Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.824 | 8.824 | 8.579 | 8.758 | 165,282 | +0.10(+1.13%) |
May 30, 2007 | 8.432 | 8.750 | 8.432 | 8.660 | 154,622 | +0.16(+1.92%) |
May 29, 2007 | 8.481 | 8.611 | 8.415 | 8.497 | 597,429 | +0.11(+1.36%) |
May 25, 2007 | 8.440 | 8.587 | 8.383 | 8.383 | 67,501 | -0.10(-1.16%) |
May 24, 2007 | 8.546 | 8.628 | 8.374 | 8.481 | 94,650 | -0.07(-0.86%) |
May 23, 2007 | 8.775 | 8.791 | 8.554 | 8.554 | 301,981 | -0.15(-1.69%) |
May 22, 2007 | 8.783 | 8.865 | 8.652 | 8.701 | 285,941 | +0.00(+0.00%) |
May 21, 2007 | 8.758 | 8.865 | 8.350 | 8.701 | 245,702 | -0.11(-1.30%) |
May 18, 2007 | 8.742 | 8.816 | 8.685 | 8.816 | 635,897 | +0.15(+1.70%) |
May 17, 2007 | 8.677 | 8.726 | 8.562 | 8.669 | 726,748 | +0.00(+0.00%) |
May 16, 2007 | 8.407 | 8.718 | 8.293 | 8.669 | 487,885 | +0.40(+4.84%) |
May 15, 2007 | 8.105 | 8.399 | 8.105 | 8.268 | 452,472 | +0.10(+1.20%) |
May 14, 2007 | 8.170 | 8.325 | 8.105 | 8.170 | 343,377 | +0.09(+1.11%) |
May 11, 2007 | 8.276 | 8.285 | 8.007 | 8.080 | 677,420 | -0.03(-0.40%) |
May 10, 2007 | 8.301 | 8.374 | 7.933 | 8.113 | 839,175 | -0.35(-4.15%) |
May 09, 2007 | 8.276 | 8.473 | 8.276 | 8.464 | 252,747 | +0.07(+0.88%) |
May 08, 2007 | 8.473 | 8.473 | 8.219 | 8.391 | 205,529 | -0.07(-0.77%) |
May 07, 2007 | 8.415 | 8.554 | 8.334 | 8.456 | 201,265 | -0.02(-0.19%) |
May 04, 2007 | 8.579 | 8.685 | 8.440 | 8.473 | 140,831 | -0.02(-0.29%) |
May 03, 2007 | 8.685 | 8.718 | 8.432 | 8.497 | 274,356 | -0.08(-0.95%) |
May 02, 2007 | 8.342 | 8.669 | 8.342 | 8.579 | 138,586 | +0.11(+1.35%) |
May 01, 2007 | 8.481 | 8.522 | 8.350 | 8.464 | 73,632 | -0.05(-0.58%) |
Apr 30, 2007 | 8.848 | 8.848 | 8.415 | 8.513 | 136,737 | -0.18(-2.07%) |
Apr 27, 2007 | 8.848 | 8.889 | 8.546 | 8.693 | 310,917 | -0.09(-1.02%) |
Apr 26, 2007 | 8.758 | 8.824 | 8.726 | 8.783 | 325,044 | +0.03(+0.37%) |
Apr 25, 2007 | 8.807 | 8.930 | 8.693 | 8.750 | 275,460 | +0.00(+0.00%) |
Apr 24, 2007 | 8.848 | 8.930 | 8.685 | 8.750 | 516,040 | -0.20(-2.19%) |
Apr 23, 2007 | 9.012 | 9.069 | 8.914 | 8.946 | 131,692 | -0.04(-0.45%) |
Apr 20, 2007 | 8.824 | 9.004 | 8.767 | 8.987 | 546,597 | +0.28(+3.19%) |
Apr 19, 2007 | 8.767 | 8.783 | 8.579 | 8.709 | 423,999 | -0.10(-1.11%) |
Apr 18, 2007 | 8.726 | 8.840 | 8.726 | 8.807 | 236,698 | +0.11(+1.22%) |
Apr 17, 2007 | 8.848 | 8.906 | 8.669 | 8.701 | 307,641 | -0.17(-1.93%) |
Apr 16, 2007 | 8.783 | 8.946 | 8.750 | 8.873 | 348,499 | +0.19(+2.16%) |
Apr 13, 2007 | 8.620 | 8.865 | 8.105 | 8.685 | 343,082 | +0.02(+0.19%) |
Apr 12, 2007 | 8.611 | 8.767 | 8.448 | 8.669 | 350,429 | +0.09(+1.05%) |
Apr 11, 2007 | 8.677 | 8.840 | 8.546 | 8.579 | 382,329 | -0.16(-1.87%) |
Apr 10, 2007 | 8.807 | 8.807 | 8.669 | 8.742 | 404,206 | +0.02(+0.19%) |
Apr 09, 2007 | 8.750 | 8.914 | 8.701 | 8.726 | 233,586 | -0.02(-0.28%) |
Apr 05, 2007 | 8.685 | 8.767 | 8.685 | 8.750 | 81,530 | +0.00(+0.00%) |
Apr 04, 2007 | 8.669 | 8.783 | 8.636 | 8.750 | 162,391 | +0.01(+0.09%) |
Apr 03, 2007 | 8.579 | 8.816 | 8.579 | 8.742 | 334,029 | +0.16(+1.81%) |
Apr 02, 2007 | 8.481 | 8.611 | 8.456 | 8.587 | 315,026 | +0.07(+0.86%) |
Mar 30, 2007 | 8.309 | 8.538 | 8.260 | 8.513 | 1,641,770 | +0.15(+1.76%) |
Mar 29, 2007 | 8.309 | 8.432 | 8.293 | 8.366 | 503,238 | +0.06(+0.69%) |
Mar 28, 2007 | 8.440 | 8.538 | 8.285 | 8.309 | 156,076 | -0.10(-1.17%) |
Mar 27, 2007 | 8.587 | 8.587 | 8.268 | 8.407 | 167,297 | -0.05(-0.58%) |
Mar 26, 2007 | 8.358 | 8.579 | 8.334 | 8.456 | 1,083,078 | +0.02(+0.19%) |
Mar 23, 2007 | 8.309 | 8.530 | 8.219 | 8.440 | 1,215,187 | +0.29(+3.61%) |
Mar 22, 2007 | 8.170 | 8.440 | 8.097 | 8.146 | 397,561 | -0.01(-0.10%) |
Mar 21, 2007 | 7.990 | 8.334 | 7.925 | 8.154 | 1,205,116 | +0.19(+2.36%) |
Mar 20, 2007 | 7.917 | 8.048 | 7.819 | 7.966 | 263,739 | +0.13(+1.67%) |
Mar 19, 2007 | 7.721 | 7.852 | 7.705 | 7.835 | 385,813 | +0.07(+0.84%) |
Mar 16, 2007 | 7.876 | 8.064 | 7.672 | 7.770 | 95,364 | -0.03(-0.42%) |
Mar 15, 2007 | 7.819 | 7.974 | 7.688 | 7.803 | 472,984 | +0.04(+0.53%) |
Mar 14, 2007 | 7.827 | 7.892 | 7.590 | 7.762 | 446,123 | -0.05(-0.63%) |
Mar 13, 2007 | 8.154 | 8.162 | 7.762 | 7.811 | 236,502 | -0.34(-4.21%) |
Mar 12, 2007 | 8.007 | 8.162 | 7.958 | 8.154 | 203,591 | +0.16(+1.94%) |
Mar 09, 2007 | 8.276 | 8.285 | 7.966 | 7.999 | 296,391 | +0.05(+0.62%) |
Mar 08, 2007 | 7.950 | 8.097 | 7.819 | 7.950 | 507,452 | +0.19(+2.42%) |
Mar 07, 2007 | 7.876 | 7.884 | 7.688 | 7.762 | 216,347 | -0.12(-1.55%) |
Mar 06, 2007 | 7.696 | 7.917 | 7.696 | 7.884 | 275,147 | +0.35(+4.66%) |
Mar 05, 2007 | 7.664 | 7.860 | 7.525 | 7.533 | 580,427 | -0.38(-4.85%) |
Mar 02, 2007 | 7.852 | 8.170 | 7.852 | 7.917 | 161,781 | -0.17(-2.12%) |
Mar 01, 2007 | 7.974 | 8.236 | 7.632 | 8.088 | 458,870 | -0.08(-1.00%) |
Feb 28, 2007 | 8.203 | 8.374 | 7.974 | 8.170 | 582,109 | -0.04(-0.50%) |
Feb 27, 2007 | 8.865 | 8.865 | 7.941 | 8.211 | 439,387 | -0.82(-9.05%) |
Feb 26, 2007 | 9.102 | 9.102 | 8.914 | 9.028 | 206,782 | +0.13(+1.47%) |
Feb 23, 2007 | 8.971 | 8.971 | 8.750 | 8.897 | 404,144 | -0.01(-0.09%) |
Feb 22, 2007 | 8.987 | 9.069 | 8.881 | 8.906 | 206,832 | -0.08(-0.91%) |
Feb 21, 2007 | 9.061 | 9.061 | 8.783 | 8.987 | 481,708 | -0.10(-1.08%) |
Feb 20, 2007 | 8.824 | 9.126 | 8.824 | 9.085 | 511,005 | +0.41(+4.71%) |
Feb 16, 2007 | 8.170 | 8.701 | 8.146 | 8.677 | 754,539 | +0.56(+6.84%) |
Feb 15, 2007 | 7.990 | 8.138 | 7.860 | 8.121 | 483,709 | +0.19(+2.37%) |
Feb 14, 2007 | 7.745 | 7.990 | 7.729 | 7.933 | 290,070 | +0.25(+3.30%) |
Feb 13, 2007 | 7.672 | 7.762 | 7.639 | 7.680 | 60,907 | +0.12(+1.62%) |
Feb 12, 2007 | 7.688 | 7.794 | 7.557 | 7.557 | 229,384 | -0.20(-2.63%) |
Feb 09, 2007 | 7.664 | 7.884 | 7.664 | 7.762 | 368,606 | +0.04(+0.53%) |
Feb 08, 2007 | 7.729 | 7.745 | 7.541 | 7.721 | 242,702 | +0.19(+2.49%) |
Feb 07, 2007 | 7.631 | 7.786 | 7.492 | 7.533 | 460,673 | -0.07(-0.97%) |
Feb 06, 2007 | 7.443 | 7.655 | 7.427 | 7.606 | 331,422 | +0.18(+2.42%) |
Feb 05, 2007 | 7.696 | 7.721 | 7.402 | 7.427 | 81,759 | -0.17(-2.26%) |
Feb 02, 2007 | 7.574 | 7.615 | 7.468 | 7.598 | 48,359 | +0.10(+1.31%) |
Feb 01, 2007 | 7.353 | 7.598 | 7.353 | 7.500 | 112,747 | +0.19(+2.57%) |
Jan 31, 2007 | 7.337 | 7.370 | 7.214 | 7.312 | 198,845 | -0.10(-1.32%) |
Jan 30, 2007 | 7.353 | 7.410 | 7.141 | 7.410 | 211,717 | +0.00(+0.00%) |
Jan 29, 2007 | 7.378 | 7.410 | 7.234 | 7.410 | 136,754 | +0.01(+0.11%) |
Jan 26, 2007 | 7.517 | 7.517 | 7.206 | 7.402 | 184,411 | -0.04(-0.55%) |
Jan 25, 2007 | 7.705 | 7.705 | 7.443 | 7.443 | 92,338 | -0.19(-2.46%) |
Jan 24, 2007 | 7.721 | 7.754 | 7.598 | 7.631 | 206,343 | +0.00(+0.00%) |
Jan 23, 2007 | 7.680 | 7.713 | 7.492 | 7.631 | 74,400 | -0.01(-0.11%) |
Jan 22, 2007 | 7.803 | 7.803 | 7.598 | 7.639 | 82,269 | -0.10(-1.27%) |
Jan 19, 2007 | 7.598 | 7.754 | 7.598 | 7.737 | 80,031 | +0.07(+0.85%) |
Jan 18, 2007 | 7.966 | 8.007 | 7.655 | 7.672 | 164,878 | -0.29(-3.59%) |
Jan 17, 2007 | 7.827 | 7.966 | 7.778 | 7.958 | 205,370 | +0.13(+1.67%) |
Jan 16, 2007 | 7.705 | 7.843 | 7.443 | 7.827 | 141,464 | +0.11(+1.48%) |
Jan 12, 2007 | 7.451 | 7.737 | 7.451 | 7.713 | 158,919 | +0.20(+2.61%) |
Jan 11, 2007 | 7.476 | 7.713 | 7.296 | 7.517 | 467,794 | +0.07(+0.88%) |
Jan 10, 2007 | 7.108 | 7.574 | 7.043 | 7.451 | 260,199 | +0.35(+4.95%) |
Jan 09, 2007 | 7.402 | 7.557 | 7.084 | 7.100 | 410,090 | -0.41(-5.44%) |
Jan 08, 2007 | 7.476 | 7.582 | 7.427 | 7.508 | 98,219 | -0.05(-0.65%) |
Jan 05, 2007 | 7.664 | 7.713 | 7.468 | 7.557 | 204,048 | -0.17(-2.22%) |
Jan 04, 2007 | 7.835 | 7.835 | 7.435 | 7.729 | 417,140 | -0.18(-2.27%) |
Jan 03, 2007 | 7.958 | 8.023 | 7.770 | 7.909 | 514,266 | +0.10(+1.26%) |
Dec 29, 2006 | 7.582 | 7.852 | 7.582 | 7.811 | 186,715 | +0.11(+1.49%) |
Dec 28, 2006 | 7.443 | 7.721 | 7.386 | 7.696 | 213,740 | +0.11(+1.40%) |
Dec 27, 2006 | 7.500 | 7.819 | 7.500 | 7.590 | 339,591 | +0.10(+1.31%) |
Dec 26, 2006 | 7.370 | 7.500 | 7.370 | 7.492 | 109,218 | +0.17(+2.34%) |
Dec 22, 2006 | 7.329 | 7.410 | 7.222 | 7.321 | 59,697 | -0.02(-0.33%) |
Dec 21, 2006 | 7.386 | 7.386 | 6.708 | 7.345 | 257,539 | +0.03(+0.45%) |
Dec 20, 2006 | 7.476 | 7.500 | 7.312 | 7.312 | 221,083 | -0.03(-0.44%) |
Dec 19, 2006 | 7.321 | 7.476 | 7.199 | 7.345 | 234,278 | +0.05(+0.67%) |
Dec 18, 2006 | 7.312 | 7.345 | 7.182 | 7.296 | 245,394 | +0.18(+2.53%) |
Dec 15, 2006 | 6.953 | 7.182 | 6.953 | 7.116 | 161,832 | +0.11(+1.52%) |
Dec 14, 2006 | 7.182 | 7.182 | 6.977 | 7.010 | 107,336 | -0.01(-0.12%) |
Dec 13, 2006 | 6.904 | 7.116 | 6.904 | 7.018 | 232,744 | +0.06(+0.82%) |
Dec 12, 2006 | 6.945 | 7.116 | 6.887 | 6.961 | 106,648 | +0.06(+0.83%) |
Dec 11, 2006 | 6.969 | 6.994 | 6.887 | 6.904 | 106,348 | -0.13(-1.86%) |
Dec 08, 2006 | 7.026 | 7.043 | 6.912 | 7.035 | 45,484 | +0.06(+0.82%) |
Dec 07, 2006 | 6.994 | 7.035 | 6.945 | 6.977 | 112,605 | -0.02(-0.35%) |
Dec 06, 2006 | 6.863 | 7.051 | 6.847 | 7.002 | 571,032 | +0.10(+1.42%) |
Dec 05, 2006 | 6.553 | 6.904 | 6.520 | 6.904 | 801,345 | +0.38(+5.76%) |
Dec 04, 2006 | 6.487 | 6.561 | 6.463 | 6.528 | 399,310 | +0.08(+1.27%) |
Dec 01, 2006 | 6.503 | 6.512 | 6.389 | 6.446 | 304,189 | -0.04(-0.63%) |
Nov 30, 2006 | 6.536 | 6.593 | 6.463 | 6.487 | 382,120 | +0.06(+0.89%) |
Nov 29, 2006 | 6.291 | 6.454 | 6.226 | 6.430 | 151,731 | +0.17(+2.74%) |
Nov 28, 2006 | 6.152 | 6.283 | 6.128 | 6.258 | 75,471 | -0.01(-0.13%) |
Nov 27, 2006 | 6.373 | 6.397 | 6.177 | 6.267 | 304,807 | -0.09(-1.38%) |
Nov 24, 2006 | 6.316 | 6.356 | 6.307 | 6.354 | 9,918 | -0.04(-0.55%) |
Nov 22, 2006 | 6.316 | 6.389 | 6.299 | 6.389 | 127,687 | +0.04(+0.64%) |
Nov 21, 2006 | 6.414 | 6.414 | 6.291 | 6.348 | 241,132 | -0.02(-0.38%) |
Nov 20, 2006 | 6.365 | 6.405 | 6.348 | 6.373 | 174,524 | -0.03(-0.51%) |
Nov 17, 2006 | 6.479 | 6.479 | 6.381 | 6.405 | 219,495 | -0.05(-0.76%) |
Nov 16, 2006 | 6.503 | 6.503 | 6.414 | 6.454 | 340,120 | -0.03(-0.50%) |
Nov 15, 2006 | 6.348 | 6.495 | 6.348 | 6.487 | 385,130 | +0.09(+1.40%) |
Nov 14, 2006 | 6.348 | 6.414 | 6.291 | 6.397 | 661,927 | +0.08(+1.29%) |
Nov 13, 2006 | 6.267 | 6.373 | 6.267 | 6.316 | 40,388 | +0.02(+0.26%) |
Nov 10, 2006 | 6.454 | 6.471 | 6.234 | 6.299 | 406,112 | -0.17(-2.65%) |
Nov 09, 2006 | 6.446 | 6.536 | 6.405 | 6.471 | 650,290 | +0.07(+1.15%) |
Nov 08, 2006 | 6.430 | 6.454 | 6.373 | 6.397 | 363,467 | -0.02(-0.25%) |
Nov 07, 2006 | 6.503 | 6.528 | 6.332 | 6.414 | 360,076 | -0.03(-0.51%) |
Nov 06, 2006 | 6.528 | 6.553 | 6.136 | 6.446 | 325,307 | -0.01(-0.13%) |
Nov 03, 2006 | 6.316 | 6.528 | 6.316 | 6.454 | 500,763 | +0.05(+0.77%) |
Nov 02, 2006 | 6.446 | 6.446 | 6.365 | 6.405 | 299,006 | +0.00(+0.00%) |
Nov 01, 2006 | 6.356 | 6.503 | 6.356 | 6.405 | 211,276 | +0.03(+0.51%) |
Oct 31, 2006 | 6.414 | 6.454 | 6.275 | 6.373 | 224,405 | +0.07(+1.17%) |
Oct 30, 2006 | 6.373 | 6.454 | 6.250 | 6.299 | 105,028 | -0.06(-0.90%) |
Oct 27, 2006 | 6.479 | 6.618 | 6.348 | 6.356 | 374,366 | -0.10(-1.52%) |
Oct 26, 2006 | 6.111 | 6.454 | 6.111 | 6.454 | 714,933 | +0.24(+3.81%) |
Oct 25, 2006 | 6.054 | 6.226 | 5.915 | 6.218 | 792,448 | +0.20(+3.40%) |
Oct 24, 2006 | 5.850 | 6.046 | 5.834 | 6.013 | 260,162 | +0.11(+1.80%) |
Oct 23, 2006 | 5.801 | 5.948 | 5.613 | 5.907 | 109,522 | +0.14(+2.41%) |
Oct 20, 2006 | 5.637 | 5.768 | 5.637 | 5.768 | 264,185 | +0.11(+1.88%) |
Oct 19, 2006 | 5.719 | 5.744 | 5.613 | 5.662 | 567,385 | -0.04(-0.72%) |
Oct 18, 2006 | 5.801 | 5.801 | 5.629 | 5.703 | 311,144 | -0.03(-0.57%) |
Oct 17, 2006 | 5.646 | 5.768 | 5.605 | 5.735 | 263,025 | +0.02(+0.43%) |
Oct 16, 2006 | 5.801 | 5.801 | 5.515 | 5.711 | 45,131 | +0.02(+0.29%) |
Oct 13, 2006 | 5.621 | 5.793 | 5.564 | 5.695 | 106,096 | +0.00(+0.00%) |
Oct 12, 2006 | 5.793 | 5.793 | 5.580 | 5.695 | 46,199 | +0.06(+1.01%) |
Oct 11, 2006 | 5.662 | 5.711 | 5.564 | 5.637 | 26,179 | -0.08(-1.43%) |
Oct 10, 2006 | 5.793 | 5.793 | 5.670 | 5.719 | 433,163 | +0.00(+0.00%) |
Oct 09, 2006 | 5.637 | 5.719 | 5.548 | 5.719 | 175,092 | +0.10(+1.74%) |
Oct 06, 2006 | 5.564 | 5.621 | 5.474 | 5.621 | 327,146 | +0.07(+1.33%) |
Oct 05, 2006 | 5.605 | 5.621 | 5.434 | 5.548 | 233,498 | -0.01(-0.15%) |
Oct 04, 2006 | 5.490 | 5.629 | 5.368 | 5.556 | 315,485 | +0.11(+2.10%) |
Oct 03, 2006 | 5.433 | 5.588 | 5.368 | 5.441 | 298,943 | +0.05(+0.91%) |
Oct 02, 2006 | 5.392 | 5.613 | 5.302 | 5.392 | 67,949 | +0.05(+0.92%) |
Sep 29, 2006 | 5.531 | 5.605 | 5.327 | 5.343 | 125,961 | -0.14(-2.53%) |
Sep 28, 2006 | 5.409 | 5.548 | 5.409 | 5.482 | 49,214 | -0.02(-0.30%) |
Sep 27, 2006 | 5.539 | 5.572 | 5.441 | 5.499 | 55,143 | -0.04(-0.74%) |
Sep 26, 2006 | 5.270 | 5.556 | 5.270 | 5.539 | 80,480 | +0.25(+4.79%) |
Sep 25, 2006 | 5.327 | 5.368 | 5.229 | 5.286 | 91,171 | -0.02(-0.46%) |
Sep 22, 2006 | 5.456 | 5.482 | 5.262 | 5.311 | 48,944 | -0.10(-1.81%) |
Sep 21, 2006 | 5.515 | 5.548 | 5.368 | 5.409 | 37,553 | -0.17(-3.07%) |
Sep 20, 2006 | 5.531 | 5.629 | 5.441 | 5.580 | 37,615 | +0.06(+1.04%) |
Sep 19, 2006 | 5.482 | 5.572 | 5.376 | 5.523 | 60,155 | +0.01(+0.15%) |
Sep 18, 2006 | 5.499 | 5.564 | 5.450 | 5.515 | 332,346 | +0.10(+1.81%) |
Sep 15, 2006 | 5.351 | 5.523 | 5.327 | 5.417 | 672,338 | +0.07(+1.22%) |
Sep 14, 2006 | 5.229 | 5.360 | 5.229 | 5.351 | 124,321 | +0.12(+2.34%) |
Sep 13, 2006 | 5.131 | 5.311 | 5.123 | 5.229 | 159,999 | +0.12(+2.40%) |
Sep 12, 2006 | 5.082 | 5.139 | 5.025 | 5.106 | 137,228 | +0.06(+1.13%) |
Sep 11, 2006 | 5.066 | 5.066 | 4.943 | 5.049 | 117,092 | -0.02(-0.32%) |
Sep 08, 2006 | 4.943 | 5.162 | 4.943 | 5.066 | 332,307 | +0.04(+0.81%) |
Sep 07, 2006 | 5.008 | 5.041 | 4.910 | 5.025 | 218,476 | +0.03(+0.65%) |
Sep 06, 2006 | 4.951 | 5.008 | 4.918 | 4.992 | 36,219 | +0.00(+0.00%) |
Sep 05, 2006 | 4.902 | 5.049 | 4.902 | 4.992 | 95,818 | +0.01(+0.16%) |
Sep 01, 2006 | 4.984 | 4.992 | 4.951 | 4.984 | 16,809 | +0.06(+1.16%) |
Aug 31, 2006 | 5.041 | 5.041 | 4.910 | 4.927 | 76,137 | -0.06(-1.15%) |
Aug 30, 2006 | 4.992 | 5.025 | 4.943 | 4.984 | 74,928 | +0.01(+0.16%) |
Aug 29, 2006 | 5.025 | 5.041 | 4.902 | 4.976 | 106,073 | -0.08(-1.62%) |
Aug 28, 2006 | 5.008 | 5.115 | 4.984 | 5.057 | 90,677 | -0.01(-0.16%) |
Aug 25, 2006 | 5.082 | 5.106 | 5.025 | 5.066 | 321,140 | +0.00(+0.00%) |
Aug 24, 2006 | 5.000 | 5.123 | 5.000 | 5.066 | 455,696 | +0.05(+0.98%) |
Aug 23, 2006 | 5.074 | 5.074 | 4.951 | 5.016 | 229,251 | +0.03(+0.66%) |
Aug 22, 2006 | 4.927 | 5.066 | 4.918 | 4.984 | 198,643 | -0.06(-1.13%) |
Aug 21, 2006 | 4.902 | 5.066 | 4.861 | 5.041 | 106,367 | +0.14(+2.83%) |
Aug 18, 2006 | 4.739 | 4.902 | 4.722 | 4.902 | 284,168 | +0.11(+2.21%) |
Aug 17, 2006 | 4.698 | 4.804 | 4.657 | 4.796 | 135,978 | +0.15(+3.16%) |
Aug 16, 2006 | 4.804 | 4.837 | 4.583 | 4.649 | 670,017 | -0.16(-3.23%) |
Aug 15, 2006 | 4.649 | 4.820 | 4.649 | 4.804 | 78,373 | +0.16(+3.52%) |
Aug 14, 2006 | 4.682 | 4.739 | 4.575 | 4.641 | 19,743 | +0.01(+0.18%) |
Aug 11, 2006 | 4.731 | 4.731 | 4.616 | 4.633 | 20,288 | -0.12(-2.58%) |
Aug 10, 2006 | 4.763 | 4.763 | 4.633 | 4.755 | 132,728 | -0.02(-0.51%) |
Aug 09, 2006 | 4.804 | 4.853 | 4.673 | 4.780 | 118,555 | -0.02(-0.51%) |
Aug 08, 2006 | 4.706 | 4.845 | 4.673 | 4.804 | 142,903 | +0.09(+1.91%) |
Aug 07, 2006 | 4.755 | 4.976 | 4.616 | 4.714 | 110,067 | +0.00(+0.00%) |
Aug 04, 2006 | 4.853 | 4.943 | 4.665 | 4.714 | 142,043 | +0.04(+0.87%) |
Aug 03, 2006 | 4.682 | 4.780 | 4.649 | 4.673 | 30,579 | -0.09(-1.89%) |
Aug 02, 2006 | 4.608 | 4.837 | 4.608 | 4.763 | 190,083 | +0.12(+2.64%) |
Aug 01, 2006 | 4.698 | 4.698 | 4.575 | 4.641 | 159,874 | -0.10(-2.07%) |
Jul 31, 2006 | 4.763 | 4.763 | 4.592 | 4.739 | 71,316 | -0.02(-0.51%) |
Jul 28, 2006 | 4.853 | 4.853 | 4.731 | 4.763 | 46,058 | -0.02(-0.51%) |
Jul 27, 2006 | 4.837 | 4.886 | 4.780 | 4.788 | 191,886 | -0.09(-1.84%) |
Jul 26, 2006 | 4.910 | 4.910 | 4.755 | 4.878 | 102,866 | +0.02(+0.34%) |
Jul 25, 2006 | 4.763 | 4.878 | 4.673 | 4.861 | 118,654 | +0.13(+2.76%) |
Jul 24, 2006 | 4.600 | 4.845 | 4.600 | 4.731 | 75,847 | +0.15(+3.21%) |
Jul 21, 2006 | 4.665 | 4.739 | 4.543 | 4.583 | 105,161 | -0.19(-3.94%) |
Jul 20, 2006 | 4.788 | 4.853 | 4.714 | 4.771 | 107,659 | -0.11(-2.34%) |
Jul 19, 2006 | 4.878 | 4.943 | 4.771 | 4.886 | 181,770 | +0.17(+3.64%) |
Jul 18, 2006 | 4.575 | 4.788 | 4.502 | 4.714 | 198,561 | +0.07(+1.58%) |
Jul 17, 2006 | 4.706 | 4.722 | 4.600 | 4.641 | 123,334 | -0.16(-3.24%) |
Jul 14, 2006 | 4.820 | 4.829 | 4.665 | 4.796 | 96,614 | +0.04(+0.86%) |
Jul 13, 2006 | 4.943 | 4.959 | 4.739 | 4.755 | 119,132 | -0.18(-3.64%) |
Jul 12, 2006 | 4.976 | 5.139 | 4.902 | 4.935 | 97,554 | +0.00(+0.00%) |
Jul 11, 2006 | 4.902 | 4.984 | 4.829 | 4.935 | 71,004 | -0.01(-0.17%) |
Jul 10, 2006 | 5.123 | 5.123 | 4.910 | 4.943 | 133,010 | -0.12(-2.42%) |
Jul 07, 2006 | 5.090 | 5.090 | 4.984 | 5.066 | 338,675 | +0.02(+0.32%) |
Jul 06, 2006 | 5.057 | 5.098 | 4.976 | 5.049 | 246,161 | +0.07(+1.48%) |
Jul 05, 2006 | 5.000 | 5.082 | 4.853 | 4.976 | 118,844 | -0.06(-1.14%) |
Jul 03, 2006 | 5.025 | 5.213 | 4.992 | 5.033 | 110,335 | -0.07(-1.44%) |
Jun 30, 2006 | 5.082 | 5.172 | 5.049 | 5.106 | 169,426 | +0.05(+0.97%) |
Jun 29, 2006 | 4.820 | 5.090 | 4.657 | 5.057 | 229,370 | +0.24(+4.92%) |
Jun 28, 2006 | 4.788 | 4.886 | 4.698 | 4.820 | 78,864 | +0.14(+2.97%) |
Jun 27, 2006 | 4.804 | 4.861 | 4.616 | 4.682 | 63,869 | -0.15(-3.05%) |
Jun 26, 2006 | 4.690 | 4.845 | 4.690 | 4.829 | 49,692 | +0.14(+2.96%) |
Jun 23, 2006 | 4.690 | 4.886 | 4.649 | 4.690 | 166,029 | -0.10(-2.05%) |
Jun 22, 2006 | 4.763 | 4.869 | 4.739 | 4.788 | 40,200 | -0.03(-0.68%) |
Jun 21, 2006 | 4.796 | 4.894 | 4.747 | 4.820 | 70,950 | +0.08(+1.72%) |
Jun 20, 2006 | 4.812 | 4.861 | 4.739 | 4.739 | 123,321 | -0.06(-1.19%) |
Jun 19, 2006 | 4.959 | 5.025 | 4.739 | 4.796 | 62,111 | -0.15(-2.98%) |
Jun 16, 2006 | 5.025 | 5.066 | 4.771 | 4.943 | 197,393 | -0.02(-0.49%) |
Jun 15, 2006 | 4.665 | 4.967 | 4.600 | 4.967 | 122,208 | +0.31(+6.67%) |
Jun 14, 2006 | 4.902 | 4.902 | 4.575 | 4.657 | 167,404 | -0.01(-0.18%) |
Jun 13, 2006 | 5.000 | 5.057 | 4.657 | 4.665 | 211,120 | -0.28(-5.62%) |
Jun 12, 2006 | 5.057 | 5.139 | 4.927 | 4.943 | 107,231 | -0.20(-3.97%) |
Jun 09, 2006 | 5.074 | 5.221 | 4.943 | 5.147 | 109,229 | -0.01(-0.16%) |
Jun 08, 2006 | 5.188 | 5.188 | 4.984 | 5.155 | 194,433 | -0.07(-1.41%) |
Jun 07, 2006 | 5.262 | 5.360 | 5.066 | 5.229 | 297,623 | +0.02(+0.31%) |
Jun 06, 2006 | 4.943 | 5.221 | 4.943 | 5.213 | 370,877 | +0.08(+1.59%) |
Jun 05, 2006 | 5.237 | 5.302 | 5.131 | 5.131 | 75,695 | -0.20(-3.68%) |
Jun 02, 2006 | 5.270 | 5.351 | 5.237 | 5.327 | 177,561 | +0.06(+1.09%) |