Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.478 | 6.488 | 6.305 | 6.321 | 1,660,594 | -0.16(-2.46%) |
Apr 27, 2007 | 6.547 | 6.584 | 6.460 | 6.481 | 513,335 | -0.07(-1.03%) |
Apr 26, 2007 | 6.501 | 6.566 | 6.469 | 6.549 | 760,142 | +0.03(+0.49%) |
Apr 25, 2007 | 6.469 | 6.580 | 6.469 | 6.517 | 913,411 | +0.07(+1.16%) |
Apr 24, 2007 | 6.453 | 6.476 | 6.355 | 6.442 | 283,997 | -0.00(-0.03%) |
Apr 23, 2007 | 6.552 | 6.563 | 6.433 | 6.444 | 418,670 | -0.12(-1.86%) |
Apr 20, 2007 | 6.508 | 6.577 | 6.451 | 6.566 | 657,588 | +0.12(+1.90%) |
Apr 19, 2007 | 6.454 | 6.513 | 6.410 | 6.444 | 425,995 | -0.05(-0.82%) |
Apr 18, 2007 | 6.566 | 6.566 | 6.458 | 6.497 | 495,304 | -0.09(-1.32%) |
Apr 17, 2007 | 6.518 | 6.614 | 6.518 | 6.584 | 355,559 | +0.06(+0.90%) |
Apr 16, 2007 | 6.584 | 6.600 | 6.478 | 6.525 | 586,589 | -0.03(-0.43%) |
Apr 13, 2007 | 6.518 | 6.557 | 6.483 | 6.554 | 729,151 | +0.03(+0.44%) |
Apr 12, 2007 | 6.478 | 6.545 | 6.399 | 6.525 | 810,293 | +0.04(+0.63%) |
Apr 11, 2007 | 6.474 | 6.520 | 6.433 | 6.485 | 629,414 | +0.04(+0.55%) |
Apr 10, 2007 | 6.428 | 6.515 | 6.405 | 6.449 | 762,396 | +0.03(+0.50%) |
Apr 09, 2007 | 6.371 | 6.460 | 6.346 | 6.417 | 1,366,454 | +0.06(+0.89%) |
Apr 05, 2007 | 6.332 | 6.419 | 6.332 | 6.360 | 285,687 | +0.03(+0.50%) |
Apr 04, 2007 | 6.346 | 6.371 | 6.300 | 6.328 | 278,925 | -0.01(-0.11%) |
Apr 03, 2007 | 6.318 | 6.389 | 5.840 | 6.336 | 422,614 | +0.03(+0.48%) |
Apr 02, 2007 | 6.362 | 6.387 | 5.940 | 6.305 | 446,281 | -0.03(-0.48%) |
Mar 30, 2007 | 6.238 | 6.341 | 6.220 | 6.336 | 600,112 | +0.11(+1.71%) |
Mar 29, 2007 | 6.300 | 6.316 | 6.149 | 6.229 | 324,568 | -0.04(-0.68%) |
Mar 28, 2007 | 6.330 | 6.330 | 6.234 | 6.272 | 904,395 | -0.06(-0.87%) |
Mar 27, 2007 | 6.380 | 6.380 | 6.257 | 6.327 | 846,356 | -0.06(-0.94%) |
Mar 26, 2007 | 6.458 | 6.458 | 6.318 | 6.387 | 322,877 | -0.04(-0.64%) |
Mar 23, 2007 | 6.371 | 6.449 | 6.344 | 6.428 | 246,806 | +0.10(+1.54%) |
Mar 22, 2007 | 6.332 | 6.348 | 6.240 | 6.330 | 376,972 | +0.04(+0.68%) |
Mar 21, 2007 | 6.460 | 6.460 | 6.142 | 6.288 | 1,634,110 | -0.01(-0.14%) |
Mar 20, 2007 | 6.208 | 6.300 | 6.206 | 6.297 | 839,031 | +0.09(+1.43%) |
Mar 19, 2007 | 6.186 | 6.236 | 6.157 | 6.208 | 1,308,415 | +0.06(+0.92%) |
Mar 16, 2007 | 6.199 | 6.364 | 6.096 | 6.151 | 1,014,838 | -0.05(-0.74%) |
Mar 15, 2007 | 6.243 | 6.259 | 6.105 | 6.197 | 755,635 | -0.05(-0.74%) |
Mar 14, 2007 | 6.320 | 6.320 | 6.037 | 6.243 | 883,546 | -0.10(-1.57%) |
Mar 13, 2007 | 6.353 | 6.494 | 6.282 | 6.343 | 1,628,475 | -0.01(-0.17%) |
Mar 12, 2007 | 6.096 | 6.362 | 6.078 | 6.353 | 924,117 | +0.27(+4.46%) |
Mar 09, 2007 | 6.130 | 6.140 | 5.910 | 6.082 | 437,828 | -0.01(-0.15%) |
Mar 08, 2007 | 6.105 | 6.183 | 6.064 | 6.091 | 574,192 | +0.09(+1.45%) |
Mar 07, 2007 | 5.998 | 6.078 | 5.989 | 6.004 | 792,825 | -0.02(-0.27%) |
Mar 06, 2007 | 5.986 | 6.128 | 5.919 | 6.020 | 859,316 | +0.18(+3.01%) |
Mar 05, 2007 | 5.794 | 5.945 | 5.757 | 5.844 | 716,191 | -0.11(-1.88%) |
Mar 02, 2007 | 6.131 | 6.149 | 5.933 | 5.956 | 534,748 | -0.13(-2.16%) |
Mar 01, 2007 | 6.078 | 6.123 | 6.032 | 6.087 | 619,271 | -0.04(-0.61%) |
Feb 28, 2007 | 6.172 | 6.202 | 6.076 | 6.124 | 553,343 | -0.06(-0.95%) |
Feb 27, 2007 | 6.265 | 6.284 | 6.107 | 6.183 | 926,934 | -0.11(-1.72%) |
Feb 26, 2007 | 6.389 | 6.408 | 6.229 | 6.291 | 710,556 | -0.08(-1.23%) |
Feb 23, 2007 | 6.479 | 6.479 | 6.362 | 6.369 | 628,287 | -0.10(-1.48%) |
Feb 22, 2007 | 6.465 | 6.490 | 6.417 | 6.465 | 783,245 | +0.01(+0.08%) |
Feb 21, 2007 | 6.483 | 6.513 | 6.403 | 6.460 | 365,702 | -0.02(-0.27%) |
Feb 20, 2007 | 6.421 | 6.522 | 6.364 | 6.478 | 430,503 | +0.06(+0.88%) |
Feb 16, 2007 | 6.424 | 6.449 | 6.389 | 6.421 | 538,692 | -0.00(-0.06%) |
Feb 15, 2007 | 6.412 | 6.478 | 6.396 | 6.424 | 752,817 | +0.03(+0.44%) |
Feb 14, 2007 | 6.435 | 6.469 | 6.389 | 6.396 | 486,852 | -0.04(-0.63%) |
Feb 13, 2007 | 6.442 | 6.497 | 6.431 | 6.437 | 1,131,542 | +0.02(+0.39%) |
Feb 12, 2007 | 6.557 | 6.557 | 6.367 | 6.412 | 1,944,343 | -0.15(-2.22%) |
Feb 09, 2007 | 6.424 | 6.632 | 6.424 | 6.557 | 2,615,139 | +0.16(+2.47%) |
Feb 08, 2007 | 6.155 | 6.399 | 6.139 | 6.399 | 2,421,864 | +0.29(+4.73%) |
Feb 07, 2007 | 5.913 | 6.117 | 5.894 | 6.110 | 1,091,472 | +0.20(+3.36%) |
Feb 06, 2007 | 5.942 | 5.968 | 5.885 | 5.911 | 458,677 | -0.02(-0.42%) |
Feb 05, 2007 | 5.998 | 6.014 | 5.922 | 5.936 | 473,328 | -0.07(-1.24%) |
Feb 02, 2007 | 6.016 | 6.021 | 5.982 | 6.011 | 549,399 | +0.01(+0.21%) |
Feb 01, 2007 | 5.977 | 6.018 | 5.959 | 5.998 | 427,122 | +0.04(+0.66%) |
Jan 31, 2007 | 6.052 | 6.052 | 5.885 | 5.959 | 628,850 | -0.11(-1.78%) |
Jan 30, 2007 | 6.069 | 6.075 | 5.933 | 6.068 | 880,729 | +0.03(+0.50%) |
Jan 29, 2007 | 5.864 | 6.078 | 5.856 | 6.037 | 1,161,345 | +0.15(+2.53%) |
Jan 26, 2007 | 5.933 | 5.933 | 5.807 | 5.888 | 369,647 | -0.04(-0.75%) |
Jan 25, 2007 | 6.087 | 6.114 | 5.894 | 5.933 | 712,246 | -0.13(-2.22%) |
Jan 24, 2007 | 5.961 | 6.080 | 5.860 | 6.068 | 664,913 | +0.13(+2.15%) |
Jan 23, 2007 | 5.848 | 5.966 | 5.803 | 5.940 | 484,034 | +0.06(+0.93%) |
Jan 22, 2007 | 5.972 | 5.972 | 5.814 | 5.885 | 582,644 | -0.13(-2.24%) |
Jan 19, 2007 | 6.034 | 6.041 | 5.917 | 6.020 | 660,405 | -0.03(-0.47%) |
Jan 18, 2007 | 6.147 | 6.153 | 6.029 | 6.048 | 498,121 | -0.09(-1.45%) |
Jan 17, 2007 | 6.098 | 6.163 | 6.007 | 6.137 | 1,011,457 | +0.00(+0.06%) |
Jan 16, 2007 | 6.300 | 6.300 | 6.105 | 6.133 | 818,745 | -0.13(-2.15%) |
Jan 12, 2007 | 6.123 | 6.282 | 6.107 | 6.268 | 1,877,254 | +0.15(+2.38%) |
Jan 11, 2007 | 6.075 | 6.146 | 6.015 | 6.123 | 1,363,355 | +0.09(+1.51%) |
Jan 10, 2007 | 6.136 | 6.136 | 5.998 | 6.032 | 501,221 | -0.11(-1.87%) |
Jan 09, 2007 | 5.975 | 6.150 | 5.945 | 6.146 | 1,074,286 | +0.21(+3.61%) |
Jan 08, 2007 | 5.951 | 6.022 | 5.808 | 5.932 | 994,835 | -0.03(-0.54%) |
Jan 05, 2007 | 6.152 | 6.152 | 5.872 | 5.964 | 1,995,586 | -0.23(-3.76%) |
Jan 04, 2007 | 6.253 | 6.259 | 6.093 | 6.197 | 776,765 | -0.07(-1.17%) |
Jan 03, 2007 | 6.034 | 6.270 | 6.026 | 6.270 | 1,750,470 | +0.25(+4.23%) |
Dec 29, 2006 | 5.987 | 6.097 | 5.963 | 6.016 | 984,692 | +0.02(+0.39%) |
Dec 28, 2006 | 6.029 | 6.040 | 5.924 | 5.992 | 500,375 | -0.03(-0.51%) |
Dec 27, 2006 | 5.892 | 6.023 | 5.865 | 6.023 | 411,626 | +0.16(+2.70%) |
Dec 26, 2006 | 5.939 | 5.963 | 5.843 | 5.865 | 480,935 | -0.16(-2.61%) |
Dec 22, 2006 | 5.898 | 6.063 | 5.877 | 6.022 | 648,290 | +0.14(+2.41%) |
Dec 21, 2006 | 5.886 | 5.919 | 5.852 | 5.880 | 1,081,893 | +0.01(+0.22%) |
Dec 20, 2006 | 5.919 | 6.000 | 5.830 | 5.867 | 1,361,664 | -0.34(-5.42%) |
Dec 19, 2006 | 6.140 | 6.203 | 6.063 | 6.203 | 1,327,010 | +0.08(+1.37%) |
Dec 18, 2006 | 6.176 | 6.505 | 6.108 | 6.119 | 1,667,637 | -0.04(-0.73%) |
Dec 15, 2006 | 6.146 | 6.221 | 6.131 | 6.164 | 1,507,044 | +0.02(+0.29%) |
Dec 14, 2006 | 6.039 | 6.182 | 6.039 | 6.146 | 1,248,403 | +0.08(+1.31%) |
Dec 13, 2006 | 6.007 | 6.255 | 5.998 | 6.067 | 2,281,274 | +0.33(+5.73%) |
Dec 12, 2006 | 5.691 | 5.763 | 5.678 | 5.738 | 677,028 | +0.02(+0.27%) |
Dec 11, 2006 | 5.561 | 5.736 | 5.549 | 5.723 | 445,435 | +0.17(+3.13%) |
Dec 08, 2006 | 5.479 | 5.561 | 5.478 | 5.549 | 502,911 | +0.06(+1.03%) |
Dec 07, 2006 | 5.481 | 5.529 | 5.457 | 5.492 | 403,174 | +0.01(+0.19%) |
Dec 06, 2006 | 5.481 | 5.522 | 5.462 | 5.481 | 653,362 | +0.00(+0.00%) |
Dec 05, 2006 | 5.503 | 5.537 | 5.466 | 5.481 | 904,395 | -0.01(-0.13%) |
Dec 04, 2006 | 5.432 | 5.522 | 5.412 | 5.488 | 1,116,548 | +0.06(+1.05%) |
Dec 01, 2006 | 5.387 | 5.556 | 5.343 | 5.432 | 657,588 | -0.13(-2.30%) |
Nov 30, 2006 | 5.501 | 5.609 | 5.435 | 5.559 | 903,550 | +0.06(+1.05%) |
Nov 29, 2006 | 5.318 | 5.503 | 5.318 | 5.501 | 567,148 | +0.18(+3.33%) |
Nov 28, 2006 | 5.248 | 5.332 | 5.248 | 5.324 | 1,058,227 | +0.07(+1.37%) |
Nov 27, 2006 | 5.284 | 5.335 | 5.232 | 5.252 | 699,849 | -0.06(-1.16%) |
Nov 24, 2006 | 5.277 | 5.324 | 5.264 | 5.313 | 221,450 | +0.02(+0.34%) |
Nov 22, 2006 | 5.292 | 5.312 | 5.286 | 5.296 | 269,628 | +0.00(+0.07%) |
Nov 21, 2006 | 5.333 | 5.348 | 5.267 | 5.292 | 418,388 | -0.06(-1.15%) |
Nov 20, 2006 | 5.319 | 5.357 | 5.296 | 5.354 | 430,221 | +0.03(+0.65%) |
Nov 17, 2006 | 5.324 | 5.366 | 5.189 | 5.319 | 905,240 | -0.02(-0.44%) |
Nov 16, 2006 | 5.147 | 5.349 | 5.064 | 5.343 | 1,688,768 | +0.32(+6.31%) |
Nov 15, 2006 | 4.813 | 5.039 | 4.809 | 5.026 | 890,871 | +0.20(+4.07%) |
Nov 14, 2006 | 4.731 | 4.831 | 4.710 | 4.829 | 726,897 | +0.11(+2.23%) |
Nov 13, 2006 | 4.669 | 4.730 | 4.652 | 4.724 | 442,054 | +0.02(+0.33%) |
Nov 10, 2006 | 4.555 | 4.716 | 4.555 | 4.709 | 180,033 | +0.13(+2.90%) |
Nov 09, 2006 | 4.696 | 4.696 | 4.557 | 4.576 | 279,770 | -0.11(-2.42%) |
Nov 08, 2006 | 4.590 | 4.704 | 4.561 | 4.690 | 239,199 | +0.09(+1.93%) |
Nov 07, 2006 | 4.592 | 4.699 | 4.588 | 4.601 | 248,497 | +0.00(+0.00%) |
Nov 06, 2006 | 4.563 | 4.603 | 4.537 | 4.601 | 409,936 | +0.05(+1.09%) |
Nov 03, 2006 | 4.588 | 4.611 | 4.525 | 4.551 | 181,724 | -0.01(-0.16%) |
Nov 02, 2006 | 4.489 | 4.635 | 4.480 | 4.559 | 297,520 | +0.04(+0.92%) |
Nov 01, 2006 | 4.690 | 4.711 | 4.514 | 4.517 | 588,279 | -0.17(-3.54%) |
Oct 31, 2006 | 4.626 | 4.728 | 4.626 | 4.683 | 411,626 | +0.06(+1.23%) |
Oct 30, 2006 | 4.634 | 4.635 | 4.599 | 4.626 | 228,211 | -0.01(-0.20%) |
Oct 27, 2006 | 4.673 | 4.673 | 4.612 | 4.635 | 500,375 | -0.04(-0.76%) |
Oct 26, 2006 | 4.635 | 4.673 | 4.633 | 4.671 | 344,008 | +0.07(+1.41%) |
Oct 25, 2006 | 4.621 | 4.686 | 4.546 | 4.606 | 319,496 | -0.01(-0.13%) |
Oct 24, 2006 | 4.605 | 4.624 | 4.595 | 4.612 | 288,223 | +0.01(+0.21%) |
Oct 23, 2006 | 4.514 | 4.615 | 4.514 | 4.602 | 215,533 | +0.00(+0.00%) |
Oct 20, 2006 | 4.617 | 4.617 | 4.574 | 4.602 | 168,200 | -0.00(-0.05%) |
Oct 19, 2006 | 4.627 | 4.697 | 4.605 | 4.605 | 299,211 | -0.02(-0.49%) |
Oct 18, 2006 | 4.626 | 4.674 | 4.588 | 4.627 | 148,760 | +0.02(+0.54%) |
Oct 17, 2006 | 4.620 | 4.622 | 4.574 | 4.602 | 203,700 | -0.03(-0.59%) |
Oct 16, 2006 | 4.691 | 4.696 | 4.603 | 4.630 | 950,037 | -0.03(-0.71%) |
Oct 13, 2006 | 4.650 | 4.695 | 4.648 | 4.663 | 203,700 | +0.04(+0.92%) |
Oct 12, 2006 | 4.561 | 4.651 | 4.561 | 4.620 | 351,615 | +0.07(+1.43%) |
Oct 11, 2006 | 4.602 | 4.602 | 4.540 | 4.555 | 322,032 | -0.06(-1.26%) |
Oct 10, 2006 | 4.684 | 4.685 | 4.585 | 4.613 | 360,067 | -0.08(-1.74%) |
Oct 09, 2006 | 4.538 | 4.723 | 4.534 | 4.695 | 498,685 | +0.15(+3.41%) |
Oct 06, 2006 | 4.606 | 4.609 | 4.496 | 4.540 | 476,709 | -0.08(-1.72%) |
Oct 05, 2006 | 4.515 | 4.621 | 4.515 | 4.619 | 1,089,500 | +0.10(+2.25%) |
Oct 04, 2006 | 4.498 | 4.561 | 4.484 | 4.517 | 591,660 | +0.01(+0.29%) |
Oct 03, 2006 | 4.443 | 4.557 | 4.392 | 4.504 | 654,207 | +0.04(+0.85%) |
Oct 02, 2006 | 4.496 | 4.516 | 4.460 | 4.466 | 379,508 | -0.02(-0.50%) |
Sep 29, 2006 | 4.576 | 4.595 | 4.488 | 4.489 | 633,076 | -0.09(-1.91%) |
Sep 28, 2006 | 4.508 | 4.598 | 4.489 | 4.576 | 372,746 | +0.07(+1.52%) |
Sep 27, 2006 | 4.469 | 4.511 | 4.405 | 4.508 | 654,207 | +0.01(+0.21%) |
Sep 26, 2006 | 4.478 | 4.559 | 4.459 | 4.498 | 494,459 | +0.00(+0.03%) |
Sep 25, 2006 | 4.452 | 4.503 | 4.400 | 4.497 | 365,984 | +0.05(+1.14%) |
Sep 22, 2006 | 4.503 | 4.503 | 4.413 | 4.446 | 458,959 | -0.06(-1.24%) |
Sep 21, 2006 | 4.524 | 4.555 | 4.478 | 4.502 | 392,186 | -0.02(-0.50%) |
Sep 20, 2006 | 4.435 | 4.540 | 4.431 | 4.524 | 407,400 | +0.10(+2.22%) |
Sep 19, 2006 | 4.369 | 4.435 | 4.295 | 4.426 | 457,269 | +0.05(+1.08%) |
Sep 18, 2006 | 4.341 | 4.478 | 4.318 | 4.379 | 487,697 | -0.02(-0.48%) |
Sep 15, 2006 | 4.380 | 4.437 | 4.375 | 4.400 | 900,169 | +0.04(+0.87%) |
Sep 14, 2006 | 4.289 | 4.422 | 4.259 | 4.362 | 748,028 | +0.05(+1.26%) |
Sep 13, 2006 | 4.379 | 4.396 | 4.308 | 4.308 | 777,611 | -0.07(-1.59%) |
Sep 12, 2006 | 4.234 | 4.389 | 4.219 | 4.378 | 404,864 | +0.14(+3.41%) |
Sep 11, 2006 | 4.129 | 4.256 | 4.129 | 4.233 | 420,079 | +0.08(+1.94%) |
Sep 08, 2006 | 4.120 | 4.200 | 4.086 | 4.153 | 390,495 | +0.04(+0.92%) |
Sep 07, 2006 | 4.121 | 4.191 | 4.108 | 4.115 | 722,671 | -0.01(-0.23%) |
Sep 06, 2006 | 4.094 | 4.153 | 4.047 | 4.124 | 865,514 | +0.01(+0.29%) |
Sep 05, 2006 | 4.007 | 4.143 | 4.000 | 4.112 | 830,860 | +0.11(+2.63%) |
Sep 01, 2006 | 4.012 | 4.036 | 3.988 | 4.007 | 785,218 | -0.00(-0.09%) |
Aug 31, 2006 | 4.005 | 4.044 | 4.005 | 4.011 | 523,197 | -0.03(-0.85%) |
Aug 30, 2006 | 4.066 | 4.118 | 4.027 | 4.045 | 402,329 | -0.02(-0.52%) |
Aug 29, 2006 | 4.088 | 4.099 | 4.017 | 4.066 | 576,446 | -0.01(-0.17%) |
Aug 28, 2006 | 4.023 | 4.089 | 4.023 | 4.073 | 155,522 | +0.05(+1.26%) |
Aug 25, 2006 | 4.039 | 4.046 | 4.017 | 4.023 | 372,746 | -0.02(-0.41%) |
Aug 24, 2006 | 4.052 | 4.064 | 4.011 | 4.039 | 646,600 | -0.00(-0.03%) |
Aug 23, 2006 | 4.150 | 4.188 | 4.021 | 4.040 | 408,245 | -0.10(-2.37%) |
Aug 22, 2006 | 4.133 | 4.163 | 4.105 | 4.139 | 363,448 | +0.02(+0.52%) |
Aug 21, 2006 | 3.986 | 4.137 | 3.975 | 4.117 | 683,790 | +0.10(+2.53%) |
Aug 18, 2006 | 4.005 | 4.064 | 3.956 | 4.015 | 2,201,822 | +0.01(+0.33%) |
Aug 17, 2006 | 4.308 | 4.308 | 3.949 | 4.002 | 2,853,494 | -0.32(-7.47%) |
Aug 16, 2006 | 4.389 | 4.391 | 4.307 | 4.325 | 392,186 | -0.03(-0.79%) |
Aug 15, 2006 | 4.295 | 4.415 | 4.283 | 4.360 | 1,096,262 | +0.12(+2.93%) |
Aug 14, 2006 | 4.226 | 4.291 | 4.219 | 4.236 | 384,579 | +0.03(+0.70%) |
Aug 11, 2006 | 4.310 | 4.310 | 4.200 | 4.206 | 393,876 | -0.12(-2.68%) |
Aug 10, 2006 | 4.103 | 4.340 | 4.103 | 4.322 | 582,363 | +0.21(+5.18%) |
Aug 09, 2006 | 4.253 | 4.275 | 4.089 | 4.109 | 988,073 | -0.12(-2.85%) |
Aug 08, 2006 | 4.434 | 4.434 | 4.199 | 4.230 | 1,063,298 | -0.18(-3.98%) |
Aug 07, 2006 | 4.454 | 4.495 | 4.386 | 4.405 | 733,659 | -0.09(-2.03%) |
Aug 04, 2006 | 4.614 | 4.658 | 4.451 | 4.496 | 715,064 | -0.17(-3.58%) |
Aug 03, 2006 | 4.700 | 4.702 | 4.638 | 4.663 | 502,066 | -0.07(-1.43%) |
Aug 02, 2006 | 4.602 | 4.732 | 4.602 | 4.730 | 460,650 | +0.15(+3.33%) |
Aug 01, 2006 | 4.697 | 4.698 | 4.519 | 4.577 | 373,591 | -0.12(-2.54%) |
Jul 31, 2006 | 4.625 | 4.708 | 4.625 | 4.697 | 234,973 | +0.01(+0.28%) |
Jul 28, 2006 | 4.560 | 4.711 | 4.560 | 4.684 | 190,176 | +0.14(+3.13%) |
Jul 27, 2006 | 4.696 | 4.738 | 4.536 | 4.542 | 296,675 | -0.14(-3.03%) |
Jul 26, 2006 | 4.673 | 4.709 | 4.645 | 4.684 | 326,258 | -0.01(-0.28%) |
Jul 25, 2006 | 4.650 | 4.756 | 4.637 | 4.697 | 227,366 | +0.04(+0.79%) |
Jul 24, 2006 | 4.508 | 4.666 | 4.508 | 4.660 | 280,616 | +0.18(+3.93%) |
Jul 21, 2006 | 4.536 | 4.536 | 4.441 | 4.484 | 364,293 | -0.05(-1.12%) |
Jul 20, 2006 | 4.644 | 4.656 | 4.535 | 4.535 | 600,112 | -0.08(-1.72%) |
Jul 19, 2006 | 4.583 | 4.673 | 4.583 | 4.614 | 539,256 | +0.03(+0.67%) |
Jul 18, 2006 | 4.596 | 4.672 | 4.519 | 4.583 | 540,101 | -0.01(-0.28%) |
Jul 17, 2006 | 4.573 | 4.624 | 4.568 | 4.596 | 311,044 | +0.02(+0.44%) |
Jul 14, 2006 | 4.618 | 4.630 | 4.553 | 4.576 | 558,696 | -0.05(-1.07%) |
Jul 13, 2006 | 4.686 | 4.686 | 4.599 | 4.626 | 413,317 | -0.08(-1.68%) |
Jul 12, 2006 | 4.860 | 4.870 | 4.691 | 4.705 | 281,461 | -0.17(-3.54%) |
Jul 11, 2006 | 4.850 | 4.906 | 4.813 | 4.878 | 518,125 | +0.03(+0.59%) |
Jul 10, 2006 | 4.794 | 4.990 | 4.780 | 4.850 | 559,541 | +0.06(+1.31%) |
Jul 07, 2006 | 4.851 | 4.916 | 4.773 | 4.787 | 264,556 | -0.08(-1.72%) |
Jul 06, 2006 | 4.808 | 5.012 | 4.792 | 4.871 | 708,302 | +0.06(+1.15%) |
Jul 05, 2006 | 4.869 | 4.871 | 4.788 | 4.815 | 338,091 | -0.07(-1.36%) |
Jul 03, 2006 | 4.963 | 4.976 | 4.845 | 4.882 | 227,366 | -0.07(-1.46%) |
Jun 30, 2006 | 4.979 | 5.038 | 4.932 | 4.954 | 1,174,868 | -0.02(-0.31%) |
Jun 29, 2006 | 4.756 | 4.990 | 4.756 | 4.969 | 653,362 | +0.23(+4.76%) |
Jun 28, 2006 | 4.731 | 4.798 | 4.719 | 4.743 | 367,674 | +0.04(+0.83%) |
Jun 27, 2006 | 4.760 | 4.786 | 4.667 | 4.704 | 850,300 | -0.06(-1.17%) |
Jun 26, 2006 | 4.762 | 4.844 | 4.745 | 4.760 | 567,994 | -0.00(-0.05%) |
Jun 23, 2006 | 4.822 | 4.822 | 4.751 | 4.762 | 318,651 | -0.06(-1.25%) |
Jun 22, 2006 | 4.776 | 4.916 | 4.776 | 4.822 | 470,792 | +0.02(+0.34%) |
Jun 21, 2006 | 4.771 | 4.853 | 4.771 | 4.806 | 415,007 | +0.03(+0.72%) |
Jun 20, 2006 | 4.758 | 4.884 | 4.732 | 4.771 | 476,709 | -0.02(-0.35%) |
Jun 19, 2006 | 4.827 | 4.845 | 4.743 | 4.788 | 310,199 | -0.04(-0.81%) |
Jun 16, 2006 | 4.958 | 4.958 | 4.764 | 4.827 | 1,027,798 | -0.13(-2.65%) |
Jun 15, 2006 | 4.774 | 4.993 | 4.767 | 4.958 | 347,389 | +0.22(+4.57%) |
Jun 14, 2006 | 4.732 | 4.939 | 4.722 | 4.742 | 436,138 | +0.01(+0.20%) |
Jun 13, 2006 | 4.708 | 4.820 | 4.698 | 4.732 | 436,138 | -0.00(-0.10%) |
Jun 12, 2006 | 4.886 | 4.898 | 4.730 | 4.737 | 367,674 | -0.16(-3.33%) |
Jun 09, 2006 | 4.934 | 5.001 | 4.870 | 4.900 | 268,782 | -0.01(-0.26%) |
Jun 08, 2006 | 4.815 | 4.932 | 4.780 | 4.913 | 379,508 | +0.10(+2.04%) |
Jun 07, 2006 | 4.861 | 5.022 | 4.808 | 4.815 | 578,136 | -0.02(-0.34%) |
Jun 06, 2006 | 4.832 | 4.866 | 4.774 | 4.832 | 288,223 | +0.01(+0.17%) |
Jun 05, 2006 | 4.963 | 5.002 | 4.824 | 4.824 | 311,044 | -0.15(-2.93%) |
Jun 02, 2006 | 5.027 | 5.027 | 4.880 | 4.969 | 543,482 | -0.05(-1.06%) |
Jun 01, 2006 | 4.922 | 5.033 | 4.864 | 5.022 | 362,603 | +0.12(+2.49%) |
May 31, 2006 | 4.819 | 5.020 | 4.819 | 4.900 | 398,103 | +0.08(+1.69%) |
May 30, 2006 | 4.837 | 4.851 | 4.751 | 4.819 | 650,826 | -0.02(-0.37%) |
May 26, 2006 | 4.822 | 4.863 | 4.822 | 4.837 | 224,831 | +0.02(+0.42%) |
May 25, 2006 | 4.756 | 4.821 | 4.740 | 4.816 | 216,378 | +0.07(+1.52%) |
May 24, 2006 | 4.727 | 4.769 | 4.661 | 4.744 | 502,066 | +0.01(+0.25%) |
May 23, 2006 | 4.635 | 4.768 | 4.635 | 4.732 | 735,349 | +0.11(+2.35%) |
May 22, 2006 | 4.696 | 4.696 | 4.559 | 4.624 | 671,112 | -0.07(-1.54%) |
May 19, 2006 | 4.678 | 4.721 | 4.663 | 4.696 | 614,481 | +0.02(+0.38%) |
May 18, 2006 | 4.732 | 4.762 | 4.650 | 4.678 | 442,054 | -0.03(-0.70%) |
May 17, 2006 | 4.732 | 4.744 | 4.633 | 4.711 | 489,387 | -0.03(-0.65%) |
May 16, 2006 | 4.732 | 4.761 | 4.732 | 4.742 | 129,320 | +0.01(+0.20%) |
May 15, 2006 | 4.738 | 4.757 | 4.673 | 4.732 | 307,663 | -0.01(-0.25%) |
May 12, 2006 | 4.758 | 4.764 | 4.680 | 4.744 | 294,139 | -0.01(-0.30%) |
May 11, 2006 | 4.874 | 4.878 | 4.744 | 4.758 | 388,805 | -0.12(-2.50%) |
May 10, 2006 | 4.949 | 4.961 | 4.861 | 4.880 | 334,710 | -0.08(-1.53%) |
May 09, 2006 | 4.986 | 4.993 | 4.950 | 4.956 | 349,924 | -0.03(-0.57%) |
May 08, 2006 | 5.086 | 5.128 | 4.984 | 4.984 | 646,600 | -0.10(-2.00%) |
May 05, 2006 | 5.022 | 5.086 | 4.854 | 5.086 | 994,835 | +0.07(+1.30%) |
May 04, 2006 | 5.044 | 5.048 | 4.969 | 5.021 | 287,378 | -0.05(-1.03%) |
May 03, 2006 | 5.081 | 5.087 | 5.005 | 5.073 | 235,819 | -0.01(-0.23%) |
May 02, 2006 | 5.058 | 5.086 | 4.989 | 5.085 | 253,568 | +0.03(+0.56%) |