Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.834 | 3.893 | 3.778 | 3.812 | 656,032 | -0.03(-0.76%) |
Jun 28, 2007 | 3.828 | 3.843 | 3.780 | 3.841 | 516,800 | -0.01(-0.16%) |
Jun 27, 2007 | 3.843 | 3.903 | 3.816 | 3.847 | 618,700 | -0.03(-0.65%) |
Jun 26, 2007 | 3.780 | 3.922 | 3.780 | 3.872 | 819,004 | +0.09(+2.48%) |
Jun 25, 2007 | 4.028 | 4.070 | 3.768 | 3.778 | 1,142,684 | -0.25(-6.16%) |
Jun 22, 2007 | 4.037 | 4.072 | 3.918 | 4.026 | 3,334,441 | -0.03(-0.72%) |
Jun 21, 2007 | 3.874 | 4.066 | 3.874 | 4.055 | 200,865 | +0.15(+3.95%) |
Jun 20, 2007 | 4.003 | 4.045 | 3.878 | 3.901 | 246,033 | -0.08(-2.04%) |
Jun 19, 2007 | 4.118 | 4.118 | 3.972 | 3.982 | 233,084 | -0.11(-2.60%) |
Jun 18, 2007 | 4.128 | 4.131 | 4.043 | 4.089 | 377,443 | -0.05(-1.21%) |
Jun 15, 2007 | 4.118 | 4.149 | 3.939 | 4.139 | 488,710 | +0.08(+1.85%) |
Jun 14, 2007 | 4.135 | 4.135 | 4.047 | 4.064 | 152,512 | -0.06(-1.47%) |
Jun 13, 2007 | 4.015 | 4.212 | 3.997 | 4.124 | 352,504 | +0.13(+3.24%) |
Jun 12, 2007 | 3.868 | 4.014 | 3.868 | 3.995 | 353,943 | +0.10(+2.46%) |
Jun 11, 2007 | 3.837 | 3.955 | 3.797 | 3.899 | 264,522 | +0.08(+1.96%) |
Jun 08, 2007 | 3.805 | 3.862 | 3.759 | 3.824 | 227,808 | +0.04(+1.10%) |
Jun 07, 2007 | 3.780 | 3.824 | 3.753 | 3.782 | 369,976 | -0.01(-0.22%) |
Jun 06, 2007 | 3.778 | 3.795 | 3.757 | 3.791 | 134,728 | -0.03(-0.71%) |
Jun 05, 2007 | 3.864 | 3.880 | 3.749 | 3.818 | 212,552 | -0.05(-1.29%) |
Jun 04, 2007 | 3.893 | 3.962 | 3.829 | 3.868 | 180,424 | -0.02(-0.48%) |
Jun 01, 2007 | 3.837 | 3.930 | 3.822 | 3.887 | 179,805 | +0.06(+1.52%) |
May 31, 2007 | 3.924 | 3.997 | 3.812 | 3.828 | 348,341 | -0.10(-2.50%) |
May 30, 2007 | 3.826 | 3.955 | 3.774 | 3.926 | 317,671 | +0.07(+1.73%) |
May 29, 2007 | 3.759 | 3.868 | 3.759 | 3.859 | 300,180 | +0.13(+3.52%) |
May 25, 2007 | 3.772 | 3.814 | 3.720 | 3.728 | 203,258 | -0.04(-1.16%) |
May 24, 2007 | 3.797 | 3.853 | 3.741 | 3.772 | 192,342 | -0.05(-1.26%) |
May 23, 2007 | 3.985 | 3.985 | 3.784 | 3.820 | 193,493 | -0.13(-3.17%) |
May 22, 2007 | 3.789 | 4.010 | 3.784 | 3.945 | 411,044 | +0.18(+4.70%) |
May 21, 2007 | 3.776 | 3.895 | 3.746 | 3.768 | 541,509 | +0.01(+0.22%) |
May 18, 2007 | 3.730 | 3.778 | 3.724 | 3.759 | 275,145 | +0.03(+0.78%) |
May 17, 2007 | 3.595 | 3.736 | 3.578 | 3.730 | 336,485 | +0.13(+3.47%) |
May 16, 2007 | 3.707 | 3.707 | 3.599 | 3.605 | 284,305 | -0.02(-0.63%) |
May 15, 2007 | 3.628 | 3.753 | 3.540 | 3.628 | 681,167 | -0.02(-0.63%) |
May 14, 2007 | 3.705 | 3.764 | 3.628 | 3.651 | 442,985 | -0.06(-1.52%) |
May 11, 2007 | 3.759 | 3.805 | 3.659 | 3.707 | 249,544 | -0.06(-1.50%) |
May 10, 2007 | 3.913 | 3.941 | 3.757 | 3.764 | 317,992 | -0.19(-4.75%) |
May 09, 2007 | 3.924 | 4.055 | 3.924 | 3.951 | 219,435 | -0.01(-0.16%) |
May 08, 2007 | 3.914 | 3.957 | 3.857 | 3.957 | 259,793 | +0.01(+0.16%) |
May 07, 2007 | 3.941 | 3.995 | 3.891 | 3.951 | 109,794 | +0.00(+0.11%) |
May 04, 2007 | 4.041 | 4.074 | 3.859 | 3.947 | 218,327 | -0.13(-3.12%) |
May 03, 2007 | 4.187 | 4.310 | 3.912 | 4.074 | 665,489 | -0.16(-3.79%) |
May 02, 2007 | 3.960 | 4.266 | 3.957 | 4.235 | 156,296 | +0.29(+7.40%) |
May 01, 2007 | 3.951 | 3.985 | 3.859 | 3.943 | 254,666 | -0.03(-0.84%) |
Apr 30, 2007 | 4.030 | 4.041 | 3.857 | 3.976 | 184,347 | -0.06(-1.55%) |
Apr 27, 2007 | 4.085 | 4.085 | 3.949 | 4.039 | 127,501 | -0.03(-0.72%) |
Apr 26, 2007 | 4.141 | 4.235 | 4.047 | 4.068 | 93,852 | -0.09(-2.25%) |
Apr 25, 2007 | 4.193 | 4.270 | 4.158 | 4.162 | 171,187 | -0.06(-1.38%) |
Apr 24, 2007 | 4.201 | 4.249 | 4.055 | 4.220 | 73,493 | +0.03(+0.60%) |
Apr 23, 2007 | 4.181 | 4.279 | 4.170 | 4.195 | 49,201 | -0.02(-0.40%) |
Apr 20, 2007 | 4.393 | 4.477 | 4.197 | 4.212 | 174,837 | -0.11(-2.46%) |
Apr 19, 2007 | 4.400 | 4.425 | 4.314 | 4.318 | 100,034 | -0.06(-1.29%) |
Apr 18, 2007 | 4.308 | 4.410 | 4.183 | 4.375 | 54,151 | +0.02(+0.53%) |
Apr 17, 2007 | 4.389 | 4.389 | 4.316 | 4.352 | 77,555 | -0.08(-1.83%) |
Apr 16, 2007 | 4.226 | 4.443 | 4.226 | 4.433 | 47,763 | +0.22(+5.25%) |
Apr 13, 2007 | 4.172 | 4.239 | 4.154 | 4.212 | 59,417 | +0.05(+1.30%) |
Apr 12, 2007 | 4.162 | 4.204 | 4.066 | 4.158 | 107,554 | -0.06(-1.48%) |
Apr 11, 2007 | 4.156 | 4.324 | 4.156 | 4.220 | 78,754 | +0.08(+1.81%) |
Apr 10, 2007 | 4.216 | 4.281 | 4.122 | 4.145 | 90,236 | -0.04(-1.05%) |
Apr 09, 2007 | 4.204 | 4.214 | 4.170 | 4.189 | 184,932 | -0.04(-0.99%) |
Apr 05, 2007 | 4.304 | 4.349 | 4.199 | 4.231 | 58,074 | -0.10(-2.26%) |
Apr 04, 2007 | 4.460 | 4.460 | 4.274 | 4.329 | 84,720 | -0.15(-3.35%) |
Apr 03, 2007 | 4.364 | 4.687 | 4.364 | 4.479 | 245,837 | +0.15(+3.42%) |
Apr 02, 2007 | 4.299 | 4.395 | 4.299 | 4.331 | 128,311 | +0.03(+0.73%) |
Mar 30, 2007 | 4.360 | 4.366 | 4.274 | 4.299 | 98,888 | -0.06(-1.43%) |
Mar 29, 2007 | 4.368 | 4.377 | 4.308 | 4.362 | 81,502 | +0.02(+0.53%) |
Mar 28, 2007 | 4.389 | 4.395 | 4.289 | 4.339 | 423,297 | -0.07(-1.65%) |
Mar 27, 2007 | 4.404 | 4.483 | 4.281 | 4.412 | 265,567 | -0.03(-0.56%) |
Mar 26, 2007 | 4.293 | 4.475 | 4.293 | 4.437 | 237,324 | +0.13(+3.05%) |
Mar 23, 2007 | 4.337 | 4.343 | 4.274 | 4.306 | 164,070 | -0.02(-0.48%) |
Mar 22, 2007 | 4.425 | 4.473 | 4.251 | 4.327 | 120,623 | -0.13(-2.81%) |
Mar 21, 2007 | 4.137 | 4.477 | 4.049 | 4.452 | 59,652 | +0.33(+8.10%) |
Mar 20, 2007 | 4.174 | 4.174 | 4.112 | 4.118 | 159,888 | -0.07(-1.59%) |
Mar 19, 2007 | 4.247 | 4.283 | 4.116 | 4.185 | 92,773 | -0.03(-0.64%) |
Mar 16, 2007 | 4.272 | 4.316 | 4.212 | 4.212 | 272,847 | -0.06(-1.46%) |
Mar 15, 2007 | 4.143 | 4.274 | 4.058 | 4.274 | 117,036 | +0.12(+2.91%) |
Mar 14, 2007 | 4.097 | 4.268 | 4.097 | 4.153 | 83,838 | +0.06(+1.37%) |
Mar 13, 2007 | 4.379 | 4.383 | 4.022 | 4.097 | 197,627 | -0.28(-6.43%) |
Mar 12, 2007 | 4.431 | 4.447 | 4.370 | 4.379 | 131,098 | -0.00(-0.05%) |
Mar 09, 2007 | 4.466 | 4.466 | 4.347 | 4.381 | 153,452 | -0.02(-0.43%) |
Mar 08, 2007 | 4.537 | 4.537 | 4.385 | 4.400 | 226,149 | -0.13(-2.81%) |
Mar 07, 2007 | 4.666 | 4.666 | 4.483 | 4.527 | 139,011 | -0.13(-2.86%) |
Mar 06, 2007 | 4.679 | 4.737 | 4.658 | 4.660 | 48,506 | +0.01(+0.31%) |
Mar 05, 2007 | 4.612 | 4.700 | 4.375 | 4.646 | 185,609 | -0.07(-1.42%) |
Mar 02, 2007 | 4.825 | 4.877 | 4.683 | 4.712 | 105,535 | -0.16(-3.25%) |
Mar 01, 2007 | 4.744 | 4.877 | 4.679 | 4.871 | 95,631 | +0.10(+2.01%) |
Feb 28, 2007 | 4.833 | 4.833 | 4.691 | 4.775 | 243,352 | -0.00(-0.04%) |
Feb 27, 2007 | 4.748 | 4.800 | 4.704 | 4.777 | 104,581 | -0.08(-1.59%) |
Feb 26, 2007 | 4.998 | 4.998 | 4.854 | 4.854 | 101,267 | -0.16(-3.20%) |
Feb 23, 2007 | 5.119 | 5.144 | 5.000 | 5.015 | 101,271 | -0.13(-2.59%) |
Feb 22, 2007 | 5.092 | 5.154 | 5.054 | 5.148 | 99,108 | +0.04(+0.69%) |
Feb 21, 2007 | 4.962 | 5.113 | 4.962 | 5.113 | 105,578 | +0.11(+2.17%) |
Feb 20, 2007 | 4.881 | 5.010 | 4.819 | 5.004 | 222,600 | +0.10(+2.04%) |
Feb 16, 2007 | 4.975 | 4.990 | 4.883 | 4.904 | 50,247 | -0.06(-1.18%) |
Feb 15, 2007 | 4.958 | 5.004 | 4.954 | 4.962 | 89,488 | -0.02(-0.46%) |
Feb 14, 2007 | 4.862 | 4.985 | 4.858 | 4.985 | 142,181 | +0.11(+2.18%) |
Feb 13, 2007 | 4.885 | 4.898 | 4.806 | 4.879 | 115,501 | -0.00(-0.04%) |
Feb 12, 2007 | 4.862 | 4.896 | 4.796 | 4.881 | 75,555 | +0.02(+0.43%) |
Feb 09, 2007 | 4.887 | 4.940 | 4.796 | 4.860 | 140,258 | -0.06(-1.15%) |
Feb 08, 2007 | 5.229 | 5.229 | 4.885 | 4.917 | 143,951 | -0.31(-5.98%) |
Feb 07, 2007 | 4.625 | 5.252 | 4.570 | 5.229 | 433,796 | +0.57(+12.32%) |
Feb 06, 2007 | 4.631 | 4.668 | 4.610 | 4.656 | 60,515 | +0.05(+1.04%) |
Feb 05, 2007 | 4.549 | 4.723 | 4.549 | 4.608 | 92,591 | +0.08(+1.80%) |
Feb 02, 2007 | 4.587 | 4.602 | 4.506 | 4.527 | 117,458 | -0.04(-0.82%) |
Feb 01, 2007 | 4.558 | 4.681 | 4.545 | 4.564 | 64,721 | -0.02(-0.41%) |
Jan 31, 2007 | 4.506 | 4.612 | 4.506 | 4.583 | 169,178 | +0.04(+0.96%) |
Jan 30, 2007 | 4.564 | 4.564 | 4.481 | 4.539 | 100,581 | -0.04(-0.77%) |
Jan 29, 2007 | 4.564 | 4.654 | 4.541 | 4.575 | 111,506 | +0.05(+1.11%) |
Jan 26, 2007 | 4.541 | 4.554 | 4.483 | 4.525 | 118,973 | -0.02(-0.37%) |
Jan 25, 2007 | 4.533 | 4.556 | 4.499 | 4.541 | 134,872 | -0.03(-0.55%) |
Jan 24, 2007 | 4.554 | 4.571 | 4.520 | 4.566 | 62,179 | +0.03(+0.64%) |
Jan 23, 2007 | 4.366 | 4.614 | 4.366 | 4.537 | 223,818 | +0.17(+3.92%) |
Jan 22, 2007 | 4.389 | 4.425 | 4.358 | 4.366 | 446,265 | -0.03(-0.71%) |
Jan 19, 2007 | 4.483 | 4.489 | 4.377 | 4.397 | 173,815 | -0.11(-2.36%) |
Jan 18, 2007 | 4.602 | 4.602 | 4.485 | 4.504 | 222,250 | -0.14(-2.92%) |
Jan 17, 2007 | 4.660 | 4.662 | 4.577 | 4.639 | 114,177 | -0.06(-1.37%) |
Jan 16, 2007 | 4.664 | 4.710 | 4.664 | 4.704 | 44,789 | +0.04(+0.85%) |
Jan 12, 2007 | 4.456 | 4.729 | 4.456 | 4.664 | 127,462 | +0.17(+3.71%) |
Jan 11, 2007 | 4.445 | 4.508 | 4.404 | 4.498 | 288,103 | +0.01(+0.23%) |
Jan 10, 2007 | 4.704 | 4.704 | 4.349 | 4.487 | 474,346 | -0.25(-5.32%) |
Jan 09, 2007 | 4.481 | 4.766 | 4.481 | 4.739 | 119,088 | +0.23(+5.13%) |
Jan 08, 2007 | 4.489 | 4.533 | 4.431 | 4.508 | 138,565 | -0.02(-0.51%) |
Jan 05, 2007 | 4.700 | 4.721 | 4.443 | 4.531 | 167,974 | -0.22(-4.69%) |
Jan 04, 2007 | 4.671 | 4.846 | 4.656 | 4.754 | 201,004 | +0.07(+1.42%) |
Jan 03, 2007 | 4.598 | 4.729 | 4.560 | 4.687 | 213,334 | +0.10(+2.09%) |
Dec 29, 2006 | 4.560 | 4.733 | 4.508 | 4.591 | 150,924 | +0.00(+0.00%) |
Dec 28, 2006 | 4.748 | 4.758 | 4.566 | 4.591 | 95,324 | -0.20(-4.26%) |
Dec 27, 2006 | 4.627 | 4.898 | 4.562 | 4.796 | 116,307 | +0.25(+5.46%) |
Dec 26, 2006 | 4.585 | 4.660 | 4.422 | 4.548 | 106,844 | -0.09(-1.85%) |
Dec 22, 2006 | 4.660 | 4.660 | 4.408 | 4.633 | 100,432 | +0.00(+0.05%) |
Dec 21, 2006 | 4.612 | 4.691 | 4.556 | 4.631 | 86,514 | +0.05(+1.00%) |
Dec 20, 2006 | 4.502 | 4.616 | 4.460 | 4.585 | 280,257 | +0.08(+1.81%) |
Dec 19, 2006 | 4.587 | 4.598 | 4.358 | 4.504 | 282,670 | -0.09(-1.86%) |
Dec 18, 2006 | 4.858 | 4.906 | 4.525 | 4.589 | 375,635 | -0.28(-5.66%) |
Dec 15, 2006 | 5.006 | 5.006 | 4.858 | 4.864 | 176,784 | -0.16(-3.11%) |
Dec 14, 2006 | 4.971 | 5.119 | 4.971 | 5.021 | 69,623 | +0.08(+1.56%) |
Dec 13, 2006 | 5.069 | 5.098 | 4.852 | 4.944 | 157,236 | -0.08(-1.66%) |
Dec 12, 2006 | 5.167 | 5.167 | 5.027 | 5.027 | 83,756 | -0.15(-2.82%) |
Dec 11, 2006 | 5.236 | 5.250 | 5.131 | 5.173 | 55,748 | -0.06(-1.23%) |
Dec 08, 2006 | 5.340 | 5.359 | 5.238 | 5.238 | 86,970 | -0.12(-2.29%) |
Dec 07, 2006 | 5.359 | 5.430 | 5.338 | 5.361 | 232,576 | -0.01(-0.27%) |
Dec 06, 2006 | 5.252 | 5.384 | 5.252 | 5.375 | 88,068 | +0.10(+1.86%) |
Dec 05, 2006 | 5.244 | 5.286 | 5.211 | 5.277 | 193,172 | +0.07(+1.28%) |
Dec 04, 2006 | 5.206 | 5.229 | 5.025 | 5.211 | 145,932 | +0.02(+0.44%) |
Dec 01, 2006 | 5.013 | 5.229 | 4.950 | 5.188 | 286,521 | +0.21(+4.18%) |
Nov 30, 2006 | 5.173 | 5.213 | 4.960 | 4.980 | 382,719 | -0.18(-3.51%) |
Nov 29, 2006 | 5.373 | 5.490 | 5.127 | 5.161 | 304,952 | -0.18(-3.32%) |
Nov 28, 2006 | 5.225 | 5.484 | 5.206 | 5.338 | 151,509 | +0.07(+1.39%) |
Nov 27, 2006 | 5.457 | 5.513 | 5.234 | 5.265 | 129,218 | -0.23(-4.10%) |
Nov 24, 2006 | 5.480 | 5.563 | 5.434 | 5.490 | 36,962 | +0.02(+0.34%) |
Nov 22, 2006 | 5.405 | 5.492 | 5.315 | 5.471 | 240,475 | +0.05(+1.00%) |
Nov 21, 2006 | 5.386 | 5.442 | 5.350 | 5.417 | 130,556 | +0.01(+0.27%) |
Nov 20, 2006 | 5.396 | 5.450 | 5.388 | 5.402 | 125,913 | -0.01(-0.12%) |
Nov 17, 2006 | 5.457 | 5.513 | 5.296 | 5.409 | 76,817 | -0.08(-1.48%) |
Nov 16, 2006 | 5.350 | 5.500 | 5.315 | 5.490 | 145,903 | +0.14(+2.57%) |
Nov 15, 2006 | 5.250 | 5.366 | 5.236 | 5.352 | 68,678 | +0.09(+1.70%) |
Nov 14, 2006 | 5.294 | 5.294 | 5.144 | 5.263 | 328,946 | -0.04(-0.79%) |
Nov 13, 2006 | 5.088 | 5.304 | 5.088 | 5.304 | 109,022 | +0.20(+3.96%) |
Nov 10, 2006 | 5.098 | 5.121 | 5.042 | 5.102 | 125,410 | +0.03(+0.49%) |
Nov 09, 2006 | 5.113 | 5.113 | 5.056 | 5.077 | 163,173 | -0.01(-0.16%) |
Nov 08, 2006 | 5.065 | 5.194 | 5.060 | 5.086 | 126,800 | -0.02(-0.45%) |
Nov 07, 2006 | 5.002 | 5.146 | 4.962 | 5.108 | 79,176 | +0.09(+1.74%) |
Nov 06, 2006 | 4.869 | 5.094 | 4.869 | 5.021 | 229,856 | +0.16(+3.39%) |
Nov 03, 2006 | 5.013 | 5.075 | 4.835 | 4.856 | 311,201 | -0.13(-2.59%) |
Nov 02, 2006 | 5.096 | 5.117 | 4.919 | 4.985 | 237,386 | -0.13(-2.45%) |
Nov 01, 2006 | 5.290 | 5.386 | 5.102 | 5.111 | 202,025 | -0.17(-3.20%) |
Oct 31, 2006 | 5.350 | 5.469 | 5.244 | 5.279 | 191,570 | -0.10(-1.86%) |
Oct 30, 2006 | 5.371 | 5.405 | 5.252 | 5.380 | 206,999 | -0.03(-0.62%) |
Oct 27, 2006 | 5.323 | 5.438 | 5.263 | 5.413 | 391,874 | +0.06(+1.13%) |
Oct 26, 2006 | 5.317 | 5.377 | 5.256 | 5.352 | 321,858 | +0.11(+2.07%) |
Oct 25, 2006 | 5.021 | 5.286 | 5.021 | 5.244 | 287,864 | +0.23(+4.62%) |
Oct 24, 2006 | 5.146 | 5.156 | 4.942 | 5.013 | 236,029 | -0.13(-2.51%) |
Oct 23, 2006 | 5.300 | 5.300 | 5.113 | 5.142 | 138,191 | -0.20(-3.82%) |
Oct 20, 2006 | 5.202 | 5.354 | 5.198 | 5.346 | 258,253 | +0.13(+2.56%) |
Oct 19, 2006 | 5.238 | 5.313 | 5.171 | 5.213 | 172,185 | -0.03(-0.64%) |
Oct 18, 2006 | 5.434 | 5.467 | 5.244 | 5.246 | 262,838 | -0.18(-3.27%) |
Oct 17, 2006 | 5.473 | 5.473 | 5.367 | 5.423 | 278,871 | -0.09(-1.70%) |
Oct 16, 2006 | 5.396 | 5.538 | 5.396 | 5.517 | 182,443 | +0.11(+1.97%) |
Oct 13, 2006 | 5.417 | 5.427 | 5.369 | 5.411 | 213,392 | -0.04(-0.69%) |
Oct 12, 2006 | 5.329 | 5.448 | 5.275 | 5.448 | 148,790 | +0.16(+3.08%) |
Oct 11, 2006 | 5.338 | 5.417 | 5.252 | 5.286 | 268,958 | -0.02(-0.35%) |
Oct 10, 2006 | 5.254 | 5.336 | 5.204 | 5.304 | 115,093 | +0.08(+1.44%) |
Oct 09, 2006 | 5.194 | 5.229 | 5.173 | 5.229 | 178,113 | +0.05(+1.05%) |
Oct 06, 2006 | 5.171 | 5.202 | 5.075 | 5.175 | 88,917 | -0.03(-0.64%) |
Oct 05, 2006 | 5.256 | 5.292 | 5.069 | 5.209 | 133,735 | -0.06(-1.23%) |
Oct 04, 2006 | 5.063 | 5.300 | 5.046 | 5.273 | 259,102 | +0.18(+3.56%) |
Oct 03, 2006 | 5.067 | 5.138 | 4.977 | 5.092 | 413,106 | -0.00(-0.04%) |
Oct 02, 2006 | 5.215 | 5.234 | 5.000 | 5.094 | 260,905 | -0.13(-2.51%) |
Sep 29, 2006 | 5.190 | 5.313 | 5.154 | 5.225 | 365,582 | +0.05(+0.93%) |
Sep 28, 2006 | 5.273 | 5.275 | 5.140 | 5.177 | 265,706 | -0.03(-0.56%) |
Sep 27, 2006 | 5.317 | 5.317 | 5.184 | 5.206 | 301,767 | -0.15(-2.73%) |
Sep 26, 2006 | 5.340 | 5.398 | 5.234 | 5.352 | 386,579 | -0.01(-0.27%) |
Sep 25, 2006 | 5.361 | 5.467 | 5.271 | 5.367 | 473,751 | -0.01(-0.16%) |
Sep 22, 2006 | 5.544 | 5.546 | 5.265 | 5.375 | 199,416 | -0.22(-3.99%) |
Sep 21, 2006 | 5.567 | 5.763 | 5.425 | 5.598 | 287,926 | +0.06(+1.17%) |
Sep 20, 2006 | 5.423 | 5.690 | 5.423 | 5.534 | 307,829 | +0.16(+2.91%) |
Sep 19, 2006 | 5.334 | 5.419 | 5.250 | 5.377 | 129,970 | +0.03(+0.47%) |
Sep 18, 2006 | 5.332 | 5.678 | 5.319 | 5.352 | 307,743 | -0.04(-0.73%) |
Sep 15, 2006 | 5.336 | 5.400 | 5.223 | 5.392 | 330,629 | +0.10(+1.81%) |
Sep 14, 2006 | 5.588 | 5.588 | 5.282 | 5.296 | 328,495 | -0.32(-5.75%) |
Sep 13, 2006 | 5.063 | 5.736 | 5.063 | 5.619 | 467,756 | +0.54(+10.63%) |
Sep 12, 2006 | 5.033 | 5.119 | 4.958 | 5.079 | 528,957 | +0.03(+0.66%) |
Sep 11, 2006 | 5.138 | 5.175 | 4.960 | 5.046 | 543,849 | -0.09(-1.67%) |
Sep 08, 2006 | 5.081 | 5.152 | 5.067 | 5.131 | 269,999 | +0.04(+0.86%) |
Sep 07, 2006 | 5.329 | 5.421 | 5.052 | 5.088 | 229,247 | -0.25(-4.61%) |
Sep 06, 2006 | 5.409 | 5.578 | 5.334 | 5.334 | 270,104 | -0.09(-1.65%) |
Sep 05, 2006 | 5.386 | 5.432 | 5.286 | 5.423 | 177,993 | +0.02(+0.31%) |
Sep 01, 2006 | 5.215 | 5.417 | 5.215 | 5.407 | 437,004 | +0.21(+4.09%) |
Aug 31, 2006 | 5.553 | 5.563 | 5.186 | 5.194 | 438,793 | -0.36(-6.49%) |
Aug 30, 2006 | 5.611 | 5.680 | 5.482 | 5.555 | 242,566 | -0.04(-0.63%) |
Aug 29, 2006 | 5.494 | 5.598 | 5.434 | 5.590 | 239,827 | +0.13(+2.29%) |
Aug 28, 2006 | 5.288 | 5.561 | 5.259 | 5.465 | 319,661 | +0.15(+2.74%) |
Aug 25, 2006 | 5.421 | 5.542 | 5.142 | 5.319 | 388,215 | -0.09(-1.66%) |
Aug 24, 2006 | 5.536 | 5.601 | 5.365 | 5.409 | 447,037 | -0.14(-2.55%) |
Aug 23, 2006 | 5.859 | 5.901 | 5.525 | 5.550 | 280,756 | -0.34(-5.84%) |
Aug 22, 2006 | 6.116 | 6.116 | 5.842 | 5.895 | 138,085 | -0.20(-3.32%) |
Aug 21, 2006 | 6.036 | 6.132 | 5.963 | 6.097 | 110,201 | +0.06(+0.97%) |
Aug 18, 2006 | 5.974 | 6.038 | 5.903 | 6.038 | 141,865 | +0.04(+0.66%) |
Aug 17, 2006 | 6.047 | 6.203 | 5.990 | 5.999 | 393,744 | -0.05(-0.79%) |
Aug 16, 2006 | 5.903 | 6.047 | 5.903 | 6.047 | 471,593 | +0.18(+3.06%) |
Aug 15, 2006 | 5.705 | 5.871 | 5.705 | 5.867 | 201,104 | +0.24(+4.22%) |
Aug 14, 2006 | 5.640 | 5.851 | 5.611 | 5.630 | 162,823 | +0.00(+0.04%) |
Aug 11, 2006 | 5.699 | 5.765 | 5.550 | 5.628 | 165,677 | -0.09(-1.64%) |
Aug 10, 2006 | 5.817 | 5.884 | 5.709 | 5.721 | 417,911 | -0.14(-2.42%) |
Aug 09, 2006 | 5.784 | 5.955 | 5.696 | 5.863 | 335,200 | +0.13(+2.22%) |
Aug 08, 2006 | 5.801 | 5.949 | 5.696 | 5.736 | 188,769 | -0.06(-1.11%) |
Aug 07, 2006 | 6.020 | 6.032 | 5.782 | 5.801 | 173,192 | -0.22(-3.60%) |
Aug 04, 2006 | 5.995 | 6.047 | 5.920 | 6.018 | 289,043 | +0.05(+0.84%) |
Aug 03, 2006 | 5.878 | 5.995 | 5.847 | 5.968 | 274,507 | +0.08(+1.38%) |
Aug 02, 2006 | 5.876 | 5.984 | 5.726 | 5.886 | 245,410 | +0.01(+0.25%) |
Aug 01, 2006 | 5.915 | 5.988 | 5.817 | 5.872 | 200,323 | -0.06(-1.05%) |
Jul 31, 2006 | 5.938 | 5.999 | 5.865 | 5.934 | 274,617 | -0.07(-1.11%) |
Jul 28, 2006 | 5.809 | 6.018 | 5.783 | 6.001 | 265,836 | +0.24(+4.12%) |
Jul 27, 2006 | 6.203 | 6.203 | 5.592 | 5.763 | 518,421 | -0.45(-7.31%) |
Jul 26, 2006 | 6.234 | 6.357 | 6.099 | 6.218 | 564,424 | -0.04(-0.57%) |
Jul 25, 2006 | 6.391 | 6.568 | 6.174 | 6.253 | 449,469 | -0.11(-1.80%) |
Jul 24, 2006 | 5.999 | 6.368 | 5.999 | 6.368 | 367,841 | +0.30(+4.98%) |
Jul 21, 2006 | 6.276 | 6.276 | 5.986 | 6.066 | 293,091 | -0.24(-3.77%) |
Jul 20, 2006 | 6.410 | 6.460 | 6.251 | 6.303 | 792,372 | -0.08(-1.24%) |
Jul 19, 2006 | 6.309 | 6.544 | 6.297 | 6.382 | 549,868 | +0.09(+1.46%) |
Jul 18, 2006 | 6.247 | 6.339 | 6.182 | 6.291 | 285,729 | +0.06(+0.94%) |
Jul 17, 2006 | 6.161 | 6.309 | 6.066 | 6.232 | 217,320 | -0.00(-0.07%) |
Jul 14, 2006 | 6.247 | 6.303 | 6.091 | 6.236 | 177,115 | -0.04(-0.57%) |
Jul 13, 2006 | 6.472 | 6.547 | 6.247 | 6.272 | 1,350,245 | -0.25(-3.81%) |
Jul 12, 2006 | 6.105 | 6.553 | 6.105 | 6.520 | 464,279 | +0.42(+6.87%) |
Jul 11, 2006 | 6.030 | 6.124 | 5.993 | 6.101 | 410,842 | +0.05(+0.76%) |
Jul 10, 2006 | 6.022 | 6.255 | 5.993 | 6.055 | 305,633 | +0.06(+1.04%) |
Jul 07, 2006 | 6.524 | 6.555 | 5.861 | 5.993 | 442,812 | -0.52(-8.03%) |
Jul 06, 2006 | 6.322 | 6.520 | 6.322 | 6.516 | 393,471 | +0.19(+3.07%) |
Jul 05, 2006 | 6.255 | 6.351 | 6.255 | 6.322 | 460,082 | +0.01(+0.23%) |