Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.200 | 7.200 | 7.030 | 7.090 | 826,389 | -0.11(-1.53%) |
May 30, 2007 | 7.290 | 7.300 | 7.110 | 7.200 | 649,353 | -0.13(-1.77%) |
May 29, 2007 | 7.110 | 7.350 | 7.110 | 7.330 | 730,257 | +0.22(+3.09%) |
May 25, 2007 | 7.060 | 7.130 | 7.020 | 7.110 | 555,613 | +0.09(+1.28%) |
May 24, 2007 | 7.310 | 7.350 | 7.000 | 7.020 | 594,692 | -0.28(-3.84%) |
May 23, 2007 | 7.260 | 7.500 | 7.250 | 7.300 | 605,987 | +0.04(+0.55%) |
May 22, 2007 | 7.230 | 7.300 | 7.200 | 7.260 | 458,420 | +0.01(+0.14%) |
May 21, 2007 | 7.100 | 7.290 | 7.050 | 7.250 | 429,062 | +0.12(+1.68%) |
May 18, 2007 | 7.040 | 7.130 | 7.000 | 7.130 | 863,182 | +0.12(+1.71%) |
May 17, 2007 | 7.170 | 7.230 | 7.000 | 7.010 | 421,147 | -0.17(-2.37%) |
May 16, 2007 | 7.200 | 7.220 | 7.080 | 7.180 | 504,692 | -0.01(-0.14%) |
May 15, 2007 | 7.250 | 7.390 | 7.140 | 7.190 | 1,003,609 | -0.01(-0.14%) |
May 14, 2007 | 7.270 | 7.320 | 7.110 | 7.200 | 933,101 | -0.05(-0.69%) |
May 11, 2007 | 7.100 | 7.310 | 7.010 | 7.250 | 1,134,746 | +0.15(+2.11%) |
May 10, 2007 | 7.370 | 7.410 | 7.090 | 7.100 | 836,252 | -0.31(-4.18%) |
May 09, 2007 | 7.420 | 7.420 | 7.300 | 7.410 | 1,088,627 | -0.05(-0.67%) |
May 08, 2007 | 7.440 | 7.500 | 7.350 | 7.460 | 753,182 | -0.02(-0.27%) |
May 07, 2007 | 7.590 | 7.640 | 7.420 | 7.480 | 791,727 | -0.15(-1.97%) |
May 04, 2007 | 7.790 | 7.809 | 7.550 | 7.630 | 819,117 | -0.20(-2.55%) |
May 03, 2007 | 7.860 | 8.010 | 7.750 | 7.830 | 1,601,979 | -0.07(-0.89%) |
May 02, 2007 | 7.670 | 8.060 | 7.660 | 7.900 | 840,044 | +0.20(+2.60%) |
May 01, 2007 | 7.730 | 7.750 | 7.490 | 7.700 | 801,908 | -0.01(-0.13%) |
Apr 30, 2007 | 7.860 | 7.950 | 7.560 | 7.710 | 1,058,412 | -0.17(-2.16%) |
Apr 27, 2007 | 8.100 | 8.120 | 7.860 | 7.880 | 627,768 | -0.23(-2.84%) |
Apr 26, 2007 | 8.250 | 8.260 | 8.030 | 8.110 | 781,382 | -0.13(-1.58%) |
Apr 25, 2007 | 8.090 | 8.300 | 8.050 | 8.240 | 1,055,400 | +0.19(+2.36%) |
Apr 24, 2007 | 8.010 | 8.100 | 7.910 | 8.050 | 732,027 | +0.04(+0.50%) |
Apr 23, 2007 | 7.900 | 8.080 | 7.890 | 8.010 | 809,408 | +0.11(+1.39%) |
Apr 20, 2007 | 7.990 | 8.000 | 7.850 | 7.900 | 565,446 | +0.07(+0.89%) |
Apr 19, 2007 | 7.770 | 7.960 | 7.640 | 7.830 | 594,279 | +0.00(+0.00%) |
Apr 18, 2007 | 7.800 | 7.930 | 7.750 | 7.830 | 449,083 | +0.02(+0.26%) |
Apr 17, 2007 | 7.940 | 8.030 | 7.770 | 7.810 | 754,328 | -0.11(-1.39%) |
Apr 16, 2007 | 7.780 | 8.030 | 7.710 | 7.920 | 1,876,342 | +0.17(+2.19%) |
Apr 13, 2007 | 7.680 | 7.750 | 7.570 | 7.750 | 996,041 | +0.11(+1.44%) |
Apr 12, 2007 | 7.330 | 7.670 | 7.330 | 7.640 | 2,331,760 | +0.34(+4.66%) |
Apr 11, 2007 | 7.630 | 7.700 | 7.250 | 7.300 | 1,995,767 | -0.28(-3.69%) |
Apr 10, 2007 | 7.510 | 7.810 | 7.450 | 7.580 | 3,610,092 | +0.56(+7.98%) |
Apr 09, 2007 | 6.820 | 7.040 | 6.700 | 7.020 | 1,659,865 | +0.22(+3.24%) |
Apr 05, 2007 | 6.500 | 6.830 | 6.460 | 6.800 | 680,510 | +0.27(+4.13%) |
Apr 04, 2007 | 6.700 | 6.780 | 6.520 | 6.530 | 730,480 | -0.15(-2.25%) |
Apr 03, 2007 | 6.720 | 6.790 | 6.660 | 6.680 | 662,823 | +0.00(+0.00%) |
Apr 02, 2007 | 6.630 | 6.750 | 6.610 | 6.680 | 616,288 | +0.09(+1.37%) |
Mar 30, 2007 | 6.680 | 6.730 | 6.550 | 6.590 | 686,027 | +0.05(+0.76%) |
Mar 29, 2007 | 6.510 | 6.560 | 6.310 | 6.540 | 510,192 | +0.09(+1.40%) |
Mar 28, 2007 | 6.430 | 6.520 | 6.240 | 6.450 | 1,004,086 | -0.04(-0.62%) |
Mar 27, 2007 | 6.450 | 6.500 | 6.400 | 6.490 | 293,139 | +0.00(+0.00%) |
Mar 26, 2007 | 6.740 | 6.750 | 6.460 | 6.490 | 392,591 | -0.28(-4.14%) |
Mar 23, 2007 | 6.570 | 6.820 | 6.570 | 6.770 | 556,416 | +0.22(+3.36%) |
Mar 22, 2007 | 6.690 | 6.720 | 6.540 | 6.550 | 784,653 | -0.11(-1.65%) |
Mar 21, 2007 | 6.530 | 6.660 | 6.460 | 6.660 | 717,203 | +0.16(+2.46%) |
Mar 20, 2007 | 6.440 | 6.540 | 6.360 | 6.500 | 672,374 | +0.02(+0.31%) |
Mar 19, 2007 | 6.160 | 6.480 | 6.160 | 6.480 | 682,414 | +0.37(+6.06%) |
Mar 16, 2007 | 6.210 | 6.320 | 6.090 | 6.110 | 847,524 | -0.11(-1.77%) |
Mar 15, 2007 | 6.230 | 6.290 | 6.100 | 6.220 | 427,922 | +0.00(+0.00%) |
Mar 14, 2007 | 6.010 | 6.220 | 6.000 | 6.220 | 695,741 | +0.18(+2.98%) |
Mar 13, 2007 | 6.310 | 6.390 | 6.030 | 6.040 | 760,676 | -0.27(-4.28%) |
Mar 12, 2007 | 6.220 | 6.390 | 6.210 | 6.310 | 628,364 | -0.08(-1.25%) |
Mar 09, 2007 | 6.290 | 6.440 | 6.240 | 6.390 | 544,256 | +0.17(+2.73%) |
Mar 08, 2007 | 6.220 | 6.350 | 6.180 | 6.220 | 639,298 | +0.07(+1.14%) |
Mar 07, 2007 | 6.280 | 6.300 | 6.130 | 6.150 | 982,381 | -0.15(-2.38%) |
Mar 06, 2007 | 6.080 | 6.340 | 6.040 | 6.300 | 765,828 | +0.29(+4.83%) |
Mar 05, 2007 | 6.000 | 6.200 | 5.990 | 6.010 | 1,176,058 | -0.02(-0.33%) |
Mar 02, 2007 | 6.260 | 6.330 | 5.970 | 6.030 | 1,209,759 | -0.32(-5.04%) |
Mar 01, 2007 | 6.320 | 6.510 | 6.100 | 6.350 | 1,184,919 | -0.06(-0.94%) |
Feb 28, 2007 | 6.570 | 6.590 | 6.340 | 6.410 | 1,916,991 | -0.16(-2.44%) |
Feb 27, 2007 | 7.210 | 7.270 | 6.480 | 6.570 | 2,404,647 | -0.64(-8.88%) |
Feb 26, 2007 | 6.820 | 7.310 | 6.820 | 7.210 | 1,446,022 | +0.39(+5.72%) |
Feb 23, 2007 | 6.910 | 6.970 | 6.800 | 6.820 | 623,211 | -0.11(-1.59%) |
Feb 22, 2007 | 6.940 | 7.030 | 6.860 | 6.930 | 701,597 | -0.04(-0.57%) |
Feb 21, 2007 | 6.950 | 6.990 | 6.820 | 6.970 | 878,098 | -0.03(-0.43%) |
Feb 20, 2007 | 6.850 | 7.020 | 6.770 | 7.000 | 745,406 | +0.11(+1.60%) |
Feb 16, 2007 | 6.920 | 6.950 | 6.800 | 6.890 | 1,166,281 | -0.05(-0.72%) |
Feb 15, 2007 | 7.120 | 7.180 | 6.860 | 6.940 | 1,481,722 | -0.23(-3.21%) |
Feb 14, 2007 | 7.210 | 7.290 | 7.130 | 7.170 | 724,535 | +0.01(+0.14%) |
Feb 13, 2007 | 7.140 | 7.170 | 7.000 | 7.160 | 528,240 | +0.07(+0.99%) |
Feb 12, 2007 | 7.220 | 7.250 | 6.970 | 7.090 | 672,475 | -0.13(-1.80%) |
Feb 09, 2007 | 7.240 | 7.370 | 7.120 | 7.220 | 830,236 | -0.04(-0.55%) |
Feb 08, 2007 | 7.240 | 7.360 | 7.150 | 7.260 | 719,938 | -0.01(-0.14%) |
Feb 07, 2007 | 7.380 | 7.440 | 7.220 | 7.270 | 732,515 | -0.08(-1.09%) |
Feb 06, 2007 | 7.350 | 7.470 | 7.150 | 7.350 | 765,638 | +0.01(+0.14%) |
Feb 05, 2007 | 7.590 | 7.600 | 7.310 | 7.340 | 920,756 | -0.24(-3.17%) |
Feb 02, 2007 | 7.450 | 7.700 | 7.450 | 7.580 | 723,022 | +0.13(+1.74%) |
Feb 01, 2007 | 7.460 | 7.500 | 7.250 | 7.450 | 429,691 | +0.02(+0.27%) |
Jan 31, 2007 | 7.320 | 7.480 | 7.260 | 7.430 | 538,804 | +0.09(+1.23%) |
Jan 30, 2007 | 7.420 | 7.480 | 7.260 | 7.340 | 1,110,305 | -0.10(-1.34%) |
Jan 29, 2007 | 7.290 | 7.480 | 7.260 | 7.440 | 546,452 | +0.13(+1.78%) |
Jan 26, 2007 | 7.330 | 7.380 | 7.180 | 7.310 | 860,124 | +0.01(+0.14%) |
Jan 25, 2007 | 7.420 | 7.500 | 7.250 | 7.300 | 1,280,802 | -0.12(-1.62%) |
Jan 24, 2007 | 7.360 | 7.580 | 7.320 | 7.420 | 976,396 | +0.11(+1.50%) |
Jan 23, 2007 | 7.240 | 7.380 | 7.200 | 7.310 | 614,680 | -0.01(-0.14%) |
Jan 22, 2007 | 7.170 | 7.380 | 6.990 | 7.320 | 746,291 | +0.16(+2.23%) |
Jan 19, 2007 | 7.080 | 7.220 | 6.870 | 7.160 | 528,006 | +0.05(+0.70%) |
Jan 18, 2007 | 7.150 | 7.280 | 7.040 | 7.110 | 693,489 | -0.07(-0.97%) |
Jan 17, 2007 | 7.170 | 7.320 | 7.160 | 7.180 | 624,950 | -0.05(-0.69%) |
Jan 16, 2007 | 7.420 | 7.500 | 7.170 | 7.230 | 661,673 | -0.09(-1.23%) |
Jan 12, 2007 | 7.130 | 7.330 | 7.090 | 7.320 | 843,328 | +0.20(+2.81%) |
Jan 11, 2007 | 6.870 | 7.180 | 6.870 | 7.120 | 1,341,512 | +0.29(+4.25%) |
Jan 10, 2007 | 7.000 | 7.010 | 6.600 | 6.830 | 2,405,654 | -0.23(-3.26%) |
Jan 09, 2007 | 6.450 | 7.080 | 6.450 | 7.060 | 2,165,945 | +0.70(+11.01%) |
Jan 08, 2007 | 6.410 | 6.490 | 6.230 | 6.360 | 1,502,700 | +0.32(+5.30%) |
Jan 05, 2007 | 6.130 | 6.190 | 5.960 | 6.040 | 564,796 | -0.15(-2.42%) |
Jan 04, 2007 | 6.000 | 6.200 | 5.920 | 6.190 | 697,023 | +0.17(+2.82%) |
Jan 03, 2007 | 5.860 | 6.200 | 5.840 | 6.020 | 908,069 | +0.18(+3.08%) |
Dec 29, 2006 | 5.780 | 5.980 | 5.722 | 5.840 | 512,255 | +0.03(+0.52%) |
Dec 28, 2006 | 5.990 | 5.990 | 5.770 | 5.810 | 326,654 | -0.17(-2.84%) |
Dec 27, 2006 | 5.880 | 6.000 | 5.820 | 5.980 | 488,333 | +0.10(+1.70%) |
Dec 26, 2006 | 5.950 | 5.960 | 5.500 | 5.880 | 457,499 | -0.10(-1.67%) |
Dec 22, 2006 | 5.970 | 6.030 | 5.810 | 5.980 | 185,781 | +0.00(+0.00%) |
Dec 21, 2006 | 5.950 | 6.040 | 5.890 | 5.980 | 338,641 | +0.00(+0.00%) |
Dec 20, 2006 | 5.980 | 6.100 | 5.850 | 5.980 | 363,429 | +0.00(+0.00%) |
Dec 19, 2006 | 6.000 | 6.050 | 5.920 | 5.980 | 523,235 | -0.08(-1.32%) |
Dec 18, 2006 | 5.920 | 6.100 | 5.840 | 6.060 | 1,229,549 | +0.14(+2.36%) |
Dec 15, 2006 | 5.990 | 6.050 | 5.860 | 5.920 | 685,436 | -0.04(-0.67%) |
Dec 14, 2006 | 5.970 | 6.000 | 5.900 | 5.960 | 780,762 | +0.03(+0.51%) |
Dec 13, 2006 | 5.970 | 6.000 | 5.880 | 5.930 | 499,998 | +0.01(+0.17%) |
Dec 12, 2006 | 5.900 | 5.980 | 5.840 | 5.920 | 1,050,062 | +0.05(+0.85%) |
Dec 11, 2006 | 5.930 | 5.930 | 5.800 | 5.870 | 400,912 | -0.05(-0.84%) |
Dec 08, 2006 | 5.770 | 5.980 | 5.690 | 5.920 | 612,874 | +0.13(+2.25%) |
Dec 07, 2006 | 5.720 | 5.850 | 5.690 | 5.790 | 599,090 | +0.05(+0.87%) |
Dec 06, 2006 | 5.770 | 5.810 | 5.550 | 5.740 | 800,280 | -0.02(-0.35%) |
Dec 05, 2006 | 5.530 | 5.780 | 5.500 | 5.760 | 1,276,728 | +0.27(+4.92%) |
Dec 04, 2006 | 5.150 | 5.560 | 5.050 | 5.490 | 1,336,282 | +0.33(+6.40%) |
Dec 01, 2006 | 5.220 | 5.290 | 5.050 | 5.160 | 803,132 | -0.08(-1.53%) |
Nov 30, 2006 | 5.220 | 5.260 | 5.160 | 5.240 | 652,100 | -0.01(-0.19%) |
Nov 29, 2006 | 5.300 | 5.420 | 5.220 | 5.250 | 518,194 | +0.01(+0.19%) |
Nov 28, 2006 | 5.310 | 5.320 | 5.150 | 5.240 | 276,316 | -0.10(-1.87%) |
Nov 27, 2006 | 5.430 | 5.450 | 5.320 | 5.340 | 597,396 | -0.13(-2.38%) |
Nov 24, 2006 | 5.420 | 5.560 | 5.360 | 5.470 | 139,677 | +0.00(+0.00%) |
Nov 22, 2006 | 5.380 | 5.570 | 5.260 | 5.470 | 440,699 | -0.05(-0.91%) |
Nov 21, 2006 | 5.100 | 5.560 | 5.100 | 5.520 | 720,155 | +0.18(+3.37%) |
Nov 20, 2006 | 5.330 | 5.430 | 5.290 | 5.340 | 540,997 | -0.02(-0.37%) |
Nov 17, 2006 | 5.220 | 5.380 | 5.100 | 5.360 | 480,016 | +0.14(+2.68%) |
Nov 16, 2006 | 5.270 | 5.300 | 5.070 | 5.220 | 287,364 | -0.05(-0.95%) |
Nov 15, 2006 | 5.180 | 5.300 | 5.060 | 5.270 | 707,911 | +0.08(+1.54%) |
Nov 14, 2006 | 5.000 | 5.200 | 4.940 | 5.190 | 594,926 | +0.23(+4.64%) |
Nov 13, 2006 | 4.970 | 5.100 | 4.860 | 4.960 | 592,025 | +0.02(+0.40%) |
Nov 10, 2006 | 4.880 | 4.960 | 4.830 | 4.940 | 292,197 | +0.04(+0.82%) |
Nov 09, 2006 | 4.990 | 5.020 | 4.800 | 4.900 | 870,403 | -0.09(-1.80%) |
Nov 08, 2006 | 4.790 | 5.030 | 4.780 | 4.990 | 578,961 | +0.16(+3.31%) |
Nov 07, 2006 | 4.860 | 5.000 | 4.810 | 4.830 | 474,291 | -0.02(-0.41%) |
Nov 06, 2006 | 4.700 | 4.920 | 4.700 | 4.850 | 454,219 | +0.15(+3.19%) |
Nov 03, 2006 | 4.650 | 4.752 | 4.620 | 4.700 | 400,239 | +0.05(+1.08%) |
Nov 02, 2006 | 4.580 | 4.750 | 4.500 | 4.650 | 492,959 | +0.00(+0.00%) |
Nov 01, 2006 | 4.690 | 4.800 | 4.560 | 4.650 | 425,643 | -0.11(-2.31%) |
Oct 31, 2006 | 4.790 | 4.800 | 4.700 | 4.760 | 424,687 | +0.00(+0.00%) |
Oct 30, 2006 | 4.720 | 4.810 | 4.670 | 4.760 | 373,389 | -0.01(-0.21%) |
Oct 27, 2006 | 4.770 | 4.800 | 4.670 | 4.770 | 364,336 | -0.03(-0.63%) |
Oct 26, 2006 | 4.730 | 4.830 | 4.710 | 4.800 | 265,048 | +0.08(+1.69%) |
Oct 25, 2006 | 4.780 | 4.830 | 4.660 | 4.720 | 322,632 | -0.08(-1.67%) |
Oct 24, 2006 | 4.830 | 4.880 | 4.650 | 4.800 | 322,009 | -0.08(-1.64%) |
Oct 23, 2006 | 4.940 | 5.050 | 4.800 | 4.880 | 319,977 | -0.10(-2.01%) |
Oct 20, 2006 | 5.010 | 5.050 | 4.830 | 4.980 | 236,807 | -0.01(-0.20%) |
Oct 19, 2006 | 4.900 | 5.000 | 4.870 | 4.990 | 377,657 | +0.10(+2.04%) |
Oct 18, 2006 | 4.870 | 4.950 | 4.780 | 4.890 | 196,726 | +0.02(+0.41%) |
Oct 17, 2006 | 4.820 | 4.890 | 4.700 | 4.870 | 258,281 | +0.00(+0.00%) |
Oct 16, 2006 | 4.820 | 4.900 | 4.700 | 4.870 | 571,873 | +0.02(+0.41%) |
Oct 13, 2006 | 4.850 | 4.870 | 4.701 | 4.850 | 364,865 | +0.00(+0.00%) |
Oct 12, 2006 | 4.740 | 4.860 | 4.670 | 4.850 | 492,319 | +0.17(+3.63%) |
Oct 11, 2006 | 4.600 | 4.700 | 4.600 | 4.680 | 461,505 | +0.04(+0.86%) |
Oct 10, 2006 | 4.620 | 4.710 | 4.620 | 4.640 | 884,143 | +0.01(+0.22%) |
Oct 09, 2006 | 4.480 | 4.650 | 4.480 | 4.630 | 681,661 | +0.12(+2.66%) |
Oct 06, 2006 | 4.380 | 4.600 | 4.270 | 4.510 | 838,635 | +0.10(+2.27%) |
Oct 05, 2006 | 4.280 | 4.430 | 4.260 | 4.410 | 312,185 | +0.10(+2.32%) |
Oct 04, 2006 | 4.130 | 4.310 | 4.130 | 4.310 | 369,864 | +0.17(+4.11%) |
Oct 03, 2006 | 4.190 | 4.270 | 4.120 | 4.140 | 365,330 | -0.05(-1.19%) |
Oct 02, 2006 | 4.240 | 4.470 | 4.150 | 4.190 | 705,024 | -0.04(-0.95%) |
Sep 29, 2006 | 4.350 | 4.450 | 4.170 | 4.230 | 593,960 | -0.11(-2.53%) |
Sep 28, 2006 | 4.370 | 4.460 | 4.320 | 4.340 | 313,572 | +0.00(+0.00%) |
Sep 27, 2006 | 4.270 | 4.480 | 4.270 | 4.340 | 924,741 | +0.04(+0.93%) |
Sep 26, 2006 | 4.250 | 4.400 | 4.250 | 4.300 | 290,461 | +0.05(+1.18%) |
Sep 25, 2006 | 4.200 | 4.330 | 4.180 | 4.250 | 363,821 | +0.04(+0.95%) |
Sep 22, 2006 | 4.350 | 4.400 | 4.210 | 4.210 | 565,823 | -0.14(-3.22%) |
Sep 21, 2006 | 4.450 | 4.530 | 4.330 | 4.350 | 1,174,930 | -0.61(-12.30%) |
Sep 20, 2006 | 5.020 | 5.090 | 4.910 | 4.960 | 487,522 | +0.07(+1.43%) |
Sep 19, 2006 | 4.790 | 4.910 | 4.640 | 4.890 | 419,481 | +0.08(+1.66%) |
Sep 18, 2006 | 4.790 | 4.970 | 4.730 | 4.810 | 156,818 | -0.02(-0.41%) |
Sep 15, 2006 | 4.930 | 4.960 | 4.710 | 4.830 | 621,886 | -0.04(-0.82%) |
Sep 14, 2006 | 4.840 | 4.890 | 4.720 | 4.870 | 250,699 | -0.01(-0.20%) |
Sep 13, 2006 | 4.950 | 4.990 | 4.760 | 4.880 | 288,304 | -0.09(-1.81%) |
Sep 12, 2006 | 4.780 | 5.000 | 4.660 | 4.970 | 319,541 | +0.21(+4.41%) |
Sep 11, 2006 | 4.780 | 4.820 | 4.664 | 4.760 | 255,140 | -0.08(-1.65%) |
Sep 08, 2006 | 4.790 | 4.860 | 4.680 | 4.840 | 167,718 | +0.04(+0.83%) |
Sep 07, 2006 | 4.840 | 4.920 | 4.670 | 4.800 | 191,500 | -0.08(-1.64%) |
Sep 06, 2006 | 5.000 | 5.020 | 4.760 | 4.880 | 392,087 | -0.17(-3.37%) |
Sep 05, 2006 | 4.970 | 5.150 | 4.850 | 5.050 | 369,266 | +0.13(+2.64%) |
Sep 01, 2006 | 5.110 | 5.110 | 4.910 | 4.920 | 306,167 | -0.19(-3.72%) |
Aug 31, 2006 | 5.130 | 5.180 | 5.040 | 5.110 | 287,118 | -0.03(-0.58%) |
Aug 30, 2006 | 5.010 | 5.200 | 4.970 | 5.140 | 406,610 | +0.10(+1.98%) |
Aug 29, 2006 | 4.860 | 5.070 | 4.800 | 5.040 | 267,566 | +0.17(+3.49%) |
Aug 28, 2006 | 4.760 | 4.930 | 4.710 | 4.870 | 190,758 | +0.15(+3.18%) |
Aug 25, 2006 | 4.750 | 4.760 | 4.640 | 4.720 | 263,991 | -0.08(-1.67%) |
Aug 24, 2006 | 4.600 | 4.810 | 4.540 | 4.800 | 317,154 | +0.20(+4.35%) |
Aug 23, 2006 | 4.670 | 4.760 | 4.540 | 4.600 | 191,451 | -0.09(-1.92%) |
Aug 22, 2006 | 4.720 | 4.760 | 4.630 | 4.690 | 405,614 | -0.06(-1.26%) |
Aug 21, 2006 | 4.820 | 4.870 | 4.640 | 4.750 | 281,679 | -0.14(-2.86%) |
Aug 18, 2006 | 4.630 | 4.920 | 4.480 | 4.890 | 348,443 | +0.29(+6.30%) |
Aug 17, 2006 | 4.320 | 4.640 | 4.320 | 4.600 | 340,625 | +0.26(+5.99%) |
Aug 16, 2006 | 4.340 | 4.500 | 4.260 | 4.340 | 390,888 | +0.08(+1.88%) |
Aug 15, 2006 | 4.210 | 4.370 | 4.180 | 4.260 | 397,266 | +0.14(+3.40%) |
Aug 14, 2006 | 4.130 | 4.340 | 4.110 | 4.120 | 344,002 | -0.01(-0.24%) |
Aug 11, 2006 | 4.180 | 4.220 | 4.080 | 4.130 | 129,229 | -0.08(-1.90%) |
Aug 10, 2006 | 4.060 | 4.260 | 4.010 | 4.210 | 188,129 | +0.14(+3.44%) |
Aug 09, 2006 | 4.100 | 4.360 | 4.030 | 4.070 | 287,032 | -0.04(-0.97%) |
Aug 08, 2006 | 4.150 | 4.370 | 4.070 | 4.110 | 358,212 | -0.02(-0.48%) |
Aug 07, 2006 | 4.320 | 4.340 | 4.110 | 4.130 | 277,032 | -0.23(-5.28%) |
Aug 04, 2006 | 4.390 | 4.390 | 4.220 | 4.360 | 286,293 | -0.03(-0.68%) |
Aug 03, 2006 | 4.280 | 4.402 | 4.230 | 4.390 | 227,826 | +0.05(+1.15%) |
Aug 02, 2006 | 4.240 | 4.360 | 4.230 | 4.340 | 321,329 | +0.13(+3.09%) |
Aug 01, 2006 | 4.210 | 4.290 | 4.140 | 4.210 | 247,760 | -0.05(-1.17%) |
Jul 31, 2006 | 4.290 | 4.290 | 4.150 | 4.260 | 298,268 | +0.02(+0.47%) |
Jul 28, 2006 | 4.190 | 4.290 | 4.110 | 4.240 | 276,912 | +0.07(+1.68%) |
Jul 27, 2006 | 4.290 | 4.350 | 4.098 | 4.170 | 220,229 | -0.04(-0.95%) |
Jul 26, 2006 | 4.240 | 4.350 | 4.140 | 4.210 | 603,285 | -0.05(-1.17%) |
Jul 25, 2006 | 4.190 | 4.270 | 4.100 | 4.260 | 344,918 | +0.06(+1.43%) |
Jul 24, 2006 | 3.960 | 4.260 | 3.960 | 4.200 | 349,329 | +0.24(+6.06%) |
Jul 21, 2006 | 4.080 | 4.100 | 3.920 | 3.960 | 387,462 | -0.15(-3.65%) |
Jul 20, 2006 | 4.250 | 4.260 | 4.070 | 4.110 | 270,378 | -0.11(-2.61%) |
Jul 19, 2006 | 3.990 | 4.260 | 3.900 | 4.220 | 781,784 | +0.22(+5.50%) |
Jul 18, 2006 | 4.050 | 4.050 | 3.850 | 4.000 | 417,148 | -0.02(-0.50%) |
Jul 17, 2006 | 4.010 | 4.150 | 3.950 | 4.020 | 383,618 | -0.02(-0.50%) |
Jul 14, 2006 | 4.160 | 4.240 | 3.980 | 4.040 | 550,830 | -0.16(-3.81%) |
Jul 13, 2006 | 4.300 | 4.400 | 4.140 | 4.200 | 348,759 | -0.12(-2.78%) |
Jul 12, 2006 | 4.390 | 4.420 | 4.280 | 4.320 | 535,059 | -0.06(-1.37%) |
Jul 11, 2006 | 4.350 | 4.390 | 4.280 | 4.380 | 469,748 | -0.01(-0.23%) |
Jul 10, 2006 | 4.470 | 4.510 | 4.340 | 4.390 | 378,983 | -0.10(-2.23%) |
Jul 07, 2006 | 4.560 | 4.630 | 4.430 | 4.490 | 498,129 | -0.12(-2.60%) |
Jul 06, 2006 | 4.590 | 4.630 | 4.540 | 4.610 | 605,901 | +0.04(+0.88%) |
Jul 05, 2006 | 4.420 | 4.580 | 4.420 | 4.570 | 796,422 | +0.05(+1.11%) |
Jul 03, 2006 | 4.560 | 4.590 | 4.460 | 4.520 | 347,070 | -0.08(-1.74%) |
Jun 30, 2006 | 4.310 | 4.610 | 4.298 | 4.600 | 1,833,417 | +0.25(+5.75%) |
Jun 29, 2006 | 4.200 | 4.370 | 4.080 | 4.350 | 674,600 | +0.20(+4.82%) |
Jun 28, 2006 | 4.180 | 4.190 | 4.030 | 4.150 | 376,665 | +0.00(+0.00%) |
Jun 27, 2006 | 4.270 | 4.360 | 4.100 | 4.150 | 895,501 | -0.14(-3.26%) |
Jun 26, 2006 | 4.150 | 4.300 | 4.150 | 4.290 | 491,200 | +0.17(+4.13%) |
Jun 23, 2006 | 4.160 | 4.190 | 4.100 | 4.120 | 285,410 | -0.08(-1.90%) |
Jun 22, 2006 | 4.220 | 4.270 | 4.160 | 4.200 | 518,146 | -0.05(-1.18%) |
Jun 21, 2006 | 4.150 | 4.270 | 4.110 | 4.250 | 615,361 | +0.13(+3.16%) |
Jun 20, 2006 | 4.050 | 4.210 | 4.010 | 4.120 | 1,104,786 | +0.07(+1.73%) |
Jun 19, 2006 | 4.070 | 4.120 | 4.000 | 4.050 | 545,710 | +0.01(+0.25%) |
Jun 16, 2006 | 4.100 | 4.150 | 3.990 | 4.040 | 1,810,739 | -0.08(-1.94%) |
Jun 15, 2006 | 3.980 | 4.160 | 3.980 | 4.120 | 1,035,757 | +0.14(+3.52%) |
Jun 14, 2006 | 4.100 | 4.100 | 3.970 | 3.980 | 799,950 | -0.01(-0.25%) |
Jun 13, 2006 | 4.090 | 4.160 | 3.970 | 3.990 | 635,925 | -0.05(-1.24%) |
Jun 12, 2006 | 4.100 | 4.200 | 4.020 | 4.040 | 544,131 | -0.09(-2.18%) |
Jun 09, 2006 | 4.180 | 4.290 | 4.110 | 4.130 | 314,631 | -0.07(-1.67%) |
Jun 08, 2006 | 4.150 | 4.200 | 4.020 | 4.200 | 635,470 | +0.00(+0.00%) |
Jun 07, 2006 | 4.130 | 4.290 | 4.020 | 4.200 | 582,435 | +0.11(+2.69%) |
Jun 06, 2006 | 4.000 | 4.200 | 3.940 | 4.090 | 669,350 | +0.09(+2.25%) |
Jun 05, 2006 | 4.270 | 4.280 | 3.990 | 4.000 | 847,646 | -0.28(-6.54%) |
Jun 02, 2006 | 4.230 | 4.280 | 4.190 | 4.280 | 718,401 | +0.01(+0.23%) |