Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.346 | 5.367 | 5.346 | 5.346 | 31,564 | +0.01(+0.20%) |
May 30, 2007 | 5.325 | 5.353 | 5.325 | 5.335 | 35,582 | -0.02(-0.33%) |
May 29, 2007 | 5.273 | 5.353 | 5.273 | 5.353 | 73,172 | +0.08(+1.52%) |
May 25, 2007 | 5.245 | 5.294 | 5.245 | 5.273 | 29,269 | -0.00(-0.07%) |
May 24, 2007 | 5.255 | 5.294 | 5.255 | 5.276 | 30,129 | +0.00(+0.07%) |
May 23, 2007 | 5.269 | 5.280 | 5.259 | 5.273 | 45,625 | +0.00(+0.00%) |
May 22, 2007 | 5.280 | 5.308 | 5.273 | 5.273 | 58,251 | -0.01(-0.26%) |
May 21, 2007 | 5.297 | 5.311 | 5.280 | 5.287 | 31,851 | -0.00(-0.02%) |
May 18, 2007 | 5.276 | 5.321 | 5.276 | 5.288 | 43,042 | +0.00(+0.02%) |
May 17, 2007 | 5.283 | 5.297 | 5.276 | 5.287 | 27,547 | +0.00(+0.00%) |
May 16, 2007 | 5.297 | 5.314 | 5.283 | 5.287 | 26,973 | -0.03(-0.59%) |
May 15, 2007 | 5.297 | 5.339 | 5.297 | 5.318 | 45,051 | +0.01(+0.13%) |
May 14, 2007 | 5.321 | 5.321 | 5.287 | 5.311 | 77,476 | -0.03(-0.52%) |
May 11, 2007 | 5.342 | 5.377 | 5.314 | 5.339 | 80,346 | -0.05(-0.84%) |
May 10, 2007 | 5.367 | 5.384 | 5.356 | 5.384 | 18,938 | +0.02(+0.32%) |
May 09, 2007 | 5.332 | 5.367 | 5.332 | 5.367 | 28,982 | +0.03(+0.52%) |
May 08, 2007 | 5.318 | 5.363 | 5.318 | 5.339 | 60,833 | -0.01(-0.20%) |
May 07, 2007 | 5.314 | 5.367 | 5.314 | 5.349 | 50,216 | +0.03(+0.66%) |
May 04, 2007 | 5.339 | 5.377 | 5.314 | 5.314 | 72,311 | -0.04(-0.72%) |
May 03, 2007 | 5.356 | 5.381 | 5.325 | 5.353 | 64,277 | -0.00(-0.06%) |
May 02, 2007 | 5.325 | 5.374 | 5.318 | 5.356 | 46,199 | +0.02(+0.46%) |
May 01, 2007 | 5.367 | 5.367 | 5.314 | 5.332 | 68,868 | +0.00(+0.07%) |
Apr 30, 2007 | 5.332 | 5.374 | 5.325 | 5.328 | 52,512 | -0.02(-0.39%) |
Apr 27, 2007 | 5.377 | 5.391 | 5.332 | 5.349 | 61,981 | -0.03(-0.52%) |
Apr 26, 2007 | 5.388 | 5.402 | 5.377 | 5.377 | 30,416 | -0.02(-0.32%) |
Apr 25, 2007 | 5.395 | 5.402 | 5.370 | 5.395 | 23,530 | +0.02(+0.45%) |
Apr 24, 2007 | 5.370 | 5.395 | 5.370 | 5.370 | 43,616 | -0.01(-0.13%) |
Apr 23, 2007 | 5.339 | 5.377 | 5.339 | 5.377 | 37,016 | +0.03(+0.59%) |
Apr 20, 2007 | 5.325 | 5.353 | 5.318 | 5.346 | 74,033 | +0.01(+0.20%) |
Apr 19, 2007 | 5.318 | 5.339 | 5.314 | 5.335 | 30,703 | +0.01(+0.13%) |
Apr 18, 2007 | 5.297 | 5.363 | 5.297 | 5.328 | 72,024 | +0.02(+0.46%) |
Apr 17, 2007 | 5.314 | 5.321 | 5.297 | 5.304 | 39,312 | +0.01(+0.12%) |
Apr 16, 2007 | 5.325 | 5.325 | 5.297 | 5.297 | 70,303 | -0.03(-0.58%) |
Apr 13, 2007 | 5.311 | 5.328 | 5.301 | 5.328 | 24,677 | +0.02(+0.33%) |
Apr 12, 2007 | 5.301 | 5.311 | 5.297 | 5.311 | 43,329 | -0.01(-0.26%) |
Apr 11, 2007 | 5.332 | 5.342 | 5.321 | 5.325 | 48,494 | -0.03(-0.59%) |
Apr 10, 2007 | 5.367 | 5.367 | 5.335 | 5.356 | 42,181 | -0.00(-0.07%) |
Apr 09, 2007 | 5.353 | 5.381 | 5.349 | 5.360 | 15,208 | -0.01(-0.13%) |
Apr 05, 2007 | 5.346 | 5.381 | 5.335 | 5.367 | 44,764 | +0.02(+0.39%) |
Apr 04, 2007 | 5.339 | 5.356 | 5.314 | 5.346 | 85,798 | -0.01(-0.26%) |
Apr 03, 2007 | 5.395 | 5.395 | 5.353 | 5.360 | 34,721 | -0.03(-0.65%) |
Apr 02, 2007 | 5.384 | 5.402 | 5.353 | 5.395 | 50,790 | +0.07(+1.24%) |
Mar 30, 2007 | 5.363 | 5.398 | 5.328 | 5.328 | 89,815 | -0.02(-0.33%) |
Mar 29, 2007 | 5.384 | 5.398 | 5.342 | 5.346 | 61,694 | -0.01(-0.13%) |
Mar 28, 2007 | 5.335 | 5.374 | 5.332 | 5.353 | 56,529 | +0.01(+0.13%) |
Mar 27, 2007 | 5.349 | 5.395 | 5.346 | 5.346 | 73,746 | -0.01(-0.13%) |
Mar 26, 2007 | 5.356 | 5.381 | 5.349 | 5.353 | 52,512 | -0.00(-0.06%) |
Mar 23, 2007 | 5.395 | 5.402 | 5.356 | 5.356 | 39,025 | -0.03(-0.52%) |
Mar 22, 2007 | 5.370 | 5.402 | 5.353 | 5.384 | 59,399 | -0.01(-0.13%) |
Mar 21, 2007 | 5.436 | 5.436 | 5.356 | 5.391 | 72,598 | -0.01(-0.19%) |
Mar 20, 2007 | 5.443 | 5.485 | 5.388 | 5.402 | 76,042 | -0.04(-0.77%) |
Mar 19, 2007 | 5.464 | 5.496 | 5.443 | 5.443 | 60,546 | -0.03(-0.64%) |
Mar 16, 2007 | 5.541 | 5.597 | 5.457 | 5.478 | 78,337 | -0.05(-0.95%) |
Mar 15, 2007 | 5.454 | 5.625 | 5.416 | 5.531 | 76,042 | +0.08(+1.47%) |
Mar 14, 2007 | 5.402 | 5.461 | 5.367 | 5.450 | 61,694 | +0.05(+0.84%) |
Mar 13, 2007 | 5.503 | 5.475 | 5.402 | 5.405 | 45,051 | -0.10(-1.77%) |
Mar 12, 2007 | 5.447 | 5.572 | 5.436 | 5.503 | 36,155 | +0.03(+0.57%) |
Mar 09, 2007 | 5.485 | 5.506 | 5.443 | 5.471 | 36,729 | -0.05(-0.88%) |
Mar 08, 2007 | 5.489 | 5.524 | 5.475 | 5.520 | 43,329 | +0.02(+0.38%) |
Mar 07, 2007 | 5.517 | 5.551 | 5.464 | 5.499 | 16,356 | -0.05(-0.94%) |
Mar 06, 2007 | 5.447 | 5.579 | 5.433 | 5.551 | 34,147 | +0.12(+2.18%) |
Mar 05, 2007 | 5.440 | 5.440 | 5.405 | 5.433 | 15,782 | -0.01(-0.26%) |
Mar 02, 2007 | 5.423 | 5.468 | 5.402 | 5.447 | 26,686 | +0.02(+0.39%) |
Mar 01, 2007 | 5.576 | 5.576 | 5.419 | 5.426 | 59,685 | -0.06(-1.14%) |
Feb 28, 2007 | 5.450 | 5.489 | 5.433 | 5.489 | 35,582 | +0.06(+1.03%) |
Feb 27, 2007 | 5.419 | 5.506 | 5.402 | 5.433 | 32,712 | +0.00(+0.00%) |
Feb 26, 2007 | 5.370 | 5.433 | 5.370 | 5.433 | 43,329 | +0.03(+0.65%) |
Feb 23, 2007 | 5.367 | 5.402 | 5.367 | 5.398 | 36,155 | +0.01(+0.26%) |
Feb 22, 2007 | 5.381 | 5.384 | 5.349 | 5.384 | 34,721 | +0.01(+0.19%) |
Feb 21, 2007 | 5.370 | 5.381 | 5.335 | 5.374 | 51,364 | +0.01(+0.26%) |
Feb 20, 2007 | 5.332 | 5.381 | 5.318 | 5.360 | 63,416 | -0.01(-0.13%) |
Feb 16, 2007 | 5.349 | 5.391 | 5.342 | 5.367 | 75,468 | +0.01(+0.20%) |
Feb 15, 2007 | 5.339 | 5.398 | 5.339 | 5.356 | 55,955 | -0.01(-0.19%) |
Feb 14, 2007 | 5.349 | 5.384 | 5.339 | 5.367 | 33,286 | +0.00(+0.00%) |
Feb 13, 2007 | 5.335 | 5.395 | 5.332 | 5.367 | 61,981 | -0.03(-0.52%) |
Feb 12, 2007 | 5.374 | 5.395 | 5.367 | 5.395 | 21,808 | +0.02(+0.32%) |
Feb 09, 2007 | 5.353 | 5.388 | 5.353 | 5.377 | 35,008 | +0.01(+0.19%) |
Feb 08, 2007 | 5.353 | 5.402 | 5.353 | 5.367 | 103,876 | +0.01(+0.26%) |
Feb 07, 2007 | 5.388 | 5.423 | 5.353 | 5.353 | 30,990 | -0.05(-0.84%) |
Feb 06, 2007 | 5.426 | 5.443 | 5.395 | 5.398 | 50,790 | -0.05(-0.96%) |
Feb 05, 2007 | 5.367 | 5.489 | 5.356 | 5.450 | 39,312 | +0.05(+0.90%) |
Feb 02, 2007 | 5.468 | 5.468 | 5.304 | 5.402 | 54,520 | -0.07(-1.21%) |
Feb 01, 2007 | 5.409 | 5.468 | 5.398 | 5.468 | 50,216 | +0.08(+1.55%) |
Jan 31, 2007 | 5.360 | 5.384 | 5.353 | 5.384 | 23,243 | +0.02(+0.45%) |
Jan 30, 2007 | 5.318 | 5.360 | 5.318 | 5.360 | 36,442 | +0.03(+0.52%) |
Jan 29, 2007 | 5.318 | 5.346 | 5.314 | 5.332 | 31,564 | -0.00(-0.07%) |
Jan 26, 2007 | 5.332 | 5.356 | 5.314 | 5.335 | 43,903 | -0.02(-0.33%) |
Jan 25, 2007 | 5.318 | 5.353 | 5.318 | 5.353 | 41,321 | +0.01(+0.20%) |
Jan 24, 2007 | 5.308 | 5.353 | 5.304 | 5.342 | 76,616 | +0.00(+0.00%) |
Jan 23, 2007 | 5.311 | 5.363 | 5.304 | 5.342 | 76,042 | +0.02(+0.46%) |
Jan 22, 2007 | 5.325 | 5.381 | 5.304 | 5.318 | 54,520 | -0.01(-0.20%) |
Jan 19, 2007 | 5.304 | 5.363 | 5.304 | 5.328 | 20,373 | +0.01(+0.26%) |
Jan 18, 2007 | 5.314 | 5.367 | 5.311 | 5.314 | 44,477 | -0.01(-0.13%) |
Jan 17, 2007 | 5.304 | 5.353 | 5.301 | 5.321 | 33,860 | +0.02(+0.33%) |
Jan 16, 2007 | 5.332 | 5.349 | 5.301 | 5.304 | 43,329 | -0.01(-0.13%) |
Jan 12, 2007 | 5.332 | 5.363 | 5.297 | 5.311 | 44,190 | -0.02(-0.39%) |
Jan 11, 2007 | 5.346 | 5.374 | 5.318 | 5.332 | 35,295 | -0.02(-0.33%) |
Jan 10, 2007 | 5.314 | 5.381 | 5.283 | 5.349 | 72,024 | +0.01(+0.20%) |
Jan 09, 2007 | 5.349 | 5.374 | 5.332 | 5.339 | 54,233 | -0.05(-0.84%) |
Jan 08, 2007 | 5.370 | 5.398 | 5.367 | 5.384 | 8,895 | -0.02(-0.32%) |
Jan 05, 2007 | 5.349 | 5.496 | 5.314 | 5.402 | 59,399 | +0.08(+1.51%) |
Jan 04, 2007 | 5.332 | 5.349 | 5.314 | 5.321 | 39,025 | +0.00(+0.00%) |
Jan 03, 2007 | 5.280 | 5.436 | 5.280 | 5.321 | 131,136 | +0.04(+0.79%) |
Dec 29, 2006 | 5.308 | 5.311 | 5.259 | 5.280 | 99,285 | +0.00(+0.00%) |
Dec 28, 2006 | 5.280 | 5.308 | 5.276 | 5.280 | 47,347 | -0.01(-0.13%) |
Dec 27, 2006 | 5.283 | 5.314 | 5.283 | 5.287 | 18,077 | +0.00(+0.07%) |
Dec 26, 2006 | 5.283 | 5.314 | 5.280 | 5.283 | 27,834 | -0.03(-0.66%) |
Dec 22, 2006 | 5.280 | 5.321 | 5.266 | 5.318 | 54,807 | +0.04(+0.73%) |
Dec 21, 2006 | 5.294 | 5.311 | 5.280 | 5.280 | 22,095 | +0.00(+0.07%) |
Dec 20, 2006 | 5.276 | 5.304 | 5.273 | 5.276 | 42,468 | +0.00(+0.00%) |
Dec 19, 2006 | 5.280 | 5.308 | 5.259 | 5.276 | 76,329 | -0.02(-0.33%) |
Dec 18, 2006 | 5.269 | 5.297 | 5.262 | 5.294 | 69,155 | +0.00(+0.00%) |
Dec 15, 2006 | 5.280 | 5.297 | 5.245 | 5.294 | 63,129 | -0.00(-0.07%) |
Dec 14, 2006 | 5.262 | 5.308 | 5.262 | 5.297 | 41,321 | +0.00(+0.00%) |
Dec 13, 2006 | 5.262 | 5.314 | 5.234 | 5.297 | 80,633 | -0.05(-0.98%) |
Dec 12, 2006 | 5.384 | 5.384 | 5.290 | 5.349 | 88,668 | -0.03(-0.52%) |
Dec 11, 2006 | 5.367 | 5.384 | 5.353 | 5.377 | 76,616 | -0.02(-0.32%) |
Dec 08, 2006 | 5.349 | 5.402 | 5.349 | 5.395 | 41,894 | +0.03(+0.65%) |
Dec 07, 2006 | 5.301 | 5.370 | 5.301 | 5.360 | 69,442 | +0.09(+1.79%) |
Dec 06, 2006 | 5.478 | 5.478 | 5.220 | 5.266 | 165,571 | -0.17(-3.08%) |
Dec 05, 2006 | 5.454 | 5.461 | 5.412 | 5.433 | 51,364 | -0.02(-0.38%) |
Dec 04, 2006 | 5.388 | 5.471 | 5.388 | 5.454 | 45,338 | +0.07(+1.23%) |
Dec 01, 2006 | 5.457 | 5.471 | 5.388 | 5.388 | 48,207 | -0.05(-0.90%) |
Nov 30, 2006 | 5.454 | 5.454 | 5.381 | 5.436 | 68,007 | +0.00(+0.00%) |
Nov 29, 2006 | 5.419 | 5.450 | 5.405 | 5.436 | 20,660 | +0.00(+0.00%) |
Nov 28, 2006 | 5.450 | 5.471 | 5.367 | 5.436 | 43,042 | -0.05(-0.89%) |
Nov 27, 2006 | 5.464 | 5.489 | 5.426 | 5.485 | 63,990 | -0.01(-0.25%) |
Nov 24, 2006 | 5.464 | 5.499 | 5.464 | 5.499 | 8,321 | +0.03(+0.64%) |
Nov 22, 2006 | 5.412 | 5.464 | 5.375 | 5.464 | 50,790 | +0.02(+0.32%) |
Nov 21, 2006 | 5.475 | 5.506 | 5.419 | 5.447 | 39,599 | -0.06(-1.14%) |
Nov 20, 2006 | 5.506 | 5.531 | 5.475 | 5.510 | 51,077 | +0.04(+0.70%) |
Nov 17, 2006 | 5.419 | 5.506 | 5.402 | 5.471 | 65,998 | +0.03(+0.64%) |
Nov 16, 2006 | 5.419 | 5.471 | 5.395 | 5.436 | 58,251 | +0.00(+0.00%) |
Nov 15, 2006 | 5.363 | 5.443 | 5.363 | 5.436 | 32,138 | +0.07(+1.30%) |
Nov 14, 2006 | 5.367 | 5.367 | 5.356 | 5.367 | 24,677 | -0.03(-0.58%) |
Nov 13, 2006 | 5.335 | 5.402 | 5.335 | 5.398 | 22,669 | -0.00(-0.06%) |
Nov 10, 2006 | 5.332 | 5.402 | 5.332 | 5.402 | 50,503 | +0.07(+1.31%) |
Nov 09, 2006 | 5.325 | 5.342 | 5.318 | 5.332 | 28,121 | +0.01(+0.13%) |
Nov 08, 2006 | 5.349 | 5.384 | 5.325 | 5.325 | 43,616 | -0.02(-0.39%) |
Nov 07, 2006 | 5.367 | 5.423 | 5.346 | 5.346 | 35,008 | -0.03(-0.58%) |
Nov 06, 2006 | 5.339 | 5.416 | 5.339 | 5.377 | 33,573 | +0.02(+0.33%) |
Nov 03, 2006 | 5.353 | 5.405 | 5.349 | 5.360 | 32,425 | +0.01(+0.20%) |
Nov 02, 2006 | 5.349 | 5.388 | 5.330 | 5.349 | 82,068 | -0.02(-0.32%) |
Nov 01, 2006 | 5.384 | 5.405 | 5.339 | 5.367 | 63,703 | +0.02(+0.46%) |
Oct 31, 2006 | 5.367 | 5.395 | 5.314 | 5.342 | 60,546 | -0.05(-0.84%) |
Oct 30, 2006 | 5.356 | 5.388 | 5.342 | 5.388 | 31,277 | +0.03(+0.59%) |
Oct 27, 2006 | 5.314 | 5.398 | 5.314 | 5.356 | 38,451 | +0.04(+0.79%) |
Oct 26, 2006 | 5.332 | 5.346 | 5.280 | 5.314 | 50,790 | +0.01(+0.20%) |
Oct 25, 2006 | 5.360 | 5.367 | 5.301 | 5.304 | 82,068 | -0.06(-1.04%) |
Oct 24, 2006 | 5.301 | 5.367 | 5.301 | 5.360 | 34,147 | +0.05(+0.92%) |
Oct 23, 2006 | 5.363 | 5.367 | 5.301 | 5.311 | 23,530 | -0.00(-0.07%) |
Oct 20, 2006 | 5.311 | 5.363 | 5.311 | 5.314 | 32,999 | -0.01(-0.26%) |
Oct 19, 2006 | 5.314 | 5.360 | 5.266 | 5.328 | 51,938 | +0.03(+0.53%) |
Oct 18, 2006 | 5.283 | 5.335 | 5.283 | 5.301 | 39,886 | +0.02(+0.33%) |
Oct 17, 2006 | 5.297 | 5.367 | 5.267 | 5.283 | 52,225 | -0.04(-0.72%) |
Oct 16, 2006 | 5.262 | 5.339 | 5.238 | 5.321 | 41,608 | +0.07(+1.39%) |
Oct 13, 2006 | 5.297 | 5.318 | 5.248 | 5.248 | 29,842 | -0.07(-1.31%) |
Oct 12, 2006 | 5.314 | 5.381 | 5.273 | 5.318 | 61,981 | -0.02(-0.39%) |
Oct 11, 2006 | 5.360 | 5.360 | 5.262 | 5.339 | 30,416 | -0.03(-0.52%) |
Oct 10, 2006 | 5.349 | 5.381 | 5.332 | 5.367 | 31,851 | +0.05(+0.92%) |
Oct 09, 2006 | 5.314 | 5.349 | 5.314 | 5.318 | 23,816 | -0.02(-0.46%) |
Oct 06, 2006 | 5.328 | 5.377 | 5.294 | 5.342 | 23,530 | +0.01(+0.24%) |
Oct 05, 2006 | 5.280 | 5.332 | 5.267 | 5.329 | 33,860 | +0.02(+0.41%) |
Oct 04, 2006 | 5.349 | 5.349 | 5.308 | 5.308 | 33,286 | -0.01(-0.13%) |
Oct 03, 2006 | 5.314 | 5.349 | 5.311 | 5.314 | 51,077 | -0.03(-0.59%) |
Oct 02, 2006 | 5.332 | 5.353 | 5.297 | 5.346 | 54,807 | +0.07(+1.39%) |
Sep 29, 2006 | 5.297 | 5.298 | 5.263 | 5.273 | 23,243 | +0.01(+0.20%) |
Sep 28, 2006 | 5.234 | 5.287 | 5.234 | 5.262 | 26,686 | -0.01(-0.13%) |
Sep 27, 2006 | 5.367 | 5.367 | 5.269 | 5.269 | 63,703 | -0.06(-1.18%) |
Sep 26, 2006 | 5.311 | 5.367 | 5.311 | 5.332 | 55,381 | +0.02(+0.39%) |
Sep 25, 2006 | 5.301 | 5.332 | 5.290 | 5.311 | 34,147 | -0.01(-0.26%) |
Sep 22, 2006 | 5.349 | 5.349 | 5.318 | 5.325 | 33,573 | -0.01(-0.13%) |
Sep 21, 2006 | 5.314 | 5.339 | 5.279 | 5.332 | 49,929 | +0.02(+0.33%) |
Sep 20, 2006 | 5.335 | 5.342 | 5.314 | 5.314 | 34,721 | -0.02(-0.33%) |
Sep 19, 2006 | 5.346 | 5.349 | 5.262 | 5.332 | 86,085 | -0.01(-0.13%) |
Sep 18, 2006 | 5.311 | 5.353 | 5.287 | 5.339 | 69,729 | +0.02(+0.46%) |
Sep 15, 2006 | 5.227 | 5.353 | 5.217 | 5.314 | 47,920 | +0.07(+1.33%) |
Sep 14, 2006 | 5.213 | 5.245 | 5.213 | 5.245 | 30,416 | +0.01(+0.27%) |
Sep 13, 2006 | 5.210 | 5.245 | 5.210 | 5.231 | 27,834 | -0.01(-0.27%) |
Sep 12, 2006 | 5.280 | 5.311 | 5.245 | 5.245 | 40,747 | -0.05(-0.99%) |
Sep 11, 2006 | 5.297 | 5.297 | 5.255 | 5.297 | 19,512 | +0.00(+0.00%) |
Sep 08, 2006 | 5.227 | 5.297 | 5.227 | 5.297 | 40,460 | +0.05(+1.00%) |
Sep 07, 2006 | 5.248 | 5.262 | 5.179 | 5.245 | 58,251 | -0.00(-0.07%) |
Sep 06, 2006 | 5.262 | 5.294 | 5.199 | 5.248 | 37,016 | +0.01(+0.20%) |
Sep 05, 2006 | 5.210 | 5.249 | 5.196 | 5.238 | 68,868 | +0.01(+0.20%) |
Sep 01, 2006 | 5.227 | 5.290 | 5.196 | 5.227 | 63,990 | +0.03(+0.67%) |
Aug 31, 2006 | 5.193 | 5.252 | 5.191 | 5.193 | 46,486 | +0.00(+0.00%) |
Aug 30, 2006 | 5.231 | 5.234 | 5.193 | 5.193 | 52,799 | -0.04(-0.73%) |
Aug 29, 2006 | 5.224 | 5.255 | 5.220 | 5.231 | 58,825 | -0.01(-0.13%) |
Aug 28, 2006 | 5.248 | 5.287 | 5.224 | 5.238 | 45,625 | -0.02(-0.46%) |
Aug 25, 2006 | 5.280 | 5.287 | 5.231 | 5.262 | 43,329 | +0.00(+0.00%) |
Aug 24, 2006 | 5.280 | 5.294 | 5.238 | 5.262 | 56,242 | -0.02(-0.33%) |
Aug 23, 2006 | 5.238 | 5.313 | 5.227 | 5.280 | 54,233 | +0.03(+0.66%) |
Aug 22, 2006 | 5.262 | 5.290 | 5.220 | 5.245 | 51,364 | -0.05(-0.90%) |
Aug 21, 2006 | 5.193 | 5.294 | 5.182 | 5.292 | 44,477 | +0.07(+1.27%) |
Aug 18, 2006 | 5.151 | 5.226 | 5.148 | 5.226 | 60,833 | +0.08(+1.60%) |
Aug 17, 2006 | 5.193 | 5.210 | 5.116 | 5.144 | 29,842 | -0.03(-0.54%) |
Aug 16, 2006 | 5.193 | 5.206 | 5.133 | 5.172 | 30,129 | +0.00(+0.07%) |
Aug 15, 2006 | 5.186 | 5.206 | 5.116 | 5.168 | 43,616 | -0.03(-0.60%) |
Aug 14, 2006 | 5.133 | 5.203 | 5.116 | 5.199 | 62,555 | +0.03(+0.61%) |
Aug 11, 2006 | 5.224 | 5.262 | 5.116 | 5.168 | 46,773 | -0.13(-2.43%) |
Aug 10, 2006 | 5.245 | 5.314 | 5.224 | 5.297 | 61,120 | +0.02(+0.33%) |
Aug 09, 2006 | 5.297 | 5.325 | 5.259 | 5.280 | 25,825 | -0.01(-0.20%) |
Aug 08, 2006 | 5.259 | 5.314 | 5.210 | 5.290 | 84,937 | +0.05(+1.00%) |
Aug 07, 2006 | 5.262 | 5.280 | 5.210 | 5.238 | 57,103 | -0.01(-0.13%) |
Aug 04, 2006 | 5.280 | 5.280 | 5.245 | 5.245 | 20,373 | -0.03(-0.66%) |
Aug 03, 2006 | 5.262 | 5.280 | 5.224 | 5.280 | 42,468 | +0.04(+0.73%) |
Aug 02, 2006 | 5.227 | 5.294 | 5.210 | 5.241 | 43,042 | -0.00(-0.07%) |
Aug 01, 2006 | 5.210 | 5.245 | 5.203 | 5.245 | 43,903 | +0.09(+1.69%) |
Jul 31, 2006 | 5.158 | 5.165 | 5.105 | 5.158 | 57,677 | +0.02(+0.34%) |
Jul 28, 2006 | 5.116 | 5.154 | 5.105 | 5.140 | 39,886 | +0.02(+0.41%) |
Jul 27, 2006 | 5.123 | 5.154 | 5.105 | 5.119 | 28,121 | -0.03(-0.68%) |
Jul 26, 2006 | 5.140 | 5.154 | 5.119 | 5.154 | 37,303 | +0.05(+0.96%) |
Jul 25, 2006 | 5.116 | 5.137 | 5.105 | 5.105 | 49,929 | -0.01(-0.27%) |
Jul 24, 2006 | 5.105 | 5.123 | 5.074 | 5.119 | 49,929 | -0.00(-0.07%) |
Jul 21, 2006 | 5.193 | 5.196 | 5.105 | 5.123 | 76,616 | -0.03(-0.61%) |
Jul 20, 2006 | 5.165 | 5.186 | 5.109 | 5.154 | 45,051 | +0.02(+0.48%) |
Jul 19, 2006 | 5.105 | 5.186 | 5.102 | 5.130 | 77,476 | +0.01(+0.14%) |
Jul 18, 2006 | 5.095 | 5.130 | 5.088 | 5.123 | 82,642 | -0.01(-0.14%) |
Jul 17, 2006 | 5.053 | 5.130 | 5.053 | 5.130 | 31,277 | +0.04(+0.82%) |
Jul 14, 2006 | 5.064 | 5.088 | 5.018 | 5.088 | 32,425 | +0.02(+0.48%) |
Jul 13, 2006 | 5.001 | 5.071 | 5.001 | 5.064 | 18,651 | +0.05(+0.90%) |
Jul 12, 2006 | 4.921 | 5.050 | 4.921 | 5.018 | 32,138 | +0.08(+1.69%) |
Jul 11, 2006 | 4.966 | 5.025 | 4.923 | 4.935 | 66,859 | -0.07(-1.32%) |
Jul 10, 2006 | 4.914 | 5.036 | 4.907 | 5.001 | 47,060 | +0.12(+2.50%) |
Jul 07, 2006 | 4.966 | 4.966 | 4.861 | 4.879 | 40,173 | -0.07(-1.48%) |
Jul 06, 2006 | 4.966 | 4.966 | 4.900 | 4.952 | 32,425 | -0.02(-0.35%) |
Jul 05, 2006 | 4.983 | 5.008 | 4.952 | 4.969 | 16,643 | -0.05(-0.97%) |
Jul 03, 2006 | 5.018 | 5.088 | 5.003 | 5.018 | 52,512 | +0.07(+1.41%) |
Jun 30, 2006 | 4.875 | 4.953 | 4.830 | 4.949 | 62,555 | +0.09(+1.79%) |
Jun 29, 2006 | 4.865 | 4.896 | 4.844 | 4.861 | 69,442 | -0.03(-0.57%) |
Jun 28, 2006 | 4.896 | 4.900 | 4.861 | 4.889 | 31,277 | -0.01(-0.21%) |
Jun 27, 2006 | 4.889 | 4.900 | 4.876 | 4.900 | 44,477 | +0.00(+0.07%) |
Jun 26, 2006 | 4.875 | 4.896 | 4.858 | 4.896 | 44,477 | +0.03(+0.57%) |
Jun 23, 2006 | 4.861 | 4.896 | 4.848 | 4.868 | 43,329 | -0.03(-0.57%) |
Jun 22, 2006 | 4.896 | 4.900 | 4.872 | 4.896 | 61,407 | +0.00(+0.00%) |
Jun 21, 2006 | 4.889 | 4.896 | 4.858 | 4.896 | 55,381 | +0.01(+0.14%) |
Jun 20, 2006 | 4.844 | 4.896 | 4.844 | 4.889 | 38,164 | +0.01(+0.29%) |
Jun 19, 2006 | 4.889 | 4.889 | 4.813 | 4.875 | 74,320 | -0.02(-0.43%) |
Jun 16, 2006 | 4.844 | 4.896 | 4.835 | 4.896 | 50,503 | +0.03(+0.64%) |
Jun 15, 2006 | 4.879 | 4.879 | 4.827 | 4.865 | 66,859 | +0.00(+0.07%) |
Jun 14, 2006 | 4.875 | 4.875 | 4.809 | 4.861 | 40,173 | +0.00(+0.00%) |
Jun 13, 2006 | 4.834 | 4.879 | 4.799 | 4.861 | 41,034 | -0.03(-0.71%) |
Jun 12, 2006 | 4.896 | 4.900 | 4.865 | 4.896 | 46,199 | +0.01(+0.21%) |
Jun 09, 2006 | 4.903 | 4.945 | 4.865 | 4.886 | 55,668 | +0.00(+0.00%) |
Jun 08, 2006 | 4.879 | 4.889 | 4.862 | 4.886 | 78,624 | +0.01(+0.14%) |
Jun 07, 2006 | 4.889 | 4.910 | 4.879 | 4.879 | 31,564 | -0.01(-0.14%) |
Jun 06, 2006 | 4.952 | 4.952 | 4.886 | 4.886 | 50,503 | -0.06(-1.20%) |
Jun 05, 2006 | 4.935 | 4.963 | 4.900 | 4.945 | 59,112 | -0.01(-0.28%) |
Jun 02, 2006 | 4.966 | 4.980 | 4.917 | 4.959 | 51,077 | +0.03(+0.57%) |