Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.52 | 13.52 | 12.98 | 13.03 | 153,700 | -0.53(-3.93%) |
Apr 27, 2007 | 13.30 | 13.94 | 13.30 | 13.57 | 169,844 | +0.29(+2.21%) |
Apr 26, 2007 | 13.47 | 13.61 | 13.16 | 13.27 | 178,861 | -0.38(-2.76%) |
Apr 25, 2007 | 12.95 | 14.20 | 12.95 | 13.65 | 361,812 | +0.77(+5.98%) |
Apr 24, 2007 | 13.17 | 13.17 | 12.68 | 12.88 | 42,260 | -0.14(-1.06%) |
Apr 23, 2007 | 12.80 | 13.43 | 12.70 | 13.02 | 107,468 | +0.22(+1.69%) |
Apr 20, 2007 | 12.38 | 13.29 | 12.38 | 12.80 | 297,742 | +0.56(+4.60%) |
Apr 19, 2007 | 12.07 | 12.52 | 12.06 | 12.24 | 77,149 | -0.25(-1.98%) |
Apr 18, 2007 | 12.39 | 12.49 | 12.31 | 12.49 | 64,665 | +0.05(+0.44%) |
Apr 17, 2007 | 12.68 | 12.76 | 12.33 | 12.43 | 96,446 | -0.19(-1.53%) |
Apr 16, 2007 | 12.22 | 12.71 | 12.19 | 12.62 | 291,472 | +0.73(+6.17%) |
Apr 13, 2007 | 11.60 | 12.05 | 11.22 | 11.89 | 237,639 | +0.38(+3.29%) |
Apr 12, 2007 | 11.08 | 11.66 | 11.08 | 11.51 | 81,144 | +0.53(+4.82%) |
Apr 11, 2007 | 11.05 | 11.09 | 10.82 | 10.98 | 74,379 | -0.10(-0.91%) |
Apr 10, 2007 | 11.20 | 11.24 | 11.05 | 11.08 | 36,689 | -0.17(-1.47%) |
Apr 09, 2007 | 11.35 | 11.35 | 11.08 | 11.25 | 58,437 | +0.01(+0.08%) |
Apr 05, 2007 | 11.28 | 11.37 | 11.18 | 11.24 | 30,476 | -0.12(-1.09%) |
Apr 04, 2007 | 11.35 | 11.36 | 11.28 | 11.36 | 34,262 | -0.02(-0.20%) |
Apr 03, 2007 | 11.13 | 11.38 | 11.07 | 11.38 | 52,928 | +0.26(+2.31%) |
Apr 02, 2007 | 11.47 | 11.50 | 10.82 | 11.13 | 60,431 | -0.36(-3.12%) |
Mar 30, 2007 | 11.70 | 11.70 | 11.24 | 11.49 | 37,198 | -0.06(-0.56%) |
Mar 29, 2007 | 11.57 | 11.83 | 11.38 | 11.55 | 78,584 | +0.07(+0.64%) |
Mar 28, 2007 | 11.74 | 11.74 | 11.32 | 11.48 | 84,424 | -0.19(-1.65%) |
Mar 27, 2007 | 11.61 | 11.74 | 11.58 | 11.67 | 75,294 | +0.12(+1.03%) |
Mar 26, 2007 | 11.49 | 11.56 | 11.33 | 11.55 | 62,300 | +0.14(+1.21%) |
Mar 23, 2007 | 11.30 | 11.49 | 11.20 | 11.41 | 58,932 | +0.07(+0.65%) |
Mar 22, 2007 | 11.47 | 11.59 | 11.24 | 11.34 | 79,679 | +0.06(+0.57%) |
Mar 21, 2007 | 10.93 | 11.28 | 10.93 | 11.27 | 150,144 | +0.57(+5.31%) |
Mar 20, 2007 | 10.54 | 10.73 | 10.42 | 10.71 | 50,762 | +0.06(+0.57%) |
Mar 19, 2007 | 10.71 | 10.78 | 10.55 | 10.65 | 80,798 | -0.07(-0.65%) |
Mar 16, 2007 | 10.50 | 10.72 | 10.42 | 10.71 | 59,106 | +0.21(+2.01%) |
Mar 15, 2007 | 10.79 | 10.82 | 10.41 | 10.50 | 103,960 | -0.39(-3.54%) |
Mar 14, 2007 | 10.81 | 10.94 | 10.56 | 10.89 | 114,874 | -0.10(-0.92%) |
Mar 13, 2007 | 11.22 | 11.16 | 10.89 | 10.99 | 183,488 | -0.23(-2.04%) |
Mar 12, 2007 | 11.03 | 11.28 | 10.86 | 11.22 | 233,308 | +0.53(+4.98%) |
Mar 09, 2007 | 11.41 | 11.41 | 10.42 | 10.69 | 493,844 | -0.48(-4.27%) |
Mar 08, 2007 | 11.42 | 11.55 | 11.08 | 11.16 | 215,935 | +0.04(+0.33%) |
Mar 07, 2007 | 11.50 | 11.51 | 10.87 | 11.13 | 234,432 | -0.41(-3.58%) |
Mar 06, 2007 | 11.30 | 11.55 | 11.21 | 11.54 | 210,601 | +0.70(+6.43%) |
Mar 05, 2007 | 10.94 | 11.33 | 10.36 | 10.84 | 352,100 | -0.28(-2.56%) |
Mar 02, 2007 | 11.48 | 12.05 | 11.03 | 11.13 | 348,781 | -0.56(-4.79%) |
Mar 01, 2007 | 11.94 | 12.75 | 11.28 | 11.69 | 468,394 | -0.76(-6.12%) |
Feb 28, 2007 | 12.43 | 12.71 | 12.07 | 12.45 | 435,209 | +0.42(+3.51%) |
Feb 27, 2007 | 13.52 | 13.65 | 11.20 | 12.03 | 808,956 | -1.90(-13.64%) |
Feb 26, 2007 | 13.66 | 14.34 | 13.54 | 13.93 | 886,755 | +0.96(+7.44%) |
Feb 23, 2007 | 13.05 | 13.05 | 12.66 | 12.96 | 123,946 | +0.21(+1.65%) |
Feb 22, 2007 | 12.93 | 13.16 | 12.66 | 12.75 | 104,989 | -0.17(-1.28%) |
Feb 21, 2007 | 13.30 | 13.30 | 12.81 | 12.92 | 145,327 | -0.30(-2.29%) |
Feb 20, 2007 | 13.16 | 13.35 | 12.75 | 13.22 | 276,626 | +0.18(+1.41%) |
Feb 16, 2007 | 12.75 | 13.43 | 12.65 | 13.04 | 431,157 | +0.31(+2.45%) |
Feb 15, 2007 | 12.83 | 12.83 | 12.66 | 12.72 | 105,335 | -0.14(-1.07%) |
Feb 14, 2007 | 12.82 | 13.06 | 12.48 | 12.86 | 219,348 | +0.10(+0.79%) |
Feb 13, 2007 | 12.62 | 12.98 | 12.38 | 12.76 | 234,438 | +0.14(+1.09%) |
Feb 12, 2007 | 12.37 | 13.19 | 12.20 | 12.62 | 386,056 | +0.19(+1.55%) |
Feb 09, 2007 | 12.32 | 12.83 | 12.22 | 12.43 | 195,151 | +0.19(+1.57%) |
Feb 08, 2007 | 12.49 | 12.61 | 12.21 | 12.24 | 168,774 | -0.24(-1.91%) |
Feb 07, 2007 | 12.62 | 12.64 | 12.38 | 12.48 | 296,413 | -0.33(-2.58%) |
Feb 06, 2007 | 12.11 | 13.20 | 12.09 | 12.81 | 622,767 | +0.72(+6.00%) |
Feb 05, 2007 | 12.13 | 12.22 | 11.88 | 12.08 | 97,760 | +0.12(+1.00%) |
Feb 02, 2007 | 12.16 | 12.28 | 11.94 | 11.96 | 151,701 | -0.17(-1.36%) |
Feb 01, 2007 | 11.49 | 12.16 | 11.46 | 12.13 | 206,514 | +0.85(+7.57%) |
Jan 31, 2007 | 11.63 | 11.63 | 11.16 | 11.27 | 217,971 | -0.40(-3.43%) |
Jan 30, 2007 | 11.81 | 11.83 | 11.64 | 11.67 | 108,406 | -0.18(-1.50%) |
Jan 29, 2007 | 11.78 | 12.00 | 11.73 | 11.85 | 165,674 | -0.11(-0.92%) |
Jan 26, 2007 | 12.16 | 12.20 | 11.81 | 11.96 | 132,595 | -0.12(-0.99%) |
Jan 25, 2007 | 12.04 | 12.24 | 11.99 | 12.08 | 204,543 | +0.05(+0.38%) |
Jan 24, 2007 | 12.09 | 12.16 | 11.83 | 12.04 | 222,464 | +0.06(+0.54%) |
Jan 23, 2007 | 12.22 | 12.26 | 11.79 | 11.97 | 345,103 | -0.38(-3.05%) |
Jan 22, 2007 | 12.13 | 12.70 | 11.69 | 12.35 | 378,881 | +0.41(+3.46%) |
Jan 19, 2007 | 11.47 | 12.30 | 11.47 | 11.94 | 153,971 | +0.51(+4.50%) |
Jan 18, 2007 | 12.05 | 12.07 | 11.24 | 11.42 | 309,713 | -0.50(-4.23%) |
Jan 17, 2007 | 11.64 | 12.31 | 11.64 | 11.93 | 334,980 | +0.23(+1.96%) |
Jan 16, 2007 | 11.39 | 12.20 | 11.35 | 11.70 | 352,253 | +0.66(+5.99%) |
Jan 12, 2007 | 11.05 | 11.42 | 10.97 | 11.04 | 202,934 | -0.07(-0.66%) |
Jan 11, 2007 | 11.37 | 11.57 | 11.11 | 11.11 | 479,328 | -0.62(-5.32%) |
Jan 10, 2007 | 11.05 | 12.07 | 10.86 | 11.73 | 316,719 | +0.55(+4.92%) |
Jan 09, 2007 | 10.83 | 11.45 | 10.83 | 11.18 | 168,793 | +0.42(+3.92%) |
Jan 08, 2007 | 11.18 | 11.20 | 10.19 | 10.76 | 275,031 | -0.66(-5.78%) |
Jan 05, 2007 | 11.59 | 11.61 | 11.35 | 11.42 | 119,789 | -0.21(-1.81%) |
Jan 04, 2007 | 11.16 | 11.73 | 11.13 | 11.63 | 189,925 | +0.50(+4.53%) |
Jan 03, 2007 | 11.19 | 11.64 | 11.06 | 11.13 | 209,507 | -0.30(-2.65%) |
Dec 29, 2006 | 11.48 | 11.85 | 11.33 | 11.43 | 172,197 | -0.18(-1.58%) |
Dec 28, 2006 | 10.64 | 11.86 | 10.55 | 11.61 | 203,157 | +1.14(+10.86%) |
Dec 27, 2006 | 10.32 | 10.54 | 9.972 | 10.48 | 107,327 | +0.28(+2.70%) |
Dec 26, 2006 | 10.38 | 10.49 | 10.18 | 10.20 | 41,886 | -0.11(-1.07%) |
Dec 22, 2006 | 10.47 | 10.47 | 10.14 | 10.31 | 38,153 | -0.18(-1.75%) |
Dec 21, 2006 | 10.61 | 10.74 | 10.35 | 10.49 | 47,515 | -0.15(-1.38%) |
Dec 20, 2006 | 10.37 | 10.77 | 10.37 | 10.64 | 62,486 | +0.34(+3.30%) |
Dec 19, 2006 | 10.30 | 10.40 | 10.18 | 10.30 | 41,897 | -0.06(-0.53%) |
Dec 18, 2006 | 10.39 | 10.45 | 10.17 | 10.36 | 51,917 | -0.09(-0.88%) |
Dec 15, 2006 | 10.80 | 10.80 | 10.18 | 10.45 | 46,129 | -0.09(-0.87%) |
Dec 14, 2006 | 10.33 | 10.69 | 10.29 | 10.54 | 32,996 | +0.07(+0.70%) |
Dec 13, 2006 | 10.64 | 10.77 | 10.16 | 10.47 | 69,180 | -0.27(-2.48%) |
Dec 12, 2006 | 10.93 | 11.00 | 10.55 | 10.73 | 62,782 | -0.18(-1.68%) |
Dec 11, 2006 | 10.58 | 11.16 | 10.50 | 10.92 | 92,890 | +0.28(+2.67%) |
Dec 08, 2006 | 10.36 | 10.78 | 10.19 | 10.63 | 78,106 | +0.23(+2.21%) |
Dec 07, 2006 | 10.24 | 10.48 | 9.963 | 10.40 | 156,483 | +0.44(+4.42%) |
Dec 06, 2006 | 10.87 | 10.87 | 9.706 | 9.963 | 273,015 | -1.02(-9.26%) |
Dec 05, 2006 | 11.01 | 11.16 | 10.83 | 10.98 | 153,013 | -0.05(-0.43%) |
Dec 04, 2006 | 10.76 | 11.34 | 10.57 | 11.03 | 180,036 | +0.53(+5.07%) |
Dec 01, 2006 | 10.17 | 10.55 | 10.17 | 10.49 | 96,705 | +0.33(+3.25%) |
Nov 30, 2006 | 10.09 | 10.27 | 9.908 | 10.16 | 86,442 | +0.01(+0.09%) |
Nov 29, 2006 | 9.724 | 10.18 | 9.715 | 10.16 | 148,636 | +0.63(+6.65%) |
Nov 28, 2006 | 9.559 | 9.605 | 9.411 | 9.522 | 61,980 | +0.17(+1.86%) |
Nov 27, 2006 | 9.119 | 9.678 | 9.100 | 9.348 | 128,057 | +0.30(+3.35%) |
Nov 24, 2006 | 8.908 | 9.082 | 8.706 | 9.045 | 30,562 | +0.33(+3.79%) |
Nov 22, 2006 | 8.743 | 8.853 | 8.623 | 8.715 | 48,096 | -0.14(-1.55%) |
Nov 21, 2006 | 8.715 | 8.853 | 8.513 | 8.853 | 42,468 | +0.26(+2.99%) |
Nov 20, 2006 | 8.605 | 8.669 | 8.422 | 8.596 | 45,949 | +0.11(+1.30%) |
Nov 17, 2006 | 8.339 | 8.486 | 8.256 | 8.486 | 36,025 | +0.20(+2.44%) |
Nov 16, 2006 | 8.110 | 8.348 | 8.110 | 8.284 | 38,182 | +0.35(+4.39%) |
Nov 15, 2006 | 7.614 | 8.064 | 7.605 | 7.935 | 81,396 | +0.33(+4.34%) |
Nov 14, 2006 | 7.678 | 7.706 | 7.532 | 7.605 | 18,887 | +0.00(+0.00%) |
Nov 13, 2006 | 7.660 | 7.715 | 7.348 | 7.605 | 42,556 | -0.01(-0.12%) |
Nov 10, 2006 | 7.678 | 7.752 | 7.550 | 7.614 | 48,081 | +0.00(+0.00%) |
Nov 09, 2006 | 7.275 | 7.752 | 7.192 | 7.614 | 119,201 | +0.38(+5.20%) |
Nov 08, 2006 | 7.275 | 7.275 | 6.899 | 7.238 | 29,702 | +0.02(+0.25%) |
Nov 07, 2006 | 7.156 | 7.412 | 7.156 | 7.220 | 26,293 | -0.02(-0.25%) |
Nov 06, 2006 | 7.339 | 7.550 | 7.156 | 7.238 | 114,300 | +0.13(+1.81%) |
Nov 03, 2006 | 6.559 | 7.137 | 6.559 | 7.110 | 14,181 | +0.27(+3.89%) |
Nov 02, 2006 | 6.605 | 6.972 | 6.605 | 6.844 | 12,182 | +0.14(+2.05%) |
Nov 01, 2006 | 6.697 | 6.798 | 6.642 | 6.706 | 3,010 | +0.03(+0.41%) |
Oct 31, 2006 | 6.541 | 6.743 | 6.376 | 6.678 | 9,382 | +0.02(+0.28%) |
Oct 30, 2006 | 6.706 | 6.761 | 6.587 | 6.660 | 5,222 | -0.04(-0.55%) |
Oct 27, 2006 | 6.706 | 6.798 | 6.697 | 6.697 | 6,800 | -0.10(-1.48%) |
Oct 26, 2006 | 6.743 | 6.807 | 6.697 | 6.798 | 11,696 | +0.05(+0.76%) |
Oct 25, 2006 | 6.752 | 6.752 | 6.657 | 6.746 | 8,920 | -0.06(-0.89%) |
Oct 24, 2006 | 6.743 | 6.923 | 6.660 | 6.807 | 12,181 | -0.09(-1.33%) |
Oct 23, 2006 | 6.990 | 6.990 | 6.889 | 6.899 | 29,045 | -0.17(-2.34%) |
Oct 20, 2006 | 6.981 | 7.119 | 6.899 | 7.064 | 30,122 | +0.12(+1.72%) |
Oct 19, 2006 | 7.018 | 7.110 | 6.825 | 6.945 | 11,057 | -0.01(-0.13%) |
Oct 18, 2006 | 6.623 | 6.990 | 6.623 | 6.954 | 139,065 | +0.50(+7.67%) |
Oct 17, 2006 | 6.578 | 6.578 | 6.431 | 6.458 | 7,138 | -0.16(-2.36%) |
Oct 16, 2006 | 6.578 | 6.724 | 6.513 | 6.614 | 16,252 | +0.09(+1.41%) |
Oct 13, 2006 | 6.192 | 6.587 | 6.055 | 6.523 | 14,920 | -0.09(-1.39%) |
Oct 12, 2006 | 6.422 | 6.715 | 6.422 | 6.614 | 81,406 | +0.19(+3.00%) |
Oct 11, 2006 | 6.330 | 6.468 | 6.330 | 6.422 | 44,120 | +0.03(+0.43%) |
Oct 10, 2006 | 5.798 | 6.403 | 5.761 | 6.394 | 88,708 | -0.03(-0.43%) |
Oct 09, 2006 | 6.192 | 6.559 | 6.192 | 6.422 | 95,503 | +0.28(+4.48%) |
Oct 06, 2006 | 6.128 | 6.201 | 6.046 | 6.146 | 19,846 | -0.01(-0.15%) |
Oct 05, 2006 | 6.027 | 6.156 | 5.990 | 6.156 | 38,344 | +0.17(+2.91%) |
Oct 04, 2006 | 5.835 | 6.018 | 5.669 | 5.981 | 49,815 | +0.19(+3.33%) |
Oct 03, 2006 | 5.734 | 5.899 | 5.697 | 5.789 | 15,686 | +0.02(+0.32%) |
Oct 02, 2006 | 5.862 | 5.899 | 5.734 | 5.770 | 28,448 | +0.09(+1.62%) |
Sep 29, 2006 | 5.513 | 5.734 | 5.513 | 5.679 | 75,323 | +0.21(+3.86%) |
Sep 28, 2006 | 5.394 | 5.706 | 5.302 | 5.468 | 125,200 | +0.18(+3.47%) |
Sep 27, 2006 | 5.275 | 5.293 | 5.248 | 5.284 | 3,379 | +0.02(+0.35%) |
Sep 26, 2006 | 5.192 | 5.266 | 5.137 | 5.266 | 5,014 | -0.00(-0.09%) |
Sep 25, 2006 | 5.238 | 5.270 | 5.156 | 5.270 | 7,848 | +0.06(+1.14%) |
Sep 22, 2006 | 5.137 | 5.261 | 5.137 | 5.211 | 9,810 | -0.03(-0.65%) |
Sep 21, 2006 | 5.266 | 5.266 | 5.207 | 5.245 | 16,023 | +0.02(+0.30%) |
Sep 20, 2006 | 5.266 | 5.266 | 5.211 | 5.229 | 9,787 | -0.04(-0.70%) |
Sep 19, 2006 | 5.229 | 5.275 | 5.182 | 5.266 | 69,573 | +0.02(+0.35%) |
Sep 18, 2006 | 5.000 | 5.266 | 5.000 | 5.247 | 85,057 | +0.25(+4.96%) |
Sep 15, 2006 | 5.000 | 5.000 | 4.954 | 4.999 | 1,417 | +0.01(+0.17%) |
Sep 14, 2006 | 4.880 | 4.991 | 4.880 | 4.991 | 9,064 | +0.15(+3.03%) |
Sep 13, 2006 | 4.844 | 4.844 | 4.816 | 4.844 | 872 | -0.06(-1.12%) |
Sep 12, 2006 | 4.752 | 4.899 | 4.752 | 4.899 | 8,687 | +0.09(+1.83%) |
Sep 11, 2006 | 4.752 | 4.825 | 4.734 | 4.811 | 4,240 | +0.05(+1.04%) |
Sep 08, 2006 | 4.770 | 4.816 | 4.743 | 4.761 | 10,791 | +0.02(+0.39%) |
Sep 07, 2006 | 4.770 | 4.825 | 4.743 | 4.743 | 10,137 | -0.05(-0.96%) |
Sep 06, 2006 | 4.706 | 4.835 | 4.706 | 4.789 | 13,220 | +0.00(+0.00%) |
Sep 05, 2006 | 4.770 | 4.899 | 4.724 | 4.789 | 11,794 | -0.08(-1.69%) |
Sep 01, 2006 | 4.853 | 4.917 | 4.835 | 4.871 | 11,024 | +0.03(+0.57%) |
Aug 31, 2006 | 4.899 | 4.908 | 4.798 | 4.844 | 10,410 | -0.06(-1.12%) |
Aug 30, 2006 | 4.954 | 4.954 | 4.752 | 4.899 | 30,152 | -0.01(-0.19%) |
Aug 29, 2006 | 4.862 | 4.908 | 4.752 | 4.908 | 5,123 | +0.13(+2.69%) |
Aug 28, 2006 | 4.789 | 4.871 | 4.688 | 4.780 | 11,799 | -0.11(-2.25%) |
Aug 25, 2006 | 4.825 | 4.899 | 4.825 | 4.890 | 2,616 | -0.04(-0.74%) |
Aug 24, 2006 | 4.880 | 4.926 | 4.780 | 4.926 | 8,392 | +0.03(+0.56%) |
Aug 23, 2006 | 4.935 | 4.954 | 4.835 | 4.899 | 111,328 | -0.02(-0.37%) |
Aug 22, 2006 | 4.945 | 4.991 | 4.917 | 4.917 | 14,755 | -0.03(-0.56%) |
Aug 21, 2006 | 4.899 | 5.000 | 4.890 | 4.945 | 13,734 | +0.03(+0.56%) |
Aug 18, 2006 | 4.935 | 4.935 | 4.835 | 4.917 | 6,016 | -0.02(-0.37%) |
Aug 17, 2006 | 4.789 | 4.945 | 4.789 | 4.935 | 34,031 | +0.12(+2.48%) |
Aug 16, 2006 | 4.862 | 4.862 | 4.734 | 4.816 | 17,441 | -0.08(-1.69%) |
Aug 15, 2006 | 4.954 | 5.046 | 4.862 | 4.899 | 30,631 | -0.03(-0.54%) |
Aug 14, 2006 | 4.926 | 5.000 | 4.724 | 4.925 | 43,247 | +0.18(+3.85%) |
Aug 11, 2006 | 4.724 | 4.761 | 4.651 | 4.743 | 16,350 | +0.02(+0.39%) |
Aug 10, 2006 | 4.513 | 4.770 | 4.513 | 4.724 | 16,245 | -0.02(-0.46%) |
Aug 09, 2006 | 4.679 | 4.747 | 4.660 | 4.747 | 4,469 | +0.07(+1.45%) |
Aug 08, 2006 | 4.642 | 4.774 | 4.596 | 4.679 | 11,234 | +0.03(+0.59%) |
Aug 07, 2006 | 4.541 | 4.715 | 4.504 | 4.651 | 18,240 | +0.01(+0.20%) |
Aug 04, 2006 | 4.697 | 4.697 | 4.642 | 4.642 | 2,180 | -0.06(-1.17%) |
Aug 03, 2006 | 4.605 | 4.752 | 4.523 | 4.697 | 12,586 | +0.01(+0.20%) |
Aug 02, 2006 | 4.605 | 4.780 | 4.578 | 4.688 | 24,199 | +0.14(+3.02%) |
Aug 01, 2006 | 4.128 | 4.559 | 4.128 | 4.550 | 80,022 | +0.46(+11.21%) |
Jul 31, 2006 | 4.055 | 4.128 | 4.036 | 4.091 | 35,464 | +0.15(+3.72%) |
Jul 28, 2006 | 3.945 | 3.945 | 3.881 | 3.945 | 5,406 | +0.00(+0.00%) |
Jul 27, 2006 | 3.899 | 3.945 | 3.881 | 3.945 | 15,789 | +0.04(+0.94%) |
Jul 26, 2006 | 3.926 | 4.110 | 3.853 | 3.908 | 20,767 | -0.06(-1.62%) |
Jul 25, 2006 | 3.991 | 3.991 | 3.853 | 3.972 | 20,564 | -0.03(-0.69%) |
Jul 24, 2006 | 4.165 | 4.165 | 3.899 | 4.000 | 108,290 | +0.06(+1.63%) |
Jul 21, 2006 | 4.385 | 4.385 | 3.899 | 3.936 | 47,851 | -0.39(-9.11%) |
Jul 20, 2006 | 4.413 | 4.468 | 4.165 | 4.330 | 13,454 | -0.07(-1.67%) |
Jul 19, 2006 | 4.312 | 4.403 | 4.275 | 4.403 | 7,793 | +0.17(+3.90%) |
Jul 18, 2006 | 4.229 | 4.477 | 4.147 | 4.238 | 63,334 | +0.02(+0.43%) |
Jul 17, 2006 | 4.403 | 4.497 | 4.174 | 4.220 | 55,781 | -0.22(-4.96%) |
Jul 14, 2006 | 4.624 | 4.624 | 4.330 | 4.440 | 10,780 | -0.13(-2.81%) |
Jul 13, 2006 | 4.679 | 4.679 | 4.477 | 4.569 | 67,412 | -0.26(-5.32%) |
Jul 12, 2006 | 4.780 | 4.835 | 4.724 | 4.825 | 19,277 | -0.10(-2.05%) |
Jul 11, 2006 | 5.000 | 5.000 | 4.926 | 4.926 | 17,768 | -0.12(-2.36%) |
Jul 10, 2006 | 4.908 | 5.064 | 4.908 | 5.046 | 1,308 | -0.03(-0.54%) |
Jul 07, 2006 | 5.156 | 5.174 | 5.055 | 5.073 | 1,744 | -0.04(-0.72%) |
Jul 06, 2006 | 5.156 | 5.174 | 5.009 | 5.110 | 4,142 | -0.06(-1.24%) |
Jul 05, 2006 | 5.174 | 5.263 | 5.064 | 5.174 | 10,963 | -0.10(-1.91%) |
Jul 03, 2006 | 5.000 | 5.312 | 4.991 | 5.275 | 44,939 | +0.39(+8.08%) |
Jun 30, 2006 | 4.926 | 4.945 | 4.715 | 4.880 | 36,035 | -0.05(-0.93%) |
Jun 29, 2006 | 4.688 | 4.945 | 4.688 | 4.926 | 20,711 | +0.07(+1.51%) |
Jun 28, 2006 | 4.835 | 4.862 | 4.789 | 4.853 | 9,265 | -0.02(-0.38%) |
Jun 27, 2006 | 4.926 | 5.000 | 4.743 | 4.871 | 58,217 | +0.02(+0.38%) |
Jun 26, 2006 | 5.018 | 5.110 | 4.761 | 4.853 | 72,053 | -0.21(-4.17%) |
Jun 23, 2006 | 5.009 | 5.220 | 5.009 | 5.064 | 6,878 | +0.06(+1.28%) |
Jun 22, 2006 | 5.000 | 5.027 | 4.835 | 5.000 | 13,462 | -0.05(-0.91%) |
Jun 21, 2006 | 5.046 | 5.101 | 5.000 | 5.046 | 15,275 | -0.08(-1.61%) |
Jun 20, 2006 | 4.954 | 5.156 | 4.926 | 5.128 | 10,137 | -0.06(-1.06%) |
Jun 19, 2006 | 5.174 | 5.293 | 5.000 | 5.183 | 34,425 | -0.09(-1.74%) |
Jun 16, 2006 | 5.156 | 5.385 | 5.091 | 5.275 | 18,153 | +0.20(+3.98%) |
Jun 15, 2006 | 4.816 | 5.156 | 4.816 | 5.073 | 10,781 | +0.13(+2.60%) |
Jun 14, 2006 | 5.055 | 5.091 | 4.816 | 4.945 | 35,834 | -0.15(-2.88%) |
Jun 13, 2006 | 5.018 | 5.183 | 5.000 | 5.091 | 19,130 | -0.03(-0.50%) |
Jun 12, 2006 | 5.137 | 5.183 | 5.064 | 5.117 | 17,059 | -0.11(-2.14%) |
Jun 09, 2006 | 5.128 | 5.385 | 5.128 | 5.229 | 24,005 | +0.12(+2.33%) |
Jun 08, 2006 | 5.091 | 5.192 | 4.963 | 5.110 | 108,332 | -0.14(-2.62%) |
Jun 07, 2006 | 5.559 | 5.660 | 5.183 | 5.247 | 80,532 | -0.39(-6.99%) |
Jun 06, 2006 | 5.504 | 5.669 | 5.440 | 5.642 | 21,138 | +0.06(+1.15%) |
Jun 05, 2006 | 5.477 | 5.779 | 5.468 | 5.578 | 12,125 | -0.04(-0.65%) |
Jun 02, 2006 | 5.523 | 5.679 | 5.477 | 5.614 | 7,166 | +0.02(+0.33%) |
Jun 01, 2006 | 5.697 | 5.697 | 5.513 | 5.596 | 9,919 | -0.05(-0.94%) |
May 31, 2006 | 5.550 | 5.743 | 5.495 | 5.649 | 27,922 | +0.13(+2.29%) |
May 30, 2006 | 5.468 | 5.559 | 5.468 | 5.523 | 10,857 | +0.02(+0.33%) |
May 26, 2006 | 5.091 | 5.559 | 5.091 | 5.504 | 31,393 | +0.44(+8.70%) |
May 25, 2006 | 5.046 | 5.211 | 4.816 | 5.064 | 19,984 | -0.02(-0.36%) |
May 24, 2006 | 5.036 | 5.220 | 5.018 | 5.082 | 12,255 | -0.06(-1.07%) |
May 23, 2006 | 5.064 | 5.312 | 5.064 | 5.137 | 12,898 | +0.12(+2.38%) |
May 22, 2006 | 5.229 | 5.229 | 4.981 | 5.018 | 34,726 | -0.34(-6.34%) |
May 19, 2006 | 5.410 | 5.523 | 5.275 | 5.357 | 23,338 | -0.01(-0.17%) |
May 18, 2006 | 5.486 | 5.486 | 5.330 | 5.367 | 30,053 | -0.14(-2.50%) |
May 17, 2006 | 5.614 | 5.651 | 5.449 | 5.504 | 17,430 | -0.05(-0.83%) |
May 16, 2006 | 5.660 | 5.660 | 5.513 | 5.550 | 24,694 | -0.09(-1.63%) |
May 15, 2006 | 5.734 | 5.779 | 5.596 | 5.642 | 22,884 | -0.05(-0.81%) |
May 12, 2006 | 5.734 | 5.734 | 5.449 | 5.688 | 19,755 | -0.06(-0.96%) |
May 11, 2006 | 6.238 | 6.238 | 5.642 | 5.743 | 38,098 | -0.13(-2.19%) |
May 10, 2006 | 5.954 | 6.000 | 5.761 | 5.871 | 8,448 | -0.09(-1.54%) |
May 09, 2006 | 5.954 | 6.082 | 5.890 | 5.963 | 23,500 | -0.14(-2.26%) |
May 08, 2006 | 6.183 | 6.220 | 6.000 | 6.101 | 24,428 | -0.05(-0.75%) |
May 05, 2006 | 6.183 | 6.183 | 5.990 | 6.146 | 14,329 | +0.13(+2.13%) |
May 04, 2006 | 5.871 | 6.119 | 5.816 | 6.018 | 23,523 | +0.10(+1.71%) |
May 03, 2006 | 5.825 | 5.917 | 5.798 | 5.917 | 13,810 | +0.05(+0.78%) |
May 02, 2006 | 6.000 | 6.064 | 5.779 | 5.871 | 32,156 | +0.03(+0.47%) |