Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.640 | 3.890 | 3.590 | 3.800 | 12,343 | +0.21(+5.85%) |
Jul 30, 2007 | 3.620 | 3.620 | 3.400 | 3.590 | 9,055 | +0.15(+4.36%) |
Jul 27, 2007 | 3.480 | 3.750 | 3.300 | 3.440 | 16,625 | -0.08(-2.27%) |
Jul 26, 2007 | 3.750 | 3.840 | 3.370 | 3.520 | 54,600 | -0.20(-5.38%) |
Jul 25, 2007 | 3.740 | 3.940 | 3.550 | 3.720 | 10,900 | +0.08(+2.20%) |
Jul 24, 2007 | 3.790 | 3.960 | 3.560 | 3.640 | 16,852 | -0.15(-3.96%) |
Jul 23, 2007 | 3.720 | 3.830 | 3.700 | 3.790 | 6,375 | +0.10(+2.71%) |
Jul 20, 2007 | 3.760 | 3.800 | 3.690 | 3.690 | 9,641 | -0.09(-2.38%) |
Jul 19, 2007 | 3.770 | 3.830 | 3.750 | 3.780 | 9,700 | -0.07(-1.82%) |
Jul 18, 2007 | 3.870 | 3.870 | 3.710 | 3.850 | 22,739 | +0.05(+1.32%) |
Jul 17, 2007 | 3.905 | 3.905 | 3.660 | 3.800 | 20,390 | -0.05(-1.30%) |
Jul 16, 2007 | 3.898 | 3.898 | 3.810 | 3.850 | 35,002 | -0.06(-1.53%) |
Jul 13, 2007 | 3.960 | 3.990 | 3.850 | 3.910 | 26,927 | -0.08(-2.01%) |
Jul 12, 2007 | 4.000 | 4.000 | 3.860 | 3.990 | 11,400 | +0.01(+0.25%) |
Jul 11, 2007 | 4.010 | 4.010 | 3.850 | 3.980 | 13,293 | -0.03(-0.75%) |
Jul 10, 2007 | 4.010 | 4.050 | 3.830 | 4.010 | 14,903 | -0.06(-1.47%) |
Jul 09, 2007 | 4.070 | 4.080 | 4.000 | 4.070 | 7,972 | -0.03(-0.73%) |
Jul 06, 2007 | 4.110 | 4.110 | 3.980 | 4.100 | 7,680 | +0.06(+1.49%) |
Jul 05, 2007 | 3.970 | 4.090 | 3.970 | 4.040 | 29,370 | -0.03(-0.74%) |
Jul 03, 2007 | 3.890 | 4.070 | 3.890 | 4.070 | 21,311 | +0.00(+0.00%) |
Jul 02, 2007 | 4.100 | 4.200 | 4.050 | 4.070 | 9,500 | -0.12(-2.86%) |
Jun 29, 2007 | 4.200 | 4.200 | 4.060 | 4.190 | 6,100 | -0.01(-0.24%) |
Jun 28, 2007 | 4.200 | 4.200 | 3.947 | 4.200 | 10,635 | +0.08(+1.94%) |
Jun 27, 2007 | 4.150 | 4.200 | 3.990 | 4.120 | 6,750 | -0.03(-0.72%) |
Jun 26, 2007 | 4.120 | 4.200 | 3.970 | 4.150 | 17,260 | -0.02(-0.48%) |
Jun 25, 2007 | 4.090 | 4.220 | 4.090 | 4.170 | 16,775 | +0.08(+1.96%) |
Jun 22, 2007 | 3.850 | 4.120 | 3.850 | 4.090 | 21,236 | +0.24(+6.23%) |
Jun 21, 2007 | 3.770 | 3.910 | 3.730 | 3.850 | 40,648 | +0.02(+0.52%) |
Jun 20, 2007 | 3.990 | 4.200 | 3.810 | 3.830 | 66,700 | -0.22(-5.43%) |
Jun 19, 2007 | 4.200 | 4.240 | 4.050 | 4.050 | 21,900 | -0.16(-3.83%) |
Jun 18, 2007 | 4.150 | 4.250 | 4.150 | 4.211 | 6,100 | +0.01(+0.27%) |
Jun 15, 2007 | 4.240 | 4.350 | 4.171 | 4.200 | 17,300 | +0.00(+0.00%) |
Jun 14, 2007 | 4.150 | 4.267 | 4.150 | 4.200 | 13,000 | -0.05(-1.18%) |
Jun 13, 2007 | 4.150 | 4.250 | 4.150 | 4.250 | 19,800 | +0.00(+0.00%) |
Jun 12, 2007 | 4.290 | 4.290 | 4.150 | 4.250 | 9,800 | +0.00(+0.00%) |
Jun 11, 2007 | 4.210 | 4.270 | 4.210 | 4.250 | 16,100 | -0.07(-1.62%) |
Jun 08, 2007 | 4.320 | 4.370 | 4.200 | 4.320 | 4,700 | +0.00(+0.00%) |
Jun 07, 2007 | 4.340 | 4.450 | 4.220 | 4.320 | 10,415 | -0.08(-1.82%) |
Jun 06, 2007 | 4.300 | 4.450 | 4.300 | 4.400 | 18,890 | +0.10(+2.33%) |
Jun 05, 2007 | 4.430 | 4.450 | 4.210 | 4.300 | 17,223 | -0.15(-3.37%) |
Jun 04, 2007 | 4.400 | 4.450 | 4.200 | 4.450 | 32,284 | +0.00(+0.00%) |
Jun 01, 2007 | 4.450 | 4.450 | 4.350 | 4.450 | 11,278 | -0.05(-1.11%) |
May 31, 2007 | 4.360 | 4.500 | 4.360 | 4.500 | 39,760 | +0.14(+3.21%) |
May 30, 2007 | 4.400 | 4.450 | 4.260 | 4.360 | 21,833 | -0.04(-0.91%) |
May 29, 2007 | 4.400 | 4.450 | 4.240 | 4.400 | 24,335 | +0.09(+2.09%) |
May 25, 2007 | 4.410 | 4.430 | 4.310 | 4.310 | 6,785 | -0.13(-2.93%) |
May 24, 2007 | 4.350 | 4.470 | 4.210 | 4.440 | 12,456 | +0.09(+2.07%) |
May 23, 2007 | 4.150 | 4.450 | 4.150 | 4.350 | 20,981 | +0.16(+3.82%) |
May 22, 2007 | 4.200 | 4.500 | 4.000 | 4.190 | 125,149 | -0.73(-14.84%) |
May 21, 2007 | 4.990 | 5.000 | 4.900 | 4.920 | 45,605 | +0.04(+0.82%) |
May 18, 2007 | 4.990 | 5.000 | 4.830 | 4.880 | 166,626 | -0.05(-1.01%) |
May 17, 2007 | 4.840 | 4.950 | 4.821 | 4.930 | 37,222 | +0.09(+1.86%) |
May 16, 2007 | 4.400 | 4.850 | 4.400 | 4.840 | 59,341 | +0.47(+10.76%) |
May 15, 2007 | 4.490 | 4.600 | 4.370 | 4.370 | 15,760 | -0.13(-2.89%) |
May 14, 2007 | 4.750 | 4.750 | 4.500 | 4.500 | 40,480 | -0.20(-4.25%) |
May 11, 2007 | 4.650 | 4.700 | 4.550 | 4.700 | 20,247 | +0.05(+1.07%) |
May 10, 2007 | 4.670 | 4.720 | 4.550 | 4.650 | 7,894 | +0.01(+0.22%) |
May 09, 2007 | 4.550 | 4.750 | 4.550 | 4.640 | 26,816 | +0.09(+1.98%) |
May 08, 2007 | 4.560 | 4.610 | 4.550 | 4.550 | 10,365 | -0.05(-1.09%) |
May 07, 2007 | 4.680 | 4.740 | 4.550 | 4.600 | 16,326 | -0.07(-1.50%) |
May 04, 2007 | 4.710 | 4.730 | 4.650 | 4.670 | 7,280 | +0.01(+0.21%) |
May 03, 2007 | 4.690 | 4.720 | 4.550 | 4.660 | 10,199 | +0.05(+1.08%) |
May 02, 2007 | 4.550 | 4.780 | 4.550 | 4.610 | 5,388 | +0.07(+1.54%) |
May 01, 2007 | 4.760 | 4.760 | 4.510 | 4.540 | 39,066 | -0.18(-3.81%) |
Apr 30, 2007 | 4.500 | 4.770 | 4.500 | 4.720 | 42,566 | +0.22(+4.89%) |
Apr 27, 2007 | 4.590 | 4.590 | 4.400 | 4.500 | 27,491 | -0.06(-1.32%) |
Apr 26, 2007 | 4.610 | 4.630 | 4.520 | 4.560 | 16,511 | -0.08(-1.72%) |
Apr 25, 2007 | 4.700 | 4.780 | 4.610 | 4.640 | 27,177 | -0.08(-1.69%) |
Apr 24, 2007 | 5.000 | 5.000 | 4.650 | 4.720 | 26,054 | -0.15(-3.08%) |
Apr 23, 2007 | 4.980 | 5.000 | 4.750 | 4.870 | 21,449 | -0.11(-2.21%) |
Apr 20, 2007 | 4.860 | 4.980 | 4.860 | 4.980 | 35,352 | +0.13(+2.68%) |
Apr 19, 2007 | 4.900 | 4.900 | 4.800 | 4.850 | 29,940 | -0.05(-1.02%) |
Apr 18, 2007 | 4.870 | 4.900 | 4.760 | 4.900 | 49,778 | +0.13(+2.73%) |
Apr 17, 2007 | 4.880 | 4.900 | 4.700 | 4.770 | 93,611 | +0.18(+3.92%) |
Apr 16, 2007 | 4.600 | 5.200 | 4.360 | 4.590 | 236,349 | +0.32(+7.49%) |
Apr 13, 2007 | 4.200 | 4.340 | 4.140 | 4.270 | 101,840 | +0.17(+4.15%) |
Apr 12, 2007 | 3.800 | 4.240 | 3.780 | 4.100 | 130,388 | +0.35(+9.33%) |
Apr 11, 2007 | 3.540 | 3.860 | 3.540 | 3.750 | 110,020 | -0.11(-2.85%) |
Apr 10, 2007 | 3.880 | 3.900 | 3.750 | 3.860 | 61,578 | -0.04(-1.03%) |
Apr 09, 2007 | 4.010 | 4.060 | 3.860 | 3.900 | 81,031 | -0.14(-3.47%) |
Apr 05, 2007 | 4.040 | 4.140 | 4.000 | 4.040 | 28,120 | +0.03(+0.75%) |
Apr 04, 2007 | 4.000 | 4.040 | 3.980 | 4.010 | 53,284 | +0.03(+0.75%) |
Apr 03, 2007 | 3.840 | 4.230 | 3.750 | 3.980 | 176,863 | -0.31(-7.23%) |
Apr 02, 2007 | 4.312 | 4.370 | 3.960 | 4.290 | 28,309 | +0.02(+0.47%) |
Mar 30, 2007 | 4.090 | 4.300 | 4.000 | 4.270 | 47,865 | +0.26(+6.48%) |
Mar 29, 2007 | 4.500 | 4.500 | 3.990 | 4.010 | 84,414 | -0.44(-9.89%) |
Mar 28, 2007 | 4.410 | 4.520 | 4.330 | 4.450 | 14,621 | +0.05(+1.14%) |
Mar 27, 2007 | 4.300 | 4.640 | 4.300 | 4.400 | 6,646 | +0.04(+0.92%) |
Mar 26, 2007 | 4.400 | 4.500 | 4.350 | 4.360 | 24,431 | -0.03(-0.68%) |
Mar 23, 2007 | 4.540 | 4.540 | 4.390 | 4.390 | 24,890 | -0.12(-2.66%) |
Mar 22, 2007 | 4.500 | 4.640 | 4.410 | 4.510 | 14,614 | +0.01(+0.22%) |
Mar 21, 2007 | 4.670 | 4.690 | 4.290 | 4.500 | 55,457 | -0.22(-4.66%) |
Mar 20, 2007 | 4.730 | 4.820 | 4.650 | 4.720 | 13,052 | -0.02(-0.42%) |
Mar 19, 2007 | 4.850 | 4.890 | 4.630 | 4.740 | 47,095 | +0.05(+1.07%) |
Mar 16, 2007 | 4.850 | 4.900 | 4.690 | 4.690 | 12,150 | -0.21(-4.29%) |
Mar 15, 2007 | 4.930 | 5.000 | 4.660 | 4.900 | 9,600 | -0.04(-0.81%) |
Mar 14, 2007 | 5.020 | 5.020 | 4.870 | 4.940 | 10,655 | -0.08(-1.59%) |
Mar 13, 2007 | 5.010 | 5.070 | 4.940 | 5.020 | 7,198 | -0.05(-0.99%) |
Mar 12, 2007 | 5.010 | 5.150 | 5.000 | 5.070 | 9,799 | -0.08(-1.55%) |
Mar 09, 2007 | 5.070 | 5.150 | 4.960 | 5.150 | 16,559 | -0.01(-0.19%) |
Mar 08, 2007 | 5.020 | 5.160 | 5.000 | 5.160 | 10,682 | +0.01(+0.19%) |
Mar 07, 2007 | 5.150 | 5.150 | 5.040 | 5.150 | 4,100 | +0.06(+1.18%) |
Mar 06, 2007 | 4.990 | 5.120 | 4.730 | 5.090 | 23,463 | +0.00(+0.00%) |
Mar 05, 2007 | 5.110 | 5.110 | 5.080 | 5.090 | 3,559 | +0.02(+0.39%) |
Mar 02, 2007 | 4.980 | 5.090 | 4.980 | 5.070 | 6,423 | -0.03(-0.59%) |
Mar 01, 2007 | 5.100 | 5.100 | 5.050 | 5.100 | 7,120 | -0.04(-0.78%) |
Feb 28, 2007 | 5.100 | 5.150 | 5.000 | 5.140 | 11,305 | +0.12(+2.39%) |
Feb 27, 2007 | 5.070 | 5.140 | 5.000 | 5.020 | 5,033 | -0.13(-2.52%) |
Feb 26, 2007 | 5.114 | 5.150 | 5.000 | 5.150 | 4,700 | +0.04(+0.78%) |
Feb 23, 2007 | 5.100 | 5.140 | 5.010 | 5.110 | 16,906 | +0.04(+0.79%) |
Feb 22, 2007 | 5.060 | 5.120 | 5.060 | 5.070 | 7,190 | -0.08(-1.55%) |
Feb 21, 2007 | 5.130 | 5.190 | 5.110 | 5.150 | 4,270 | -0.04(-0.77%) |
Feb 20, 2007 | 5.130 | 5.200 | 5.111 | 5.190 | 19,868 | +0.08(+1.57%) |
Feb 16, 2007 | 5.120 | 5.200 | 5.110 | 5.110 | 6,997 | -0.04(-0.78%) |
Feb 15, 2007 | 5.300 | 5.370 | 5.110 | 5.150 | 9,025 | -0.02(-0.39%) |
Feb 14, 2007 | 5.450 | 5.450 | 5.120 | 5.170 | 17,490 | -0.08(-1.52%) |
Feb 13, 2007 | 5.310 | 5.350 | 5.210 | 5.250 | 11,703 | -0.15(-2.78%) |
Feb 12, 2007 | 5.480 | 5.630 | 5.290 | 5.400 | 6,147 | -0.14(-2.53%) |
Feb 09, 2007 | 5.650 | 5.650 | 5.420 | 5.540 | 13,319 | -0.09(-1.60%) |
Feb 08, 2007 | 5.550 | 5.670 | 5.550 | 5.630 | 8,824 | -0.08(-1.40%) |
Feb 07, 2007 | 5.710 | 5.770 | 5.680 | 5.710 | 2,761 | +0.10(+1.78%) |
Feb 06, 2007 | 5.730 | 5.790 | 5.610 | 5.610 | 20,879 | -0.09(-1.58%) |
Feb 05, 2007 | 5.780 | 5.800 | 5.590 | 5.700 | 8,332 | -0.05(-0.87%) |
Feb 02, 2007 | 5.670 | 5.750 | 5.340 | 5.750 | 20,938 | +0.03(+0.52%) |
Feb 01, 2007 | 5.610 | 5.720 | 5.600 | 5.720 | 9,299 | +0.08(+1.42%) |
Jan 31, 2007 | 5.520 | 5.714 | 5.428 | 5.640 | 7,550 | +0.08(+1.44%) |
Jan 30, 2007 | 5.530 | 5.640 | 5.450 | 5.560 | 6,211 | -0.01(-0.18%) |
Jan 29, 2007 | 5.536 | 5.690 | 5.400 | 5.570 | 26,024 | -0.15(-2.62%) |
Jan 26, 2007 | 5.610 | 5.740 | 5.600 | 5.720 | 5,000 | +0.06(+1.06%) |
Jan 25, 2007 | 5.530 | 5.809 | 5.530 | 5.660 | 32,214 | -0.01(-0.18%) |
Jan 24, 2007 | 5.800 | 5.800 | 5.650 | 5.670 | 5,635 | -0.08(-1.39%) |
Jan 23, 2007 | 5.790 | 5.790 | 5.680 | 5.750 | 15,391 | -0.08(-1.37%) |
Jan 22, 2007 | 5.880 | 5.880 | 5.770 | 5.830 | 6,177 | -0.03(-0.51%) |
Jan 19, 2007 | 5.860 | 5.860 | 5.820 | 5.860 | 7,570 | -0.02(-0.34%) |
Jan 18, 2007 | 5.730 | 5.900 | 5.730 | 5.880 | 31,362 | +0.18(+3.16%) |
Jan 17, 2007 | 5.750 | 5.750 | 5.680 | 5.700 | 23,325 | -0.05(-0.87%) |
Jan 16, 2007 | 5.760 | 5.776 | 5.720 | 5.750 | 8,035 | +0.00(+0.00%) |
Jan 12, 2007 | 5.710 | 5.900 | 5.700 | 5.750 | 11,323 | +0.00(+0.00%) |
Jan 11, 2007 | 5.710 | 5.859 | 5.660 | 5.750 | 20,214 | +0.00(+0.00%) |
Jan 10, 2007 | 5.630 | 5.900 | 5.630 | 5.750 | 37,755 | +0.05(+0.88%) |
Jan 09, 2007 | 5.590 | 5.740 | 5.550 | 5.700 | 10,100 | -0.02(-0.35%) |
Jan 08, 2007 | 5.750 | 5.768 | 5.700 | 5.720 | 20,179 | +0.00(+0.00%) |
Jan 05, 2007 | 5.750 | 5.750 | 5.720 | 5.720 | 7,890 | +0.02(+0.35%) |
Jan 04, 2007 | 5.620 | 5.740 | 5.610 | 5.700 | 7,557 | +0.02(+0.35%) |
Jan 03, 2007 | 5.960 | 5.960 | 5.680 | 5.680 | 7,654 | -0.22(-3.73%) |
Dec 29, 2006 | 5.820 | 5.900 | 5.590 | 5.900 | 12,876 | +0.14(+2.41%) |
Dec 28, 2006 | 5.940 | 5.940 | 5.680 | 5.761 | 16,101 | -0.13(-2.19%) |
Dec 27, 2006 | 5.950 | 5.950 | 5.840 | 5.890 | 13,764 | +0.01(+0.17%) |
Dec 26, 2006 | 5.910 | 6.000 | 5.880 | 5.880 | 18,957 | -0.09(-1.51%) |
Dec 22, 2006 | 6.000 | 6.000 | 5.840 | 5.970 | 20,637 | +0.04(+0.67%) |
Dec 21, 2006 | 5.700 | 5.940 | 5.510 | 5.930 | 19,830 | +0.18(+3.13%) |
Dec 20, 2006 | 5.500 | 5.750 | 5.150 | 5.750 | 25,283 | +0.19(+3.42%) |
Dec 19, 2006 | 5.600 | 5.600 | 5.500 | 5.560 | 32,187 | -0.07(-1.24%) |
Dec 18, 2006 | 5.570 | 5.690 | 5.462 | 5.630 | 8,034 | +0.22(+4.07%) |
Dec 15, 2006 | 5.500 | 5.600 | 5.350 | 5.410 | 8,100 | -0.11(-1.99%) |
Dec 14, 2006 | 5.480 | 5.640 | 5.420 | 5.520 | 10,824 | +0.10(+1.80%) |
Dec 13, 2006 | 5.450 | 5.450 | 5.360 | 5.423 | 32,083 | -0.06(-1.05%) |
Dec 12, 2006 | 5.500 | 5.630 | 5.480 | 5.480 | 27,435 | -0.16(-2.84%) |
Dec 11, 2006 | 5.760 | 5.770 | 5.600 | 5.640 | 21,953 | -0.04(-0.70%) |
Dec 08, 2006 | 5.890 | 5.900 | 5.670 | 5.680 | 40,101 | -0.17(-2.91%) |
Dec 07, 2006 | 5.750 | 5.860 | 5.560 | 5.850 | 43,997 | +0.21(+3.72%) |
Dec 06, 2006 | 5.460 | 5.720 | 5.350 | 5.640 | 104,010 | +0.21(+3.87%) |
Dec 05, 2006 | 5.400 | 5.450 | 5.350 | 5.430 | 26,570 | -0.01(-0.18%) |
Dec 04, 2006 | 5.420 | 5.460 | 5.410 | 5.440 | 13,320 | +0.06(+1.12%) |
Dec 01, 2006 | 5.450 | 5.450 | 5.380 | 5.380 | 4,800 | -0.07(-1.28%) |
Nov 30, 2006 | 5.240 | 5.470 | 5.240 | 5.450 | 31,500 | +0.10(+1.87%) |
Nov 29, 2006 | 5.340 | 5.490 | 5.294 | 5.350 | 43,000 | +0.01(+0.19%) |
Nov 28, 2006 | 5.220 | 5.340 | 5.190 | 5.340 | 14,175 | +0.20(+3.89%) |
Nov 27, 2006 | 5.500 | 5.500 | 4.910 | 5.140 | 38,706 | -0.32(-5.86%) |
Nov 24, 2006 | 5.500 | 5.500 | 5.220 | 5.460 | 41,911 | -0.14(-2.50%) |
Nov 22, 2006 | 5.150 | 5.600 | 5.100 | 5.600 | 55,882 | +0.43(+8.32%) |
Nov 21, 2006 | 5.200 | 5.200 | 5.050 | 5.170 | 13,451 | +0.00(+0.00%) |
Nov 20, 2006 | 5.100 | 5.180 | 4.950 | 5.170 | 38,419 | +0.01(+0.19%) |
Nov 17, 2006 | 5.190 | 5.200 | 5.130 | 5.160 | 12,800 | -0.04(-0.77%) |
Nov 16, 2006 | 5.270 | 5.270 | 5.150 | 5.200 | 17,012 | -0.06(-1.14%) |
Nov 15, 2006 | 5.200 | 5.270 | 5.130 | 5.260 | 45,216 | +0.16(+3.14%) |
Nov 14, 2006 | 5.070 | 5.100 | 5.030 | 5.100 | 13,424 | +0.03(+0.59%) |
Nov 13, 2006 | 4.950 | 5.090 | 4.950 | 5.070 | 6,049 | +0.06(+1.20%) |
Nov 10, 2006 | 5.140 | 5.140 | 4.960 | 5.010 | 9,027 | -0.03(-0.60%) |
Nov 09, 2006 | 5.100 | 5.100 | 4.950 | 5.040 | 19,165 | -0.06(-1.18%) |
Nov 08, 2006 | 5.020 | 5.100 | 5.020 | 5.100 | 13,650 | +0.01(+0.20%) |
Nov 07, 2006 | 5.200 | 5.200 | 5.030 | 5.090 | 20,016 | -0.10(-1.93%) |
Nov 06, 2006 | 5.030 | 5.200 | 4.990 | 5.190 | 7,337 | +0.18(+3.63%) |
Nov 03, 2006 | 5.110 | 5.151 | 4.967 | 5.008 | 12,635 | -0.15(-2.95%) |
Nov 02, 2006 | 5.020 | 5.170 | 5.020 | 5.160 | 7,499 | +0.12(+2.38%) |
Nov 01, 2006 | 5.080 | 5.170 | 5.010 | 5.040 | 14,687 | -0.09(-1.75%) |
Oct 31, 2006 | 5.120 | 5.160 | 5.020 | 5.130 | 24,699 | +0.02(+0.39%) |
Oct 30, 2006 | 5.080 | 5.110 | 4.920 | 5.110 | 12,594 | +0.03(+0.59%) |
Oct 27, 2006 | 5.170 | 5.170 | 4.910 | 5.080 | 14,380 | -0.06(-1.17%) |
Oct 26, 2006 | 4.810 | 5.300 | 4.810 | 5.140 | 109,890 | +0.07(+1.38%) |
Oct 25, 2006 | 4.900 | 5.070 | 4.810 | 5.070 | 20,975 | +0.21(+4.32%) |
Oct 24, 2006 | 4.920 | 4.980 | 4.860 | 4.860 | 15,179 | -0.11(-2.21%) |
Oct 23, 2006 | 4.950 | 4.990 | 4.830 | 4.970 | 27,922 | +0.06(+1.22%) |
Oct 20, 2006 | 4.920 | 4.920 | 4.811 | 4.910 | 12,122 | +0.01(+0.20%) |
Oct 19, 2006 | 5.000 | 5.000 | 4.820 | 4.900 | 17,973 | -0.06(-1.21%) |
Oct 18, 2006 | 5.000 | 5.170 | 4.810 | 4.960 | 31,542 | -0.13(-2.55%) |
Oct 17, 2006 | 5.100 | 5.100 | 4.950 | 5.090 | 38,618 | +0.02(+0.39%) |
Oct 16, 2006 | 5.000 | 5.070 | 4.956 | 5.070 | 22,935 | +0.10(+2.01%) |
Oct 13, 2006 | 5.090 | 5.090 | 4.970 | 4.970 | 7,399 | -0.13(-2.55%) |
Oct 12, 2006 | 5.000 | 5.100 | 5.000 | 5.100 | 11,154 | +0.11(+2.20%) |
Oct 11, 2006 | 5.000 | 5.140 | 4.910 | 4.990 | 13,886 | -0.01(-0.20%) |
Oct 10, 2006 | 4.980 | 5.080 | 4.840 | 5.000 | 14,913 | +0.10(+2.04%) |
Oct 09, 2006 | 4.950 | 5.080 | 4.850 | 4.900 | 14,522 | -0.10(-2.00%) |
Oct 06, 2006 | 4.950 | 5.000 | 4.934 | 5.000 | 6,634 | +0.09(+1.83%) |
Oct 05, 2006 | 5.000 | 5.000 | 4.850 | 4.910 | 14,878 | -0.08(-1.60%) |
Oct 04, 2006 | 5.000 | 5.030 | 4.962 | 4.990 | 12,450 | -0.01(-0.20%) |
Oct 03, 2006 | 4.990 | 5.000 | 4.910 | 5.000 | 20,805 | +0.01(+0.20%) |
Oct 02, 2006 | 5.011 | 5.109 | 4.910 | 4.990 | 25,950 | -0.10(-1.95%) |
Sep 29, 2006 | 5.000 | 5.100 | 5.000 | 5.089 | 11,637 | +0.08(+1.58%) |
Sep 28, 2006 | 5.030 | 5.119 | 4.900 | 5.010 | 21,585 | -0.07(-1.38%) |
Sep 27, 2006 | 5.180 | 5.190 | 5.032 | 5.080 | 8,620 | -0.05(-0.97%) |
Sep 26, 2006 | 5.140 | 5.200 | 5.110 | 5.130 | 31,482 | -0.03(-0.58%) |
Sep 25, 2006 | 5.200 | 5.200 | 5.050 | 5.160 | 12,020 | +0.01(+0.19%) |
Sep 22, 2006 | 5.100 | 5.180 | 5.010 | 5.150 | 25,143 | +0.00(+0.00%) |
Sep 21, 2006 | 5.100 | 5.200 | 5.080 | 5.150 | 45,407 | +0.08(+1.58%) |
Sep 20, 2006 | 5.100 | 5.200 | 5.000 | 5.070 | 10,700 | -0.03(-0.59%) |
Sep 19, 2006 | 5.070 | 5.107 | 4.990 | 5.100 | 50,977 | -0.06(-1.16%) |
Sep 18, 2006 | 5.150 | 5.200 | 5.010 | 5.160 | 17,400 | -0.04(-0.77%) |
Sep 15, 2006 | 5.260 | 5.290 | 5.134 | 5.200 | 11,073 | +0.02(+0.39%) |
Sep 14, 2006 | 5.310 | 5.450 | 5.110 | 5.180 | 23,414 | -0.20(-3.72%) |
Sep 13, 2006 | 5.380 | 5.490 | 5.200 | 5.380 | 11,259 | -0.05(-0.92%) |
Sep 12, 2006 | 5.390 | 5.490 | 5.310 | 5.430 | 15,037 | -0.01(-0.18%) |
Sep 11, 2006 | 5.380 | 5.490 | 5.200 | 5.440 | 11,210 | +0.03(+0.55%) |
Sep 08, 2006 | 5.420 | 5.460 | 5.350 | 5.410 | 14,015 | +0.06(+1.12%) |
Sep 07, 2006 | 5.350 | 5.490 | 5.350 | 5.350 | 9,700 | -0.02(-0.37%) |
Sep 06, 2006 | 5.110 | 5.500 | 5.110 | 5.370 | 48,114 | +0.24(+4.68%) |
Sep 05, 2006 | 5.350 | 5.350 | 5.110 | 5.130 | 20,377 | -0.22(-4.11%) |
Sep 01, 2006 | 5.520 | 5.520 | 5.120 | 5.350 | 7,700 | -0.18(-3.25%) |
Aug 31, 2006 | 5.600 | 5.810 | 5.450 | 5.530 | 43,410 | +0.06(+1.10%) |
Aug 30, 2006 | 5.650 | 5.650 | 5.200 | 5.470 | 16,164 | +0.05(+0.92%) |
Aug 29, 2006 | 5.380 | 5.650 | 5.090 | 5.420 | 31,737 | +0.09(+1.69%) |
Aug 28, 2006 | 5.040 | 5.440 | 4.870 | 5.330 | 31,318 | +0.43(+8.78%) |
Aug 25, 2006 | 4.970 | 5.050 | 4.900 | 4.900 | 39,628 | -0.02(-0.41%) |
Aug 24, 2006 | 4.910 | 5.120 | 4.850 | 4.920 | 54,050 | -0.01(-0.20%) |
Aug 23, 2006 | 4.927 | 5.160 | 4.880 | 4.930 | 28,863 | -0.08(-1.60%) |
Aug 22, 2006 | 4.960 | 5.070 | 4.800 | 5.010 | 27,900 | +0.07(+1.42%) |
Aug 21, 2006 | 5.450 | 5.450 | 4.780 | 4.940 | 34,721 | -0.24(-4.63%) |
Aug 18, 2006 | 5.350 | 5.350 | 4.970 | 5.180 | 36,349 | -0.04(-0.77%) |
Aug 17, 2006 | 5.270 | 5.319 | 5.150 | 5.220 | 4,500 | +0.05(+0.97%) |
Aug 16, 2006 | 4.960 | 5.490 | 4.960 | 5.170 | 23,908 | +0.16(+3.19%) |
Aug 15, 2006 | 4.980 | 5.120 | 4.980 | 5.010 | 22,352 | +0.11(+2.24%) |
Aug 14, 2006 | 5.200 | 5.350 | 4.900 | 4.900 | 54,438 | -0.30(-5.77%) |
Aug 11, 2006 | 5.290 | 5.290 | 4.820 | 5.200 | 32,979 | -0.18(-3.35%) |
Aug 10, 2006 | 5.410 | 5.550 | 5.260 | 5.380 | 37,842 | -0.05(-0.92%) |
Aug 09, 2006 | 5.420 | 5.440 | 5.250 | 5.430 | 11,510 | +0.06(+1.12%) |
Aug 08, 2006 | 5.310 | 5.650 | 5.210 | 5.370 | 15,364 | +0.01(+0.18%) |
Aug 07, 2006 | 5.750 | 5.800 | 5.300 | 5.360 | 27,525 | -0.39(-6.78%) |
Aug 04, 2006 | 5.700 | 5.800 | 5.650 | 5.750 | 11,000 | +0.14(+2.50%) |
Aug 03, 2006 | 5.700 | 5.800 | 5.500 | 5.610 | 15,781 | +0.13(+2.37%) |
Aug 02, 2006 | 5.550 | 5.690 | 5.220 | 5.480 | 7,655 | +0.03(+0.55%) |