Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.481 | 5.655 | 5.365 | 5.545 | 27,810 | +0.07(+1.27%) |
Mar 29, 2007 | 5.475 | 5.536 | 5.378 | 5.475 | 22,715 | +0.06(+1.11%) |
Mar 28, 2007 | 5.418 | 5.491 | 5.355 | 5.415 | 18,728 | -0.05(-0.86%) |
Mar 27, 2007 | 5.425 | 5.551 | 5.390 | 5.463 | 24,911 | +0.09(+1.58%) |
Mar 26, 2007 | 5.469 | 5.592 | 5.333 | 5.378 | 42,929 | -0.05(-0.99%) |
Mar 23, 2007 | 5.466 | 5.592 | 5.355 | 5.431 | 51,792 | -0.08(-1.37%) |
Mar 22, 2007 | 5.535 | 5.576 | 5.507 | 5.507 | 6,872 | -0.07(-1.24%) |
Mar 21, 2007 | 5.529 | 5.589 | 5.526 | 5.576 | 5,764 | +0.03(+0.57%) |
Mar 20, 2007 | 5.519 | 5.596 | 5.486 | 5.545 | 22,667 | -0.05(-0.84%) |
Mar 19, 2007 | 5.481 | 5.592 | 5.466 | 5.592 | 12,697 | +0.07(+1.25%) |
Mar 16, 2007 | 5.497 | 5.592 | 5.485 | 5.522 | 8,929 | -0.07(-1.24%) |
Mar 15, 2007 | 5.371 | 5.652 | 5.371 | 5.592 | 48,976 | +0.23(+4.29%) |
Mar 14, 2007 | 5.248 | 5.434 | 5.248 | 5.362 | 39,497 | -0.08(-1.50%) |
Mar 13, 2007 | 5.926 | 5.737 | 4.587 | 5.444 | 1,303,670 | -0.48(-8.13%) |
Mar 12, 2007 | 5.784 | 5.953 | 5.718 | 5.926 | 23,267 | +0.24(+4.27%) |
Mar 09, 2007 | 5.655 | 5.746 | 5.459 | 5.683 | 228,391 | +0.08(+1.41%) |
Mar 08, 2007 | 5.608 | 5.809 | 5.592 | 5.604 | 31,482 | +0.04(+0.79%) |
Mar 07, 2007 | 5.781 | 5.831 | 5.560 | 5.560 | 61,619 | -0.25(-4.23%) |
Mar 06, 2007 | 5.844 | 5.875 | 5.513 | 5.806 | 60,508 | +0.12(+2.04%) |
Mar 05, 2007 | 5.655 | 5.787 | 5.365 | 5.690 | 86,541 | +0.02(+0.40%) |
Mar 02, 2007 | 5.882 | 5.882 | 5.655 | 5.667 | 26,448 | -0.03(-0.61%) |
Mar 01, 2007 | 5.639 | 5.872 | 5.359 | 5.702 | 85,404 | +0.06(+1.12%) |
Feb 28, 2007 | 5.743 | 5.954 | 5.623 | 5.639 | 47,827 | -0.18(-3.14%) |
Feb 27, 2007 | 5.986 | 5.986 | 5.563 | 5.822 | 71,361 | -0.16(-2.74%) |
Feb 26, 2007 | 6.212 | 6.297 | 5.856 | 5.986 | 76,951 | -0.23(-3.65%) |
Feb 23, 2007 | 6.159 | 6.301 | 6.143 | 6.212 | 40,939 | +0.08(+1.34%) |
Feb 22, 2007 | 6.619 | 6.619 | 5.998 | 6.130 | 113,043 | -0.51(-7.73%) |
Feb 21, 2007 | 6.616 | 6.904 | 6.458 | 6.644 | 128,651 | +0.05(+0.75%) |
Feb 20, 2007 | 6.442 | 6.647 | 6.442 | 6.594 | 29,448 | +0.10(+1.61%) |
Feb 16, 2007 | 6.263 | 6.493 | 6.263 | 6.490 | 16,150 | +0.23(+3.67%) |
Feb 15, 2007 | 6.537 | 6.616 | 6.203 | 6.260 | 52,465 | -0.23(-3.54%) |
Feb 14, 2007 | 6.537 | 6.616 | 6.490 | 6.490 | 106,688 | -0.03(-0.43%) |
Feb 13, 2007 | 6.606 | 6.631 | 6.471 | 6.518 | 83,224 | +0.02(+0.34%) |
Feb 12, 2007 | 6.256 | 6.581 | 6.171 | 6.496 | 78,726 | +0.31(+5.04%) |
Feb 09, 2007 | 5.913 | 6.212 | 5.913 | 6.184 | 88,775 | +0.23(+3.92%) |
Feb 08, 2007 | 5.841 | 5.957 | 5.828 | 5.951 | 37,460 | +0.06(+1.07%) |
Feb 07, 2007 | 5.780 | 5.888 | 5.652 | 5.888 | 33,676 | +0.21(+3.66%) |
Feb 06, 2007 | 5.680 | 5.822 | 5.680 | 5.680 | 26,515 | +0.03(+0.45%) |
Feb 05, 2007 | 5.986 | 6.117 | 5.655 | 5.655 | 116,528 | -0.27(-4.57%) |
Feb 02, 2007 | 5.734 | 5.941 | 5.696 | 5.926 | 106,221 | +0.18(+3.07%) |
Feb 01, 2007 | 5.856 | 5.899 | 5.579 | 5.749 | 94,794 | -0.08(-1.35%) |
Jan 31, 2007 | 5.805 | 5.847 | 5.593 | 5.828 | 70,184 | +0.05(+0.93%) |
Jan 30, 2007 | 5.671 | 5.812 | 5.548 | 5.774 | 44,808 | +0.14(+2.40%) |
Jan 29, 2007 | 5.519 | 5.661 | 5.327 | 5.639 | 33,927 | +0.03(+0.56%) |
Jan 26, 2007 | 5.463 | 5.608 | 5.463 | 5.608 | 19,385 | +0.14(+2.65%) |
Jan 25, 2007 | 5.513 | 5.609 | 5.434 | 5.463 | 27,476 | -0.05(-0.91%) |
Jan 24, 2007 | 5.652 | 5.658 | 5.485 | 5.513 | 37,006 | +0.00(+0.06%) |
Jan 23, 2007 | 5.598 | 5.609 | 5.464 | 5.510 | 36,587 | -0.03(-0.63%) |
Jan 22, 2007 | 5.812 | 5.841 | 5.495 | 5.545 | 104,126 | -0.25(-4.35%) |
Jan 19, 2007 | 5.913 | 5.913 | 5.677 | 5.797 | 46,551 | -0.01(-0.17%) |
Jan 18, 2007 | 5.730 | 5.910 | 5.677 | 5.806 | 23,318 | +0.08(+1.33%) |
Jan 17, 2007 | 5.771 | 5.790 | 5.292 | 5.730 | 35,301 | -0.13(-2.20%) |
Jan 16, 2007 | 5.888 | 5.938 | 5.860 | 5.860 | 45,113 | +0.02(+0.32%) |
Jan 12, 2007 | 5.828 | 5.982 | 5.828 | 5.841 | 53,883 | -0.02(-0.32%) |
Jan 11, 2007 | 5.667 | 5.860 | 5.664 | 5.860 | 54,687 | +0.24(+4.32%) |
Jan 10, 2007 | 5.582 | 5.658 | 5.472 | 5.617 | 15,512 | +0.05(+0.85%) |
Jan 09, 2007 | 5.513 | 5.664 | 5.500 | 5.570 | 90,807 | +0.11(+2.08%) |
Jan 08, 2007 | 5.589 | 5.592 | 5.324 | 5.456 | 38,685 | -0.09(-1.54%) |
Jan 05, 2007 | 5.513 | 5.576 | 5.481 | 5.541 | 66,295 | +0.06(+1.03%) |
Jan 04, 2007 | 5.355 | 5.567 | 5.342 | 5.485 | 67,622 | +0.15(+2.88%) |
Jan 03, 2007 | 5.340 | 5.379 | 5.327 | 5.331 | 52,772 | -0.07(-1.21%) |
Dec 29, 2006 | 5.387 | 5.409 | 5.352 | 5.396 | 29,521 | +0.06(+1.18%) |
Dec 28, 2006 | 5.387 | 5.431 | 5.318 | 5.333 | 28,844 | -0.04(-0.70%) |
Dec 27, 2006 | 5.277 | 5.415 | 5.277 | 5.371 | 32,200 | +0.09(+1.79%) |
Dec 26, 2006 | 5.264 | 5.277 | 5.229 | 5.277 | 6,031 | +0.06(+1.21%) |
Dec 22, 2006 | 5.197 | 5.286 | 5.166 | 5.214 | 42,491 | +0.02(+0.42%) |
Dec 21, 2006 | 5.263 | 5.263 | 5.170 | 5.192 | 15,277 | -0.03(-0.48%) |
Dec 20, 2006 | 5.198 | 5.330 | 5.094 | 5.217 | 19,947 | -0.03(-0.55%) |
Dec 19, 2006 | 5.139 | 5.346 | 5.139 | 5.246 | 11,951 | -0.07(-1.29%) |
Dec 18, 2006 | 5.151 | 5.415 | 5.151 | 5.315 | 5,555 | +0.08(+1.57%) |
Dec 15, 2006 | 5.355 | 5.444 | 5.198 | 5.233 | 36,948 | -0.12(-2.29%) |
Dec 14, 2006 | 5.264 | 5.450 | 5.264 | 5.355 | 18,896 | +0.04(+0.80%) |
Dec 13, 2006 | 5.434 | 5.522 | 5.289 | 5.313 | 42,021 | -0.16(-2.85%) |
Dec 12, 2006 | 5.425 | 5.494 | 5.425 | 5.469 | 2,539 | +0.01(+0.17%) |
Dec 11, 2006 | 5.292 | 5.491 | 5.292 | 5.459 | 31,885 | +0.16(+2.97%) |
Dec 08, 2006 | 5.355 | 5.456 | 5.264 | 5.302 | 65,028 | -0.05(-1.00%) |
Dec 07, 2006 | 5.368 | 5.463 | 5.324 | 5.355 | 12,697 | +0.03(+0.53%) |
Dec 06, 2006 | 5.499 | 5.499 | 5.289 | 5.327 | 43,170 | -0.14(-2.54%) |
Dec 05, 2006 | 5.522 | 5.522 | 5.428 | 5.466 | 68,749 | -0.05(-0.86%) |
Dec 04, 2006 | 5.501 | 5.564 | 5.406 | 5.513 | 85,122 | +0.04(+0.75%) |
Dec 01, 2006 | 5.343 | 5.481 | 5.343 | 5.472 | 28,159 | +0.02(+0.40%) |
Nov 30, 2006 | 5.482 | 5.483 | 5.371 | 5.450 | 39,678 | +0.09(+1.70%) |
Nov 29, 2006 | 5.261 | 5.415 | 5.072 | 5.359 | 64,222 | +0.12(+2.35%) |
Nov 28, 2006 | 5.009 | 5.261 | 4.990 | 5.236 | 49,433 | +0.11(+2.21%) |
Nov 27, 2006 | 5.167 | 5.326 | 5.018 | 5.122 | 24,950 | -0.16(-3.07%) |
Nov 24, 2006 | 5.245 | 5.285 | 5.245 | 5.285 | 952 | +0.04(+0.75%) |
Nov 22, 2006 | 5.198 | 5.302 | 5.198 | 5.245 | 17,557 | +0.04(+0.85%) |
Nov 21, 2006 | 5.056 | 5.355 | 5.009 | 5.201 | 56,594 | +0.10(+2.04%) |
Nov 20, 2006 | 5.154 | 5.195 | 5.044 | 5.097 | 33,879 | -0.02(-0.37%) |
Nov 17, 2006 | 5.198 | 5.198 | 5.078 | 5.116 | 44,275 | -0.14(-2.75%) |
Nov 16, 2006 | 5.283 | 5.428 | 5.233 | 5.261 | 28,245 | +0.01(+0.24%) |
Nov 15, 2006 | 5.437 | 5.509 | 5.226 | 5.248 | 43,021 | -0.08(-1.52%) |
Nov 14, 2006 | 5.156 | 5.393 | 5.156 | 5.329 | 21,753 | +0.13(+2.43%) |
Nov 13, 2006 | 5.059 | 5.340 | 4.911 | 5.203 | 94,467 | +0.16(+3.22%) |
Nov 10, 2006 | 5.305 | 5.305 | 5.037 | 5.040 | 44,545 | -0.31(-5.77%) |
Nov 09, 2006 | 5.510 | 5.667 | 5.217 | 5.349 | 105,501 | +0.07(+1.29%) |
Nov 08, 2006 | 5.470 | 5.472 | 5.217 | 5.281 | 38,440 | -0.17(-3.05%) |
Nov 07, 2006 | 5.466 | 5.466 | 5.368 | 5.447 | 3,606 | -0.01(-0.17%) |
Nov 06, 2006 | 5.452 | 5.478 | 5.406 | 5.456 | 8,119 | +0.02(+0.29%) |
Nov 03, 2006 | 5.434 | 5.497 | 5.352 | 5.441 | 21,947 | +0.03(+0.64%) |
Nov 02, 2006 | 5.371 | 5.623 | 5.371 | 5.406 | 37,656 | -0.09(-1.67%) |
Nov 01, 2006 | 5.456 | 5.498 | 5.340 | 5.498 | 10,024 | -0.01(-0.16%) |
Oct 31, 2006 | 5.513 | 5.513 | 5.348 | 5.507 | 14,630 | +0.09(+1.75%) |
Oct 30, 2006 | 5.437 | 5.641 | 5.362 | 5.412 | 29,054 | -0.08(-1.38%) |
Oct 27, 2006 | 5.436 | 5.671 | 5.352 | 5.488 | 56,401 | +0.06(+1.04%) |
Oct 26, 2006 | 5.387 | 5.551 | 5.277 | 5.431 | 64,914 | +0.03(+0.52%) |
Oct 25, 2006 | 5.403 | 5.403 | 5.292 | 5.403 | 10,868 | +0.01(+0.23%) |
Oct 24, 2006 | 5.418 | 5.418 | 5.324 | 5.390 | 5,872 | -0.02(-0.35%) |
Oct 23, 2006 | 5.330 | 5.455 | 5.308 | 5.409 | 35,431 | +0.07(+1.31%) |
Oct 20, 2006 | 5.277 | 5.346 | 5.201 | 5.339 | 7,926 | +0.02(+0.34%) |
Oct 19, 2006 | 5.323 | 5.368 | 5.318 | 5.321 | 16,785 | +0.06(+1.14%) |
Oct 18, 2006 | 5.338 | 5.338 | 4.943 | 5.261 | 68,831 | -0.08(-1.47%) |
Oct 17, 2006 | 5.355 | 5.497 | 5.340 | 5.340 | 60,934 | -0.01(-0.24%) |
Oct 16, 2006 | 5.063 | 5.355 | 5.053 | 5.352 | 58,181 | +0.30(+5.84%) |
Oct 13, 2006 | 5.097 | 5.097 | 4.836 | 5.057 | 5,713 | +0.09(+1.72%) |
Oct 12, 2006 | 4.996 | 5.100 | 4.921 | 4.972 | 28,124 | +0.03(+0.65%) |
Oct 11, 2006 | 5.066 | 5.066 | 4.877 | 4.940 | 11,776 | -0.09(-1.88%) |
Oct 10, 2006 | 5.105 | 5.119 | 4.984 | 5.034 | 31,892 | -0.02(-0.37%) |
Oct 09, 2006 | 5.119 | 5.119 | 5.018 | 5.053 | 19,998 | +0.01(+0.25%) |
Oct 06, 2006 | 5.207 | 5.207 | 4.741 | 5.040 | 55,048 | +0.11(+2.24%) |
Oct 05, 2006 | 4.747 | 4.962 | 4.694 | 4.930 | 16,665 | +0.14(+2.83%) |
Oct 04, 2006 | 4.527 | 4.795 | 4.502 | 4.795 | 23,902 | +0.25(+5.55%) |
Oct 03, 2006 | 4.788 | 4.788 | 4.429 | 4.543 | 105,945 | -0.20(-4.12%) |
Oct 02, 2006 | 5.005 | 5.181 | 4.691 | 4.738 | 53,458 | -0.22(-4.51%) |
Sep 29, 2006 | 4.815 | 4.971 | 4.815 | 4.962 | 61,188 | +0.04(+0.77%) |
Sep 28, 2006 | 4.902 | 4.981 | 4.795 | 4.924 | 33,815 | -0.01(-0.19%) |
Sep 27, 2006 | 4.883 | 4.984 | 4.883 | 4.933 | 8,659 | -0.08(-1.51%) |
Sep 26, 2006 | 4.908 | 5.009 | 4.795 | 5.009 | 18,239 | +0.06(+1.27%) |
Sep 25, 2006 | 4.848 | 4.977 | 4.785 | 4.946 | 55,648 | +0.04(+0.77%) |
Sep 22, 2006 | 4.911 | 4.911 | 4.908 | 4.908 | 1,587 | +0.00(+0.00%) |
Sep 21, 2006 | 5.034 | 5.034 | 4.749 | 4.908 | 33,898 | -0.16(-3.23%) |
Sep 20, 2006 | 5.198 | 5.198 | 4.968 | 5.072 | 24,677 | -0.05(-0.98%) |
Sep 19, 2006 | 5.253 | 5.253 | 5.044 | 5.122 | 8,253 | +0.07(+1.31%) |
Sep 18, 2006 | 5.113 | 5.113 | 5.025 | 5.056 | 4,126 | -0.08(-1.53%) |
Sep 15, 2006 | 5.198 | 5.198 | 5.059 | 5.135 | 31,860 | +0.06(+1.24%) |
Sep 14, 2006 | 4.851 | 5.135 | 4.839 | 5.072 | 30,267 | +0.13(+2.55%) |
Sep 13, 2006 | 4.924 | 5.138 | 4.814 | 4.946 | 16,347 | -0.02(-0.32%) |
Sep 12, 2006 | 4.823 | 5.040 | 4.634 | 4.962 | 41,945 | +0.11(+2.27%) |
Sep 11, 2006 | 5.088 | 5.088 | 4.851 | 4.851 | 22,521 | -0.17(-3.39%) |
Sep 08, 2006 | 5.075 | 5.088 | 4.962 | 5.022 | 23,115 | +0.01(+0.19%) |
Sep 07, 2006 | 5.012 | 5.072 | 4.962 | 5.012 | 66,977 | -0.02(-0.44%) |
Sep 06, 2006 | 5.286 | 5.507 | 4.993 | 5.034 | 148,427 | -0.18(-3.44%) |
Sep 05, 2006 | 5.173 | 5.236 | 5.135 | 5.214 | 82,684 | +0.08(+1.60%) |
Sep 01, 2006 | 5.119 | 5.258 | 5.034 | 5.132 | 51,214 | +0.11(+2.13%) |
Aug 31, 2006 | 4.946 | 5.040 | 4.837 | 5.025 | 70,355 | +0.05(+0.95%) |
Aug 30, 2006 | 4.829 | 5.103 | 4.829 | 4.977 | 93,324 | +0.15(+3.07%) |
Aug 29, 2006 | 4.696 | 4.829 | 4.647 | 4.829 | 15,484 | +0.18(+3.93%) |
Aug 28, 2006 | 4.699 | 4.699 | 4.568 | 4.647 | 17,877 | +0.04(+0.82%) |
Aug 25, 2006 | 4.763 | 4.763 | 4.477 | 4.609 | 25,997 | +0.01(+0.27%) |
Aug 24, 2006 | 4.694 | 4.694 | 4.477 | 4.596 | 27,502 | -0.18(-3.76%) |
Aug 23, 2006 | 4.841 | 4.841 | 4.722 | 4.776 | 13,408 | -0.08(-1.56%) |
Aug 22, 2006 | 4.880 | 4.883 | 4.732 | 4.851 | 16,585 | +0.11(+2.33%) |
Aug 21, 2006 | 4.877 | 4.883 | 4.725 | 4.741 | 10,164 | -0.14(-2.78%) |
Aug 18, 2006 | 4.921 | 4.921 | 4.770 | 4.877 | 3,809 | -0.08(-1.65%) |
Aug 17, 2006 | 4.823 | 4.959 | 4.804 | 4.959 | 15,452 | +0.11(+2.21%) |
Aug 16, 2006 | 4.924 | 4.938 | 4.606 | 4.851 | 31,882 | -0.02(-0.32%) |
Aug 15, 2006 | 4.552 | 4.877 | 4.520 | 4.867 | 48,452 | +0.42(+9.42%) |
Aug 14, 2006 | 4.681 | 4.725 | 4.445 | 4.448 | 36,234 | -0.09(-2.01%) |
Aug 11, 2006 | 4.505 | 4.558 | 4.410 | 4.539 | 17,493 | +0.05(+1.12%) |
Aug 10, 2006 | 4.461 | 4.533 | 4.442 | 4.489 | 21,147 | +0.05(+1.06%) |
Aug 09, 2006 | 4.521 | 4.545 | 4.373 | 4.442 | 42,869 | -0.05(-1.05%) |
Aug 08, 2006 | 4.414 | 4.508 | 4.414 | 4.489 | 46,059 | -0.02(-0.35%) |
Aug 07, 2006 | 4.464 | 4.552 | 4.426 | 4.505 | 67,339 | -0.06(-1.22%) |
Aug 04, 2006 | 4.511 | 4.688 | 4.429 | 4.560 | 143,234 | +0.03(+0.74%) |
Aug 03, 2006 | 4.489 | 4.703 | 4.410 | 4.527 | 244,282 | +0.43(+10.54%) |
Aug 02, 2006 | 3.988 | 4.110 | 3.859 | 4.095 | 71,285 | -0.03(-0.76%) |
Aug 01, 2006 | 4.058 | 4.127 | 4.058 | 4.127 | 4,282 | -0.02(-0.46%) |
Jul 31, 2006 | 4.004 | 4.146 | 4.004 | 4.146 | 1,587 | -0.05(-1.28%) |
Jul 28, 2006 | 4.114 | 4.228 | 4.001 | 4.199 | 7,300 | +0.09(+2.15%) |
Jul 27, 2006 | 4.179 | 4.253 | 4.088 | 4.111 | 27,679 | -0.02(-0.38%) |
Jul 26, 2006 | 4.151 | 4.239 | 4.095 | 4.127 | 28,657 | -0.04(-1.03%) |
Jul 25, 2006 | 4.239 | 4.239 | 4.095 | 4.170 | 1,904 | -0.00(-0.11%) |
Jul 24, 2006 | 3.753 | 4.313 | 3.753 | 4.174 | 14,224 | -0.04(-0.97%) |
Jul 21, 2006 | 4.225 | 4.284 | 4.190 | 4.215 | 16,404 | -0.07(-1.53%) |
Jul 20, 2006 | 4.177 | 4.281 | 4.080 | 4.281 | 52,039 | +0.10(+2.47%) |
Jul 19, 2006 | 4.099 | 4.231 | 4.095 | 4.177 | 12,198 | +0.05(+1.22%) |
Jul 18, 2006 | 4.143 | 4.146 | 4.095 | 4.127 | 77,040 | -0.01(-0.23%) |
Jul 17, 2006 | 3.903 | 4.136 | 3.903 | 4.136 | 28,410 | +0.02(+0.54%) |
Jul 14, 2006 | 4.017 | 4.133 | 4.017 | 4.114 | 19,661 | +0.02(+0.46%) |
Jul 13, 2006 | 4.001 | 4.146 | 3.821 | 4.095 | 10,614 | +0.11(+2.69%) |
Jul 12, 2006 | 4.089 | 4.089 | 3.947 | 3.988 | 6,926 | -0.09(-2.13%) |
Jul 11, 2006 | 4.023 | 4.075 | 3.878 | 4.075 | 23,185 | +0.04(+1.06%) |
Jul 10, 2006 | 4.023 | 4.146 | 4.023 | 4.032 | 11,837 | -0.17(-4.12%) |
Jul 07, 2006 | 4.272 | 4.300 | 4.206 | 4.206 | 17,458 | -0.02(-0.52%) |
Jul 06, 2006 | 4.302 | 4.302 | 4.228 | 4.228 | 6,031 | +0.02(+0.55%) |
Jul 05, 2006 | 3.963 | 4.310 | 3.963 | 4.204 | 24,819 | +0.15(+3.62%) |
Jul 03, 2006 | 4.271 | 4.271 | 4.058 | 4.058 | 749 | -0.16(-3.74%) |
Jun 30, 2006 | 3.620 | 4.221 | 3.620 | 4.215 | 23,480 | +0.34(+8.78%) |
Jun 29, 2006 | 3.906 | 3.985 | 3.834 | 3.875 | 28,886 | +0.10(+2.56%) |
Jun 28, 2006 | 3.765 | 3.780 | 3.623 | 3.778 | 12,157 | +0.12(+3.30%) |
Jun 27, 2006 | 3.680 | 3.730 | 3.642 | 3.657 | 42,285 | -0.02(-0.60%) |
Jun 26, 2006 | 3.667 | 3.780 | 3.563 | 3.680 | 24,759 | -0.02(-0.60%) |
Jun 23, 2006 | 3.837 | 3.886 | 3.497 | 3.702 | 34,860 | -0.15(-4.00%) |
Jun 22, 2006 | 3.761 | 3.856 | 3.695 | 3.856 | 28,416 | +0.01(+0.33%) |
Jun 21, 2006 | 3.730 | 3.845 | 3.481 | 3.843 | 82,363 | +0.08(+2.09%) |
Jun 20, 2006 | 3.812 | 3.812 | 3.708 | 3.765 | 33,184 | -0.02(-0.42%) |
Jun 19, 2006 | 3.780 | 4.041 | 3.686 | 3.780 | 51,442 | -0.06(-1.64%) |
Jun 16, 2006 | 3.821 | 3.929 | 3.777 | 3.843 | 71,701 | -0.11(-2.79%) |
Jun 15, 2006 | 3.928 | 4.026 | 3.780 | 3.954 | 41,434 | +0.02(+0.56%) |
Jun 14, 2006 | 4.061 | 4.124 | 3.821 | 3.932 | 65,213 | -0.21(-5.10%) |
Jun 13, 2006 | 4.410 | 4.423 | 4.143 | 4.143 | 24,143 | -0.25(-5.71%) |
Jun 12, 2006 | 4.379 | 4.393 | 4.228 | 4.393 | 16,188 | -0.01(-0.31%) |
Jun 09, 2006 | 4.253 | 4.412 | 4.162 | 4.407 | 23,172 | +0.05(+1.15%) |
Jun 08, 2006 | 4.410 | 4.410 | 4.347 | 4.357 | 38,250 | -0.13(-2.95%) |
Jun 07, 2006 | 4.288 | 4.489 | 4.288 | 4.489 | 24,470 | +0.08(+1.71%) |
Jun 06, 2006 | 4.475 | 4.489 | 4.414 | 4.414 | 3,809 | -0.08(-1.68%) |
Jun 05, 2006 | 4.423 | 4.489 | 4.407 | 4.489 | 20,864 | +0.08(+1.79%) |
Jun 02, 2006 | 4.407 | 4.466 | 4.379 | 4.410 | 17,274 | +0.00(+0.00%) |
Jun 01, 2006 | 4.423 | 4.423 | 4.278 | 4.410 | 15,500 | +0.02(+0.36%) |
May 31, 2006 | 4.314 | 4.425 | 4.256 | 4.395 | 26,251 | +0.08(+1.90%) |
May 30, 2006 | 4.105 | 4.410 | 3.465 | 4.313 | 124,766 | -0.13(-2.91%) |
May 26, 2006 | 4.351 | 4.489 | 4.351 | 4.442 | 15,236 | +0.00(+0.00%) |
May 25, 2006 | 4.568 | 4.568 | 4.426 | 4.442 | 14,382 | -0.13(-2.78%) |
May 24, 2006 | 4.473 | 4.569 | 4.401 | 4.569 | 5,409 | +0.07(+1.49%) |
May 23, 2006 | 4.310 | 4.599 | 4.303 | 4.502 | 37,542 | +0.13(+2.88%) |
May 22, 2006 | 4.432 | 4.489 | 4.347 | 4.376 | 14,592 | -0.13(-2.87%) |
May 19, 2006 | 4.524 | 4.538 | 4.432 | 4.505 | 11,983 | -0.10(-2.12%) |
May 18, 2006 | 4.647 | 4.647 | 4.388 | 4.603 | 10,846 | +0.02(+0.48%) |
May 17, 2006 | 4.379 | 4.671 | 4.379 | 4.581 | 14,655 | -0.00(-0.07%) |
May 16, 2006 | 4.618 | 4.670 | 4.419 | 4.584 | 17,039 | -0.03(-0.75%) |
May 15, 2006 | 4.829 | 4.829 | 4.618 | 4.618 | 41,650 | -0.12(-2.53%) |
May 12, 2006 | 4.804 | 4.804 | 4.725 | 4.738 | 116,055 | +0.01(+0.27%) |
May 11, 2006 | 4.892 | 5.113 | 4.568 | 4.725 | 305,587 | +0.04(+0.94%) |
May 10, 2006 | 4.445 | 4.725 | 4.445 | 4.681 | 67,066 | +0.16(+3.60%) |
May 09, 2006 | 4.577 | 4.577 | 4.518 | 4.519 | 4,564 | +0.01(+0.21%) |
May 08, 2006 | 4.551 | 4.551 | 4.414 | 4.509 | 4,704 | +0.05(+1.02%) |
May 05, 2006 | 4.414 | 4.558 | 4.373 | 4.464 | 27,140 | -0.04(-0.98%) |
May 04, 2006 | 4.533 | 4.545 | 4.325 | 4.508 | 10,395 | +0.05(+1.13%) |
May 03, 2006 | 4.458 | 4.568 | 4.303 | 4.458 | 21,252 | +0.00(+0.00%) |
May 02, 2006 | 4.351 | 4.528 | 4.259 | 4.458 | 59,051 | +0.03(+0.71%) |
May 01, 2006 | 4.467 | 4.512 | 4.401 | 4.426 | 15,366 | -0.12(-2.74%) |
Apr 28, 2006 | 4.672 | 4.672 | 4.363 | 4.551 | 3,809 | +0.07(+1.45%) |
Apr 27, 2006 | 4.483 | 4.502 | 4.473 | 4.486 | 1,587 | -0.00(-0.07%) |
Apr 26, 2006 | 4.445 | 4.558 | 4.410 | 4.489 | 7,300 | -0.06(-1.25%) |
Apr 25, 2006 | 4.559 | 4.691 | 4.546 | 4.546 | 29,076 | +0.00(+0.00%) |
Apr 24, 2006 | 4.577 | 4.653 | 4.439 | 4.546 | 10,459 | +0.04(+0.98%) |
Apr 21, 2006 | 4.521 | 4.710 | 4.489 | 4.502 | 75,247 | -0.02(-0.42%) |
Apr 20, 2006 | 4.177 | 4.568 | 4.105 | 4.521 | 92,004 | +0.17(+3.91%) |
Apr 19, 2006 | 4.114 | 4.386 | 4.114 | 4.351 | 83,376 | +0.21(+4.96%) |
Apr 18, 2006 | 4.127 | 4.157 | 4.111 | 4.145 | 12,659 | -0.01(-0.17%) |
Apr 17, 2006 | 4.114 | 4.212 | 4.114 | 4.152 | 16,617 | -0.04(-0.96%) |
Apr 13, 2006 | 4.247 | 4.247 | 4.105 | 4.192 | 23,194 | -0.01(-0.24%) |
Apr 12, 2006 | 4.175 | 4.236 | 4.152 | 4.202 | 7,872 | +0.07(+1.60%) |
Apr 11, 2006 | 4.262 | 4.262 | 4.114 | 4.136 | 14,360 | +0.01(+0.31%) |
Apr 10, 2006 | 4.329 | 4.329 | 4.086 | 4.124 | 29,657 | -0.13(-2.97%) |
Apr 07, 2006 | 4.311 | 4.311 | 4.130 | 4.250 | 26,096 | -0.05(-1.17%) |
Apr 06, 2006 | 4.332 | 4.332 | 4.247 | 4.300 | 21,947 | -0.03(-0.65%) |
Apr 05, 2006 | 4.036 | 4.329 | 4.036 | 4.329 | 41,056 | +0.17(+4.09%) |
Apr 04, 2006 | 4.151 | 4.257 | 3.998 | 4.158 | 13,728 | +0.05(+1.15%) |