Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.990 | 3.990 | 3.410 | 3.440 | 1,341,193 | -0.52(-13.13%) |
Apr 27, 2007 | 3.870 | 4.030 | 3.820 | 3.960 | 290,468 | +0.07(+1.80%) |
Apr 26, 2007 | 3.900 | 3.910 | 3.800 | 3.890 | 166,065 | -0.01(-0.26%) |
Apr 25, 2007 | 3.930 | 3.990 | 3.870 | 3.900 | 123,701 | +0.00(+0.00%) |
Apr 24, 2007 | 3.980 | 4.090 | 3.870 | 3.900 | 233,554 | -0.08(-2.01%) |
Apr 23, 2007 | 3.970 | 3.980 | 3.850 | 3.980 | 242,906 | +0.03(+0.76%) |
Apr 20, 2007 | 3.970 | 4.000 | 3.810 | 3.950 | 267,803 | +0.06(+1.54%) |
Apr 19, 2007 | 3.820 | 3.990 | 3.760 | 3.890 | 263,250 | +0.01(+0.26%) |
Apr 18, 2007 | 3.970 | 4.000 | 3.830 | 3.880 | 110,020 | -0.12(-3.00%) |
Apr 17, 2007 | 3.950 | 4.000 | 3.870 | 4.000 | 183,385 | +0.05(+1.27%) |
Apr 16, 2007 | 3.990 | 4.020 | 3.920 | 3.950 | 317,828 | -0.03(-0.75%) |
Apr 13, 2007 | 4.000 | 4.140 | 3.850 | 3.980 | 427,620 | -0.02(-0.50%) |
Apr 12, 2007 | 3.870 | 4.160 | 3.780 | 4.000 | 626,355 | +0.14(+3.63%) |
Apr 11, 2007 | 3.800 | 3.910 | 3.770 | 3.860 | 471,867 | +0.08(+2.12%) |
Apr 10, 2007 | 3.820 | 3.850 | 3.750 | 3.780 | 163,200 | -0.01(-0.26%) |
Apr 09, 2007 | 3.640 | 3.810 | 3.640 | 3.790 | 305,571 | +0.17(+4.70%) |
Apr 05, 2007 | 3.690 | 3.700 | 3.580 | 3.620 | 260,473 | -0.03(-0.82%) |
Apr 04, 2007 | 3.610 | 3.680 | 3.590 | 3.650 | 82,863 | +0.03(+0.97%) |
Apr 03, 2007 | 3.490 | 3.700 | 3.450 | 3.615 | 204,681 | +0.12(+3.58%) |
Apr 02, 2007 | 3.550 | 3.660 | 3.450 | 3.490 | 181,733 | -0.08(-2.24%) |
Mar 30, 2007 | 3.580 | 3.640 | 3.480 | 3.570 | 125,714 | -0.02(-0.56%) |
Mar 29, 2007 | 3.620 | 3.630 | 3.420 | 3.590 | 163,387 | +0.01(+0.28%) |
Mar 28, 2007 | 3.600 | 3.720 | 3.540 | 3.580 | 200,260 | -0.02(-0.56%) |
Mar 27, 2007 | 3.710 | 3.710 | 3.520 | 3.600 | 137,015 | -0.09(-2.44%) |
Mar 26, 2007 | 3.680 | 3.770 | 3.640 | 3.690 | 146,419 | +0.00(+0.00%) |
Mar 23, 2007 | 3.820 | 3.900 | 3.610 | 3.690 | 214,607 | -0.11(-2.89%) |
Mar 22, 2007 | 3.590 | 3.840 | 3.530 | 3.800 | 223,441 | +0.21(+5.85%) |
Mar 21, 2007 | 3.500 | 3.610 | 3.440 | 3.590 | 294,835 | +0.09(+2.57%) |
Mar 20, 2007 | 3.450 | 3.520 | 3.450 | 3.500 | 212,485 | +0.04(+1.16%) |
Mar 19, 2007 | 3.540 | 3.580 | 3.450 | 3.460 | 169,168 | -0.06(-1.70%) |
Mar 16, 2007 | 3.600 | 3.750 | 3.410 | 3.520 | 738,520 | -0.09(-2.49%) |
Mar 15, 2007 | 3.240 | 3.680 | 3.210 | 3.610 | 451,525 | +0.39(+12.11%) |
Mar 14, 2007 | 3.250 | 3.260 | 3.130 | 3.220 | 191,176 | -0.04(-1.23%) |
Mar 13, 2007 | 3.300 | 3.340 | 3.240 | 3.260 | 229,537 | -0.04(-1.21%) |
Mar 12, 2007 | 3.350 | 3.400 | 3.270 | 3.300 | 137,176 | +0.01(+0.30%) |
Mar 09, 2007 | 3.300 | 3.300 | 3.250 | 3.290 | 121,001 | +0.03(+0.92%) |
Mar 08, 2007 | 3.280 | 3.400 | 3.250 | 3.260 | 185,483 | +0.02(+0.62%) |
Mar 07, 2007 | 3.340 | 3.350 | 3.230 | 3.240 | 151,885 | -0.11(-3.28%) |
Mar 06, 2007 | 3.260 | 3.380 | 3.200 | 3.350 | 179,204 | +0.14(+4.36%) |
Mar 05, 2007 | 3.280 | 3.300 | 3.150 | 3.210 | 238,238 | -0.10(-3.02%) |
Mar 02, 2007 | 3.430 | 3.540 | 3.300 | 3.310 | 227,375 | -0.13(-3.78%) |
Mar 01, 2007 | 3.400 | 3.560 | 3.400 | 3.440 | 167,051 | -0.03(-0.86%) |
Feb 28, 2007 | 3.530 | 3.550 | 3.410 | 3.470 | 341,449 | -0.05(-1.42%) |
Feb 27, 2007 | 3.680 | 3.720 | 3.420 | 3.520 | 347,958 | -0.21(-5.63%) |
Feb 26, 2007 | 3.980 | 3.990 | 3.700 | 3.730 | 338,401 | -0.26(-6.52%) |
Feb 23, 2007 | 3.630 | 4.030 | 3.570 | 3.990 | 517,219 | +0.36(+9.92%) |
Feb 22, 2007 | 3.570 | 3.640 | 3.500 | 3.630 | 122,574 | +0.06(+1.68%) |
Feb 21, 2007 | 3.620 | 3.630 | 3.520 | 3.570 | 178,817 | -0.07(-1.92%) |
Feb 20, 2007 | 3.650 | 3.680 | 3.530 | 3.640 | 153,404 | -0.03(-0.95%) |
Feb 16, 2007 | 3.510 | 3.680 | 3.480 | 3.675 | 118,334 | +0.17(+4.70%) |
Feb 15, 2007 | 3.670 | 3.670 | 3.450 | 3.510 | 313,958 | -0.12(-3.31%) |
Feb 14, 2007 | 3.790 | 3.800 | 3.560 | 3.630 | 230,575 | -0.16(-4.22%) |
Feb 13, 2007 | 3.720 | 3.810 | 3.700 | 3.790 | 209,872 | +0.06(+1.61%) |
Feb 12, 2007 | 3.810 | 3.850 | 3.600 | 3.730 | 477,578 | +0.09(+2.47%) |
Feb 09, 2007 | 3.600 | 3.710 | 3.580 | 3.640 | 288,647 | +0.03(+0.83%) |
Feb 08, 2007 | 3.450 | 3.650 | 3.430 | 3.610 | 303,725 | +0.15(+4.34%) |
Feb 07, 2007 | 3.460 | 3.470 | 3.370 | 3.460 | 199,984 | +0.00(+0.00%) |
Feb 06, 2007 | 3.510 | 3.530 | 3.370 | 3.460 | 292,391 | -0.05(-1.42%) |
Feb 05, 2007 | 3.600 | 3.600 | 3.490 | 3.510 | 245,211 | -0.07(-1.96%) |
Feb 02, 2007 | 3.600 | 3.600 | 3.510 | 3.580 | 194,440 | -0.01(-0.28%) |
Feb 01, 2007 | 3.560 | 3.640 | 3.490 | 3.590 | 189,455 | +0.05(+1.41%) |
Jan 31, 2007 | 3.500 | 3.570 | 3.390 | 3.540 | 330,330 | +0.02(+0.71%) |
Jan 30, 2007 | 3.410 | 3.570 | 3.320 | 3.515 | 350,822 | +0.15(+4.30%) |
Jan 29, 2007 | 3.320 | 3.370 | 3.250 | 3.370 | 344,518 | +0.03(+0.90%) |
Jan 26, 2007 | 3.410 | 3.430 | 3.250 | 3.340 | 276,240 | -0.06(-1.76%) |
Jan 25, 2007 | 3.550 | 3.570 | 3.390 | 3.400 | 297,333 | -0.13(-3.68%) |
Jan 24, 2007 | 3.680 | 3.700 | 3.400 | 3.530 | 277,774 | -0.17(-4.59%) |
Jan 23, 2007 | 3.600 | 3.700 | 3.400 | 3.700 | 842,729 | +0.09(+2.49%) |
Jan 22, 2007 | 3.820 | 3.980 | 3.610 | 3.610 | 1,011,105 | -0.22(-5.74%) |
Jan 19, 2007 | 3.750 | 3.850 | 3.740 | 3.830 | 156,941 | +0.06(+1.59%) |
Jan 18, 2007 | 3.920 | 3.930 | 3.760 | 3.770 | 214,924 | -0.16(-4.07%) |
Jan 17, 2007 | 4.050 | 4.050 | 3.840 | 3.930 | 365,428 | -0.11(-2.72%) |
Jan 16, 2007 | 4.100 | 4.160 | 3.980 | 4.040 | 287,528 | -0.06(-1.46%) |
Jan 12, 2007 | 4.020 | 4.130 | 4.010 | 4.100 | 289,289 | +0.09(+2.24%) |
Jan 11, 2007 | 3.920 | 4.030 | 3.920 | 4.010 | 422,172 | +0.09(+2.30%) |
Jan 10, 2007 | 3.750 | 3.950 | 3.750 | 3.920 | 407,151 | +0.15(+3.98%) |
Jan 09, 2007 | 3.750 | 3.820 | 3.689 | 3.770 | 404,505 | +0.00(+0.00%) |
Jan 08, 2007 | 3.600 | 3.790 | 3.593 | 3.770 | 339,503 | +0.16(+4.43%) |
Jan 05, 2007 | 3.680 | 3.750 | 3.610 | 3.610 | 346,418 | -0.11(-2.96%) |
Jan 04, 2007 | 3.500 | 3.740 | 3.490 | 3.720 | 293,026 | +0.22(+6.29%) |
Jan 03, 2007 | 3.480 | 3.520 | 3.460 | 3.500 | 478,392 | +0.05(+1.45%) |
Dec 29, 2006 | 3.520 | 3.680 | 3.420 | 3.450 | 609,320 | +0.00(+0.00%) |
Dec 28, 2006 | 3.440 | 3.510 | 3.390 | 3.450 | 777,951 | -0.02(-0.58%) |
Dec 27, 2006 | 3.390 | 3.480 | 3.370 | 3.470 | 433,073 | +0.11(+3.27%) |
Dec 26, 2006 | 3.470 | 3.500 | 3.310 | 3.360 | 514,509 | -0.04(-1.18%) |
Dec 22, 2006 | 3.470 | 3.479 | 3.300 | 3.400 | 711,867 | +0.18(+5.59%) |
Dec 21, 2006 | 3.450 | 3.450 | 3.180 | 3.220 | 660,749 | +0.08(+2.55%) |
Dec 20, 2006 | 3.180 | 3.200 | 3.100 | 3.140 | 654,148 | -0.02(-0.63%) |
Dec 19, 2006 | 3.190 | 3.210 | 3.140 | 3.160 | 578,223 | -0.05(-1.56%) |
Dec 18, 2006 | 3.150 | 3.220 | 3.050 | 3.210 | 908,299 | +0.00(+0.00%) |
Dec 15, 2006 | 3.180 | 3.280 | 3.150 | 3.210 | 352,767 | +0.05(+1.58%) |
Dec 14, 2006 | 3.130 | 3.210 | 3.100 | 3.160 | 338,567 | +0.03(+0.96%) |
Dec 13, 2006 | 3.020 | 3.230 | 3.000 | 3.130 | 761,151 | +0.18(+6.10%) |
Dec 12, 2006 | 3.540 | 3.620 | 2.950 | 2.950 | 1,396,939 | -0.17(-5.45%) |
Dec 11, 2006 | 3.290 | 3.320 | 3.070 | 3.120 | 369,859 | -0.14(-4.29%) |
Dec 08, 2006 | 3.260 | 3.400 | 3.250 | 3.260 | 171,118 | +0.00(+0.00%) |
Dec 07, 2006 | 3.260 | 3.409 | 3.250 | 3.260 | 325,325 | -0.02(-0.61%) |
Dec 06, 2006 | 3.200 | 3.320 | 3.140 | 3.280 | 369,158 | +0.16(+5.13%) |
Dec 05, 2006 | 3.090 | 3.290 | 2.960 | 3.120 | 1,139,846 | +0.17(+5.76%) |
Dec 04, 2006 | 3.620 | 3.790 | 2.740 | 2.950 | 2,356,336 | -0.68(-18.73%) |
Dec 01, 2006 | 3.410 | 3.640 | 3.340 | 3.630 | 669,963 | +0.25(+7.40%) |
Nov 30, 2006 | 3.460 | 3.570 | 3.350 | 3.380 | 421,300 | -0.10(-2.87%) |
Nov 29, 2006 | 3.160 | 3.490 | 3.160 | 3.480 | 467,533 | +0.32(+10.13%) |
Nov 28, 2006 | 3.370 | 3.370 | 3.100 | 3.160 | 386,969 | -0.20(-5.95%) |
Nov 27, 2006 | 3.590 | 3.590 | 3.320 | 3.360 | 308,779 | -0.17(-4.82%) |
Nov 24, 2006 | 3.450 | 3.540 | 3.350 | 3.530 | 182,827 | +0.07(+2.02%) |
Nov 22, 2006 | 3.750 | 3.750 | 3.450 | 3.460 | 254,060 | -0.16(-4.42%) |
Nov 21, 2006 | 3.740 | 3.740 | 3.510 | 3.620 | 416,212 | -0.10(-2.69%) |
Nov 20, 2006 | 3.760 | 3.760 | 3.670 | 3.720 | 221,813 | -0.02(-0.53%) |
Nov 17, 2006 | 3.870 | 3.890 | 3.720 | 3.740 | 447,233 | -0.12(-3.11%) |
Nov 16, 2006 | 3.950 | 3.970 | 3.860 | 3.860 | 453,510 | -0.09(-2.28%) |
Nov 15, 2006 | 3.980 | 4.000 | 3.900 | 3.950 | 272,036 | -0.05(-1.25%) |
Nov 14, 2006 | 3.910 | 4.060 | 3.810 | 4.000 | 314,076 | +0.10(+2.56%) |
Nov 13, 2006 | 3.900 | 3.950 | 3.850 | 3.900 | 241,727 | -0.03(-0.76%) |
Nov 10, 2006 | 3.980 | 3.980 | 3.820 | 3.930 | 156,227 | -0.02(-0.51%) |
Nov 09, 2006 | 4.160 | 4.170 | 3.800 | 3.950 | 623,494 | -0.11(-2.71%) |
Nov 08, 2006 | 4.010 | 4.140 | 3.990 | 4.060 | 222,439 | +0.01(+0.25%) |
Nov 07, 2006 | 4.250 | 4.300 | 4.030 | 4.050 | 116,934 | -0.21(-4.93%) |
Nov 06, 2006 | 4.240 | 4.360 | 4.140 | 4.260 | 178,283 | +0.00(+0.00%) |
Nov 03, 2006 | 4.030 | 4.290 | 4.030 | 4.260 | 208,505 | +0.25(+6.23%) |
Nov 02, 2006 | 4.040 | 4.160 | 3.960 | 4.010 | 172,652 | -0.01(-0.25%) |
Nov 01, 2006 | 4.360 | 4.360 | 4.000 | 4.020 | 170,301 | -0.32(-7.37%) |
Oct 31, 2006 | 4.440 | 4.500 | 4.210 | 4.340 | 135,526 | -0.06(-1.36%) |
Oct 30, 2006 | 4.240 | 4.440 | 4.210 | 4.400 | 98,682 | +0.11(+2.56%) |
Oct 27, 2006 | 4.390 | 4.490 | 4.270 | 4.290 | 89,461 | -0.13(-2.94%) |
Oct 26, 2006 | 4.320 | 4.430 | 4.280 | 4.420 | 109,904 | +0.14(+3.27%) |
Oct 25, 2006 | 4.440 | 4.490 | 4.250 | 4.280 | 121,012 | -0.13(-2.95%) |
Oct 24, 2006 | 4.540 | 4.580 | 4.360 | 4.410 | 92,652 | -0.17(-3.71%) |
Oct 23, 2006 | 4.550 | 4.600 | 4.440 | 4.580 | 67,173 | +0.00(+0.00%) |
Oct 20, 2006 | 4.730 | 4.740 | 4.510 | 4.580 | 79,376 | -0.13(-2.76%) |
Oct 19, 2006 | 4.720 | 4.820 | 4.630 | 4.710 | 115,450 | +0.00(+0.00%) |
Oct 18, 2006 | 4.350 | 4.760 | 4.340 | 4.710 | 268,607 | +0.41(+9.53%) |
Oct 17, 2006 | 4.410 | 4.410 | 4.230 | 4.300 | 117,550 | -0.11(-2.49%) |
Oct 16, 2006 | 4.360 | 4.440 | 4.310 | 4.410 | 83,810 | +0.02(+0.46%) |
Oct 13, 2006 | 4.490 | 4.490 | 4.350 | 4.390 | 104,512 | -0.07(-1.57%) |
Oct 12, 2006 | 4.350 | 4.490 | 4.350 | 4.460 | 149,112 | +0.13(+3.00%) |
Oct 11, 2006 | 4.310 | 4.460 | 4.250 | 4.330 | 137,202 | -0.01(-0.23%) |
Oct 10, 2006 | 4.370 | 4.420 | 4.270 | 4.340 | 115,426 | -0.01(-0.23%) |
Oct 09, 2006 | 4.210 | 4.350 | 4.210 | 4.350 | 73,454 | +0.11(+2.59%) |
Oct 06, 2006 | 4.200 | 4.300 | 4.190 | 4.240 | 148,181 | +0.00(+0.00%) |
Oct 05, 2006 | 4.220 | 4.290 | 4.170 | 4.240 | 114,761 | +0.04(+0.95%) |
Oct 04, 2006 | 3.950 | 4.260 | 3.910 | 4.200 | 252,958 | +0.23(+5.79%) |
Oct 03, 2006 | 3.810 | 4.040 | 3.810 | 3.970 | 362,868 | +0.13(+3.39%) |
Oct 02, 2006 | 4.070 | 4.250 | 3.840 | 3.840 | 338,760 | -0.24(-5.88%) |
Sep 29, 2006 | 4.380 | 4.380 | 4.060 | 4.080 | 532,659 | -0.28(-6.42%) |
Sep 28, 2006 | 4.390 | 4.400 | 4.310 | 4.360 | 292,131 | +0.01(+0.23%) |
Sep 27, 2006 | 4.210 | 4.360 | 4.070 | 4.350 | 122,855 | +0.11(+2.59%) |
Sep 26, 2006 | 4.310 | 4.330 | 4.210 | 4.240 | 73,080 | -0.10(-2.30%) |
Sep 25, 2006 | 4.110 | 4.350 | 4.081 | 4.340 | 93,523 | +0.25(+6.11%) |
Sep 22, 2006 | 4.240 | 4.340 | 4.070 | 4.090 | 111,521 | -0.16(-3.76%) |
Sep 21, 2006 | 4.370 | 4.420 | 4.160 | 4.250 | 95,781 | -0.14(-3.19%) |
Sep 20, 2006 | 4.480 | 4.670 | 4.320 | 4.390 | 132,904 | -0.09(-2.01%) |
Sep 19, 2006 | 4.420 | 4.590 | 4.310 | 4.480 | 129,131 | +0.04(+0.90%) |
Sep 18, 2006 | 4.640 | 4.690 | 4.400 | 4.440 | 141,574 | -0.16(-3.48%) |
Sep 15, 2006 | 4.750 | 4.790 | 4.540 | 4.600 | 312,415 | -0.12(-2.54%) |
Sep 14, 2006 | 4.790 | 4.790 | 4.500 | 4.720 | 214,265 | -0.07(-1.46%) |
Sep 13, 2006 | 4.620 | 4.800 | 4.600 | 4.790 | 200,469 | +0.15(+3.23%) |
Sep 12, 2006 | 4.670 | 4.680 | 4.580 | 4.640 | 138,682 | +0.00(+0.00%) |
Sep 11, 2006 | 4.650 | 4.700 | 4.620 | 4.640 | 153,655 | -0.05(-1.07%) |
Sep 08, 2006 | 4.680 | 4.750 | 4.650 | 4.690 | 143,614 | +0.04(+0.86%) |
Sep 07, 2006 | 4.690 | 4.770 | 4.530 | 4.650 | 257,600 | -0.04(-0.85%) |
Sep 06, 2006 | 4.910 | 4.960 | 4.660 | 4.690 | 336,904 | -0.27(-5.44%) |
Sep 05, 2006 | 4.790 | 5.000 | 4.760 | 4.960 | 145,474 | +0.20(+4.20%) |
Sep 01, 2006 | 4.850 | 4.900 | 4.720 | 4.760 | 119,849 | -0.07(-1.45%) |
Aug 31, 2006 | 4.600 | 4.900 | 4.560 | 4.830 | 283,439 | +0.26(+5.69%) |
Aug 30, 2006 | 4.380 | 4.580 | 4.350 | 4.570 | 172,497 | +0.19(+4.34%) |
Aug 29, 2006 | 4.280 | 4.400 | 4.210 | 4.380 | 244,446 | +0.08(+1.86%) |
Aug 28, 2006 | 4.260 | 4.400 | 4.230 | 4.300 | 139,998 | +0.02(+0.47%) |
Aug 25, 2006 | 4.280 | 4.350 | 4.260 | 4.280 | 76,316 | -0.03(-0.70%) |
Aug 24, 2006 | 4.400 | 4.470 | 4.270 | 4.310 | 96,972 | -0.06(-1.37%) |
Aug 23, 2006 | 4.450 | 4.450 | 4.290 | 4.370 | 262,011 | +0.12(+2.82%) |
Aug 22, 2006 | 4.080 | 4.260 | 4.030 | 4.250 | 140,398 | +0.15(+3.66%) |
Aug 21, 2006 | 4.040 | 4.130 | 3.980 | 4.100 | 99,052 | +0.05(+1.23%) |
Aug 18, 2006 | 4.060 | 4.330 | 4.030 | 4.050 | 248,664 | +0.01(+0.25%) |
Aug 17, 2006 | 4.020 | 4.150 | 3.970 | 4.040 | 176,446 | -0.02(-0.49%) |
Aug 16, 2006 | 3.850 | 4.090 | 3.750 | 4.060 | 288,746 | +0.26(+6.84%) |
Aug 15, 2006 | 3.950 | 4.090 | 3.770 | 3.800 | 172,396 | -0.07(-1.81%) |
Aug 14, 2006 | 3.970 | 4.060 | 3.870 | 3.870 | 163,596 | -0.08(-2.03%) |
Aug 11, 2006 | 3.950 | 4.040 | 3.870 | 3.950 | 149,771 | -0.02(-0.50%) |
Aug 10, 2006 | 3.960 | 4.030 | 3.770 | 3.970 | 231,443 | +0.03(+0.76%) |
Aug 09, 2006 | 3.820 | 3.990 | 3.810 | 3.940 | 299,220 | +0.13(+3.41%) |
Aug 08, 2006 | 3.900 | 4.100 | 3.770 | 3.810 | 615,232 | -0.09(-2.31%) |
Aug 07, 2006 | 4.080 | 4.170 | 3.790 | 3.900 | 434,702 | -0.23(-5.57%) |
Aug 04, 2006 | 4.300 | 4.490 | 4.110 | 4.130 | 298,069 | -0.18(-4.18%) |
Aug 03, 2006 | 4.360 | 4.380 | 4.230 | 4.310 | 184,318 | -0.10(-2.27%) |
Aug 02, 2006 | 4.260 | 4.410 | 4.250 | 4.410 | 347,088 | +0.13(+3.04%) |
Aug 01, 2006 | 4.540 | 4.550 | 4.260 | 4.280 | 306,561 | -0.32(-6.96%) |
Jul 31, 2006 | 4.330 | 4.640 | 4.250 | 4.600 | 483,302 | +0.24(+5.50%) |
Jul 28, 2006 | 4.360 | 4.380 | 4.220 | 4.360 | 536,630 | +0.04(+0.93%) |
Jul 27, 2006 | 4.240 | 4.360 | 4.200 | 4.320 | 305,818 | +0.01(+0.23%) |
Jul 26, 2006 | 4.190 | 4.420 | 4.040 | 4.310 | 508,790 | +0.12(+2.86%) |
Jul 25, 2006 | 4.150 | 4.290 | 3.970 | 4.190 | 685,258 | +0.08(+1.95%) |
Jul 24, 2006 | 4.335 | 4.440 | 4.010 | 4.110 | 1,169,839 | -0.19(-4.42%) |
Jul 21, 2006 | 4.730 | 4.860 | 4.300 | 4.300 | 494,819 | -0.48(-10.04%) |
Jul 20, 2006 | 5.140 | 5.140 | 4.770 | 4.780 | 216,551 | -0.33(-6.46%) |
Jul 19, 2006 | 4.940 | 5.190 | 4.940 | 5.110 | 237,944 | +0.14(+2.82%) |
Jul 18, 2006 | 4.980 | 5.150 | 4.810 | 4.970 | 171,437 | -0.02(-0.40%) |
Jul 17, 2006 | 5.040 | 5.170 | 4.900 | 4.990 | 210,336 | -0.08(-1.58%) |
Jul 14, 2006 | 5.190 | 5.200 | 4.990 | 5.070 | 316,831 | -0.15(-2.87%) |
Jul 13, 2006 | 5.400 | 5.500 | 5.180 | 5.220 | 185,940 | -0.24(-4.40%) |
Jul 12, 2006 | 5.520 | 5.520 | 5.320 | 5.460 | 171,693 | -0.06(-1.09%) |
Jul 11, 2006 | 5.520 | 5.550 | 5.340 | 5.520 | 272,927 | -0.05(-0.90%) |
Jul 10, 2006 | 5.770 | 5.830 | 5.510 | 5.570 | 413,387 | -0.22(-3.80%) |
Jul 07, 2006 | 5.880 | 5.950 | 5.750 | 5.790 | 226,631 | -0.14(-2.36%) |
Jul 06, 2006 | 6.050 | 6.070 | 5.880 | 5.930 | 231,059 | -0.14(-2.31%) |
Jul 05, 2006 | 6.030 | 6.070 | 5.820 | 6.070 | 307,511 | +0.04(+0.66%) |
Jul 03, 2006 | 5.880 | 6.080 | 5.880 | 6.030 | 228,593 | +0.16(+2.73%) |
Jun 30, 2006 | 6.100 | 6.220 | 5.830 | 5.870 | 4,250,848 | -0.22(-3.61%) |
Jun 29, 2006 | 6.040 | 6.150 | 5.940 | 6.090 | 282,900 | +0.11(+1.84%) |
Jun 28, 2006 | 6.250 | 6.359 | 5.850 | 5.980 | 397,030 | -0.20(-3.24%) |
Jun 27, 2006 | 6.200 | 6.280 | 6.140 | 6.180 | 198,280 | +0.01(+0.16%) |
Jun 26, 2006 | 6.140 | 6.230 | 6.100 | 6.170 | 162,000 | +0.03(+0.49%) |
Jun 23, 2006 | 6.190 | 6.190 | 6.120 | 6.140 | 124,107 | -0.02(-0.32%) |
Jun 22, 2006 | 6.270 | 6.280 | 6.040 | 6.160 | 180,939 | -0.09(-1.44%) |
Jun 21, 2006 | 6.320 | 6.340 | 6.190 | 6.250 | 213,233 | -0.05(-0.79%) |
Jun 20, 2006 | 6.290 | 6.480 | 6.260 | 6.300 | 367,372 | +0.03(+0.48%) |
Jun 19, 2006 | 6.200 | 6.330 | 6.100 | 6.270 | 236,778 | +0.14(+2.28%) |
Jun 16, 2006 | 6.070 | 6.190 | 6.050 | 6.130 | 156,156 | +0.10(+1.66%) |
Jun 15, 2006 | 5.890 | 6.100 | 5.760 | 6.030 | 274,258 | +0.17(+2.90%) |
Jun 14, 2006 | 5.970 | 6.080 | 5.790 | 5.860 | 213,280 | -0.12(-2.01%) |
Jun 13, 2006 | 6.090 | 6.090 | 5.870 | 5.980 | 207,832 | -0.08(-1.32%) |
Jun 12, 2006 | 6.150 | 6.250 | 5.920 | 6.060 | 187,144 | -0.09(-1.46%) |
Jun 09, 2006 | 6.190 | 6.200 | 6.050 | 6.150 | 131,846 | -0.04(-0.65%) |
Jun 08, 2006 | 6.060 | 6.210 | 5.930 | 6.190 | 199,592 | +0.14(+2.31%) |
Jun 07, 2006 | 6.080 | 6.300 | 5.940 | 6.050 | 204,983 | +0.00(+0.00%) |
Jun 06, 2006 | 6.060 | 6.140 | 5.980 | 6.050 | 126,952 | +0.03(+0.50%) |
Jun 05, 2006 | 5.780 | 6.040 | 5.780 | 6.020 | 165,809 | +0.23(+3.97%) |
Jun 02, 2006 | 5.820 | 5.860 | 5.740 | 5.790 | 171,454 | +0.00(+0.00%) |
Jun 01, 2006 | 5.720 | 5.790 | 5.650 | 5.790 | 368,072 | +0.06(+1.05%) |
May 31, 2006 | 5.840 | 5.860 | 5.670 | 5.730 | 191,074 | -0.11(-1.88%) |
May 30, 2006 | 5.880 | 5.970 | 5.810 | 5.840 | 119,317 | -0.09(-1.52%) |
May 26, 2006 | 5.880 | 6.050 | 5.870 | 5.930 | 178,915 | +0.03(+0.51%) |
May 25, 2006 | 5.800 | 5.950 | 5.720 | 5.900 | 274,553 | +0.11(+1.90%) |
May 24, 2006 | 5.930 | 6.000 | 5.750 | 5.790 | 235,952 | -0.18(-3.02%) |
May 23, 2006 | 5.960 | 6.100 | 5.910 | 5.970 | 236,182 | +0.06(+1.02%) |
May 22, 2006 | 6.000 | 6.090 | 5.850 | 5.910 | 215,530 | -0.09(-1.50%) |
May 19, 2006 | 6.030 | 6.030 | 5.830 | 6.000 | 389,445 | +0.03(+0.50%) |
May 18, 2006 | 5.910 | 6.050 | 5.880 | 5.970 | 210,471 | +0.12(+2.05%) |
May 17, 2006 | 5.860 | 6.000 | 5.711 | 5.850 | 213,842 | -0.07(-1.18%) |
May 16, 2006 | 5.980 | 6.000 | 5.750 | 5.920 | 393,312 | -0.01(-0.17%) |
May 15, 2006 | 6.000 | 6.050 | 5.840 | 5.930 | 295,391 | -0.15(-2.47%) |
May 12, 2006 | 6.070 | 6.150 | 5.920 | 6.080 | 319,550 | -0.06(-0.98%) |
May 11, 2006 | 6.250 | 6.420 | 6.050 | 6.140 | 258,990 | -0.10(-1.60%) |
May 10, 2006 | 6.310 | 6.520 | 6.184 | 6.240 | 265,082 | -0.28(-4.29%) |
May 09, 2006 | 6.710 | 6.790 | 6.360 | 6.520 | 302,367 | -0.17(-2.54%) |
May 08, 2006 | 6.700 | 6.790 | 6.650 | 6.690 | 153,942 | +0.02(+0.30%) |
May 05, 2006 | 6.730 | 6.830 | 6.670 | 6.670 | 222,258 | -0.02(-0.30%) |
May 04, 2006 | 6.570 | 6.720 | 6.540 | 6.690 | 160,924 | +0.12(+1.83%) |
May 03, 2006 | 6.290 | 6.600 | 6.190 | 6.570 | 235,245 | +0.33(+5.29%) |
May 02, 2006 | 6.370 | 6.400 | 6.200 | 6.240 | 186,744 | -0.04(-0.64%) |