Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.000 | 4.230 | 3.920 | 4.010 | 159,975 | +0.03(+0.75%) |
Apr 27, 2007 | 4.050 | 4.100 | 3.980 | 3.980 | 125,118 | -0.11(-2.69%) |
Apr 26, 2007 | 4.000 | 4.110 | 3.980 | 4.090 | 121,817 | +0.09(+2.25%) |
Apr 25, 2007 | 4.030 | 4.030 | 3.960 | 4.000 | 82,852 | +0.00(+0.00%) |
Apr 24, 2007 | 3.990 | 4.020 | 3.920 | 4.000 | 105,911 | +0.04(+1.01%) |
Apr 23, 2007 | 4.050 | 4.060 | 3.900 | 3.960 | 106,049 | -0.06(-1.49%) |
Apr 20, 2007 | 3.950 | 4.040 | 3.900 | 4.020 | 76,806 | +0.07(+1.77%) |
Apr 19, 2007 | 3.990 | 4.050 | 3.890 | 3.950 | 204,056 | +0.02(+0.51%) |
Apr 18, 2007 | 3.860 | 3.970 | 3.760 | 3.930 | 208,760 | +0.04(+1.03%) |
Apr 17, 2007 | 4.000 | 4.040 | 3.820 | 3.890 | 398,847 | -0.08(-2.02%) |
Apr 16, 2007 | 4.250 | 4.250 | 3.930 | 3.970 | 712,155 | -0.24(-5.70%) |
Apr 13, 2007 | 4.200 | 4.250 | 4.110 | 4.210 | 191,078 | -0.02(-0.47%) |
Apr 12, 2007 | 4.220 | 4.320 | 4.180 | 4.230 | 1,620,719 | -0.03(-0.70%) |
Apr 11, 2007 | 4.210 | 4.330 | 4.210 | 4.260 | 255,660 | -0.08(-1.84%) |
Apr 10, 2007 | 4.420 | 4.490 | 4.250 | 4.340 | 304,457 | -0.11(-2.47%) |
Apr 09, 2007 | 4.620 | 4.640 | 4.450 | 4.450 | 202,428 | -0.15(-3.26%) |
Apr 05, 2007 | 4.910 | 4.910 | 4.480 | 4.600 | 351,534 | -0.24(-4.96%) |
Apr 04, 2007 | 4.970 | 5.020 | 4.750 | 4.840 | 263,851 | -0.21(-4.16%) |
Apr 03, 2007 | 5.000 | 5.050 | 4.880 | 5.050 | 44,882 | +0.10(+2.02%) |
Apr 02, 2007 | 4.790 | 4.950 | 4.760 | 4.950 | 60,544 | +0.16(+3.34%) |
Mar 30, 2007 | 4.940 | 4.940 | 4.750 | 4.790 | 68,412 | -0.16(-3.23%) |
Mar 29, 2007 | 4.990 | 5.020 | 4.900 | 4.950 | 81,026 | +0.01(+0.22%) |
Mar 28, 2007 | 5.100 | 5.100 | 4.900 | 4.939 | 68,003 | -0.16(-3.16%) |
Mar 27, 2007 | 5.080 | 5.120 | 5.060 | 5.100 | 75,252 | -0.02(-0.39%) |
Mar 26, 2007 | 5.120 | 5.190 | 5.090 | 5.120 | 77,012 | +0.04(+0.79%) |
Mar 23, 2007 | 5.120 | 5.150 | 5.070 | 5.080 | 75,430 | -0.03(-0.59%) |
Mar 22, 2007 | 5.000 | 5.150 | 5.000 | 5.110 | 101,773 | +0.08(+1.59%) |
Mar 21, 2007 | 5.060 | 5.060 | 4.963 | 5.030 | 53,871 | -0.03(-0.59%) |
Mar 20, 2007 | 5.120 | 5.170 | 5.010 | 5.060 | 79,277 | -0.05(-0.98%) |
Mar 19, 2007 | 5.050 | 5.170 | 5.050 | 5.110 | 133,079 | +0.08(+1.59%) |
Mar 16, 2007 | 5.000 | 5.060 | 4.970 | 5.030 | 71,781 | +0.04(+0.80%) |
Mar 15, 2007 | 5.060 | 5.090 | 4.910 | 4.990 | 154,073 | -0.10(-1.96%) |
Mar 14, 2007 | 5.250 | 5.260 | 5.050 | 5.090 | 123,979 | -0.11(-2.12%) |
Mar 13, 2007 | 5.160 | 5.240 | 5.050 | 5.200 | 112,487 | +0.04(+0.78%) |
Mar 12, 2007 | 5.020 | 5.230 | 4.980 | 5.160 | 289,475 | +0.14(+2.79%) |
Mar 09, 2007 | 4.920 | 5.040 | 4.910 | 5.020 | 222,341 | +0.15(+3.08%) |
Mar 08, 2007 | 4.900 | 4.920 | 4.850 | 4.870 | 65,326 | -0.01(-0.20%) |
Mar 07, 2007 | 4.830 | 5.040 | 4.830 | 4.880 | 71,999 | -0.05(-1.01%) |
Mar 06, 2007 | 4.810 | 4.930 | 4.810 | 4.930 | 148,992 | +0.12(+2.49%) |
Mar 05, 2007 | 4.810 | 4.960 | 4.720 | 4.810 | 243,024 | +0.04(+0.84%) |
Mar 02, 2007 | 4.680 | 4.770 | 4.630 | 4.770 | 155,288 | +0.05(+1.06%) |
Mar 01, 2007 | 4.750 | 4.850 | 4.550 | 4.720 | 577,647 | -0.19(-3.87%) |
Feb 28, 2007 | 4.910 | 5.000 | 4.710 | 4.910 | 327,923 | -0.01(-0.20%) |
Feb 27, 2007 | 5.180 | 5.200 | 4.820 | 4.920 | 361,003 | -0.31(-5.93%) |
Feb 26, 2007 | 5.160 | 5.240 | 5.150 | 5.230 | 96,641 | +0.05(+0.97%) |
Feb 23, 2007 | 5.170 | 5.210 | 5.110 | 5.180 | 120,568 | +0.05(+0.97%) |
Feb 22, 2007 | 5.310 | 5.320 | 5.070 | 5.130 | 96,044 | -0.20(-3.75%) |
Feb 21, 2007 | 5.350 | 5.380 | 5.300 | 5.330 | 163,535 | -0.01(-0.19%) |
Feb 20, 2007 | 5.320 | 5.410 | 5.270 | 5.340 | 103,895 | +0.04(+0.75%) |
Feb 16, 2007 | 5.330 | 5.330 | 5.260 | 5.300 | 35,010 | -0.01(-0.23%) |
Feb 15, 2007 | 5.090 | 5.450 | 5.040 | 5.312 | 153,542 | +0.19(+3.75%) |
Feb 14, 2007 | 5.030 | 5.140 | 5.030 | 5.120 | 55,198 | +0.07(+1.39%) |
Feb 13, 2007 | 4.940 | 5.060 | 4.860 | 5.050 | 231,619 | +0.17(+3.48%) |
Feb 12, 2007 | 4.900 | 4.950 | 4.850 | 4.880 | 72,025 | -0.06(-1.21%) |
Feb 09, 2007 | 5.000 | 5.080 | 4.860 | 4.940 | 64,124 | -0.06(-1.20%) |
Feb 08, 2007 | 5.040 | 5.050 | 4.790 | 5.000 | 169,447 | -0.02(-0.40%) |
Feb 07, 2007 | 5.000 | 5.020 | 4.980 | 5.020 | 55,459 | +0.02(+0.40%) |
Feb 06, 2007 | 5.060 | 5.060 | 4.970 | 5.000 | 91,212 | -0.02(-0.40%) |
Feb 05, 2007 | 4.720 | 5.190 | 4.720 | 5.020 | 82,662 | +0.14(+2.87%) |
Feb 02, 2007 | 4.806 | 4.910 | 4.800 | 4.880 | 100,899 | +0.02(+0.41%) |
Feb 01, 2007 | 4.790 | 4.950 | 4.760 | 4.860 | 96,668 | +0.08(+1.67%) |
Jan 31, 2007 | 4.720 | 4.790 | 4.700 | 4.780 | 46,126 | +0.05(+1.06%) |
Jan 30, 2007 | 4.790 | 4.790 | 4.700 | 4.730 | 28,487 | -0.04(-0.84%) |
Jan 29, 2007 | 4.690 | 4.770 | 4.690 | 4.770 | 38,966 | +0.04(+0.85%) |
Jan 26, 2007 | 4.700 | 4.730 | 4.700 | 4.730 | 17,625 | -0.01(-0.21%) |
Jan 25, 2007 | 4.690 | 4.790 | 4.670 | 4.740 | 172,984 | +0.03(+0.64%) |
Jan 24, 2007 | 4.720 | 4.730 | 4.670 | 4.710 | 63,853 | -0.01(-0.21%) |
Jan 23, 2007 | 4.630 | 4.730 | 4.630 | 4.720 | 76,971 | +0.06(+1.29%) |
Jan 22, 2007 | 4.670 | 4.740 | 4.620 | 4.660 | 85,063 | -0.04(-0.85%) |
Jan 19, 2007 | 4.400 | 4.720 | 4.266 | 4.700 | 159,021 | +0.27(+6.09%) |
Jan 18, 2007 | 4.720 | 4.720 | 4.350 | 4.430 | 149,110 | -0.29(-6.14%) |
Jan 17, 2007 | 4.830 | 4.910 | 4.700 | 4.720 | 163,257 | -0.15(-3.08%) |
Jan 16, 2007 | 4.840 | 4.920 | 4.760 | 4.870 | 65,933 | +0.03(+0.62%) |
Jan 12, 2007 | 4.680 | 4.840 | 4.660 | 4.840 | 94,213 | +0.16(+3.42%) |
Jan 11, 2007 | 4.510 | 4.740 | 4.510 | 4.680 | 55,331 | +0.16(+3.54%) |
Jan 10, 2007 | 4.410 | 4.550 | 4.160 | 4.520 | 211,718 | +0.00(+0.00%) |
Jan 09, 2007 | 4.600 | 4.600 | 4.470 | 4.520 | 131,342 | -0.09(-1.95%) |
Jan 08, 2007 | 4.550 | 4.640 | 4.550 | 4.610 | 103,738 | +0.03(+0.66%) |
Jan 05, 2007 | 4.670 | 4.730 | 4.580 | 4.580 | 93,179 | -0.10(-2.14%) |
Jan 04, 2007 | 4.680 | 4.720 | 4.660 | 4.680 | 165,088 | -0.03(-0.64%) |
Jan 03, 2007 | 4.710 | 4.850 | 4.650 | 4.710 | 151,394 | -0.01(-0.21%) |
Dec 29, 2006 | 4.750 | 4.850 | 4.720 | 4.720 | 58,894 | +0.00(+0.00%) |
Dec 28, 2006 | 4.650 | 4.770 | 4.640 | 4.720 | 63,470 | +0.03(+0.64%) |
Dec 27, 2006 | 4.540 | 4.760 | 4.540 | 4.690 | 100,552 | +0.12(+2.63%) |
Dec 26, 2006 | 4.620 | 4.700 | 4.460 | 4.570 | 107,039 | -0.08(-1.72%) |
Dec 22, 2006 | 4.650 | 4.700 | 4.600 | 4.650 | 54,287 | -0.02(-0.43%) |
Dec 21, 2006 | 4.810 | 4.900 | 4.660 | 4.670 | 52,419 | -0.14(-2.91%) |
Dec 20, 2006 | 4.820 | 4.850 | 4.740 | 4.810 | 116,653 | +0.07(+1.48%) |
Dec 19, 2006 | 4.660 | 4.850 | 4.660 | 4.740 | 132,743 | +0.02(+0.42%) |
Dec 18, 2006 | 4.600 | 4.830 | 4.560 | 4.720 | 306,385 | +0.09(+1.94%) |
Dec 15, 2006 | 4.900 | 5.090 | 4.610 | 4.630 | 1,617,612 | -0.36(-7.21%) |
Dec 14, 2006 | 4.880 | 5.050 | 4.810 | 4.990 | 129,760 | +0.09(+1.84%) |
Dec 13, 2006 | 4.950 | 5.010 | 4.820 | 4.900 | 81,143 | -0.09(-1.80%) |
Dec 12, 2006 | 5.100 | 5.100 | 4.890 | 4.990 | 108,017 | -0.09(-1.77%) |
Dec 11, 2006 | 4.950 | 5.100 | 4.900 | 5.080 | 89,642 | +0.09(+1.80%) |
Dec 08, 2006 | 5.050 | 5.090 | 4.930 | 4.990 | 164,101 | -0.10(-1.96%) |
Dec 07, 2006 | 5.170 | 5.170 | 5.040 | 5.090 | 68,332 | -0.09(-1.74%) |
Dec 06, 2006 | 5.130 | 5.190 | 5.010 | 5.180 | 56,668 | +0.07(+1.37%) |
Dec 05, 2006 | 5.140 | 5.170 | 5.030 | 5.110 | 140,467 | -0.04(-0.78%) |
Dec 04, 2006 | 4.980 | 5.280 | 4.980 | 5.150 | 122,832 | +0.10(+1.98%) |
Dec 01, 2006 | 5.010 | 5.150 | 4.750 | 5.050 | 340,292 | -0.13(-2.51%) |
Nov 30, 2006 | 5.200 | 5.250 | 5.150 | 5.180 | 124,900 | -0.04(-0.77%) |
Nov 29, 2006 | 5.220 | 5.310 | 5.160 | 5.220 | 99,505 | -0.02(-0.38%) |
Nov 28, 2006 | 5.330 | 5.330 | 5.150 | 5.240 | 110,036 | -0.11(-2.06%) |
Nov 27, 2006 | 5.250 | 5.390 | 5.200 | 5.350 | 172,791 | +0.16(+3.08%) |
Nov 24, 2006 | 5.310 | 5.310 | 5.150 | 5.190 | 63,656 | -0.12(-2.26%) |
Nov 22, 2006 | 5.340 | 5.390 | 5.200 | 5.310 | 98,536 | -0.04(-0.75%) |
Nov 21, 2006 | 5.240 | 5.390 | 5.170 | 5.350 | 73,720 | +0.08(+1.52%) |
Nov 20, 2006 | 5.410 | 5.470 | 5.130 | 5.270 | 293,912 | -0.10(-1.78%) |
Nov 17, 2006 | 5.320 | 5.430 | 5.260 | 5.365 | 96,445 | -0.00(-0.09%) |
Nov 16, 2006 | 5.240 | 5.490 | 5.200 | 5.370 | 267,393 | +0.15(+2.87%) |
Nov 15, 2006 | 5.150 | 5.490 | 5.030 | 5.220 | 234,393 | +0.07(+1.36%) |
Nov 14, 2006 | 5.310 | 5.330 | 5.020 | 5.150 | 135,560 | -0.14(-2.65%) |
Nov 13, 2006 | 4.930 | 5.330 | 4.900 | 5.290 | 140,441 | +0.36(+7.30%) |
Nov 10, 2006 | 5.220 | 5.370 | 4.930 | 4.930 | 248,540 | -0.25(-4.83%) |
Nov 09, 2006 | 5.050 | 5.380 | 5.040 | 5.180 | 508,989 | +0.14(+2.78%) |
Nov 08, 2006 | 4.850 | 5.046 | 4.720 | 5.040 | 201,303 | +0.19(+3.92%) |
Nov 07, 2006 | 4.920 | 5.030 | 4.830 | 4.850 | 108,438 | -0.11(-2.22%) |
Nov 06, 2006 | 4.870 | 5.120 | 4.850 | 4.960 | 349,844 | +0.21(+4.42%) |
Nov 03, 2006 | 4.800 | 4.840 | 4.700 | 4.750 | 70,224 | -0.01(-0.21%) |
Nov 02, 2006 | 4.760 | 4.890 | 4.700 | 4.760 | 130,345 | +0.00(+0.00%) |
Nov 01, 2006 | 4.730 | 4.910 | 4.640 | 4.760 | 336,488 | +0.09(+1.93%) |
Oct 31, 2006 | 5.050 | 5.050 | 4.580 | 4.670 | 293,057 | +0.13(+2.86%) |
Oct 30, 2006 | 4.800 | 4.810 | 4.540 | 4.540 | 148,626 | -0.27(-5.61%) |
Oct 27, 2006 | 4.780 | 4.900 | 4.750 | 4.810 | 36,239 | +0.03(+0.63%) |
Oct 26, 2006 | 4.930 | 4.930 | 4.760 | 4.780 | 53,258 | -0.03(-0.62%) |
Oct 25, 2006 | 4.610 | 4.890 | 4.580 | 4.810 | 91,133 | +0.16(+3.44%) |
Oct 24, 2006 | 4.560 | 4.690 | 4.550 | 4.650 | 42,033 | -0.05(-1.06%) |
Oct 23, 2006 | 4.470 | 4.700 | 4.450 | 4.700 | 45,852 | +0.18(+3.98%) |
Oct 20, 2006 | 4.520 | 4.580 | 4.460 | 4.520 | 41,909 | -0.05(-1.09%) |
Oct 19, 2006 | 4.490 | 4.590 | 4.470 | 4.570 | 41,013 | +0.07(+1.56%) |
Oct 18, 2006 | 4.590 | 4.670 | 4.430 | 4.500 | 105,816 | -0.09(-1.96%) |
Oct 17, 2006 | 4.520 | 4.750 | 4.520 | 4.590 | 121,737 | +0.06(+1.32%) |
Oct 16, 2006 | 4.590 | 4.620 | 4.500 | 4.530 | 99,261 | -0.03(-0.66%) |
Oct 13, 2006 | 4.750 | 4.750 | 4.420 | 4.560 | 205,873 | -0.17(-3.59%) |
Oct 12, 2006 | 4.800 | 4.880 | 4.700 | 4.730 | 50,159 | -0.02(-0.42%) |
Oct 11, 2006 | 4.870 | 4.890 | 4.750 | 4.750 | 71,754 | -0.12(-2.46%) |
Oct 10, 2006 | 4.990 | 4.990 | 4.770 | 4.870 | 75,020 | -0.12(-2.40%) |
Oct 09, 2006 | 5.010 | 5.150 | 4.740 | 4.990 | 107,651 | +0.00(+0.00%) |
Oct 06, 2006 | 5.000 | 5.200 | 4.760 | 4.990 | 140,169 | +0.01(+0.20%) |
Oct 05, 2006 | 4.700 | 5.110 | 4.700 | 4.980 | 574,462 | +0.31(+6.64%) |
Oct 04, 2006 | 4.400 | 4.680 | 4.210 | 4.670 | 283,606 | +0.48(+11.46%) |
Oct 03, 2006 | 4.150 | 4.350 | 4.150 | 4.190 | 84,221 | -0.11(-2.56%) |
Oct 02, 2006 | 4.300 | 4.390 | 4.160 | 4.300 | 139,150 | +0.04(+0.94%) |
Sep 29, 2006 | 3.900 | 4.360 | 3.900 | 4.260 | 223,984 | +0.35(+8.95%) |
Sep 28, 2006 | 3.900 | 3.970 | 3.810 | 3.910 | 100,405 | -0.01(-0.26%) |
Sep 27, 2006 | 3.960 | 4.100 | 3.840 | 3.920 | 235,731 | -0.01(-0.25%) |
Sep 26, 2006 | 3.920 | 3.970 | 3.790 | 3.930 | 41,502 | +0.07(+1.81%) |
Sep 25, 2006 | 3.990 | 3.990 | 3.830 | 3.860 | 24,401 | -0.13(-3.26%) |
Sep 22, 2006 | 3.810 | 4.000 | 3.800 | 3.990 | 31,481 | +0.18(+4.72%) |
Sep 21, 2006 | 3.900 | 3.900 | 3.790 | 3.810 | 24,273 | -0.07(-1.80%) |
Sep 20, 2006 | 3.900 | 3.946 | 3.850 | 3.880 | 21,784 | +0.00(+0.00%) |
Sep 19, 2006 | 4.000 | 4.000 | 3.780 | 3.880 | 68,555 | -0.16(-3.96%) |
Sep 18, 2006 | 3.910 | 4.040 | 3.910 | 4.040 | 77,078 | +0.10(+2.54%) |
Sep 15, 2006 | 3.900 | 4.000 | 3.790 | 3.940 | 119,091 | +0.05(+1.29%) |
Sep 14, 2006 | 3.670 | 3.890 | 3.610 | 3.890 | 83,568 | +0.20(+5.42%) |
Sep 13, 2006 | 3.640 | 3.700 | 3.610 | 3.690 | 44,698 | +0.04(+1.10%) |
Sep 12, 2006 | 3.450 | 3.690 | 3.450 | 3.650 | 240,476 | +0.17(+4.89%) |
Sep 11, 2006 | 3.370 | 3.480 | 3.350 | 3.480 | 64,519 | +0.05(+1.55%) |
Sep 08, 2006 | 3.430 | 3.510 | 3.380 | 3.427 | 71,651 | -0.00(-0.09%) |
Sep 07, 2006 | 3.250 | 3.430 | 3.240 | 3.430 | 91,400 | +0.12(+3.63%) |
Sep 06, 2006 | 3.250 | 3.390 | 3.210 | 3.310 | 91,895 | +0.05(+1.53%) |
Sep 05, 2006 | 3.190 | 3.320 | 3.190 | 3.260 | 52,180 | +0.00(+0.00%) |
Sep 01, 2006 | 3.300 | 3.360 | 3.200 | 3.260 | 33,547 | -0.06(-1.81%) |
Aug 31, 2006 | 3.300 | 3.390 | 3.240 | 3.320 | 165,785 | -0.01(-0.30%) |
Aug 30, 2006 | 3.400 | 3.410 | 3.210 | 3.330 | 39,117 | -0.04(-1.19%) |
Aug 29, 2006 | 3.420 | 3.560 | 3.300 | 3.370 | 55,876 | -0.05(-1.46%) |
Aug 28, 2006 | 3.410 | 3.590 | 3.010 | 3.420 | 71,678 | +0.03(+0.88%) |
Aug 25, 2006 | 3.340 | 3.410 | 3.310 | 3.390 | 156,789 | +0.05(+1.50%) |
Aug 24, 2006 | 3.200 | 3.340 | 3.170 | 3.340 | 94,680 | +0.18(+5.70%) |
Aug 23, 2006 | 3.270 | 3.270 | 3.150 | 3.160 | 78,670 | -0.10(-3.07%) |
Aug 22, 2006 | 3.080 | 3.270 | 3.070 | 3.260 | 78,289 | +0.16(+5.16%) |
Aug 21, 2006 | 3.050 | 3.110 | 3.050 | 3.100 | 22,860 | +0.00(+0.00%) |
Aug 18, 2006 | 3.100 | 3.110 | 3.050 | 3.100 | 100,200 | +0.02(+0.65%) |
Aug 17, 2006 | 3.060 | 3.110 | 3.050 | 3.080 | 55,063 | -0.02(-0.65%) |
Aug 16, 2006 | 3.080 | 3.100 | 3.060 | 3.100 | 40,640 | +0.04(+1.31%) |
Aug 15, 2006 | 3.110 | 3.110 | 3.040 | 3.060 | 67,500 | -0.05(-1.61%) |
Aug 14, 2006 | 3.170 | 3.180 | 3.100 | 3.110 | 32,943 | -0.04(-1.27%) |
Aug 11, 2006 | 3.140 | 3.150 | 3.030 | 3.150 | 69,641 | -0.02(-0.63%) |
Aug 10, 2006 | 3.140 | 3.180 | 3.140 | 3.170 | 55,890 | +0.01(+0.32%) |
Aug 09, 2006 | 3.170 | 3.180 | 3.150 | 3.160 | 26,252 | +0.01(+0.32%) |
Aug 08, 2006 | 3.150 | 3.170 | 3.105 | 3.150 | 36,117 | +0.02(+0.64%) |
Aug 07, 2006 | 3.140 | 3.180 | 3.050 | 3.130 | 29,080 | -0.01(-0.32%) |
Aug 04, 2006 | 3.260 | 3.260 | 3.140 | 3.140 | 28,664 | -0.07(-2.18%) |
Aug 03, 2006 | 3.200 | 3.270 | 3.140 | 3.210 | 42,820 | -0.06(-1.70%) |
Aug 02, 2006 | 3.140 | 3.360 | 3.060 | 3.265 | 79,305 | +0.19(+6.02%) |
Aug 01, 2006 | 2.870 | 3.100 | 2.800 | 3.080 | 86,660 | +0.24(+8.45%) |
Jul 31, 2006 | 2.840 | 2.910 | 2.760 | 2.840 | 104,426 | -0.14(-4.70%) |
Jul 28, 2006 | 3.070 | 3.090 | 2.960 | 2.980 | 30,492 | -0.13(-4.18%) |
Jul 27, 2006 | 3.030 | 3.130 | 3.030 | 3.110 | 35,614 | +0.08(+2.64%) |
Jul 26, 2006 | 3.100 | 3.180 | 3.030 | 3.030 | 27,802 | -0.02(-0.66%) |
Jul 25, 2006 | 3.000 | 3.210 | 2.980 | 3.050 | 45,585 | +0.08(+2.69%) |
Jul 24, 2006 | 2.947 | 3.030 | 2.810 | 2.970 | 51,484 | +0.04(+1.37%) |
Jul 21, 2006 | 3.030 | 3.140 | 2.920 | 2.930 | 125,113 | -0.10(-3.30%) |
Jul 20, 2006 | 3.120 | 3.120 | 2.950 | 3.030 | 60,798 | -0.11(-3.50%) |
Jul 19, 2006 | 3.030 | 3.220 | 3.030 | 3.140 | 119,764 | +0.11(+3.63%) |
Jul 18, 2006 | 3.420 | 3.440 | 3.000 | 3.030 | 105,160 | -0.35(-10.36%) |
Jul 17, 2006 | 3.400 | 3.690 | 3.340 | 3.380 | 57,289 | -0.03(-0.88%) |
Jul 14, 2006 | 3.580 | 3.600 | 3.330 | 3.410 | 29,931 | -0.14(-3.94%) |
Jul 13, 2006 | 3.650 | 3.670 | 3.550 | 3.550 | 38,446 | -0.16(-4.31%) |
Jul 12, 2006 | 3.650 | 3.710 | 3.630 | 3.710 | 62,745 | +0.02(+0.54%) |
Jul 11, 2006 | 3.590 | 3.690 | 3.570 | 3.690 | 38,950 | +0.10(+2.79%) |
Jul 10, 2006 | 3.640 | 3.650 | 3.530 | 3.590 | 48,892 | -0.05(-1.37%) |
Jul 07, 2006 | 3.760 | 3.760 | 3.530 | 3.640 | 31,916 | -0.12(-3.19%) |
Jul 06, 2006 | 3.460 | 3.760 | 3.366 | 3.760 | 75,413 | +0.30(+8.67%) |
Jul 05, 2006 | 3.300 | 3.480 | 3.260 | 3.460 | 73,030 | +0.09(+2.67%) |
Jul 03, 2006 | 3.250 | 3.390 | 3.180 | 3.370 | 82,225 | +0.13(+4.01%) |
Jun 30, 2006 | 3.220 | 3.340 | 3.210 | 3.240 | 132,598 | +0.01(+0.31%) |
Jun 29, 2006 | 3.060 | 3.270 | 3.030 | 3.230 | 39,700 | +0.16(+5.21%) |
Jun 28, 2006 | 3.150 | 3.160 | 2.980 | 3.070 | 96,054 | -0.04(-1.29%) |
Jun 27, 2006 | 3.130 | 3.150 | 3.080 | 3.110 | 32,293 | -0.09(-2.81%) |
Jun 26, 2006 | 3.260 | 3.270 | 3.070 | 3.200 | 28,000 | -0.08(-2.44%) |
Jun 23, 2006 | 3.240 | 3.300 | 3.200 | 3.280 | 41,750 | +0.04(+1.23%) |
Jun 22, 2006 | 3.090 | 3.350 | 3.090 | 3.240 | 154,511 | +0.14(+4.52%) |
Jun 21, 2006 | 2.880 | 3.110 | 2.880 | 3.100 | 85,798 | +0.17(+5.80%) |
Jun 20, 2006 | 2.910 | 2.970 | 2.760 | 2.930 | 124,091 | -0.01(-0.34%) |
Jun 19, 2006 | 3.060 | 3.090 | 2.930 | 2.940 | 53,317 | -0.14(-4.55%) |
Jun 16, 2006 | 3.100 | 3.240 | 3.030 | 3.080 | 34,018 | -0.13(-4.05%) |
Jun 15, 2006 | 3.020 | 3.220 | 2.900 | 3.210 | 79,998 | +0.20(+6.64%) |
Jun 14, 2006 | 2.780 | 3.250 | 2.750 | 3.010 | 117,165 | +0.17(+5.99%) |
Jun 13, 2006 | 2.840 | 3.370 | 2.680 | 2.840 | 311,663 | -0.03(-1.05%) |
Jun 12, 2006 | 3.250 | 3.290 | 2.760 | 2.870 | 154,732 | -0.40(-12.23%) |
Jun 09, 2006 | 3.450 | 3.450 | 3.270 | 3.270 | 40,220 | -0.18(-5.22%) |
Jun 08, 2006 | 3.620 | 3.620 | 3.310 | 3.450 | 126,904 | -0.23(-6.25%) |
Jun 07, 2006 | 3.660 | 3.810 | 3.580 | 3.680 | 36,663 | +0.07(+1.94%) |
Jun 06, 2006 | 3.670 | 3.760 | 3.510 | 3.610 | 85,517 | -0.11(-2.96%) |
Jun 05, 2006 | 3.730 | 3.770 | 3.620 | 3.720 | 30,305 | -0.06(-1.59%) |
Jun 02, 2006 | 3.840 | 3.840 | 3.650 | 3.780 | 58,375 | +0.03(+0.80%) |
Jun 01, 2006 | 3.430 | 3.750 | 3.430 | 3.750 | 95,120 | +0.30(+8.70%) |
May 31, 2006 | 3.410 | 3.610 | 3.330 | 3.450 | 73,641 | -0.04(-1.15%) |
May 30, 2006 | 3.510 | 3.540 | 3.320 | 3.490 | 102,970 | -0.01(-0.29%) |
May 26, 2006 | 3.440 | 3.560 | 3.420 | 3.500 | 60,561 | +0.05(+1.45%) |
May 25, 2006 | 3.290 | 3.540 | 3.290 | 3.450 | 83,186 | -0.02(-0.58%) |
May 24, 2006 | 3.730 | 3.730 | 3.200 | 3.470 | 238,413 | -0.33(-8.68%) |
May 23, 2006 | 3.790 | 3.840 | 3.730 | 3.800 | 74,545 | +0.05(+1.33%) |
May 22, 2006 | 3.710 | 3.820 | 3.420 | 3.750 | 194,695 | -0.05(-1.32%) |
May 19, 2006 | 3.820 | 3.890 | 3.690 | 3.800 | 88,816 | -0.06(-1.55%) |
May 18, 2006 | 3.850 | 3.930 | 3.790 | 3.860 | 65,638 | -0.01(-0.26%) |
May 17, 2006 | 3.890 | 3.920 | 3.710 | 3.870 | 69,510 | -0.04(-1.02%) |
May 16, 2006 | 3.630 | 3.930 | 3.630 | 3.910 | 181,747 | +0.21(+5.68%) |
May 15, 2006 | 4.090 | 4.160 | 3.600 | 3.700 | 329,679 | -0.43(-10.41%) |
May 12, 2006 | 4.330 | 4.400 | 4.090 | 4.130 | 123,316 | -0.20(-4.62%) |
May 11, 2006 | 4.390 | 4.450 | 4.280 | 4.330 | 209,072 | -0.03(-0.69%) |
May 10, 2006 | 4.290 | 4.490 | 4.250 | 4.360 | 279,855 | +0.03(+0.69%) |
May 09, 2006 | 4.200 | 4.350 | 4.140 | 4.330 | 42,912 | +0.07(+1.64%) |
May 08, 2006 | 4.370 | 4.450 | 4.050 | 4.260 | 121,509 | -0.09(-2.07%) |
May 05, 2006 | 4.170 | 4.500 | 3.830 | 4.350 | 235,331 | +0.21(+5.07%) |
May 04, 2006 | 4.020 | 4.200 | 4.020 | 4.140 | 160,472 | +0.12(+2.99%) |
May 03, 2006 | 3.940 | 4.020 | 3.760 | 4.020 | 97,912 | +0.01(+0.25%) |
May 02, 2006 | 4.100 | 4.100 | 3.950 | 4.010 | 47,869 | -0.08(-1.96%) |