Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.664 | 4.749 | 4.644 | 4.749 | 7,216 | -0.08(-1.75%) |
Apr 27, 2007 | 4.725 | 4.939 | 4.696 | 4.834 | 7,456 | +0.03(+0.59%) |
Apr 26, 2007 | 4.749 | 4.805 | 4.729 | 4.805 | 5,943 | +0.05(+1.10%) |
Apr 25, 2007 | 5.048 | 5.048 | 4.644 | 4.753 | 103,272 | -0.40(-7.76%) |
Apr 24, 2007 | 5.056 | 5.189 | 5.056 | 5.153 | 8,541 | +0.15(+2.90%) |
Apr 23, 2007 | 4.983 | 5.088 | 4.983 | 5.007 | 5,559 | -0.17(-3.35%) |
Apr 20, 2007 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 5.149 | 5.181 | 5.088 | 5.181 | 1,238 | -0.01(-0.16%) |
Apr 18, 2007 | 5.031 | 5.189 | 5.027 | 5.189 | 16,557 | +0.05(+1.02%) |
Apr 17, 2007 | 5.136 | 5.136 | 5.136 | 5.136 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 4.947 | 5.149 | 4.947 | 5.136 | 3,994 | +0.13(+2.50%) |
Apr 13, 2007 | 5.108 | 5.128 | 4.987 | 5.011 | 9,804 | +0.21(+4.37%) |
Apr 12, 2007 | 5.124 | 5.124 | 4.462 | 4.801 | 11,886 | -0.35(-6.75%) |
Apr 11, 2007 | 4.825 | 5.149 | 4.825 | 5.149 | 18,662 | +0.49(+10.62%) |
Apr 10, 2007 | 4.785 | 4.805 | 4.652 | 4.654 | 6,438 | -0.13(-2.73%) |
Apr 09, 2007 | 4.825 | 4.825 | 4.785 | 4.785 | 643 | -0.04(-0.84%) |
Apr 05, 2007 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 4.761 | 4.825 | 4.761 | 4.825 | 1,485 | -0.02(-0.33%) |
Apr 03, 2007 | 4.842 | 4.842 | 4.842 | 4.842 | 495 | +0.19(+4.17%) |
Apr 02, 2007 | 4.842 | 4.842 | 4.648 | 4.648 | 1,485 | -0.19(-4.00%) |
Mar 30, 2007 | 4.777 | 4.842 | 4.777 | 4.842 | 2,228 | +0.02(+0.33%) |
Mar 29, 2007 | 4.842 | 4.842 | 4.603 | 4.825 | 5,948 | +0.04(+0.84%) |
Mar 28, 2007 | 4.801 | 4.805 | 4.741 | 4.785 | 3,343 | -0.01(-0.17%) |
Mar 27, 2007 | 4.842 | 4.842 | 4.620 | 4.793 | 10,168 | +0.00(+0.08%) |
Mar 26, 2007 | 4.771 | 4.842 | 4.771 | 4.789 | 8,578 | +0.14(+3.04%) |
Mar 23, 2007 | 4.765 | 4.842 | 4.539 | 4.648 | 16,938 | +0.01(+0.17%) |
Mar 22, 2007 | 4.462 | 4.640 | 4.462 | 4.640 | 4,705 | +0.19(+4.26%) |
Mar 21, 2007 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 4.361 | 4.749 | 4.361 | 4.450 | 9,905 | +0.15(+3.47%) |
Mar 19, 2007 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.078 | 4.301 | 4.078 | 4.301 | 1,733 | -0.46(-9.75%) |
Mar 14, 2007 | 4.765 | 4.765 | 4.765 | 4.765 | 1,238 | +0.08(+1.75%) |
Mar 13, 2007 | 4.442 | 4.683 | 4.683 | 4.683 | 742 | +0.24(+5.42%) |
Mar 12, 2007 | 4.442 | 4.442 | 4.442 | 4.442 | 485 | -0.15(-3.34%) |
Mar 09, 2007 | 4.591 | 4.595 | 4.591 | 4.595 | 866 | +0.00(+0.05%) |
Mar 08, 2007 | 4.765 | 4.765 | 3.634 | 4.593 | 5,571 | +0.07(+1.55%) |
Mar 07, 2007 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.543 | 4.543 | 4.519 | 4.523 | 1,981 | +0.06(+1.36%) |
Mar 05, 2007 | 4.462 | 4.462 | 4.462 | 4.462 | 495 | +0.02(+0.45%) |
Mar 02, 2007 | 4.442 | 4.442 | 4.442 | 4.442 | 247 | +0.03(+0.73%) |
Mar 01, 2007 | 4.337 | 4.410 | 4.333 | 4.410 | 975 | -0.27(-5.86%) |
Feb 28, 2007 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 4.769 | 4.769 | 4.684 | 4.684 | 4,608 | -0.02(-0.34%) |
Feb 26, 2007 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 4.700 | 4.700 | 4.695 | 4.700 | 960 | +0.01(+0.26%) |
Feb 22, 2007 | 4.688 | 4.688 | 4.652 | 4.688 | 3,083 | -0.10(-2.11%) |
Feb 21, 2007 | 4.789 | 4.789 | 4.789 | 4.789 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 4.725 | 4.789 | 4.708 | 4.789 | 931 | +0.02(+0.42%) |
Feb 16, 2007 | 4.812 | 4.812 | 4.769 | 4.769 | 916 | +0.08(+1.64%) |
Feb 15, 2007 | 4.777 | 4.789 | 4.692 | 4.692 | 1,609 | -0.07(-1.53%) |
Feb 14, 2007 | 4.765 | 4.765 | 4.765 | 4.765 | 247 | +0.05(+1.11%) |
Feb 13, 2007 | 4.660 | 4.712 | 4.660 | 4.712 | 495 | -0.02(-0.43%) |
Feb 12, 2007 | 4.733 | 4.733 | 4.733 | 4.733 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 4.716 | 4.737 | 4.716 | 4.733 | 4,247 | -0.01(-0.12%) |
Feb 08, 2007 | 4.842 | 4.846 | 4.712 | 4.739 | 11,800 | -0.11(-2.21%) |
Feb 07, 2007 | 4.846 | 4.846 | 4.846 | 4.846 | 1,609 | +0.00(+0.00%) |
Feb 06, 2007 | 4.805 | 4.846 | 4.805 | 4.846 | 7,179 | +0.04(+0.84%) |
Feb 05, 2007 | 4.805 | 4.805 | 4.805 | 4.805 | 1,485 | +0.00(+0.00%) |
Feb 02, 2007 | 4.805 | 4.805 | 4.805 | 4.805 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 4.749 | 4.805 | 4.749 | 4.805 | 3,962 | +0.07(+1.45%) |
Jan 31, 2007 | 4.749 | 4.801 | 4.729 | 4.737 | 7,862 | -0.01(-0.17%) |
Jan 30, 2007 | 4.745 | 4.745 | 4.745 | 4.745 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 4.741 | 4.745 | 4.741 | 4.745 | 750 | -0.07(-1.51%) |
Jan 26, 2007 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 4.862 | 4.862 | 4.817 | 4.817 | 742 | -0.04(-0.75%) |
Jan 19, 2007 | 4.793 | 4.943 | 4.793 | 4.854 | 1,981 | +0.13(+2.65%) |
Jan 18, 2007 | 4.729 | 4.729 | 4.729 | 4.729 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 4.729 | 4.729 | 4.729 | 4.729 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.729 | 4.729 | 4.729 | 4.729 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 5.033 | 5.033 | 4.729 | 4.729 | 5,467 | -0.16(-3.22%) |
Jan 11, 2007 | 4.886 | 4.886 | 4.886 | 4.886 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 4.906 | 5.015 | 4.886 | 4.886 | 8,419 | -0.06(-1.22%) |
Jan 09, 2007 | 5.044 | 5.044 | 4.947 | 4.947 | 5,200 | -0.10(-2.00%) |
Jan 08, 2007 | 5.015 | 5.048 | 4.979 | 5.048 | 3,727 | +0.14(+2.88%) |
Jan 05, 2007 | 4.906 | 4.906 | 4.882 | 4.906 | 4,682 | +0.18(+3.71%) |
Jan 04, 2007 | 4.729 | 4.731 | 4.729 | 4.731 | 742 | -0.05(-1.14%) |
Jan 03, 2007 | 4.817 | 4.817 | 4.737 | 4.785 | 1,238 | -0.26(-5.20%) |
Dec 29, 2006 | 5.048 | 5.048 | 5.048 | 5.048 | 247 | +0.07(+1.38%) |
Dec 28, 2006 | 4.793 | 4.979 | 4.793 | 4.979 | 542 | +0.10(+2.15%) |
Dec 27, 2006 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 4.825 | 4.874 | 4.825 | 4.874 | 4,209 | +0.08(+1.68%) |
Dec 21, 2006 | 4.805 | 4.809 | 4.793 | 4.793 | 3,967 | -0.02(-0.33%) |
Dec 20, 2006 | 4.798 | 4.825 | 4.798 | 4.809 | 2,228 | +0.01(+0.16%) |
Dec 19, 2006 | 4.801 | 4.801 | 4.801 | 4.801 | 247 | +0.00(+0.00%) |
Dec 18, 2006 | 4.793 | 4.801 | 4.793 | 4.801 | 737 | +0.01(+0.17%) |
Dec 15, 2006 | 4.817 | 4.959 | 4.793 | 4.793 | 23,030 | -0.00(-0.08%) |
Dec 14, 2006 | 4.813 | 4.866 | 4.793 | 4.797 | 19,940 | -0.36(-7.04%) |
Dec 13, 2006 | 5.056 | 5.173 | 5.056 | 5.161 | 742 | -0.05(-0.93%) |
Dec 12, 2006 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 5.040 | 5.209 | 4.951 | 5.209 | 5,678 | +0.20(+4.03%) |
Dec 08, 2006 | 5.007 | 5.011 | 4.951 | 5.007 | 1,733 | +0.08(+1.56%) |
Dec 07, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 4.924 | 4.930 | 4.862 | 4.930 | 742 | +0.02(+0.49%) |
Dec 05, 2006 | 4.866 | 4.906 | 4.866 | 4.906 | 3,216 | +0.02(+0.33%) |
Dec 04, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 4.850 | 4.890 | 4.850 | 4.890 | 1,485 | -0.06(-1.14%) |
Nov 28, 2006 | 4.947 | 4.947 | 4.947 | 4.947 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 5.056 | 5.056 | 4.947 | 4.947 | 7,924 | -0.11(-2.23%) |
Nov 24, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 247 | +0.01(+0.24%) |
Nov 20, 2006 | 5.044 | 5.048 | 5.027 | 5.048 | 2,352 | +0.08(+1.51%) |
Nov 17, 2006 | 4.972 | 4.972 | 4.972 | 4.972 | 1,238 | +0.03(+0.52%) |
Nov 16, 2006 | 4.956 | 4.959 | 4.943 | 4.947 | 3,367 | +0.00(+0.00%) |
Nov 15, 2006 | 4.947 | 4.951 | 4.947 | 4.947 | 4,717 | +0.00(+0.00%) |
Nov 14, 2006 | 4.947 | 4.947 | 4.947 | 4.947 | 438 | -0.03(-0.57%) |
Nov 13, 2006 | 4.926 | 4.975 | 4.926 | 4.975 | 9,712 | +0.03(+0.57%) |
Nov 10, 2006 | 4.947 | 4.947 | 4.947 | 4.947 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 4.947 | 4.947 | 4.947 | 4.947 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 4.947 | 4.947 | 4.947 | 4.947 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 4.947 | 5.007 | 4.947 | 4.947 | 3,467 | -0.10(-2.08%) |
Nov 06, 2006 | 5.443 | 5.444 | 5.048 | 5.052 | 10,641 | -0.12(-2.27%) |
Nov 03, 2006 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 5.027 | 5.209 | 5.027 | 5.169 | 990 | -0.06(-1.08%) |
Nov 01, 2006 | 5.185 | 5.245 | 5.185 | 5.225 | 13,682 | -0.15(-2.85%) |
Oct 31, 2006 | 5.379 | 5.379 | 5.379 | 5.379 | 495 | +0.39(+7.77%) |
Oct 30, 2006 | 4.926 | 4.991 | 4.926 | 4.991 | 495 | +0.06(+1.15%) |
Oct 27, 2006 | 4.656 | 4.935 | 4.656 | 4.935 | 1,733 | +0.17(+3.56%) |
Oct 26, 2006 | 4.765 | 4.765 | 4.765 | 4.765 | 48,508 | -0.02(-0.33%) |
Oct 25, 2006 | 4.781 | 4.926 | 4.781 | 4.781 | 12,877 | -0.13(-2.63%) |
Oct 24, 2006 | 4.959 | 4.959 | 4.846 | 4.910 | 2,119 | +0.11(+2.36%) |
Oct 23, 2006 | 5.177 | 5.177 | 4.680 | 4.797 | 10,492 | -0.17(-3.49%) |
Oct 20, 2006 | 4.971 | 5.201 | 4.971 | 4.971 | 4,465 | -0.08(-1.52%) |
Oct 19, 2006 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 5.048 | 5.052 | 5.048 | 5.048 | 1,485 | +0.01(+0.16%) |
Oct 17, 2006 | 5.038 | 5.044 | 5.038 | 5.040 | 3,058 | +0.01(+0.24%) |
Oct 16, 2006 | 5.027 | 5.027 | 5.027 | 5.027 | 495 | +0.00(+0.00%) |
Oct 13, 2006 | 4.975 | 5.027 | 4.971 | 5.027 | 1,733 | +0.04(+0.77%) |
Oct 12, 2006 | 4.955 | 5.007 | 4.955 | 4.989 | 76,521 | +0.02(+0.45%) |
Oct 11, 2006 | 5.035 | 5.035 | 4.967 | 4.967 | 52,505 | -0.10(-2.07%) |
Oct 10, 2006 | 5.193 | 5.193 | 5.068 | 5.072 | 30,212 | -0.13(-2.48%) |
Oct 09, 2006 | 5.181 | 5.249 | 5.169 | 5.201 | 3,467 | -0.09(-1.68%) |
Oct 06, 2006 | 5.290 | 5.294 | 5.290 | 5.290 | 2,476 | +0.00(+0.00%) |
Oct 05, 2006 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 5.295 | 5.295 | 5.048 | 5.290 | 9,913 | -0.13(-2.38%) |
Oct 03, 2006 | 5.007 | 5.419 | 5.007 | 5.419 | 681 | +0.41(+8.23%) |
Oct 02, 2006 | 5.015 | 5.015 | 5.007 | 5.007 | 20,802 | -0.02(-0.32%) |
Sep 29, 2006 | 5.007 | 5.128 | 4.906 | 5.023 | 16,597 | -0.02(-0.40%) |
Sep 28, 2006 | 4.914 | 5.044 | 4.914 | 5.044 | 2,104 | +0.10(+2.13%) |
Sep 27, 2006 | 4.930 | 4.947 | 4.930 | 4.939 | 2,724 | -0.01(-0.16%) |
Sep 26, 2006 | 4.817 | 4.995 | 4.817 | 4.947 | 30,952 | +0.01(+0.16%) |
Sep 25, 2006 | 4.850 | 4.939 | 4.688 | 4.939 | 13,377 | +0.05(+1.07%) |
Sep 22, 2006 | 4.930 | 4.930 | 4.846 | 4.886 | 5,490 | -0.04(-0.90%) |
Sep 21, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 2,228 | -0.12(-2.32%) |
Sep 20, 2006 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 5.011 | 5.048 | 5.011 | 5.048 | 3,467 | +0.02(+0.48%) |
Sep 18, 2006 | 4.979 | 5.060 | 4.979 | 5.023 | 15,452 | -0.06(-1.27%) |
Sep 15, 2006 | 5.031 | 5.088 | 5.031 | 5.088 | 2,724 | +0.06(+1.29%) |
Sep 14, 2006 | 5.023 | 5.031 | 5.023 | 5.023 | 1,832 | -0.11(-2.12%) |
Sep 13, 2006 | 5.124 | 5.169 | 5.124 | 5.132 | 177,614 | +0.08(+1.68%) |
Sep 12, 2006 | 5.035 | 5.056 | 5.027 | 5.048 | 12,382 | -0.06(-1.19%) |
Sep 11, 2006 | 5.031 | 5.128 | 5.027 | 5.108 | 9,410 | -0.08(-1.56%) |
Sep 08, 2006 | 5.189 | 5.189 | 5.185 | 5.189 | 13,125 | +0.06(+1.18%) |
Sep 07, 2006 | 5.128 | 5.128 | 5.108 | 5.128 | 65,873 | -0.04(-0.78%) |
Sep 06, 2006 | 5.140 | 5.169 | 5.140 | 5.169 | 55,967 | +0.03(+0.55%) |
Sep 05, 2006 | 5.149 | 5.149 | 5.140 | 5.140 | 51,591 | -0.01(-0.16%) |
Sep 01, 2006 | 5.149 | 5.249 | 4.959 | 5.149 | 31,998 | +0.00(+0.00%) |
Aug 31, 2006 | 5.076 | 5.189 | 5.076 | 5.149 | 9,744 | +0.10(+2.00%) |
Aug 30, 2006 | 4.926 | 5.136 | 4.926 | 5.048 | 72,653 | +0.08(+1.71%) |
Aug 29, 2006 | 4.935 | 4.963 | 4.926 | 4.963 | 3,390 | +0.03(+0.66%) |
Aug 28, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 247 | +0.00(+0.00%) |
Aug 25, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 4.959 | 4.961 | 4.930 | 4.930 | 2,610 | +0.00(+0.08%) |
Aug 23, 2006 | 4.930 | 4.930 | 4.926 | 4.926 | 3,474 | -0.04(-0.81%) |
Aug 22, 2006 | 4.926 | 4.967 | 4.926 | 4.967 | 3,962 | +0.04(+0.82%) |
Aug 21, 2006 | 4.967 | 4.967 | 4.926 | 4.926 | 7,305 | -0.04(-0.81%) |
Aug 18, 2006 | 4.866 | 4.967 | 4.866 | 4.967 | 4,952 | +0.10(+2.07%) |
Aug 17, 2006 | 4.862 | 4.866 | 4.862 | 4.866 | 495 | +0.00(+0.08%) |
Aug 16, 2006 | 4.894 | 4.894 | 4.862 | 4.862 | 2,969 | +0.00(+0.00%) |
Aug 15, 2006 | 4.846 | 4.926 | 4.700 | 4.862 | 44,360 | -0.06(-1.31%) |
Aug 14, 2006 | 4.926 | 4.926 | 4.886 | 4.926 | 5,445 | +0.06(+1.16%) |
Aug 11, 2006 | 4.866 | 4.897 | 4.866 | 4.870 | 1,981 | +0.00(+0.08%) |
Aug 10, 2006 | 4.866 | 4.866 | 4.866 | 4.866 | 2,109 | +0.00(+0.00%) |
Aug 09, 2006 | 4.866 | 4.882 | 4.866 | 4.866 | 14,177 | -0.14(-2.82%) |
Aug 08, 2006 | 4.926 | 5.007 | 4.926 | 5.007 | 3,476 | +0.08(+1.64%) |
Aug 07, 2006 | 4.846 | 4.926 | 4.846 | 4.926 | 4,729 | +0.08(+1.67%) |
Aug 04, 2006 | 4.846 | 4.866 | 4.846 | 4.846 | 1,733 | +0.10(+2.04%) |
Aug 03, 2006 | 4.809 | 4.846 | 4.749 | 4.749 | 25,705 | -0.16(-3.21%) |
Aug 02, 2006 | 4.906 | 4.906 | 4.906 | 4.906 | 247 | +0.01(+0.16%) |
Aug 01, 2006 | 4.898 | 4.898 | 4.898 | 4.898 | 742 | -0.09(-1.78%) |
Jul 31, 2006 | 4.696 | 4.987 | 4.696 | 4.987 | 1,993 | +0.34(+7.20%) |
Jul 28, 2006 | 4.724 | 4.724 | 4.652 | 4.652 | 1,981 | -0.04(-0.86%) |
Jul 27, 2006 | 4.692 | 4.692 | 4.692 | 4.692 | 247 | +0.00(+0.09%) |
Jul 26, 2006 | 4.527 | 4.737 | 4.498 | 4.688 | 10,772 | +0.06(+1.40%) |
Jul 25, 2006 | 4.377 | 4.624 | 4.377 | 4.624 | 6,478 | +0.31(+7.31%) |
Jul 24, 2006 | 4.309 | 4.309 | 4.309 | 4.309 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 4.377 | 4.438 | 4.309 | 4.309 | 3,145 | +0.03(+0.66%) |
Jul 20, 2006 | 4.349 | 4.361 | 4.280 | 4.280 | 7,676 | -0.07(-1.67%) |
Jul 19, 2006 | 4.353 | 4.353 | 3.836 | 4.353 | 2,491 | +0.51(+13.35%) |
Jul 18, 2006 | 3.788 | 3.897 | 3.776 | 3.840 | 4,457 | +0.10(+2.81%) |
Jul 17, 2006 | 4.244 | 4.244 | 3.735 | 3.735 | 40,133 | -0.50(-11.74%) |
Jul 14, 2006 | 4.309 | 4.442 | 4.131 | 4.232 | 14,796 | -0.11(-2.60%) |
Jul 13, 2006 | 4.446 | 4.624 | 4.345 | 4.345 | 7,181 | -0.28(-6.03%) |
Jul 12, 2006 | 4.712 | 4.846 | 4.579 | 4.624 | 9,672 | +0.10(+2.32%) |
Jul 11, 2006 | 4.502 | 4.620 | 4.502 | 4.519 | 5,663 | +0.03(+0.63%) |
Jul 10, 2006 | 4.543 | 4.543 | 4.490 | 4.490 | 3,764 | -0.01(-0.13%) |
Jul 07, 2006 | 4.496 | 4.496 | 4.496 | 4.496 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 4.496 | 4.496 | 4.496 | 4.496 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 4.543 | 4.543 | 4.496 | 4.496 | 114,193 | -0.05(-1.20%) |
Jul 03, 2006 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 4.543 | 4.551 | 4.442 | 4.551 | 10,401 | +0.06(+1.44%) |
Jun 28, 2006 | 4.486 | 4.486 | 4.486 | 4.486 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 4.486 | 4.486 | 4.486 | 4.486 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.579 | 4.579 | 4.406 | 4.486 | 15,106 | -0.15(-3.14%) |
Jun 23, 2006 | 4.567 | 4.632 | 4.567 | 4.632 | 715 | -0.02(-0.52%) |
Jun 22, 2006 | 4.656 | 4.656 | 4.656 | 4.656 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.567 | 4.656 | 4.567 | 4.656 | 742 | +0.07(+1.50%) |
Jun 20, 2006 | 4.603 | 4.603 | 4.587 | 4.587 | 4,209 | -0.02(-0.35%) |
Jun 19, 2006 | 4.680 | 4.680 | 4.603 | 4.603 | 9,410 | -0.04(-0.87%) |
Jun 16, 2006 | 4.656 | 4.741 | 4.644 | 4.644 | 31,698 | -0.04(-0.86%) |
Jun 15, 2006 | 4.684 | 4.684 | 4.644 | 4.684 | 990 | +0.04(+0.87%) |
Jun 14, 2006 | 4.765 | 4.789 | 4.640 | 4.644 | 23,278 | -0.16(-3.36%) |
Jun 13, 2006 | 4.951 | 5.011 | 4.765 | 4.805 | 11,889 | -0.19(-3.88%) |
Jun 12, 2006 | 4.991 | 4.999 | 4.947 | 4.999 | 4,234 | +0.08(+1.56%) |
Jun 09, 2006 | 4.922 | 4.922 | 4.922 | 4.922 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 4.967 | 4.967 | 4.922 | 4.922 | 2,228 | -0.04(-0.77%) |
Jun 07, 2006 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 4.967 | 4.991 | 4.947 | 4.960 | 20,621 | -0.03(-0.69%) |
Jun 02, 2006 | 4.995 | 4.995 | 4.995 | 4.995 | 247 | -0.02(-0.48%) |
Jun 01, 2006 | 5.096 | 5.096 | 5.019 | 5.019 | 1,978 | +0.02(+0.32%) |
May 31, 2006 | 4.926 | 5.003 | 4.902 | 5.003 | 10,648 | +0.10(+2.06%) |
May 30, 2006 | 4.902 | 4.902 | 4.902 | 4.902 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.672 | 4.902 | 4.672 | 4.902 | 5,698 | +0.10(+2.02%) |
May 25, 2006 | 4.846 | 4.846 | 4.801 | 4.805 | 27,005 | -0.08(-1.73%) |
May 24, 2006 | 4.914 | 4.939 | 4.870 | 4.890 | 10,059 | +0.03(+0.58%) |
May 23, 2006 | 4.761 | 4.959 | 4.648 | 4.862 | 11,079 | -0.08(-1.55%) |
May 22, 2006 | 5.072 | 5.072 | 4.676 | 4.939 | 20,381 | -0.14(-2.78%) |
May 19, 2006 | 5.080 | 5.080 | 5.080 | 5.080 | 495 | +0.01(+0.16%) |
May 18, 2006 | 5.079 | 5.079 | 5.072 | 5.072 | 2,476 | +0.02(+0.32%) |
May 17, 2006 | 5.209 | 5.209 | 5.056 | 5.056 | 40,276 | -0.09(-1.72%) |
May 16, 2006 | 5.060 | 5.173 | 5.060 | 5.144 | 14,172 | +0.09(+1.83%) |
May 15, 2006 | 5.108 | 5.249 | 5.048 | 5.052 | 31,369 | -0.10(-1.88%) |
May 12, 2006 | 5.149 | 5.149 | 5.149 | 5.149 | 247 | -0.00(-0.08%) |
May 11, 2006 | 5.193 | 5.193 | 5.128 | 5.153 | 2,228 | +0.02(+0.47%) |
May 10, 2006 | 5.165 | 5.165 | 5.128 | 5.128 | 6,686 | -0.02(-0.47%) |
May 09, 2006 | 5.278 | 5.371 | 5.153 | 5.153 | 3,308 | -0.26(-4.78%) |
May 08, 2006 | 5.298 | 5.411 | 5.298 | 5.411 | 742 | +0.20(+3.88%) |
May 05, 2006 | 5.048 | 5.270 | 5.027 | 5.209 | 20,217 | +0.20(+4.03%) |
May 04, 2006 | 5.007 | 5.007 | 5.007 | 5.007 | 1,238 | -0.04(-0.72%) |
May 03, 2006 | 5.044 | 5.044 | 5.044 | 5.044 | 2,483 | +0.00(+0.00%) |
May 02, 2006 | 4.906 | 5.044 | 4.906 | 5.044 | 4,019 | +0.03(+0.64%) |