 | +0.24(+5.96%) |
May 31, 2006 | 4.220 | 4.230 | 4.000 | 4.030 | 122,700 | -0.17(-4.05%) |
May 30, 2006 | 4.300 | 4.300 | 4.150 | 4.200 | 101,200 | -0.15(-3.45%) |
May 26, 2006 | 4.310 | 4.380 | 4.280 | 4.350 | 98,600 | +0.12(+2.84%) |
May 25, 2006 | 4.220 | 4.290 | 4.160 | 4.230 | 96,000 | +0.05(+1.20%) |
May 24, 2006 | 4.000 | 4.240 | 3.950 | 4.180 | 90,900 | +0.17(+4.24%) |
May 23, 2006 | 4.150 | 4.240 | 4.000 | 4.010 | 96,500 | -0.12(-2.91%) |
May 22, 2006 | 4.010 | 4.170 | 3.960 | 4.130 | 115,000 | +0.08(+1.98%) |
May 19, 2006 | 4.000 | 4.100 | 3.950 | 4.050 | 180,200 | +0.01(+0.25%) |
May 18, 2006 | 4.060 | 4.110 | 4.040 | 4.040 | 35,000 | -0.03(-0.74%) |
May 17, 2006 | 3.990 | 4.150 | 3.930 | 4.070 | 84,000 | +0.02(+0.49%) |
May 16, 2006 | 3.920 | 4.120 | 3.920 | 4.050 | 440,400 | +0.13(+3.32%) |
May 15, 2006 | 3.150 | 4.040 | 3.170 | 3.920 | 151,100 | -0.08(-2.00%) |
May 12, 2006 | 3.510 | 4.250 | 3.510 | 4.000 | 243,100 | -0.08(-1.96%) |
May 11, 2006 | 3.690 | 4.250 | 3.690 | 4.080 | 169,900 | -0.16(-3.77%) |
May 10, 2006 | 4.290 | 4.310 | 4.230 | 4.240 | 102,000 | -0.05(-1.17%) |
May 09, 2006 | 4.450 | 4.460 | 4.280 | 4.290 | 216,800 | -0.18(-4.03%) |
May 08, 2006 | 4.420 | 4.500 | 4.410 | 4.470 | 42,100 | -0.02(-0.45%) |
May 05, 2006 | 4.500 | 4.510 | 4.470 | 4.490 | 39,500 | +0.03(+0.67%) |
May 04, 2006 | 4.370 | 4.480 | 4.320 | 4.460 | 58,200 | +0.05(+1.13%) |
May 03, 2006 | 4.460 | 4.480 | 4.330 | 4.410 | 101,300 | -0.04(-0.90%) |
May 02, 2006 | 4.470 | 4.480 | 4.400 | 4.450 | 120,900 | -0.06(-1.33%) |