Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.204 | 6.227 | 6.041 | 6.043 | 8,731,022 | -0.18(-2.85%) |
Apr 27, 2007 | 6.193 | 6.231 | 6.184 | 6.220 | 3,716,326 | +0.03(+0.46%) |
Apr 26, 2007 | 6.258 | 6.276 | 6.183 | 6.191 | 3,318,946 | -0.10(-1.54%) |
Apr 25, 2007 | 6.272 | 6.319 | 6.264 | 6.288 | 3,019,864 | +0.02(+0.26%) |
Apr 24, 2007 | 6.224 | 6.283 | 6.217 | 6.272 | 5,947,407 | -0.04(-0.62%) |
Apr 23, 2007 | 6.286 | 6.356 | 6.274 | 6.311 | 6,431,803 | -0.04(-0.56%) |
Apr 20, 2007 | 6.174 | 6.424 | 6.141 | 6.347 | 11,749,100 | +0.25(+4.08%) |
Apr 19, 2007 | 6.048 | 6.104 | 6.036 | 6.098 | 4,624,464 | +0.00(+0.03%) |
Apr 18, 2007 | 6.109 | 6.161 | 6.063 | 6.097 | 14,213,526 | -0.01(-0.15%) |
Apr 17, 2007 | 6.204 | 6.204 | 5.959 | 6.106 | 52,069,168 | +0.36(+6.33%) |
Apr 16, 2007 | 5.606 | 5.846 | 5.586 | 5.742 | 11,718,102 | +0.25(+4.56%) |
Apr 13, 2007 | 5.472 | 5.513 | 5.456 | 5.491 | 3,015,955 | -0.01(-0.20%) |
Apr 12, 2007 | 5.457 | 5.529 | 5.445 | 5.502 | 6,986,398 | +0.06(+1.15%) |
Apr 11, 2007 | 5.371 | 5.479 | 5.362 | 5.439 | 8,418,424 | +0.09(+1.64%) |
Apr 10, 2007 | 5.321 | 5.473 | 5.311 | 5.352 | 28,021,456 | +0.30(+5.88%) |
Apr 09, 2007 | 5.112 | 5.128 | 5.055 | 5.055 | 2,650,130 | -0.08(-1.53%) |
Apr 05, 2007 | 5.114 | 5.146 | 5.112 | 5.133 | 2,174,838 | +0.05(+0.99%) |
Apr 04, 2007 | 5.072 | 5.094 | 5.026 | 5.083 | 2,265,875 | +0.04(+0.71%) |
Apr 03, 2007 | 5.017 | 5.096 | 5.012 | 5.047 | 2,191,594 | +0.01(+0.14%) |
Apr 02, 2007 | 5.021 | 5.058 | 4.986 | 5.040 | 3,581,167 | -0.02(-0.46%) |
Mar 30, 2007 | 4.969 | 5.065 | 4.949 | 5.063 | 7,083,026 | +0.11(+2.24%) |
Mar 29, 2007 | 5.180 | 5.219 | 4.840 | 4.952 | 41,123,664 | +0.30(+6.34%) |
Mar 28, 2007 | 4.643 | 4.675 | 4.641 | 4.657 | 1,921,275 | +0.00(+0.08%) |
Mar 27, 2007 | 4.637 | 4.664 | 4.623 | 4.653 | 2,694,811 | +0.02(+0.35%) |
Mar 26, 2007 | 4.680 | 4.680 | 4.634 | 4.637 | 2,204,998 | -0.05(-1.03%) |
Mar 23, 2007 | 4.705 | 4.756 | 4.668 | 4.686 | 2,201,647 | -0.02(-0.42%) |
Mar 22, 2007 | 4.779 | 4.779 | 4.702 | 4.705 | 1,704,573 | -0.08(-1.68%) |
Mar 21, 2007 | 4.738 | 4.786 | 4.720 | 4.786 | 1,319,759 | +0.05(+1.06%) |
Mar 20, 2007 | 4.691 | 4.736 | 4.686 | 4.736 | 1,182,924 | +0.09(+1.85%) |
Mar 19, 2007 | 4.596 | 4.650 | 4.594 | 4.650 | 1,256,089 | +0.06(+1.33%) |
Mar 16, 2007 | 4.605 | 4.619 | 4.580 | 4.589 | 1,092,445 | -0.01(-0.16%) |
Mar 15, 2007 | 4.607 | 4.616 | 4.578 | 4.596 | 2,013,429 | +0.02(+0.39%) |
Mar 14, 2007 | 4.596 | 4.600 | 4.546 | 4.578 | 1,880,503 | -0.01(-0.31%) |
Mar 13, 2007 | 4.709 | 4.671 | 4.589 | 4.593 | 1,461,621 | -0.12(-2.47%) |
Mar 12, 2007 | 4.714 | 4.730 | 4.693 | 4.709 | 1,917,924 | +0.01(+0.15%) |
Mar 09, 2007 | 4.686 | 4.720 | 4.677 | 4.702 | 1,406,887 | +0.04(+0.88%) |
Mar 08, 2007 | 4.711 | 4.711 | 4.644 | 4.661 | 1,868,775 | -0.04(-0.76%) |
Mar 07, 2007 | 4.668 | 4.721 | 4.664 | 4.696 | 1,471,115 | +0.01(+0.31%) |
Mar 06, 2007 | 4.632 | 4.707 | 4.625 | 4.682 | 2,227,338 | +0.11(+2.31%) |
Mar 05, 2007 | 4.562 | 4.632 | 4.551 | 4.576 | 2,129,040 | -0.02(-0.35%) |
Mar 02, 2007 | 4.603 | 4.653 | 4.589 | 4.593 | 2,150,264 | -0.03(-0.74%) |
Mar 01, 2007 | 4.614 | 4.673 | 4.576 | 4.627 | 2,132,442 | -0.07(-1.45%) |
Feb 28, 2007 | 4.704 | 4.725 | 4.652 | 4.695 | 2,846,726 | -0.02(-0.34%) |
Feb 27, 2007 | 4.818 | 4.834 | 4.614 | 4.711 | 2,872,976 | -0.14(-2.81%) |
Feb 26, 2007 | 4.867 | 4.883 | 4.829 | 4.847 | 1,889,440 | -0.02(-0.40%) |
Feb 23, 2007 | 4.824 | 4.875 | 4.824 | 4.867 | 1,160,584 | +0.04(+0.93%) |
Feb 22, 2007 | 4.884 | 4.888 | 4.815 | 4.822 | 2,040,237 | -0.06(-1.17%) |
Feb 21, 2007 | 4.892 | 4.895 | 4.847 | 4.879 | 1,875,477 | +0.02(+0.37%) |
Feb 20, 2007 | 4.818 | 4.892 | 4.784 | 4.861 | 2,858,455 | -0.03(-0.51%) |
Feb 16, 2007 | 4.892 | 4.915 | 4.836 | 4.886 | 3,497,949 | +0.01(+0.18%) |
Feb 15, 2007 | 4.809 | 4.886 | 4.809 | 4.877 | 4,733,374 | +0.09(+1.79%) |
Feb 14, 2007 | 4.691 | 4.804 | 4.691 | 4.791 | 3,324,811 | +0.09(+2.02%) |
Feb 13, 2007 | 4.644 | 4.696 | 4.639 | 4.696 | 2,144,986 | +0.09(+2.06%) |
Feb 12, 2007 | 4.627 | 4.648 | 4.598 | 4.602 | 1,861,481 | -0.02(-0.46%) |
Feb 09, 2007 | 4.619 | 4.670 | 4.594 | 4.623 | 4,719,969 | +0.06(+1.22%) |
Feb 08, 2007 | 4.582 | 4.589 | 4.557 | 4.568 | 3,340,449 | -0.01(-0.31%) |
Feb 07, 2007 | 4.739 | 4.739 | 4.551 | 4.582 | 3,564,970 | -0.16(-3.32%) |
Feb 06, 2007 | 4.693 | 4.745 | 4.686 | 4.739 | 1,329,812 | +0.06(+1.34%) |
Feb 05, 2007 | 4.675 | 4.691 | 4.646 | 4.677 | 1,559,919 | +0.02(+0.50%) |
Feb 02, 2007 | 4.743 | 4.754 | 4.643 | 4.653 | 1,878,828 | -0.09(-1.89%) |
Feb 01, 2007 | 4.759 | 4.773 | 4.704 | 4.743 | 2,065,929 | +0.04(+0.88%) |
Jan 31, 2007 | 4.653 | 4.718 | 4.641 | 4.702 | 2,360,822 | +0.04(+0.81%) |
Jan 30, 2007 | 4.616 | 4.671 | 4.587 | 4.664 | 5,974,942 | +0.08(+1.76%) |
Jan 29, 2007 | 4.643 | 4.657 | 4.575 | 4.584 | 6,123,505 | -0.05(-1.12%) |
Jan 26, 2007 | 4.605 | 4.637 | 4.596 | 4.636 | 2,092,737 | +0.06(+1.25%) |
Jan 25, 2007 | 4.559 | 4.612 | 4.546 | 4.578 | 6,404,995 | +0.06(+1.27%) |
Jan 24, 2007 | 4.408 | 4.523 | 4.405 | 4.521 | 2,448,508 | +0.11(+2.43%) |
Jan 23, 2007 | 4.428 | 4.428 | 4.388 | 4.414 | 3,419,758 | -0.01(-0.20%) |
Jan 22, 2007 | 4.478 | 4.478 | 4.406 | 4.422 | 2,501,008 | -0.06(-1.28%) |
Jan 19, 2007 | 4.462 | 4.501 | 4.446 | 4.480 | 2,168,136 | +0.01(+0.20%) |
Jan 18, 2007 | 4.551 | 4.551 | 4.460 | 4.471 | 2,703,747 | -0.07(-1.50%) |
Jan 17, 2007 | 4.548 | 4.550 | 4.521 | 4.539 | 3,481,752 | -0.00(-0.08%) |
Jan 16, 2007 | 4.589 | 4.594 | 4.514 | 4.542 | 4,181,007 | -0.04(-0.82%) |
Jan 12, 2007 | 4.609 | 4.632 | 4.548 | 4.580 | 2,203,881 | +0.01(+0.27%) |
Jan 11, 2007 | 4.600 | 4.616 | 4.557 | 4.568 | 2,118,429 | -0.02(-0.47%) |
Jan 10, 2007 | 4.582 | 4.596 | 4.550 | 4.589 | 1,649,839 | -0.01(-0.27%) |
Jan 09, 2007 | 4.578 | 4.644 | 4.578 | 4.602 | 5,957,628 | +0.00(+0.04%) |
Jan 08, 2007 | 4.616 | 4.619 | 4.569 | 4.600 | 2,272,019 | -0.03(-0.54%) |
Jan 05, 2007 | 4.716 | 4.730 | 4.618 | 4.625 | 2,656,833 | -0.10(-2.08%) |
Jan 04, 2007 | 4.721 | 4.773 | 4.698 | 4.723 | 3,833,055 | -0.02(-0.34%) |
Jan 03, 2007 | 4.829 | 4.836 | 4.707 | 4.739 | 3,957,603 | -0.09(-1.96%) |
Dec 29, 2006 | 4.800 | 4.843 | 4.800 | 4.834 | 3,986,645 | +0.01(+0.19%) |
Dec 28, 2006 | 4.768 | 4.832 | 4.757 | 4.825 | 1,679,998 | +0.06(+1.16%) |
Dec 27, 2006 | 4.734 | 4.791 | 4.730 | 4.770 | 3,249,412 | -0.01(-0.26%) |
Dec 26, 2006 | 4.766 | 4.791 | 4.743 | 4.782 | 1,416,381 | +0.05(+1.06%) |
Dec 22, 2006 | 4.691 | 4.743 | 4.677 | 4.732 | 1,762,099 | +0.03(+0.57%) |
Dec 21, 2006 | 4.800 | 4.822 | 4.659 | 4.705 | 4,431,778 | -0.13(-2.67%) |
Dec 20, 2006 | 4.834 | 4.908 | 4.818 | 4.834 | 2,996,407 | +0.06(+1.24%) |
Dec 19, 2006 | 4.711 | 4.856 | 4.711 | 4.775 | 5,730,314 | +0.03(+0.72%) |
Dec 18, 2006 | 4.725 | 4.784 | 4.704 | 4.741 | 4,284,890 | +0.10(+2.16%) |
Dec 15, 2006 | 4.668 | 4.668 | 4.619 | 4.641 | 1,914,572 | -0.02(-0.35%) |
Dec 14, 2006 | 4.625 | 4.687 | 4.580 | 4.657 | 3,144,412 | +0.06(+1.21%) |
Dec 13, 2006 | 4.671 | 4.696 | 4.555 | 4.602 | 4,287,124 | -0.12(-2.50%) |
Dec 12, 2006 | 4.628 | 4.754 | 4.559 | 4.720 | 5,362,256 | +0.20(+4.48%) |
Dec 11, 2006 | 4.494 | 4.521 | 4.482 | 4.517 | 1,673,296 | +0.02(+0.48%) |
Dec 08, 2006 | 4.501 | 4.514 | 4.467 | 4.496 | 1,397,392 | -0.01(-0.32%) |
Dec 07, 2006 | 4.451 | 4.523 | 4.451 | 4.510 | 2,250,796 | +0.05(+1.08%) |
Dec 06, 2006 | 4.451 | 4.469 | 4.439 | 4.462 | 1,953,110 | +0.01(+0.24%) |
Dec 05, 2006 | 4.412 | 4.465 | 4.399 | 4.451 | 2,377,577 | +0.04(+0.97%) |
Dec 04, 2006 | 4.394 | 4.428 | 4.385 | 4.408 | 2,259,173 | +0.03(+0.65%) |
Dec 01, 2006 | 4.385 | 4.428 | 4.354 | 4.380 | 1,905,078 | -0.02(-0.53%) |
Nov 30, 2006 | 4.437 | 4.437 | 4.371 | 4.403 | 3,035,502 | -0.03(-0.73%) |
Nov 29, 2006 | 4.417 | 4.457 | 4.401 | 4.435 | 1,850,902 | +0.00(+0.00%) |
Nov 28, 2006 | 4.428 | 4.476 | 4.406 | 4.435 | 2,936,088 | +0.01(+0.16%) |
Nov 27, 2006 | 4.374 | 4.428 | 4.360 | 4.428 | 4,690,927 | +0.07(+1.52%) |
Nov 24, 2006 | 4.315 | 4.363 | 4.311 | 4.362 | 1,168,403 | +0.08(+1.88%) |
Nov 22, 2006 | 4.290 | 4.303 | 4.267 | 4.281 | 2,398,242 | +0.01(+0.34%) |
Nov 21, 2006 | 4.263 | 4.279 | 4.234 | 4.267 | 2,191,594 | +0.01(+0.25%) |
Nov 20, 2006 | 4.254 | 4.290 | 4.236 | 4.256 | 4,741,751 | -0.01(-0.21%) |
Nov 17, 2006 | 4.279 | 4.295 | 4.245 | 4.265 | 3,372,843 | -0.02(-0.54%) |
Nov 16, 2006 | 4.272 | 4.320 | 4.260 | 4.288 | 2,307,764 | +0.03(+0.67%) |
Nov 15, 2006 | 4.252 | 4.285 | 4.229 | 4.260 | 5,487,921 | +0.02(+0.38%) |
Nov 14, 2006 | 4.304 | 4.311 | 4.215 | 4.243 | 4,002,842 | -0.05(-1.21%) |
Nov 13, 2006 | 4.338 | 4.353 | 4.256 | 4.295 | 2,407,179 | -0.06(-1.28%) |
Nov 10, 2006 | 4.388 | 4.388 | 4.337 | 4.351 | 2,320,051 | -0.03(-0.65%) |
Nov 09, 2006 | 4.421 | 4.428 | 4.365 | 4.380 | 1,985,503 | -0.04(-0.97%) |
Nov 08, 2006 | 4.417 | 4.424 | 4.390 | 4.422 | 5,219,277 | -0.00(-0.08%) |
Nov 07, 2006 | 4.433 | 4.437 | 4.412 | 4.426 | 1,935,796 | +0.02(+0.41%) |
Nov 06, 2006 | 4.405 | 4.414 | 4.372 | 4.408 | 1,997,791 | +0.02(+0.45%) |
Nov 03, 2006 | 4.388 | 4.406 | 4.362 | 4.388 | 3,151,673 | +0.03(+0.66%) |
Nov 02, 2006 | 4.446 | 4.449 | 4.324 | 4.360 | 7,597,414 | -0.08(-1.89%) |
Nov 01, 2006 | 4.353 | 4.564 | 4.353 | 4.444 | 13,480,760 | -0.62(-12.23%) |
Oct 31, 2006 | 5.031 | 5.069 | 4.992 | 5.063 | 1,826,886 | +0.03(+0.68%) |
Oct 30, 2006 | 4.997 | 5.037 | 4.949 | 5.029 | 1,089,094 | +0.02(+0.36%) |
Oct 27, 2006 | 5.089 | 5.112 | 4.983 | 5.012 | 1,280,105 | -0.07(-1.30%) |
Oct 26, 2006 | 5.074 | 5.144 | 5.022 | 5.078 | 1,676,647 | +0.06(+1.11%) |
Oct 25, 2006 | 5.040 | 5.063 | 4.981 | 5.022 | 1,100,265 | -0.02(-0.32%) |
Oct 24, 2006 | 4.963 | 5.051 | 4.929 | 5.038 | 1,731,381 | +0.06(+1.26%) |
Oct 23, 2006 | 4.958 | 5.013 | 4.884 | 4.976 | 2,173,721 | +0.02(+0.36%) |
Oct 20, 2006 | 4.972 | 5.010 | 4.951 | 4.958 | 1,442,073 | +0.02(+0.33%) |
Oct 19, 2006 | 4.985 | 5.044 | 4.922 | 4.942 | 2,410,530 | -0.03(-0.54%) |
Oct 18, 2006 | 5.038 | 5.058 | 4.856 | 4.969 | 2,650,130 | -0.07(-1.32%) |
Oct 17, 2006 | 5.092 | 5.146 | 5.012 | 5.035 | 1,747,578 | -0.06(-1.16%) |
Oct 16, 2006 | 5.146 | 5.158 | 5.069 | 5.094 | 1,758,190 | -0.06(-1.15%) |
Oct 13, 2006 | 5.015 | 5.153 | 4.999 | 5.153 | 3,386,247 | +0.13(+2.57%) |
Oct 12, 2006 | 5.137 | 5.178 | 5.008 | 5.024 | 3,629,757 | -0.17(-3.34%) |
Oct 11, 2006 | 5.359 | 5.375 | 5.078 | 5.198 | 9,737,067 | +0.21(+4.20%) |
Oct 10, 2006 | 4.983 | 5.026 | 4.933 | 4.988 | 1,328,137 | +0.00(+0.00%) |
Oct 09, 2006 | 5.017 | 5.017 | 4.965 | 4.988 | 542,313 | -0.01(-0.25%) |
Oct 06, 2006 | 4.997 | 5.010 | 4.931 | 5.001 | 1,458,270 | -0.02(-0.39%) |
Oct 05, 2006 | 5.046 | 5.056 | 4.997 | 5.021 | 1,366,674 | -0.02(-0.39%) |
Oct 04, 2006 | 4.978 | 5.065 | 4.969 | 5.040 | 2,216,168 | +0.04(+0.72%) |
Oct 03, 2006 | 4.936 | 5.022 | 4.904 | 5.004 | 1,915,131 | +0.05(+1.05%) |
Oct 02, 2006 | 4.832 | 4.954 | 4.822 | 4.952 | 2,466,381 | +0.10(+2.10%) |
Sep 29, 2006 | 4.861 | 4.870 | 4.807 | 4.850 | 1,471,115 | -0.03(-0.59%) |
Sep 28, 2006 | 4.909 | 4.935 | 4.852 | 4.879 | 2,758,481 | -0.02(-0.44%) |
Sep 27, 2006 | 4.856 | 4.924 | 4.852 | 4.901 | 1,430,903 | +0.01(+0.29%) |
Sep 26, 2006 | 4.924 | 4.929 | 4.865 | 4.886 | 1,327,578 | -0.03(-0.62%) |
Sep 25, 2006 | 4.904 | 4.985 | 4.901 | 4.917 | 1,660,450 | +0.00(+0.00%) |
Sep 22, 2006 | 4.924 | 4.931 | 4.877 | 4.917 | 1,131,541 | +0.01(+0.15%) |
Sep 21, 2006 | 4.838 | 4.915 | 4.820 | 4.909 | 1,509,653 | +0.11(+2.24%) |
Sep 20, 2006 | 4.743 | 4.811 | 4.700 | 4.802 | 1,067,313 | +0.07(+1.40%) |
Sep 19, 2006 | 4.673 | 4.756 | 4.662 | 4.736 | 1,335,956 | +0.00(+0.00%) |
Sep 18, 2006 | 4.772 | 4.777 | 4.689 | 4.736 | 1,271,169 | +0.01(+0.27%) |
Sep 15, 2006 | 4.756 | 4.772 | 4.700 | 4.723 | 1,330,371 | -0.03(-0.60%) |
Sep 14, 2006 | 4.747 | 4.795 | 4.736 | 4.752 | 1,260,557 | -0.03(-0.52%) |
Sep 13, 2006 | 4.813 | 4.850 | 4.709 | 4.777 | 7,868,291 | -0.13(-2.63%) |
Sep 12, 2006 | 4.736 | 4.945 | 4.732 | 4.906 | 5,334,889 | +0.17(+3.59%) |
Sep 11, 2006 | 4.551 | 4.825 | 4.551 | 4.736 | 5,521,990 | +0.36(+8.18%) |
Sep 08, 2006 | 4.383 | 4.390 | 4.358 | 4.378 | 1,403,536 | -0.03(-0.73%) |
Sep 07, 2006 | 4.405 | 4.415 | 4.354 | 4.410 | 3,631,433 | +0.01(+0.20%) |
Sep 06, 2006 | 4.428 | 4.448 | 4.380 | 4.401 | 1,464,972 | -0.03(-0.65%) |
Sep 05, 2006 | 4.401 | 4.453 | 4.381 | 4.430 | 1,196,887 | +0.00(+0.04%) |
Sep 01, 2006 | 4.471 | 4.496 | 4.408 | 4.428 | 2,736,700 | -0.05(-1.04%) |
Aug 31, 2006 | 4.494 | 4.517 | 4.473 | 4.474 | 1,428,669 | -0.03(-0.56%) |
Aug 30, 2006 | 4.469 | 4.503 | 4.449 | 4.499 | 1,589,520 | +0.03(+0.68%) |
Aug 29, 2006 | 4.503 | 4.505 | 4.448 | 4.469 | 1,669,387 | -0.03(-0.64%) |
Aug 28, 2006 | 4.465 | 4.514 | 4.446 | 4.498 | 1,102,499 | +0.04(+0.88%) |
Aug 25, 2006 | 4.435 | 4.462 | 4.421 | 4.458 | 971,807 | +0.04(+0.85%) |
Aug 24, 2006 | 4.428 | 4.462 | 4.408 | 4.421 | 1,304,121 | +0.00(+0.00%) |
Aug 23, 2006 | 4.397 | 4.473 | 4.392 | 4.421 | 1,397,392 | +0.04(+0.98%) |
Aug 22, 2006 | 4.369 | 4.431 | 4.351 | 4.378 | 1,110,318 | +0.01(+0.12%) |
Aug 21, 2006 | 4.376 | 4.405 | 4.345 | 4.372 | 974,041 | +0.00(+0.04%) |
Aug 18, 2006 | 4.399 | 4.421 | 4.371 | 4.371 | 791,408 | -0.02(-0.53%) |
Aug 17, 2006 | 4.390 | 4.444 | 4.374 | 4.394 | 924,334 | +0.01(+0.12%) |
Aug 16, 2006 | 4.414 | 4.430 | 4.378 | 4.388 | 1,057,259 | +0.01(+0.12%) |
Aug 15, 2006 | 4.288 | 4.387 | 4.270 | 4.383 | 1,456,036 | +0.12(+2.81%) |
Aug 14, 2006 | 4.267 | 4.297 | 4.251 | 4.263 | 1,032,126 | +0.01(+0.25%) |
Aug 11, 2006 | 4.247 | 4.277 | 4.226 | 4.252 | 1,075,690 | +0.01(+0.17%) |
Aug 10, 2006 | 4.286 | 4.311 | 4.224 | 4.245 | 821,568 | -0.06(-1.37%) |
Aug 09, 2006 | 4.204 | 4.313 | 4.204 | 4.304 | 1,887,764 | +0.11(+2.56%) |
Aug 08, 2006 | 4.188 | 4.217 | 4.166 | 4.197 | 1,413,030 | -0.04(-1.01%) |
Aug 07, 2006 | 4.208 | 4.252 | 4.200 | 4.240 | 1,660,450 | +0.10(+2.33%) |
Aug 04, 2006 | 4.091 | 4.149 | 4.086 | 4.143 | 1,366,674 | +0.02(+0.57%) |
Aug 03, 2006 | 4.061 | 4.132 | 4.039 | 4.120 | 1,684,466 | +0.04(+1.10%) |
Aug 02, 2006 | 4.113 | 4.134 | 4.066 | 4.075 | 1,531,993 | -0.04(-0.87%) |
Aug 01, 2006 | 4.068 | 4.115 | 4.057 | 4.111 | 1,325,344 | +0.02(+0.53%) |
Jul 31, 2006 | 4.138 | 4.168 | 4.086 | 4.089 | 1,185,158 | -0.09(-2.06%) |
Jul 28, 2006 | 4.145 | 4.208 | 4.134 | 4.175 | 2,311,115 | +0.05(+1.26%) |
Jul 27, 2006 | 4.113 | 4.157 | 4.107 | 4.123 | 1,381,195 | +0.03(+0.79%) |
Jul 26, 2006 | 4.029 | 4.111 | 3.982 | 4.091 | 1,550,424 | +0.06(+1.56%) |
Jul 25, 2006 | 4.089 | 4.089 | 4.020 | 4.029 | 1,706,248 | -0.05(-1.14%) |
Jul 24, 2006 | 4.023 | 4.079 | 3.980 | 4.075 | 1,311,381 | +0.04(+1.07%) |
Jul 21, 2006 | 4.064 | 4.088 | 4.023 | 4.032 | 1,255,530 | -0.05(-1.27%) |
Jul 20, 2006 | 4.145 | 4.154 | 4.082 | 4.084 | 850,052 | -0.05(-1.26%) |
Jul 19, 2006 | 4.154 | 4.165 | 4.127 | 4.136 | 768,510 | -0.02(-0.43%) |
Jul 18, 2006 | 4.152 | 4.226 | 4.138 | 4.154 | 868,483 | +0.01(+0.26%) |
Jul 17, 2006 | 4.163 | 4.175 | 4.141 | 4.143 | 982,419 | -0.05(-1.24%) |
Jul 14, 2006 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.209 | 4.209 | 4.159 | 4.195 | 1,486,754 | -0.03(-0.72%) |
Jul 07, 2006 | 4.206 | 4.240 | 4.192 | 4.226 | 1,624,706 | +0.01(+0.26%) |
Jul 06, 2006 | 4.183 | 4.261 | 4.183 | 4.215 | 1,423,084 | +0.01(+0.26%) |
Jul 05, 2006 | 4.218 | 4.218 | 4.172 | 4.204 | 1,382,871 | -0.09(-2.21%) |
Jul 03, 2006 | 4.236 | 4.306 | 4.236 | 4.299 | 477,526 | +0.06(+1.52%) |
Jun 30, 2006 | 4.217 | 4.267 | 4.215 | 4.234 | 1,269,493 | +0.02(+0.42%) |
Jun 29, 2006 | 4.175 | 4.226 | 4.172 | 4.217 | 1,610,184 | +0.06(+1.33%) |
Jun 28, 2006 | 4.177 | 4.177 | 4.127 | 4.161 | 827,153 | -0.04(-0.94%) |
Jun 27, 2006 | 4.186 | 4.208 | 4.165 | 4.200 | 1,432,578 | +0.01(+0.34%) |
Jun 26, 2006 | 4.211 | 4.213 | 4.156 | 4.186 | 671,887 | -0.03(-0.60%) |
Jun 23, 2006 | 4.172 | 4.211 | 4.159 | 4.211 | 1,189,068 | +0.00(+0.00%) |
Jun 22, 2006 | 4.247 | 4.247 | 4.200 | 4.211 | 711,542 | -0.06(-1.47%) |
Jun 21, 2006 | 4.317 | 4.356 | 4.256 | 4.274 | 1,047,765 | -0.02(-0.50%) |
Jun 20, 2006 | 4.272 | 4.329 | 4.261 | 4.295 | 1,257,765 | +0.02(+0.54%) |
Jun 19, 2006 | 4.195 | 4.288 | 4.177 | 4.272 | 2,297,711 | +0.07(+1.66%) |
Jun 16, 2006 | 4.247 | 4.256 | 4.190 | 4.202 | 1,398,509 | -0.07(-1.55%) |
Jun 15, 2006 | 4.256 | 4.270 | 4.218 | 4.269 | 1,478,376 | -0.01(-0.17%) |
Jun 14, 2006 | 4.317 | 4.328 | 4.243 | 4.276 | 1,364,440 | -0.04(-0.95%) |
Jun 13, 2006 | 4.422 | 4.431 | 4.306 | 4.317 | 2,453,535 | -0.19(-4.29%) |
Jun 12, 2006 | 4.474 | 4.521 | 4.474 | 4.510 | 1,085,743 | +0.05(+1.21%) |
Jun 09, 2006 | 4.431 | 4.469 | 4.431 | 4.457 | 720,478 | +0.06(+1.47%) |
Jun 08, 2006 | 4.417 | 4.419 | 4.367 | 4.392 | 971,807 | -0.03(-0.77%) |
Jun 07, 2006 | 4.492 | 4.492 | 4.422 | 4.426 | 1,163,376 | +0.00(+0.04%) |
Jun 06, 2006 | 4.353 | 4.430 | 4.333 | 4.424 | 1,674,413 | +0.05(+1.10%) |
Jun 05, 2006 | 4.408 | 4.415 | 4.374 | 4.376 | 1,395,158 | -0.02(-0.49%) |
Jun 02, 2006 | 4.360 | 4.401 | 4.360 | 4.397 | 399,334 | +0.03(+0.70%) |
Jun 01, 2006 | 4.326 | 4.367 | 4.297 | 4.367 | 1,091,328 | +0.03(+0.62%) |
May 31, 2006 | 4.351 | 4.380 | 4.308 | 4.340 | 1,139,919 | -0.00(-0.04%) |
May 30, 2006 | 4.285 | 4.367 | 4.285 | 4.342 | 1,470,557 | +0.06(+1.51%) |
May 26, 2006 | 4.252 | 4.281 | 4.252 | 4.277 | 962,871 | +0.01(+0.21%) |
May 25, 2006 | 4.226 | 4.270 | 4.226 | 4.269 | 1,010,903 | +0.07(+1.66%) |
May 24, 2006 | 4.197 | 4.215 | 4.163 | 4.199 | 1,445,424 | -0.01(-0.26%) |
May 23, 2006 | 4.247 | 4.276 | 4.200 | 4.209 | 1,123,164 | -0.02(-0.42%) |
May 22, 2006 | 4.252 | 4.258 | 4.218 | 4.227 | 507,685 | -0.05(-1.13%) |
May 19, 2006 | 4.245 | 4.281 | 4.231 | 4.276 | 931,036 | +0.04(+0.84%) |
May 18, 2006 | 4.220 | 4.261 | 4.217 | 4.240 | 1,544,839 | +0.01(+0.25%) |
May 17, 2006 | 4.308 | 4.310 | 4.208 | 4.229 | 1,432,578 | -0.08(-1.87%) |
May 16, 2006 | 4.306 | 4.333 | 4.265 | 4.310 | 832,180 | -0.01(-0.17%) |
May 15, 2006 | 4.272 | 4.320 | 4.270 | 4.317 | 1,112,552 | +0.03(+0.63%) |
May 12, 2006 | 4.315 | 4.319 | 4.269 | 4.290 | 1,025,424 | -0.03(-0.58%) |
May 11, 2006 | 4.363 | 4.365 | 4.299 | 4.315 | 1,356,621 | -0.08(-1.75%) |
May 10, 2006 | 4.378 | 4.399 | 4.354 | 4.392 | 977,951 | +0.01(+0.16%) |
May 09, 2006 | 4.381 | 4.401 | 4.362 | 4.385 | 1,179,573 | +0.03(+0.70%) |
May 08, 2006 | 4.360 | 4.367 | 4.328 | 4.354 | 1,201,355 | +0.00(+0.04%) |
May 05, 2006 | 4.354 | 4.374 | 4.324 | 4.353 | 1,056,142 | -0.01(-0.16%) |
May 04, 2006 | 4.401 | 4.421 | 4.351 | 4.360 | 1,004,759 | -0.05(-1.14%) |
May 03, 2006 | 4.474 | 4.483 | 4.399 | 4.410 | 1,408,562 | -0.06(-1.24%) |
May 02, 2006 | 4.426 | 4.465 | 4.399 | 4.465 | 1,029,892 | +0.03(+0.77%) |