Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.404 | 4.404 | 4.216 | 4.284 | 205,245 | -0.09(-2.07%) |
Apr 27, 2007 | 4.314 | 4.457 | 4.291 | 4.374 | 123,115 | +0.04(+0.87%) |
Apr 26, 2007 | 4.321 | 4.525 | 4.269 | 4.337 | 92,514 | -0.01(-0.17%) |
Apr 25, 2007 | 4.337 | 4.374 | 4.291 | 4.344 | 114,185 | -0.01(-0.17%) |
Apr 24, 2007 | 4.231 | 4.367 | 4.199 | 4.352 | 131,278 | +0.11(+2.67%) |
Apr 23, 2007 | 4.284 | 4.284 | 4.186 | 4.239 | 69,870 | -0.06(-1.40%) |
Apr 20, 2007 | 4.269 | 4.328 | 4.193 | 4.299 | 149,488 | +0.11(+2.52%) |
Apr 19, 2007 | 4.223 | 4.269 | 4.133 | 4.193 | 91,847 | -0.05(-1.07%) |
Apr 18, 2007 | 4.404 | 4.404 | 4.216 | 4.239 | 136,271 | -0.20(-4.42%) |
Apr 17, 2007 | 4.397 | 4.450 | 4.261 | 4.435 | 235,300 | +0.03(+0.68%) |
Apr 16, 2007 | 4.329 | 4.420 | 4.321 | 4.404 | 139,939 | +0.11(+2.46%) |
Apr 13, 2007 | 4.080 | 4.321 | 4.065 | 4.299 | 314,131 | +0.23(+5.75%) |
Apr 12, 2007 | 3.997 | 4.080 | 3.997 | 4.065 | 373,946 | +0.02(+0.56%) |
Apr 11, 2007 | 4.035 | 4.042 | 3.982 | 4.042 | 173,974 | +0.02(+0.56%) |
Apr 10, 2007 | 3.975 | 4.035 | 3.975 | 4.020 | 98,692 | +0.04(+0.95%) |
Apr 09, 2007 | 4.012 | 4.027 | 3.959 | 3.982 | 468,924 | -0.05(-1.12%) |
Apr 05, 2007 | 4.012 | 4.042 | 3.959 | 4.027 | 136,916 | +0.01(+0.19%) |
Apr 04, 2007 | 3.997 | 4.035 | 3.975 | 4.020 | 203,283 | +0.02(+0.57%) |
Apr 03, 2007 | 4.035 | 4.058 | 3.997 | 3.997 | 143,301 | -0.03(-0.75%) |
Apr 02, 2007 | 4.042 | 4.073 | 3.944 | 4.027 | 134,078 | -0.02(-0.37%) |
Mar 30, 2007 | 4.012 | 4.042 | 3.982 | 4.042 | 236,372 | +0.04(+0.94%) |
Mar 29, 2007 | 3.982 | 4.012 | 3.959 | 4.005 | 194,823 | -0.01(-0.19%) |
Mar 28, 2007 | 4.073 | 4.080 | 3.975 | 4.012 | 401,057 | -0.08(-1.85%) |
Mar 27, 2007 | 4.118 | 4.118 | 4.005 | 4.088 | 118,058 | -0.03(-0.73%) |
Mar 26, 2007 | 4.065 | 4.118 | 4.035 | 4.118 | 86,135 | +0.04(+0.92%) |
Mar 23, 2007 | 4.118 | 4.125 | 4.012 | 4.080 | 106,382 | -0.04(-0.92%) |
Mar 22, 2007 | 4.125 | 4.125 | 4.073 | 4.118 | 203,061 | +0.00(+0.00%) |
Mar 21, 2007 | 4.035 | 4.118 | 4.035 | 4.118 | 180,360 | +0.08(+1.87%) |
Mar 20, 2007 | 4.042 | 4.073 | 3.997 | 4.042 | 147,900 | -0.01(-0.19%) |
Mar 19, 2007 | 4.035 | 4.118 | 3.975 | 4.050 | 187,271 | +0.04(+0.94%) |
Mar 16, 2007 | 4.012 | 4.058 | 3.952 | 4.012 | 462,684 | +0.01(+0.19%) |
Mar 15, 2007 | 4.050 | 4.088 | 3.922 | 4.005 | 404,589 | -0.06(-1.48%) |
Mar 14, 2007 | 4.065 | 4.133 | 4.050 | 4.065 | 427,540 | -0.02(-0.37%) |
Mar 13, 2007 | 4.073 | 4.133 | 4.035 | 4.080 | 332,006 | +0.01(+0.19%) |
Mar 12, 2007 | 4.050 | 4.088 | 4.027 | 4.073 | 122,757 | +0.02(+0.56%) |
Mar 09, 2007 | 4.080 | 4.080 | 4.020 | 4.050 | 183,383 | +0.01(+0.19%) |
Mar 08, 2007 | 4.027 | 4.058 | 3.997 | 4.042 | 183,598 | +0.04(+0.94%) |
Mar 07, 2007 | 3.937 | 4.027 | 3.922 | 4.005 | 381,405 | +0.05(+1.14%) |
Mar 06, 2007 | 3.990 | 4.035 | 3.937 | 3.959 | 238,379 | +0.02(+0.38%) |
Mar 05, 2007 | 3.922 | 4.035 | 3.892 | 3.944 | 216,317 | -0.02(-0.38%) |
Mar 02, 2007 | 3.967 | 4.035 | 3.922 | 3.959 | 645,110 | -0.05(-1.13%) |
Mar 01, 2007 | 3.922 | 4.058 | 3.884 | 4.005 | 171,707 | +0.02(+0.38%) |
Feb 28, 2007 | 3.959 | 4.058 | 3.922 | 3.990 | 328,816 | +0.02(+0.57%) |
Feb 27, 2007 | 4.012 | 4.095 | 3.929 | 3.967 | 260,276 | -0.11(-2.59%) |
Feb 26, 2007 | 4.050 | 4.095 | 4.012 | 4.073 | 119,856 | +0.02(+0.37%) |
Feb 23, 2007 | 4.148 | 4.148 | 3.997 | 4.058 | 208,482 | -0.11(-2.54%) |
Feb 22, 2007 | 4.148 | 4.171 | 4.095 | 4.163 | 135,227 | +0.02(+0.55%) |
Feb 21, 2007 | 4.110 | 4.171 | 4.073 | 4.140 | 322,580 | -0.01(-0.18%) |
Feb 20, 2007 | 4.163 | 4.163 | 4.042 | 4.148 | 160,094 | +0.02(+0.36%) |
Feb 16, 2007 | 4.163 | 4.171 | 4.080 | 4.133 | 215,635 | -0.02(-0.45%) |
Feb 15, 2007 | 4.095 | 4.163 | 4.073 | 4.152 | 255,006 | +0.08(+1.94%) |
Feb 14, 2007 | 4.080 | 4.133 | 3.997 | 4.073 | 243,097 | +0.06(+1.50%) |
Feb 13, 2007 | 3.944 | 4.027 | 3.922 | 4.012 | 167,666 | +0.08(+2.11%) |
Feb 12, 2007 | 4.080 | 4.088 | 3.922 | 3.929 | 190,346 | -0.13(-3.16%) |
Feb 09, 2007 | 4.005 | 4.080 | 3.959 | 4.058 | 298,337 | +0.05(+1.13%) |
Feb 08, 2007 | 3.831 | 4.042 | 3.831 | 4.012 | 454,975 | -0.34(-7.80%) |
Feb 07, 2007 | 4.306 | 4.367 | 4.276 | 4.352 | 539,010 | +0.08(+1.94%) |
Feb 06, 2007 | 4.246 | 4.306 | 4.201 | 4.269 | 354,578 | +0.05(+1.25%) |
Feb 05, 2007 | 4.239 | 4.314 | 4.178 | 4.216 | 251,048 | +0.02(+0.54%) |
Feb 02, 2007 | 4.223 | 4.276 | 4.080 | 4.193 | 344,263 | -0.03(-0.71%) |
Feb 01, 2007 | 4.171 | 4.389 | 4.148 | 4.223 | 606,523 | +0.19(+4.67%) |
Jan 31, 2007 | 3.944 | 4.042 | 3.899 | 4.035 | 262,627 | +0.06(+1.52%) |
Jan 30, 2007 | 3.944 | 3.990 | 3.824 | 3.975 | 187,190 | +0.00(+0.00%) |
Jan 29, 2007 | 3.846 | 4.035 | 3.846 | 3.975 | 273,556 | +0.08(+1.93%) |
Jan 26, 2007 | 3.861 | 3.922 | 3.809 | 3.899 | 157,472 | +0.04(+0.98%) |
Jan 25, 2007 | 3.914 | 3.914 | 3.824 | 3.861 | 134,313 | -0.02(-0.39%) |
Jan 24, 2007 | 3.846 | 3.892 | 3.824 | 3.877 | 96,972 | +0.05(+1.18%) |
Jan 23, 2007 | 3.846 | 3.892 | 3.809 | 3.831 | 120,498 | +0.01(+0.20%) |
Jan 22, 2007 | 3.892 | 3.892 | 3.801 | 3.824 | 149,568 | -0.07(-1.74%) |
Jan 19, 2007 | 3.824 | 3.892 | 3.824 | 3.892 | 119,649 | +0.06(+1.57%) |
Jan 18, 2007 | 3.846 | 3.877 | 3.816 | 3.831 | 173,850 | -0.02(-0.59%) |
Jan 17, 2007 | 3.854 | 3.877 | 3.846 | 3.854 | 138,099 | -0.03(-0.78%) |
Jan 16, 2007 | 3.944 | 3.952 | 3.839 | 3.884 | 146,425 | -0.06(-1.53%) |
Jan 12, 2007 | 3.869 | 3.944 | 3.831 | 3.944 | 97,668 | +0.05(+1.16%) |
Jan 11, 2007 | 3.824 | 3.914 | 3.824 | 3.899 | 176,975 | +0.08(+2.17%) |
Jan 10, 2007 | 3.771 | 3.846 | 3.748 | 3.816 | 111,801 | +0.04(+1.00%) |
Jan 09, 2007 | 3.794 | 3.824 | 3.756 | 3.778 | 242,822 | +0.00(+0.00%) |
Jan 08, 2007 | 3.771 | 3.824 | 3.771 | 3.778 | 224,210 | +0.01(+0.20%) |
Jan 05, 2007 | 3.839 | 3.861 | 3.741 | 3.771 | 191,355 | -0.09(-2.34%) |
Jan 04, 2007 | 3.794 | 3.884 | 3.763 | 3.861 | 182,268 | +0.05(+1.19%) |
Jan 03, 2007 | 3.771 | 3.854 | 3.748 | 3.816 | 248,642 | +0.07(+1.81%) |
Dec 29, 2006 | 3.809 | 3.846 | 3.718 | 3.748 | 244,579 | -0.07(-1.78%) |
Dec 28, 2006 | 3.718 | 3.861 | 3.696 | 3.816 | 191,706 | +0.10(+2.64%) |
Dec 27, 2006 | 3.643 | 3.726 | 3.643 | 3.718 | 229,714 | +0.11(+2.92%) |
Dec 26, 2006 | 3.620 | 3.658 | 3.597 | 3.613 | 190,127 | -0.02(-0.42%) |
Dec 22, 2006 | 3.696 | 3.696 | 3.620 | 3.628 | 247,344 | -0.08(-2.04%) |
Dec 21, 2006 | 3.688 | 3.711 | 3.628 | 3.703 | 153,551 | +0.02(+0.61%) |
Dec 20, 2006 | 3.643 | 3.696 | 3.635 | 3.680 | 199,527 | +0.07(+1.88%) |
Dec 19, 2006 | 3.590 | 3.771 | 3.582 | 3.613 | 1,037,096 | +0.00(+0.00%) |
Dec 18, 2006 | 3.635 | 3.688 | 3.575 | 3.613 | 418,321 | +0.00(+0.00%) |
Dec 15, 2006 | 3.726 | 3.778 | 3.605 | 3.613 | 572,303 | -0.09(-2.44%) |
Dec 14, 2006 | 3.801 | 3.824 | 3.680 | 3.703 | 413,872 | -0.07(-1.80%) |
Dec 13, 2006 | 3.809 | 3.846 | 3.748 | 3.771 | 759,376 | -0.02(-0.60%) |
Dec 12, 2006 | 3.839 | 3.922 | 3.771 | 3.794 | 366,363 | -0.02(-0.59%) |
Dec 11, 2006 | 3.854 | 3.944 | 3.801 | 3.816 | 256,779 | -0.02(-0.39%) |
Dec 08, 2006 | 3.861 | 3.907 | 3.771 | 3.831 | 205,077 | -0.03(-0.78%) |
Dec 07, 2006 | 3.884 | 3.937 | 3.861 | 3.861 | 207,078 | -0.04(-0.97%) |
Dec 06, 2006 | 3.899 | 3.982 | 3.839 | 3.899 | 343,897 | -0.03(-0.77%) |
Dec 05, 2006 | 3.967 | 4.035 | 3.892 | 3.929 | 374,598 | -0.04(-0.95%) |
Dec 04, 2006 | 3.786 | 4.012 | 3.778 | 3.967 | 474,633 | +0.17(+4.37%) |
Dec 01, 2006 | 3.643 | 3.824 | 3.620 | 3.801 | 602,607 | +0.20(+5.66%) |
Nov 30, 2006 | 3.507 | 3.658 | 3.484 | 3.597 | 2,286,843 | +0.21(+6.24%) |
Nov 29, 2006 | 3.469 | 3.477 | 3.379 | 3.386 | 752,251 | +0.02(+0.45%) |
Nov 28, 2006 | 3.439 | 3.454 | 3.349 | 3.371 | 626,722 | -0.08(-2.40%) |
Nov 27, 2006 | 3.507 | 3.514 | 3.454 | 3.454 | 192,588 | -0.05(-1.51%) |
Nov 24, 2006 | 3.545 | 3.545 | 3.507 | 3.507 | 107,613 | -0.03(-0.85%) |
Nov 22, 2006 | 3.507 | 3.620 | 3.507 | 3.537 | 397,828 | +0.04(+1.08%) |
Nov 21, 2006 | 3.477 | 3.537 | 3.469 | 3.499 | 1,206,853 | +0.05(+1.31%) |
Nov 20, 2006 | 3.537 | 3.537 | 3.447 | 3.454 | 733,149 | -0.08(-2.14%) |
Nov 17, 2006 | 3.537 | 3.582 | 3.522 | 3.530 | 780,974 | -0.01(-0.21%) |
Nov 16, 2006 | 3.567 | 3.582 | 3.537 | 3.537 | 224,576 | -0.05(-1.26%) |
Nov 15, 2006 | 3.620 | 3.650 | 3.567 | 3.582 | 285,232 | -0.04(-1.04%) |
Nov 14, 2006 | 3.635 | 3.680 | 3.597 | 3.620 | 261,710 | -0.00(-0.04%) |
Nov 13, 2006 | 3.680 | 3.700 | 3.613 | 3.622 | 184,968 | -0.06(-1.60%) |
Nov 10, 2006 | 3.628 | 3.680 | 3.620 | 3.680 | 128,012 | +0.05(+1.25%) |
Nov 09, 2006 | 3.665 | 3.680 | 3.597 | 3.635 | 360,047 | -0.03(-0.82%) |
Nov 08, 2006 | 3.620 | 3.680 | 3.620 | 3.665 | 224,987 | +0.02(+0.41%) |
Nov 07, 2006 | 3.658 | 3.718 | 3.628 | 3.650 | 269,470 | -0.02(-0.41%) |
Nov 06, 2006 | 3.673 | 3.696 | 3.643 | 3.665 | 161,744 | +0.02(+0.62%) |
Nov 03, 2006 | 3.650 | 3.696 | 3.620 | 3.643 | 366,992 | +0.01(+0.21%) |
Nov 02, 2006 | 3.658 | 3.696 | 3.620 | 3.635 | 191,410 | -0.04(-1.03%) |
Nov 01, 2006 | 3.665 | 3.673 | 3.590 | 3.673 | 307,736 | +0.03(+0.83%) |
Oct 31, 2006 | 3.635 | 3.688 | 3.590 | 3.643 | 333,095 | +0.00(+0.00%) |
Oct 30, 2006 | 3.620 | 3.688 | 3.499 | 3.643 | 973,121 | +0.02(+0.63%) |
Oct 27, 2006 | 3.786 | 3.786 | 3.582 | 3.620 | 1,035,880 | -0.15(-4.00%) |
Oct 26, 2006 | 3.899 | 4.012 | 3.635 | 3.771 | 1,138,944 | -0.20(-5.12%) |
Oct 25, 2006 | 4.156 | 4.223 | 3.959 | 3.975 | 310,147 | -0.17(-4.01%) |
Oct 24, 2006 | 4.246 | 4.284 | 4.125 | 4.140 | 449,480 | -0.14(-3.17%) |
Oct 23, 2006 | 4.276 | 4.284 | 4.178 | 4.276 | 92,356 | -0.05(-1.05%) |
Oct 20, 2006 | 4.291 | 4.344 | 4.201 | 4.321 | 136,514 | +0.06(+1.42%) |
Oct 19, 2006 | 4.133 | 4.291 | 4.103 | 4.261 | 197,616 | +0.14(+3.29%) |
Oct 18, 2006 | 4.306 | 4.337 | 4.088 | 4.125 | 437,880 | -0.14(-3.36%) |
Oct 17, 2006 | 4.276 | 4.337 | 4.133 | 4.269 | 201,326 | -0.02(-0.35%) |
Oct 16, 2006 | 4.254 | 4.291 | 4.186 | 4.284 | 119,111 | +0.02(+0.35%) |
Oct 13, 2006 | 4.269 | 4.299 | 4.156 | 4.269 | 96,815 | +0.01(+0.18%) |
Oct 12, 2006 | 4.299 | 4.314 | 4.125 | 4.261 | 175,543 | +0.00(+0.00%) |
Oct 11, 2006 | 4.223 | 4.284 | 4.193 | 4.261 | 202,433 | +0.04(+0.89%) |
Oct 10, 2006 | 4.291 | 4.314 | 4.193 | 4.223 | 160,146 | -0.03(-0.71%) |
Oct 09, 2006 | 4.133 | 4.291 | 4.065 | 4.254 | 177,066 | +0.14(+3.30%) |
Oct 06, 2006 | 4.012 | 4.148 | 4.005 | 4.118 | 396,835 | +0.08(+1.87%) |
Oct 05, 2006 | 4.042 | 4.095 | 3.959 | 4.042 | 226,114 | -0.02(-0.37%) |
Oct 04, 2006 | 3.869 | 4.067 | 3.869 | 4.058 | 188,434 | +0.16(+4.06%) |
Oct 03, 2006 | 3.877 | 3.961 | 3.854 | 3.899 | 99,873 | +0.02(+0.58%) |
Oct 02, 2006 | 3.877 | 3.899 | 3.854 | 3.877 | 146,889 | -0.01(-0.19%) |
Sep 29, 2006 | 3.922 | 3.922 | 3.869 | 3.884 | 188,223 | -0.03(-0.77%) |
Sep 28, 2006 | 3.982 | 4.050 | 3.899 | 3.914 | 257,186 | -0.04(-0.95%) |
Sep 27, 2006 | 3.907 | 3.975 | 3.899 | 3.952 | 152,153 | +0.02(+0.38%) |
Sep 26, 2006 | 3.982 | 4.012 | 3.907 | 3.937 | 240,718 | -0.03(-0.76%) |
Sep 25, 2006 | 3.854 | 4.110 | 3.816 | 3.967 | 598,685 | +0.12(+3.14%) |
Sep 22, 2006 | 3.914 | 3.922 | 3.794 | 3.846 | 445,487 | -0.07(-1.73%) |
Sep 21, 2006 | 4.012 | 4.027 | 3.884 | 3.914 | 478,770 | -0.07(-1.70%) |
Sep 20, 2006 | 3.831 | 3.997 | 3.816 | 3.982 | 304,014 | +0.19(+4.97%) |
Sep 19, 2006 | 3.763 | 3.816 | 3.756 | 3.794 | 239,224 | +0.02(+0.44%) |
Sep 18, 2006 | 3.794 | 3.831 | 3.763 | 3.777 | 160,650 | -0.04(-1.03%) |
Sep 15, 2006 | 3.839 | 3.854 | 3.801 | 3.816 | 510,085 | -0.01(-0.20%) |
Sep 14, 2006 | 3.801 | 3.846 | 3.786 | 3.824 | 177,341 | -0.01(-0.20%) |
Sep 13, 2006 | 3.831 | 3.982 | 3.771 | 3.831 | 259,926 | -0.02(-0.59%) |
Sep 12, 2006 | 3.771 | 3.861 | 3.756 | 3.854 | 443,299 | +0.09(+2.40%) |
Sep 11, 2006 | 3.778 | 3.831 | 3.741 | 3.763 | 160,812 | -0.02(-0.40%) |
Sep 08, 2006 | 3.801 | 3.861 | 3.778 | 3.778 | 167,656 | +0.00(+0.00%) |
Sep 07, 2006 | 3.771 | 3.907 | 3.748 | 3.778 | 243,442 | +0.00(+0.00%) |
Sep 06, 2006 | 3.997 | 4.020 | 3.778 | 3.778 | 409,536 | -0.26(-6.36%) |
Sep 05, 2006 | 3.952 | 4.073 | 3.877 | 4.035 | 180,340 | +0.08(+1.90%) |
Sep 01, 2006 | 3.982 | 4.073 | 3.884 | 3.959 | 170,610 | +0.02(+0.38%) |
Aug 31, 2006 | 4.027 | 4.148 | 3.929 | 3.944 | 271,786 | -0.05(-1.32%) |
Aug 30, 2006 | 3.937 | 4.103 | 3.922 | 3.997 | 315,065 | +0.06(+1.53%) |
Aug 29, 2006 | 3.854 | 3.982 | 3.846 | 3.937 | 307,848 | +0.07(+1.75%) |
Aug 28, 2006 | 3.831 | 3.929 | 3.831 | 3.869 | 181,702 | +0.02(+0.39%) |
Aug 25, 2006 | 3.861 | 3.907 | 3.846 | 3.854 | 107,733 | -0.03(-0.78%) |
Aug 24, 2006 | 3.899 | 3.944 | 3.854 | 3.884 | 123,304 | -0.02(-0.58%) |
Aug 23, 2006 | 3.892 | 3.982 | 3.861 | 3.907 | 108,779 | -0.02(-0.38%) |
Aug 22, 2006 | 3.899 | 3.959 | 3.854 | 3.922 | 137,848 | +0.04(+0.97%) |
Aug 21, 2006 | 3.944 | 3.967 | 3.809 | 3.884 | 386,372 | -0.09(-2.28%) |
Aug 18, 2006 | 3.929 | 3.975 | 3.877 | 3.975 | 178,945 | +0.08(+2.13%) |
Aug 17, 2006 | 3.884 | 4.027 | 3.824 | 3.892 | 573,965 | -0.02(-0.39%) |
Aug 16, 2006 | 4.065 | 4.110 | 3.854 | 3.907 | 332,059 | -0.12(-3.00%) |
Aug 15, 2006 | 4.140 | 4.148 | 3.982 | 4.027 | 226,257 | -0.06(-1.48%) |
Aug 14, 2006 | 4.140 | 4.231 | 4.073 | 4.088 | 297,645 | +0.00(+0.00%) |
Aug 11, 2006 | 4.110 | 4.125 | 3.997 | 4.088 | 114,033 | -0.02(-0.37%) |
Aug 10, 2006 | 3.967 | 4.148 | 3.959 | 4.103 | 99,186 | +0.11(+2.84%) |
Aug 09, 2006 | 4.163 | 4.163 | 3.982 | 3.990 | 168,807 | -0.12(-2.94%) |
Aug 08, 2006 | 4.314 | 4.334 | 4.058 | 4.110 | 266,950 | -0.17(-4.05%) |
Aug 07, 2006 | 4.246 | 4.321 | 4.156 | 4.284 | 122,326 | +0.01(+0.18%) |
Aug 04, 2006 | 4.404 | 4.435 | 4.239 | 4.276 | 259,330 | -0.08(-1.90%) |
Aug 03, 2006 | 4.103 | 4.404 | 4.103 | 4.359 | 299,339 | +0.21(+5.09%) |
Aug 02, 2006 | 4.088 | 4.201 | 4.088 | 4.148 | 234,897 | +0.07(+1.66%) |
Aug 01, 2006 | 4.118 | 4.148 | 4.035 | 4.080 | 518,926 | -0.08(-1.81%) |
Jul 31, 2006 | 4.223 | 4.284 | 4.118 | 4.156 | 669,520 | -0.11(-2.48%) |
Jul 28, 2006 | 4.269 | 4.299 | 4.186 | 4.261 | 254,696 | -0.01(-0.18%) |
Jul 27, 2006 | 4.171 | 4.450 | 4.110 | 4.269 | 655,142 | +0.10(+2.35%) |
Jul 26, 2006 | 4.337 | 4.427 | 4.148 | 4.171 | 557,622 | -0.21(-4.82%) |
Jul 25, 2006 | 4.367 | 4.472 | 4.186 | 4.382 | 220,626 | +0.00(+0.00%) |
Jul 24, 2006 | 4.193 | 4.427 | 4.208 | 4.382 | 291,539 | +0.19(+4.50%) |
Jul 21, 2006 | 4.261 | 4.276 | 4.140 | 4.193 | 252,490 | -0.10(-2.28%) |
Jul 20, 2006 | 4.337 | 4.404 | 4.254 | 4.291 | 230,957 | -0.06(-1.39%) |
Jul 19, 2006 | 4.306 | 4.427 | 4.284 | 4.352 | 263,225 | +0.05(+1.05%) |
Jul 18, 2006 | 4.216 | 4.374 | 4.201 | 4.306 | 238,426 | +0.11(+2.70%) |
Jul 17, 2006 | 4.201 | 4.299 | 4.110 | 4.193 | 467,756 | -0.05(-1.24%) |
Jul 14, 2006 | 4.314 | 4.435 | 4.208 | 4.246 | 303,754 | -0.09(-2.09%) |
Jul 13, 2006 | 4.420 | 4.601 | 4.314 | 4.337 | 594,255 | -0.13(-2.87%) |
Jul 12, 2006 | 4.548 | 4.653 | 4.435 | 4.465 | 472,968 | -0.12(-2.63%) |
Jul 11, 2006 | 4.570 | 4.653 | 4.465 | 4.585 | 883,331 | -0.03(-0.65%) |
Jul 10, 2006 | 4.774 | 4.842 | 4.540 | 4.616 | 408,453 | -0.17(-3.47%) |
Jul 07, 2006 | 4.736 | 4.925 | 4.683 | 4.782 | 448,682 | +0.04(+0.79%) |
Jul 06, 2006 | 4.872 | 4.932 | 4.676 | 4.744 | 526,284 | -0.14(-2.93%) |
Jul 05, 2006 | 4.842 | 4.887 | 4.714 | 4.887 | 624,728 | +0.00(+0.00%) |
Jul 03, 2006 | 5.257 | 5.347 | 4.691 | 4.887 | 1,105,543 | -0.57(-10.37%) |
Jun 30, 2006 | 5.460 | 5.475 | 5.355 | 5.453 | 987,304 | +0.00(+0.00%) |
Jun 29, 2006 | 5.317 | 5.460 | 5.317 | 5.453 | 509,822 | +0.13(+2.41%) |
Jun 28, 2006 | 5.355 | 5.468 | 5.294 | 5.325 | 386,555 | -0.04(-0.70%) |
Jun 27, 2006 | 5.475 | 5.513 | 5.340 | 5.362 | 338,977 | -0.10(-1.80%) |
Jun 26, 2006 | 5.460 | 5.543 | 5.279 | 5.460 | 558,484 | +0.01(+0.14%) |
Jun 23, 2006 | 5.430 | 5.611 | 5.415 | 5.453 | 547,248 | -0.02(-0.28%) |
Jun 22, 2006 | 5.468 | 5.543 | 5.415 | 5.468 | 366,333 | +0.01(+0.14%) |
Jun 21, 2006 | 5.438 | 5.558 | 5.407 | 5.460 | 373,931 | +0.02(+0.42%) |
Jun 20, 2006 | 5.596 | 5.634 | 5.400 | 5.438 | 756,067 | -0.17(-2.96%) |
Jun 19, 2006 | 5.506 | 5.671 | 5.423 | 5.604 | 1,055,138 | +0.21(+3.92%) |
Jun 16, 2006 | 5.257 | 5.573 | 5.249 | 5.392 | 1,078,616 | +0.14(+2.58%) |
Jun 15, 2006 | 5.211 | 5.317 | 5.181 | 5.257 | 364,466 | +0.09(+1.75%) |
Jun 14, 2006 | 4.993 | 5.242 | 4.925 | 5.166 | 265,070 | +0.20(+4.10%) |
Jun 13, 2006 | 4.955 | 5.098 | 4.932 | 4.963 | 165,056 | -0.02(-0.45%) |
Jun 12, 2006 | 5.106 | 5.121 | 4.902 | 4.985 | 161,817 | -0.13(-2.51%) |
Jun 09, 2006 | 5.204 | 5.272 | 5.053 | 5.113 | 130,930 | -0.10(-1.88%) |
Jun 08, 2006 | 5.257 | 5.264 | 4.887 | 5.211 | 256,157 | +0.00(+0.00%) |
Jun 07, 2006 | 5.279 | 5.332 | 5.151 | 5.211 | 225,324 | -0.07(-1.29%) |
Jun 06, 2006 | 5.242 | 5.355 | 5.128 | 5.279 | 307,460 | +0.04(+0.72%) |
Jun 05, 2006 | 5.279 | 5.362 | 5.128 | 5.242 | 488,298 | -0.03(-0.57%) |
Jun 02, 2006 | 5.189 | 5.460 | 5.091 | 5.272 | 753,007 | +0.11(+2.04%) |
Jun 01, 2006 | 4.872 | 5.204 | 4.729 | 5.166 | 1,011,996 | +0.32(+6.70%) |
May 31, 2006 | 4.766 | 4.864 | 4.714 | 4.842 | 452,905 | +0.11(+2.23%) |
May 30, 2006 | 4.691 | 4.789 | 4.661 | 4.736 | 165,499 | +0.01(+0.16%) |
May 26, 2006 | 4.834 | 4.834 | 4.683 | 4.729 | 132,244 | -0.07(-1.42%) |
May 25, 2006 | 4.736 | 4.804 | 4.683 | 4.797 | 154,385 | +0.12(+2.58%) |
May 24, 2006 | 4.623 | 4.736 | 4.525 | 4.676 | 190,761 | +0.04(+0.81%) |
May 23, 2006 | 4.842 | 4.902 | 4.578 | 4.638 | 234,582 | -0.19(-3.91%) |
May 22, 2006 | 4.812 | 4.849 | 4.661 | 4.827 | 280,047 | +0.01(+0.16%) |
May 19, 2006 | 4.714 | 4.827 | 4.676 | 4.819 | 138,673 | +0.11(+2.40%) |
May 18, 2006 | 4.714 | 4.789 | 4.676 | 4.706 | 156,160 | -0.02(-0.32%) |
May 17, 2006 | 4.812 | 4.812 | 4.668 | 4.721 | 252,979 | -0.13(-2.64%) |
May 16, 2006 | 4.563 | 4.940 | 4.510 | 4.849 | 363,133 | +0.31(+6.81%) |
May 15, 2006 | 4.555 | 4.593 | 4.495 | 4.540 | 122,963 | -0.06(-1.31%) |
May 12, 2006 | 4.563 | 4.744 | 4.435 | 4.601 | 294,486 | +0.02(+0.33%) |
May 11, 2006 | 4.729 | 4.729 | 4.495 | 4.585 | 330,784 | -0.17(-3.49%) |
May 10, 2006 | 4.797 | 4.842 | 4.721 | 4.751 | 293,993 | -0.08(-1.56%) |
May 09, 2006 | 4.623 | 4.902 | 4.608 | 4.827 | 802,914 | +0.18(+3.90%) |
May 08, 2006 | 4.570 | 4.721 | 4.540 | 4.646 | 408,138 | +0.06(+1.32%) |
May 05, 2006 | 4.608 | 4.638 | 4.525 | 4.585 | 201,416 | -0.01(-0.16%) |
May 04, 2006 | 4.564 | 4.668 | 4.525 | 4.593 | 196,299 | +0.02(+0.50%) |
May 03, 2006 | 4.653 | 4.668 | 4.525 | 4.570 | 130,017 | -0.11(-2.26%) |
May 02, 2006 | 4.676 | 4.729 | 4.638 | 4.676 | 368,804 | +0.00(+0.00%) |