Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.000 | 7.000 | 6.800 | 7.000 | 6,198 | +0.15(+2.19%) |
May 30, 2007 | 6.850 | 6.850 | 6.700 | 6.850 | 3,955 | +0.02(+0.29%) |
May 29, 2007 | 6.830 | 6.900 | 6.830 | 6.830 | 1,942 | +0.03(+0.44%) |
May 25, 2007 | 6.800 | 6.800 | 6.680 | 6.800 | 28,682 | +0.15(+2.26%) |
May 24, 2007 | 6.600 | 6.800 | 6.500 | 6.650 | 57,411 | +0.05(+0.76%) |
May 23, 2007 | 6.600 | 6.800 | 6.600 | 6.600 | 5,936 | -0.05(-0.75%) |
May 22, 2007 | 6.950 | 6.900 | 6.650 | 6.650 | 13,063 | -0.30(-4.32%) |
May 21, 2007 | 6.950 | 6.950 | 6.800 | 6.950 | 11,863 | +0.05(+0.72%) |
May 18, 2007 | 6.900 | 7.100 | 6.900 | 6.900 | 13,029 | +0.05(+0.73%) |
May 17, 2007 | 6.850 | 7.050 | 6.850 | 6.850 | 4,781 | -0.15(-2.14%) |
May 16, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.15(+2.19%) |
May 15, 2007 | 6.850 | 6.850 | 6.650 | 6.850 | 750 | +0.05(+0.74%) |
May 14, 2007 | 6.800 | 6.800 | 6.800 | 6.800 | 285 | -0.10(-1.45%) |
May 11, 2007 | 6.900 | 6.900 | 6.750 | 6.900 | 17,725 | +0.20(+2.99%) |
May 10, 2007 | 6.700 | 6.800 | 6.700 | 6.700 | 10,095 | -0.05(-0.74%) |
May 09, 2007 | 6.750 | 6.900 | 6.750 | 6.750 | 8,371 | -0.15(-2.17%) |
May 08, 2007 | 6.900 | 6.950 | 6.800 | 6.900 | 4,090 | -0.10(-1.43%) |
May 07, 2007 | 7.000 | 7.150 | 7.000 | 7.000 | 22,754 | +0.25(+3.70%) |
May 04, 2007 | 6.750 | 6.900 | 6.750 | 6.750 | 27,380 | +0.20(+3.05%) |
May 03, 2007 | 6.550 | 6.550 | 6.100 | 6.550 | 29,116 | +0.50(+8.26%) |
May 02, 2007 | 6.050 | 6.050 | 6.000 | 6.050 | 5,616 | +0.00(+0.00%) |
May 01, 2007 | 6.050 | 6.050 | 5.950 | 6.050 | 2,490 | +0.00(+0.00%) |
Apr 30, 2007 | 6.050 | 6.050 | 6.000 | 6.050 | 17,292 | +0.10(+1.68%) |
Apr 27, 2007 | 6.050 | 6.100 | 5.950 | 5.950 | 20,595 | -0.10(-1.65%) |
Apr 26, 2007 | 6.050 | 6.150 | 6.000 | 6.050 | 7,563 | -0.10(-1.63%) |
Apr 25, 2007 | 6.050 | 6.150 | 6.000 | 6.150 | 1,372 | +0.10(+1.65%) |
Apr 24, 2007 | 6.050 | 6.150 | 6.050 | 6.050 | 7,230 | -0.10(-1.63%) |
Apr 23, 2007 | 6.150 | 6.200 | 6.000 | 6.150 | 19,071 | -0.10(-1.60%) |
Apr 20, 2007 | 6.250 | 6.250 | 6.250 | 6.250 | 3,000 | +0.15(+2.46%) |
Apr 19, 2007 | 6.300 | 6.100 | 5.900 | 6.100 | 32,550 | -0.20(-3.17%) |
Apr 18, 2007 | 6.300 | 6.300 | 6.200 | 6.300 | 2,040 | +0.05(+0.80%) |
Apr 17, 2007 | 6.250 | 6.250 | 6.050 | 6.250 | 11,355 | +0.05(+0.81%) |
Apr 16, 2007 | 6.200 | 6.200 | 6.050 | 6.200 | 4,105 | +0.10(+1.64%) |
Apr 13, 2007 | 6.100 | 6.150 | 6.050 | 6.100 | 11,983 | -0.05(-0.81%) |
Apr 12, 2007 | 6.150 | 6.200 | 6.100 | 6.150 | 25,970 | -0.05(-0.81%) |
Apr 11, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 3,805 | +0.00(+0.00%) |
Apr 10, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 5,477 | +0.20(+3.33%) |
Apr 09, 2007 | 6.000 | 6.150 | 6.000 | 6.000 | 49,503 | -0.15(-2.44%) |
Apr 05, 2007 | 6.150 | 6.150 | 5.950 | 6.150 | 8,746 | +0.00(+0.00%) |
Apr 04, 2007 | 6.150 | 6.150 | 6.000 | 6.150 | 18,561 | +0.15(+2.50%) |
Apr 03, 2007 | 6.000 | 6.000 | 5.750 | 6.000 | 4,212 | +0.05(+0.84%) |
Apr 02, 2007 | 5.950 | 5.950 | 5.750 | 5.950 | 1,953 | +0.00(+0.00%) |
Mar 30, 2007 | 5.950 | 5.950 | 5.750 | 5.950 | 12,675 | -0.05(-0.83%) |
Mar 29, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 2,284 | +0.10(+1.69%) |
Mar 28, 2007 | 5.900 | 5.900 | 5.700 | 5.900 | 23,159 | +0.25(+4.42%) |
Mar 27, 2007 | 5.650 | 5.750 | 5.550 | 5.650 | 7,034 | -0.05(-0.88%) |
Mar 26, 2007 | 5.700 | 5.750 | 5.600 | 5.700 | 14,485 | +0.00(+0.00%) |
Mar 23, 2007 | 5.700 | 5.700 | 5.550 | 5.700 | 22,439 | +0.15(+2.70%) |
Mar 22, 2007 | 5.550 | 5.650 | 5.550 | 5.550 | 7,899 | +0.10(+1.83%) |
Mar 21, 2007 | 5.450 | 5.600 | 5.450 | 5.450 | 21,825 | -0.05(-0.91%) |
Mar 20, 2007 | 5.500 | 5.550 | 5.500 | 5.500 | 3,899 | +0.00(+0.00%) |
Mar 19, 2007 | 5.500 | 5.500 | 5.400 | 5.500 | 13,217 | +0.00(+0.00%) |
Mar 16, 2007 | 5.500 | 5.500 | 5.350 | 5.500 | 10,965 | -0.05(-0.90%) |
Mar 15, 2007 | 5.550 | 5.550 | 5.490 | 5.550 | 62,211 | -0.05(-0.89%) |
Mar 14, 2007 | 5.600 | 5.600 | 5.550 | 5.600 | 8,208 | +0.20(+3.70%) |
Mar 13, 2007 | 5.600 | 5.650 | 5.400 | 5.400 | 7,955 | -0.20(-3.57%) |
Mar 12, 2007 | 5.600 | 5.600 | 5.500 | 5.600 | 28,496 | +0.05(+0.90%) |
Mar 09, 2007 | 5.550 | 5.550 | 5.350 | 5.550 | 150,045 | +0.00(+0.00%) |
Mar 08, 2007 | 5.550 | 5.550 | 5.400 | 5.550 | 8,045 | +0.00(+0.00%) |
Mar 07, 2007 | 5.550 | 5.650 | 5.400 | 5.550 | 7,663 | -0.10(-1.77%) |
Mar 06, 2007 | 5.650 | 5.650 | 5.450 | 5.650 | 6,306 | +0.13(+2.36%) |
Mar 05, 2007 | 5.520 | 5.600 | 5.400 | 5.520 | 11,362 | -0.18(-3.16%) |
Mar 02, 2007 | 5.750 | 5.700 | 5.550 | 5.700 | 3,279 | -0.05(-0.87%) |
Mar 01, 2007 | 5.750 | 5.750 | 5.550 | 5.750 | 11,683 | +0.15(+2.68%) |
Feb 28, 2007 | 5.600 | 5.800 | 5.600 | 5.600 | 2,154 | -0.30(-5.08%) |
Feb 27, 2007 | 5.900 | 5.950 | 5.800 | 5.900 | 19,398 | -0.15(-2.48%) |
Feb 26, 2007 | 6.050 | 6.050 | 5.950 | 6.050 | 4,163 | +0.05(+0.83%) |
Feb 23, 2007 | 6.000 | 6.050 | 5.850 | 6.000 | 6,630 | +0.05(+0.84%) |
Feb 22, 2007 | 5.950 | 6.000 | 5.800 | 5.950 | 17,526 | +0.00(+0.00%) |
Feb 21, 2007 | 5.950 | 5.950 | 5.800 | 5.950 | 17,143 | +0.00(+0.00%) |
Feb 20, 2007 | 5.950 | 6.000 | 5.800 | 5.950 | 2,070 | +0.00(+0.00%) |
Feb 16, 2007 | 5.950 | 5.950 | 5.850 | 5.950 | 15,812 | -0.05(-0.83%) |
Feb 15, 2007 | 6.000 | 6.000 | 5.800 | 6.000 | 12,744 | +0.05(+0.84%) |
Feb 14, 2007 | 5.950 | 5.950 | 5.800 | 5.950 | 5,346 | +0.20(+3.48%) |
Feb 13, 2007 | 5.750 | 5.800 | 5.700 | 5.750 | 12,911 | -0.15(-2.54%) |
Feb 12, 2007 | 5.950 | 5.950 | 5.850 | 5.900 | 5,445 | -0.05(-0.84%) |
Feb 09, 2007 | 5.950 | 6.000 | 5.850 | 5.950 | 9,446 | -0.05(-0.83%) |
Feb 08, 2007 | 6.000 | 6.050 | 5.900 | 6.000 | 24,098 | +0.15(+2.56%) |
Feb 07, 2007 | 5.850 | 5.950 | 5.850 | 5.850 | 47,934 | -0.10(-1.68%) |
Feb 06, 2007 | 5.950 | 6.100 | 5.950 | 5.950 | 13,687 | +0.05(+0.85%) |
Feb 05, 2007 | 5.900 | 6.050 | 5.900 | 5.900 | 78,680 | -0.10(-1.67%) |
Feb 02, 2007 | 6.000 | 6.000 | 5.900 | 6.000 | 24,040 | +0.10(+1.69%) |
Feb 01, 2007 | 5.900 | 5.900 | 5.800 | 5.900 | 56,109 | +0.20(+3.51%) |
Jan 31, 2007 | 5.700 | 5.750 | 5.700 | 5.700 | 19,120 | -0.20(-3.39%) |
Jan 30, 2007 | 5.900 | 5.950 | 5.800 | 5.900 | 15,716 | +0.05(+0.85%) |
Jan 29, 2007 | 5.850 | 5.850 | 5.650 | 5.850 | 8,202 | +0.15(+2.63%) |
Jan 26, 2007 | 5.700 | 5.800 | 5.700 | 5.700 | 19,032 | -0.05(-0.87%) |
Jan 25, 2007 | 5.750 | 6.077 | 5.750 | 5.750 | 14,300 | -0.30(-4.96%) |
Jan 24, 2007 | 6.050 | 6.100 | 5.900 | 6.050 | 36,277 | +0.00(+0.00%) |
Jan 23, 2007 | 6.050 | 6.100 | 6.000 | 6.050 | 19,555 | -0.20(-3.20%) |
Jan 22, 2007 | 6.250 | 6.250 | 6.200 | 6.250 | 8,710 | +0.00(+0.00%) |
Jan 19, 2007 | 6.250 | 6.250 | 6.150 | 6.250 | 16,469 | +0.00(+0.00%) |
Jan 18, 2007 | 6.250 | 6.250 | 6.100 | 6.250 | 39,270 | -0.05(-0.79%) |
Jan 17, 2007 | 6.300 | 6.300 | 6.150 | 6.300 | 5,698 | +0.10(+1.61%) |
Jan 16, 2007 | 6.200 | 6.200 | 6.100 | 6.200 | 14,879 | +0.10(+1.64%) |
Jan 12, 2007 | 6.100 | 6.100 | 5.950 | 6.100 | 10,450 | +0.10(+1.67%) |
Jan 11, 2007 | 6.000 | 6.000 | 5.800 | 6.000 | 15,381 | +0.10(+1.69%) |
Jan 10, 2007 | 5.900 | 6.050 | 5.900 | 5.900 | 20,268 | -0.15(-2.48%) |
Jan 09, 2007 | 6.050 | 6.050 | 6.050 | 6.050 | 13,801 | +0.02(+0.33%) |
Jan 08, 2007 | 6.030 | 6.100 | 6.000 | 6.030 | 19,470 | +0.13(+2.20%) |
Jan 05, 2007 | 5.900 | 6.050 | 5.850 | 5.900 | 7,710 | +0.05(+0.85%) |
Jan 04, 2007 | 5.750 | 5.850 | 5.650 | 5.850 | 12,550 | +0.10(+1.74%) |
Jan 03, 2007 | 5.750 | 5.850 | 5.650 | 5.750 | 6,759 | +0.05(+0.88%) |
Dec 29, 2006 | 5.700 | 5.700 | 5.550 | 5.700 | 17,103 | +0.20(+3.64%) |
Dec 28, 2006 | 5.500 | 5.700 | 5.500 | 5.500 | 6,070 | -0.15(-2.65%) |
Dec 27, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 2,430 | +0.05(+0.89%) |
Dec 26, 2006 | 5.600 | 5.600 | 5.500 | 5.600 | 10,226 | +0.00(+0.00%) |
Dec 22, 2006 | 5.600 | 5.600 | 5.450 | 5.600 | 7,949 | +0.10(+1.82%) |
Dec 21, 2006 | 5.500 | 5.600 | 5.500 | 5.500 | 4,921 | -0.15(-2.65%) |
Dec 20, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 4,345 | +0.15(+2.73%) |
Dec 19, 2006 | 5.500 | 5.650 | 5.500 | 5.500 | 17,081 | -0.20(-3.51%) |
Dec 18, 2006 | 5.700 | 5.700 | 5.550 | 5.700 | 2,385 | +0.10(+1.79%) |
Dec 15, 2006 | 5.600 | 5.700 | 5.500 | 5.600 | 4,385 | +0.10(+1.82%) |
Dec 14, 2006 | 5.500 | 5.650 | 5.500 | 5.500 | 4,095 | -0.10(-1.79%) |
Dec 13, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 5,570 | +0.10(+1.82%) |
Dec 12, 2006 | 5.500 | 5.600 | 5.450 | 5.500 | 8,851 | -0.15(-2.65%) |
Dec 11, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 3,184 | +0.15(+2.73%) |
Dec 08, 2006 | 5.500 | 5.600 | 5.450 | 5.500 | 20,399 | +0.00(+0.00%) |
Dec 07, 2006 | 5.500 | 5.610 | 5.500 | 5.500 | 2,898 | -0.05(-0.90%) |
Dec 06, 2006 | 5.550 | 5.700 | 5.500 | 5.550 | 8,865 | -0.10(-1.77%) |
Dec 05, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 15,250 | +0.15(+2.73%) |
Dec 04, 2006 | 5.500 | 5.650 | 5.500 | 5.500 | 4,525 | +0.05(+0.92%) |
Dec 01, 2006 | 5.450 | 5.650 | 5.450 | 5.450 | 27,565 | -0.05(-0.91%) |
Nov 30, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 4,720 | +0.04(+0.73%) |
Nov 29, 2006 | 5.460 | 5.500 | 5.450 | 5.460 | 65,646 | +0.01(+0.18%) |
Nov 28, 2006 | 5.450 | 5.600 | 5.450 | 5.450 | 8,565 | -0.15(-2.68%) |
Nov 27, 2006 | 5.600 | 5.700 | 5.600 | 5.600 | 8,210 | +0.05(+0.90%) |
Nov 24, 2006 | 5.550 | 5.700 | 5.550 | 5.550 | 4,940 | -0.10(-1.77%) |
Nov 22, 2006 | 5.650 | 5.750 | 5.550 | 5.650 | 8,150 | +0.00(+0.00%) |
Nov 21, 2006 | 5.650 | 5.650 | 5.450 | 5.650 | 8,478 | +0.07(+1.25%) |
Nov 20, 2006 | 5.580 | 5.600 | 5.550 | 5.580 | 6,580 | +0.00(+0.00%) |
Nov 17, 2006 | 5.580 | 5.700 | 5.550 | 5.580 | 3,007 | -0.12(-2.11%) |
Nov 16, 2006 | 5.700 | 5.700 | 5.550 | 5.700 | 1,295 | +0.10(+1.79%) |
Nov 15, 2006 | 5.600 | 5.670 | 5.500 | 5.600 | 5,125 | +0.05(+0.90%) |
Nov 14, 2006 | 5.550 | 5.650 | 5.500 | 5.550 | 11,640 | +0.08(+1.46%) |
Nov 13, 2006 | 5.470 | 5.650 | 5.450 | 5.470 | 19,935 | -0.38(-6.50%) |
Nov 10, 2006 | 5.850 | 5.850 | 5.750 | 5.850 | 23,580 | -0.10(-1.68%) |
Nov 09, 2006 | 5.950 | 6.050 | 5.950 | 5.950 | 4,130 | -0.10(-1.65%) |
Nov 08, 2006 | 6.050 | 6.050 | 5.950 | 6.050 | 4,975 | +0.00(+0.00%) |
Nov 07, 2006 | 6.050 | 6.050 | 5.850 | 6.050 | 9,430 | +0.30(+5.22%) |
Nov 06, 2006 | 5.750 | 5.750 | 5.600 | 5.750 | 12,065 | +0.15(+2.68%) |
Nov 03, 2006 | 5.600 | 5.750 | 5.600 | 5.600 | 8,121 | -0.15(-2.61%) |
Nov 02, 2006 | 5.750 | 5.750 | 5.550 | 5.750 | 3,999 | +0.30(+5.50%) |
Nov 01, 2006 | 5.450 | 5.600 | 5.450 | 5.450 | 7,055 | -0.10(-1.80%) |
Oct 31, 2006 | 5.550 | 5.550 | 5.450 | 5.550 | 15,777 | +0.05(+0.91%) |
Oct 30, 2006 | 5.500 | 5.550 | 5.450 | 5.500 | 17,418 | -0.05(-0.90%) |
Oct 27, 2006 | 5.550 | 5.550 | 5.400 | 5.550 | 7,210 | +0.00(+0.00%) |
Oct 26, 2006 | 5.550 | 5.610 | 5.400 | 5.550 | 10,300 | +0.00(+0.00%) |
Oct 25, 2006 | 5.550 | 5.600 | 5.450 | 5.550 | 14,110 | +0.00(+0.00%) |
Oct 24, 2006 | 5.550 | 5.650 | 5.500 | 5.550 | 4,382 | -0.14(-2.46%) |
Oct 23, 2006 | 5.550 | 5.700 | 5.500 | 5.690 | 15,975 | +0.14(+2.52%) |
Oct 20, 2006 | 5.550 | 5.700 | 5.550 | 5.550 | 3,575 | +0.05(+0.91%) |
Oct 19, 2006 | 5.500 | 5.600 | 5.450 | 5.500 | 9,815 | -0.05(-0.90%) |
Oct 18, 2006 | 5.550 | 5.550 | 5.450 | 5.550 | 5,507 | +0.00(+0.00%) |
Oct 17, 2006 | 5.550 | 5.600 | 5.500 | 5.550 | 21,720 | +0.05(+0.91%) |
Oct 16, 2006 | 5.500 | 5.600 | 5.500 | 5.500 | 7,505 | -0.05(-0.90%) |
Oct 13, 2006 | 5.550 | 5.650 | 5.550 | 5.550 | 4,845 | -0.15(-2.63%) |
Oct 12, 2006 | 5.700 | 5.700 | 5.600 | 5.700 | 1,705 | +0.15(+2.70%) |
Oct 11, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 6,065 | +0.00(+0.00%) |
Oct 10, 2006 | 5.550 | 5.620 | 5.500 | 5.550 | 19,415 | +0.00(+0.00%) |
Oct 09, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 2,170 | -0.20(-3.48%) |
Oct 06, 2006 | 5.750 | 5.750 | 5.600 | 5.750 | 13,598 | +0.15(+2.68%) |
Oct 05, 2006 | 5.600 | 5.750 | 5.600 | 5.600 | 13,021 | +0.05(+0.90%) |
Oct 04, 2006 | 5.550 | 5.650 | 5.500 | 5.550 | 25,372 | -0.10(-1.77%) |
Oct 03, 2006 | 5.650 | 5.650 | 5.550 | 5.650 | 13,060 | +0.00(+0.00%) |
Oct 02, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 5,315 | +0.00(+0.00%) |
Sep 29, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 8,995 | -0.05(-0.88%) |
Sep 28, 2006 | 5.700 | 5.700 | 5.550 | 5.700 | 9,136 | +0.10(+1.79%) |
Sep 27, 2006 | 5.600 | 5.650 | 5.500 | 5.600 | 12,250 | -0.05(-0.88%) |
Sep 26, 2006 | 5.750 | 5.650 | 5.500 | 5.650 | 2,825 | -0.10(-1.74%) |
Sep 25, 2006 | 5.750 | 5.750 | 5.600 | 5.750 | 6,650 | +0.05(+0.88%) |
Sep 22, 2006 | 5.700 | 5.750 | 5.700 | 5.700 | 990 | +0.05(+0.88%) |
Sep 21, 2006 | 5.650 | 5.650 | 5.550 | 5.650 | 21,710 | -0.05(-0.88%) |
Sep 20, 2006 | 5.700 | 5.750 | 5.550 | 5.700 | 14,833 | +0.10(+1.79%) |
Sep 19, 2006 | 5.600 | 5.650 | 5.550 | 5.600 | 8,590 | -0.15(-2.61%) |
Sep 18, 2006 | 5.750 | 5.750 | 5.550 | 5.750 | 7,191 | +0.15(+2.68%) |
Sep 15, 2006 | 5.600 | 5.600 | 5.450 | 5.600 | 6,585 | +0.15(+2.75%) |
Sep 14, 2006 | 5.450 | 5.600 | 5.450 | 5.450 | 3,702 | +0.00(+0.00%) |
Sep 13, 2006 | 5.450 | 5.450 | 5.350 | 5.450 | 13,715 | +0.00(+0.00%) |
Sep 12, 2006 | 5.450 | 5.500 | 5.350 | 5.450 | 19,685 | +0.00(+0.00%) |
Sep 11, 2006 | 5.450 | 5.450 | 5.300 | 5.450 | 5,518 | +0.05(+0.93%) |
Sep 08, 2006 | 5.400 | 5.550 | 5.400 | 5.400 | 3,440 | -0.05(-0.92%) |
Sep 06, 2006 | 5.450 | 5.600 | 5.450 | 5.450 | 59,286 | -0.20(-3.54%) |
Sep 05, 2006 | 5.650 | 5.650 | 5.560 | 5.650 | 3,140 | +0.10(+1.80%) |
Sep 01, 2006 | 5.550 | 5.750 | 5.550 | 5.550 | 3,774 | +0.00(+0.00%) |
Aug 31, 2006 | 5.550 | 5.650 | 5.550 | 5.550 | 6,635 | -0.10(-1.77%) |
Aug 30, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 6,962 | +0.30(+5.61%) |
Aug 29, 2006 | 5.350 | 5.450 | 5.300 | 5.350 | 5,960 | -0.10(-1.83%) |
Aug 28, 2006 | 5.450 | 5.470 | 5.200 | 5.450 | 270,540 | +0.20(+3.81%) |
Aug 25, 2006 | 5.250 | 5.550 | 5.250 | 5.250 | 8,789 | -0.05(-0.94%) |
Aug 24, 2006 | 5.300 | 5.450 | 5.300 | 5.300 | 14,726 | -0.20(-3.64%) |
Aug 23, 2006 | 5.500 | 5.500 | 5.400 | 5.500 | 5,176 | +0.00(+0.00%) |
Aug 22, 2006 | 5.500 | 5.500 | 5.450 | 5.500 | 6,481 | +0.06(+1.10%) |
Aug 21, 2006 | 5.440 | 5.450 | 5.350 | 5.440 | 8,059 | -0.16(-2.86%) |
Aug 18, 2006 | 5.600 | 5.600 | 5.500 | 5.600 | 6,479 | -0.10(-1.75%) |
Aug 17, 2006 | 5.700 | 5.700 | 5.600 | 5.700 | 4,742 | +0.15(+2.70%) |
Aug 16, 2006 | 5.550 | 5.750 | 5.550 | 5.550 | 10,535 | -0.05(-0.89%) |
Aug 15, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 5,038 | +0.15(+2.75%) |
Aug 14, 2006 | 5.450 | 5.550 | 5.450 | 5.450 | 4,010 | -0.15(-2.68%) |
Aug 11, 2006 | 5.600 | 5.600 | 5.450 | 5.600 | 7,115 | +0.05(+0.90%) |
Aug 10, 2006 | 5.550 | 5.550 | 5.450 | 5.550 | 4,345 | +0.00(+0.00%) |
Aug 09, 2006 | 5.550 | 5.650 | 5.550 | 5.550 | 5,115 | -0.10(-1.77%) |
Aug 08, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 5,495 | +0.10(+1.80%) |
Aug 07, 2006 | 5.550 | 5.650 | 5.450 | 5.550 | 6,890 | +0.00(+0.00%) |
Aug 04, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 6,145 | +0.10(+1.83%) |
Aug 03, 2006 | 5.450 | 5.650 | 5.450 | 5.450 | 2,315 | -0.10(-1.80%) |
Aug 02, 2006 | 5.550 | 5.600 | 5.500 | 5.550 | 36,015 | +0.05(+0.91%) |
Aug 01, 2006 | 5.500 | 5.550 | 5.400 | 5.500 | 14,264 | -0.05(-0.90%) |
Jul 31, 2006 | 5.550 | 5.550 | 5.400 | 5.550 | 3,686 | +0.20(+3.74%) |
Jul 28, 2006 | 5.350 | 5.450 | 5.300 | 5.350 | 23,386 | +0.05(+0.94%) |
Jul 27, 2006 | 5.300 | 5.350 | 5.300 | 5.300 | 12,314 | +0.05(+0.95%) |
Jul 26, 2006 | 5.250 | 5.250 | 5.100 | 5.250 | 4,175 | +0.00(+0.00%) |
Jul 25, 2006 | 5.250 | 5.250 | 5.100 | 5.250 | 12,790 | +0.15(+2.94%) |
Jul 24, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 2,138 | -0.05(-0.97%) |
Jul 21, 2006 | 5.150 | 5.150 | 5.000 | 5.150 | 7,561 | -0.03(-0.58%) |
Jul 20, 2006 | 5.180 | 5.200 | 5.000 | 5.180 | 8,460 | +0.13(+2.57%) |
Jul 19, 2006 | 5.050 | 5.050 | 4.900 | 5.050 | 19,914 | +0.05(+1.00%) |
Jul 18, 2006 | 5.000 | 5.000 | 4.850 | 5.000 | 75,279 | +0.00(+0.00%) |
Jul 17, 2006 | 5.000 | 5.000 | 4.950 | 5.000 | 14,065 | -0.08(-1.57%) |
Jul 14, 2006 | 5.080 | 5.100 | 4.950 | 5.080 | 4,965 | -0.02(-0.39%) |
Jul 13, 2006 | 5.100 | 5.150 | 5.000 | 5.100 | 13,125 | -0.05(-0.97%) |
Jul 12, 2006 | 5.150 | 5.150 | 5.000 | 5.150 | 5,675 | +0.05(+0.98%) |
Jul 11, 2006 | 5.180 | 5.200 | 5.000 | 5.100 | 3,947 | -0.08(-1.54%) |
Jul 10, 2006 | 5.180 | 5.200 | 5.050 | 5.180 | 9,623 | -0.02(-0.38%) |
Jul 07, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 63,660 | -0.10(-1.89%) |
Jul 06, 2006 | 5.300 | 5.300 | 5.100 | 5.300 | 61,642 | +0.05(+0.95%) |
Jul 05, 2006 | 5.250 | 5.300 | 5.200 | 5.250 | 14,308 | -0.05(-0.94%) |
Jul 03, 2006 | 5.300 | 5.300 | 5.300 | 5.300 | 6,097 | +0.05(+0.95%) |
Jun 30, 2006 | 5.250 | 5.250 | 5.100 | 5.250 | 3,126 | +0.10(+1.94%) |
Jun 29, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) |
Jun 28, 2006 | 5.050 | 5.050 | 4.950 | 5.050 | 12,936 | +0.00(+0.00%) |
Jun 27, 2006 | 5.050 | 5.050 | 4.900 | 5.050 | 292,529 | +0.10(+2.02%) |
Jun 23, 2006 | 4.950 | 5.000 | 4.910 | 4.950 | 91,355 | +0.00(+0.00%) |
Jun 22, 2006 | 4.950 | 5.050 | 4.950 | 4.950 | 15,690 | -0.05(-1.00%) |
Jun 21, 2006 | 5.000 | 5.000 | 4.850 | 5.000 | 28,098 | +0.18(+3.73%) |
Jun 20, 2006 | 4.820 | 4.950 | 4.750 | 4.820 | 186,230 | -0.18(-3.60%) |
Jun 19, 2006 | 5.000 | 5.100 | 4.850 | 5.000 | 352,340 | +0.05(+1.01%) |
Jun 16, 2006 | 4.950 | 5.100 | 4.900 | 4.950 | 44,213 | +0.00(+0.00%) |
Jun 15, 2006 | 4.950 | 4.950 | 4.800 | 4.950 | 12,046 | +0.12(+2.48%) |
Jun 14, 2006 | 4.830 | 4.830 | 4.700 | 4.830 | 11,292 | +0.08(+1.68%) |
Jun 13, 2006 | 4.750 | 4.800 | 4.700 | 4.750 | 10,954 | -0.05(-1.04%) |
Jun 12, 2006 | 4.800 | 4.950 | 4.800 | 4.800 | 27,900 | -0.20(-4.00%) |
Jun 09, 2006 | 5.000 | 5.000 | 4.950 | 5.000 | 111,810 | +0.00(+0.00%) |
Jun 08, 2006 | 5.000 | 5.000 | 4.950 | 5.000 | 46,437 | -0.15(-2.91%) |
Jun 07, 2006 | 5.150 | 5.200 | 5.000 | 5.150 | 17,951 | -0.10(-1.90%) |
Jun 06, 2006 | 5.250 | 5.300 | 5.200 | 5.250 | 6,509 | -0.05(-0.94%) |
Jun 05, 2006 | 5.300 | 5.400 | 5.250 | 5.300 | 8,398 | +0.00(+0.00%) |
Jun 02, 2006 | 5.300 | 5.300 | 5.150 | 5.300 | 10,178 | +0.05(+0.95%) |