Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.600 | 9.630 | 9.460 | 9.510 | 335,874 | -0.11(-1.14%) |
Apr 27, 2007 | 9.730 | 9.750 | 9.530 | 9.620 | 271,476 | -0.23(-2.34%) |
Apr 26, 2007 | 9.770 | 9.920 | 9.600 | 9.850 | 401,839 | +0.13(+1.34%) |
Apr 25, 2007 | 9.790 | 9.830 | 9.140 | 9.720 | 744,771 | -0.22(-2.19%) |
Apr 24, 2007 | 9.500 | 9.950 | 9.472 | 9.938 | 1,509,212 | +0.48(+5.05%) |
Apr 23, 2007 | 9.080 | 9.600 | 9.000 | 9.460 | 632,102 | +0.38(+4.19%) |
Apr 20, 2007 | 9.160 | 9.160 | 8.920 | 9.080 | 169,128 | +0.03(+0.33%) |
Apr 19, 2007 | 9.120 | 9.200 | 8.960 | 9.050 | 381,354 | -0.24(-2.58%) |
Apr 18, 2007 | 9.030 | 9.300 | 9.020 | 9.290 | 212,614 | +0.11(+1.20%) |
Apr 17, 2007 | 9.250 | 9.290 | 9.020 | 9.180 | 193,190 | +0.00(+0.00%) |
Apr 16, 2007 | 9.250 | 9.310 | 9.100 | 9.180 | 265,503 | +0.05(+0.55%) |
Apr 13, 2007 | 9.010 | 9.140 | 8.809 | 9.130 | 258,407 | +0.04(+0.44%) |
Apr 12, 2007 | 8.870 | 9.190 | 8.750 | 9.090 | 369,847 | +0.21(+2.36%) |
Apr 11, 2007 | 8.680 | 8.900 | 8.570 | 8.880 | 348,814 | +0.26(+2.96%) |
Apr 10, 2007 | 8.530 | 8.660 | 8.490 | 8.625 | 299,528 | +0.12(+1.47%) |
Apr 09, 2007 | 8.420 | 8.530 | 8.310 | 8.500 | 285,331 | +0.02(+0.24%) |
Apr 05, 2007 | 8.530 | 8.590 | 8.300 | 8.480 | 411,996 | -0.16(-1.85%) |
Apr 04, 2007 | 8.440 | 8.640 | 8.440 | 8.640 | 239,206 | +0.23(+2.73%) |
Apr 03, 2007 | 8.310 | 9.050 | 8.190 | 8.410 | 221,192 | +0.17(+2.06%) |
Apr 02, 2007 | 8.190 | 8.270 | 8.040 | 8.240 | 193,454 | +0.05(+0.61%) |
Mar 30, 2007 | 7.850 | 8.200 | 7.850 | 8.190 | 195,862 | +0.24(+3.02%) |
Mar 29, 2007 | 8.060 | 8.060 | 7.880 | 7.950 | 110,857 | -0.11(-1.36%) |
Mar 28, 2007 | 8.150 | 8.150 | 7.950 | 8.060 | 145,813 | -0.09(-1.10%) |
Mar 27, 2007 | 8.210 | 8.480 | 8.060 | 8.150 | 244,499 | +0.09(+1.12%) |
Mar 26, 2007 | 8.030 | 8.250 | 7.960 | 8.060 | 143,135 | +0.03(+0.37%) |
Mar 23, 2007 | 8.170 | 8.180 | 7.900 | 8.030 | 167,084 | -0.16(-1.95%) |
Mar 22, 2007 | 8.360 | 8.370 | 7.940 | 8.190 | 492,919 | -0.17(-2.03%) |
Mar 21, 2007 | 7.980 | 8.360 | 7.760 | 8.360 | 561,016 | +0.39(+4.89%) |
Mar 20, 2007 | 7.380 | 7.970 | 7.350 | 7.970 | 741,837 | +0.60(+8.14%) |
Mar 19, 2007 | 7.170 | 7.400 | 7.020 | 7.370 | 237,671 | +0.31(+4.39%) |
Mar 16, 2007 | 7.360 | 7.360 | 6.930 | 7.060 | 205,032 | -0.23(-3.16%) |
Mar 15, 2007 | 7.200 | 7.410 | 7.200 | 7.290 | 104,329 | +0.02(+0.28%) |
Mar 14, 2007 | 7.340 | 7.350 | 7.060 | 7.270 | 194,058 | +0.08(+1.11%) |
Mar 13, 2007 | 7.650 | 7.680 | 7.160 | 7.190 | 236,245 | -0.46(-6.01%) |
Mar 12, 2007 | 7.510 | 7.700 | 7.470 | 7.650 | 115,665 | +0.10(+1.32%) |
Mar 09, 2007 | 7.590 | 7.690 | 7.450 | 7.550 | 301,578 | -0.14(-1.82%) |
Mar 08, 2007 | 7.310 | 7.710 | 7.260 | 7.690 | 324,687 | +0.50(+6.95%) |
Mar 07, 2007 | 7.280 | 7.350 | 7.090 | 7.190 | 152,095 | -0.13(-1.78%) |
Mar 06, 2007 | 7.090 | 7.340 | 7.000 | 7.320 | 386,418 | +0.27(+3.83%) |
Mar 05, 2007 | 7.150 | 7.220 | 6.920 | 7.050 | 403,317 | -0.28(-3.82%) |
Mar 02, 2007 | 7.640 | 7.840 | 7.270 | 7.330 | 325,349 | -0.32(-4.18%) |
Mar 01, 2007 | 7.740 | 7.840 | 7.300 | 7.650 | 417,963 | -0.15(-1.92%) |
Feb 28, 2007 | 7.820 | 7.860 | 7.530 | 7.800 | 715,577 | +0.07(+0.91%) |
Feb 27, 2007 | 8.056 | 8.080 | 7.720 | 7.730 | 658,669 | -0.46(-5.62%) |
Feb 26, 2007 | 8.290 | 8.420 | 8.050 | 8.190 | 431,744 | -0.11(-1.33%) |
Feb 23, 2007 | 8.420 | 8.460 | 8.150 | 8.300 | 486,600 | -0.19(-2.24%) |
Feb 22, 2007 | 8.730 | 8.740 | 8.380 | 8.490 | 468,039 | -0.24(-2.75%) |
Feb 21, 2007 | 8.900 | 8.910 | 8.610 | 8.730 | 263,005 | -0.16(-1.80%) |
Feb 20, 2007 | 9.000 | 9.000 | 8.750 | 8.890 | 358,358 | -0.13(-1.44%) |
Feb 16, 2007 | 9.030 | 9.160 | 8.890 | 9.020 | 415,117 | +0.00(+0.00%) |
Feb 15, 2007 | 9.450 | 9.450 | 8.870 | 9.020 | 785,042 | -0.44(-4.65%) |
Feb 14, 2007 | 9.220 | 9.500 | 9.150 | 9.460 | 503,461 | +0.30(+3.28%) |
Feb 13, 2007 | 9.240 | 9.480 | 9.020 | 9.160 | 1,020,894 | +0.39(+4.45%) |
Feb 12, 2007 | 8.630 | 8.870 | 8.520 | 8.770 | 382,548 | +0.13(+1.50%) |
Feb 09, 2007 | 9.000 | 9.040 | 8.450 | 8.640 | 1,156,079 | -0.39(-4.32%) |
Feb 08, 2007 | 9.000 | 9.120 | 8.950 | 9.030 | 356,291 | -0.05(-0.55%) |
Feb 07, 2007 | 9.170 | 9.200 | 8.800 | 9.080 | 769,082 | -0.17(-1.84%) |
Feb 06, 2007 | 9.390 | 9.450 | 9.000 | 9.250 | 1,057,156 | -0.14(-1.49%) |
Feb 05, 2007 | 9.340 | 9.520 | 9.100 | 9.390 | 1,244,778 | +0.09(+0.97%) |
Feb 02, 2007 | 8.300 | 9.340 | 8.250 | 9.300 | 2,131,415 | +0.95(+11.38%) |
Feb 01, 2007 | 7.250 | 8.360 | 7.250 | 8.350 | 1,638,955 | +1.11(+15.33%) |
Jan 31, 2007 | 7.070 | 7.250 | 7.000 | 7.240 | 294,396 | +0.20(+2.84%) |
Jan 30, 2007 | 7.300 | 7.370 | 6.980 | 7.040 | 235,844 | -0.19(-2.63%) |
Jan 29, 2007 | 7.120 | 7.290 | 7.120 | 7.230 | 329,306 | +0.18(+2.55%) |
Jan 26, 2007 | 6.950 | 7.100 | 6.910 | 7.050 | 355,225 | +0.07(+1.00%) |
Jan 25, 2007 | 6.970 | 7.040 | 6.870 | 6.980 | 137,979 | +0.03(+0.43%) |
Jan 24, 2007 | 6.980 | 6.980 | 6.810 | 6.950 | 131,473 | +0.02(+0.29%) |
Jan 23, 2007 | 6.930 | 7.030 | 6.880 | 6.930 | 120,260 | -0.02(-0.29%) |
Jan 22, 2007 | 7.030 | 7.050 | 6.880 | 6.950 | 111,599 | -0.04(-0.57%) |
Jan 19, 2007 | 6.820 | 7.000 | 6.710 | 6.990 | 166,140 | +0.13(+1.90%) |
Jan 18, 2007 | 7.190 | 7.190 | 6.782 | 6.860 | 393,349 | -0.29(-4.06%) |
Jan 17, 2007 | 7.250 | 7.260 | 7.070 | 7.150 | 324,692 | -0.11(-1.52%) |
Jan 16, 2007 | 7.150 | 7.260 | 7.010 | 7.260 | 526,859 | +0.15(+2.11%) |
Jan 12, 2007 | 7.210 | 7.220 | 6.850 | 7.110 | 514,614 | -0.02(-0.28%) |
Jan 11, 2007 | 6.990 | 7.500 | 6.960 | 7.130 | 1,286,880 | +0.24(+3.48%) |
Jan 10, 2007 | 6.430 | 6.980 | 6.330 | 6.890 | 997,011 | +0.49(+7.66%) |
Jan 09, 2007 | 6.750 | 6.760 | 6.290 | 6.400 | 1,607,222 | -0.16(-2.44%) |
Jan 08, 2007 | 6.840 | 6.950 | 6.350 | 6.560 | 5,286,058 | +1.27(+24.01%) |
Jan 05, 2007 | 5.230 | 5.360 | 5.230 | 5.290 | 71,573 | +0.00(+0.00%) |
Jan 04, 2007 | 5.210 | 5.300 | 5.140 | 5.290 | 104,432 | +0.01(+0.19%) |
Jan 03, 2007 | 5.270 | 5.360 | 5.140 | 5.280 | 156,552 | -0.05(-0.94%) |
Dec 29, 2006 | 5.390 | 5.460 | 5.120 | 5.330 | 319,854 | -0.10(-1.84%) |
Dec 28, 2006 | 5.630 | 5.660 | 5.380 | 5.430 | 101,806 | -0.24(-4.15%) |
Dec 27, 2006 | 5.610 | 5.800 | 5.570 | 5.665 | 197,332 | +0.01(+0.27%) |
Dec 26, 2006 | 5.630 | 5.690 | 5.560 | 5.650 | 198,464 | +0.02(+0.36%) |
Dec 22, 2006 | 5.630 | 5.680 | 5.610 | 5.630 | 73,053 | +0.01(+0.18%) |
Dec 21, 2006 | 5.560 | 5.690 | 5.550 | 5.620 | 247,038 | +0.11(+2.00%) |
Dec 20, 2006 | 5.570 | 5.650 | 5.500 | 5.510 | 79,018 | -0.08(-1.43%) |
Dec 19, 2006 | 5.650 | 5.700 | 5.560 | 5.590 | 106,330 | -0.11(-1.93%) |
Dec 18, 2006 | 5.760 | 5.850 | 5.600 | 5.700 | 126,207 | -0.01(-0.18%) |
Dec 15, 2006 | 5.690 | 5.890 | 5.660 | 5.710 | 416,544 | +0.02(+0.35%) |
Dec 14, 2006 | 5.770 | 5.880 | 5.600 | 5.690 | 1,532,891 | -0.04(-0.70%) |
Dec 13, 2006 | 5.960 | 6.030 | 5.700 | 5.730 | 150,036 | -0.12(-2.05%) |
Dec 12, 2006 | 6.170 | 6.280 | 5.810 | 5.850 | 421,509 | -0.23(-3.78%) |
Dec 11, 2006 | 6.190 | 6.350 | 6.050 | 6.080 | 201,987 | -0.07(-1.14%) |
Dec 08, 2006 | 5.990 | 6.180 | 5.850 | 6.150 | 213,853 | +0.24(+4.06%) |
Dec 07, 2006 | 6.120 | 6.160 | 5.910 | 5.910 | 78,528 | -0.21(-3.43%) |
Dec 06, 2006 | 6.220 | 6.280 | 6.100 | 6.120 | 105,042 | -0.10(-1.61%) |
Dec 05, 2006 | 6.210 | 6.330 | 6.050 | 6.220 | 383,698 | +0.02(+0.32%) |
Dec 04, 2006 | 5.740 | 6.300 | 5.580 | 6.200 | 712,739 | +0.45(+7.83%) |
Dec 01, 2006 | 5.520 | 5.760 | 5.480 | 5.750 | 232,261 | +0.25(+4.55%) |
Nov 30, 2006 | 5.470 | 5.750 | 5.340 | 5.500 | 213,000 | +0.02(+0.36%) |
Nov 29, 2006 | 5.330 | 5.480 | 5.290 | 5.480 | 153,740 | +0.16(+3.01%) |
Nov 28, 2006 | 5.300 | 5.400 | 5.190 | 5.320 | 91,489 | +0.03(+0.57%) |
Nov 27, 2006 | 5.520 | 5.640 | 5.260 | 5.290 | 124,206 | -0.28(-5.03%) |
Nov 24, 2006 | 5.460 | 5.670 | 5.430 | 5.570 | 35,969 | +0.08(+1.46%) |
Nov 22, 2006 | 5.650 | 5.650 | 5.430 | 5.490 | 80,402 | -0.11(-1.96%) |
Nov 21, 2006 | 5.500 | 5.700 | 5.490 | 5.600 | 95,972 | +0.08(+1.45%) |
Nov 20, 2006 | 5.480 | 5.610 | 5.350 | 5.520 | 143,829 | +0.05(+0.91%) |
Nov 17, 2006 | 5.270 | 5.490 | 5.090 | 5.470 | 177,933 | +0.20(+3.80%) |
Nov 16, 2006 | 5.500 | 5.500 | 5.230 | 5.270 | 86,558 | -0.19(-3.48%) |
Nov 15, 2006 | 5.310 | 5.460 | 5.250 | 5.460 | 111,453 | +0.14(+2.63%) |
Nov 14, 2006 | 5.340 | 5.370 | 5.170 | 5.320 | 156,489 | -0.04(-0.75%) |
Nov 13, 2006 | 5.530 | 5.600 | 5.330 | 5.360 | 79,395 | -0.13(-2.37%) |
Nov 10, 2006 | 5.550 | 5.590 | 5.290 | 5.490 | 145,244 | -0.03(-0.54%) |
Nov 09, 2006 | 5.620 | 5.740 | 5.400 | 5.520 | 226,258 | -0.10(-1.78%) |
Nov 08, 2006 | 5.860 | 5.890 | 5.570 | 5.620 | 130,340 | -0.23(-3.93%) |
Nov 07, 2006 | 5.710 | 5.970 | 5.640 | 5.850 | 189,745 | +0.14(+2.45%) |
Nov 06, 2006 | 5.530 | 5.740 | 5.400 | 5.710 | 143,906 | +0.21(+3.82%) |
Nov 03, 2006 | 5.440 | 5.530 | 5.400 | 5.500 | 148,844 | +0.10(+1.85%) |
Nov 02, 2006 | 5.310 | 5.430 | 5.222 | 5.400 | 61,158 | +0.08(+1.50%) |
Nov 01, 2006 | 5.360 | 5.400 | 5.210 | 5.320 | 114,861 | +0.02(+0.38%) |
Oct 31, 2006 | 5.210 | 5.430 | 5.210 | 5.300 | 164,234 | +0.09(+1.73%) |
Oct 30, 2006 | 5.140 | 5.240 | 5.110 | 5.210 | 66,075 | +0.07(+1.36%) |
Oct 27, 2006 | 5.140 | 5.250 | 5.110 | 5.140 | 87,979 | +0.01(+0.19%) |
Oct 26, 2006 | 4.870 | 5.140 | 4.870 | 5.130 | 114,535 | +0.31(+6.43%) |
Oct 25, 2006 | 4.920 | 4.960 | 4.750 | 4.820 | 71,918 | +0.00(+0.00%) |
Oct 24, 2006 | 5.030 | 5.120 | 4.740 | 4.820 | 316,007 | -0.28(-5.49%) |
Oct 23, 2006 | 5.150 | 5.200 | 5.050 | 5.100 | 85,664 | +0.00(+0.00%) |
Oct 20, 2006 | 5.180 | 5.250 | 5.060 | 5.100 | 70,231 | -0.07(-1.35%) |
Oct 19, 2006 | 5.230 | 5.230 | 5.100 | 5.170 | 64,088 | +0.04(+0.78%) |
Oct 18, 2006 | 5.100 | 5.230 | 5.050 | 5.130 | 90,245 | +0.03(+0.59%) |
Oct 17, 2006 | 5.080 | 5.120 | 4.990 | 5.100 | 115,208 | +0.04(+0.79%) |
Oct 16, 2006 | 4.950 | 5.080 | 4.950 | 5.060 | 155,291 | +0.06(+1.20%) |
Oct 13, 2006 | 4.915 | 5.000 | 4.790 | 5.000 | 134,718 | +0.11(+2.25%) |
Oct 12, 2006 | 4.980 | 4.990 | 4.880 | 4.890 | 155,309 | -0.06(-1.21%) |
Oct 11, 2006 | 4.930 | 4.950 | 4.910 | 4.950 | 48,847 | +0.02(+0.41%) |
Oct 10, 2006 | 4.990 | 4.990 | 4.910 | 4.930 | 58,848 | -0.06(-1.20%) |
Oct 09, 2006 | 4.940 | 5.000 | 4.900 | 4.990 | 80,324 | +0.07(+1.42%) |
Oct 06, 2006 | 4.950 | 4.980 | 4.900 | 4.920 | 63,746 | -0.03(-0.61%) |
Oct 05, 2006 | 4.730 | 5.000 | 4.710 | 4.950 | 264,387 | +0.18(+3.77%) |
Oct 04, 2006 | 4.670 | 4.810 | 4.660 | 4.770 | 73,683 | +0.06(+1.27%) |
Oct 03, 2006 | 4.830 | 4.830 | 4.670 | 4.710 | 98,349 | -0.11(-2.28%) |
Oct 02, 2006 | 4.880 | 4.880 | 4.690 | 4.820 | 52,815 | -0.04(-0.82%) |
Sep 29, 2006 | 4.790 | 4.940 | 4.760 | 4.860 | 137,580 | +0.07(+1.46%) |
Sep 28, 2006 | 4.760 | 4.840 | 4.747 | 4.790 | 96,952 | +0.03(+0.63%) |
Sep 27, 2006 | 4.720 | 4.810 | 4.530 | 4.760 | 133,421 | +0.00(+0.00%) |
Sep 26, 2006 | 4.500 | 4.800 | 4.500 | 4.760 | 121,467 | +0.28(+6.25%) |
Sep 25, 2006 | 4.350 | 4.530 | 4.350 | 4.480 | 60,472 | +0.13(+2.99%) |
Sep 22, 2006 | 4.490 | 4.490 | 4.300 | 4.350 | 50,135 | -0.12(-2.68%) |
Sep 21, 2006 | 4.600 | 4.630 | 4.470 | 4.470 | 34,601 | -0.12(-2.61%) |
Sep 20, 2006 | 4.610 | 4.640 | 4.540 | 4.590 | 31,011 | +0.02(+0.44%) |
Sep 19, 2006 | 4.605 | 4.620 | 4.570 | 4.570 | 31,077 | -0.03(-0.65%) |
Sep 18, 2006 | 4.600 | 4.642 | 4.570 | 4.600 | 193,034 | -0.01(-0.22%) |
Sep 15, 2006 | 4.770 | 4.770 | 4.500 | 4.610 | 95,361 | -0.13(-2.74%) |
Sep 14, 2006 | 4.800 | 4.820 | 4.500 | 4.740 | 88,762 | -0.06(-1.25%) |
Sep 13, 2006 | 4.670 | 4.800 | 4.620 | 4.800 | 187,893 | +0.14(+3.00%) |
Sep 12, 2006 | 4.570 | 4.670 | 4.530 | 4.660 | 164,217 | +0.06(+1.30%) |
Sep 11, 2006 | 4.420 | 4.630 | 4.310 | 4.600 | 184,901 | +0.16(+3.60%) |
Sep 08, 2006 | 4.410 | 4.450 | 4.270 | 4.440 | 87,016 | +0.02(+0.45%) |
Sep 07, 2006 | 4.460 | 4.485 | 4.300 | 4.420 | 113,800 | -0.03(-0.67%) |
Sep 06, 2006 | 4.480 | 4.540 | 4.430 | 4.450 | 80,481 | -0.07(-1.55%) |
Sep 05, 2006 | 4.540 | 4.600 | 4.420 | 4.520 | 70,314 | -0.04(-0.88%) |
Sep 01, 2006 | 4.620 | 4.620 | 4.550 | 4.560 | 84,678 | -0.06(-1.30%) |
Aug 31, 2006 | 4.630 | 4.640 | 4.550 | 4.620 | 141,162 | +0.03(+0.65%) |
Aug 30, 2006 | 4.510 | 4.620 | 4.400 | 4.590 | 138,581 | +0.08(+1.77%) |
Aug 29, 2006 | 4.530 | 4.540 | 4.400 | 4.510 | 107,976 | +0.02(+0.45%) |
Aug 28, 2006 | 4.490 | 4.520 | 4.420 | 4.490 | 73,209 | +0.03(+0.67%) |
Aug 25, 2006 | 4.530 | 4.550 | 4.420 | 4.460 | 89,715 | -0.05(-1.11%) |
Aug 24, 2006 | 4.590 | 4.640 | 4.500 | 4.510 | 111,901 | -0.03(-0.66%) |
Aug 23, 2006 | 4.390 | 4.550 | 4.360 | 4.540 | 149,262 | +0.19(+4.37%) |
Aug 22, 2006 | 4.290 | 4.380 | 4.280 | 4.350 | 116,500 | +0.09(+2.11%) |
Aug 21, 2006 | 4.160 | 4.400 | 4.110 | 4.260 | 148,560 | +0.08(+1.91%) |
Aug 18, 2006 | 4.230 | 4.240 | 4.150 | 4.180 | 53,440 | -0.06(-1.42%) |
Aug 17, 2006 | 4.200 | 4.280 | 4.200 | 4.240 | 131,433 | +0.01(+0.24%) |
Aug 16, 2006 | 4.200 | 4.250 | 4.170 | 4.230 | 137,789 | +0.03(+0.71%) |
Aug 15, 2006 | 4.140 | 4.210 | 4.090 | 4.200 | 120,821 | +0.10(+2.44%) |
Aug 14, 2006 | 4.040 | 4.140 | 4.010 | 4.100 | 115,341 | +0.09(+2.24%) |
Aug 11, 2006 | 4.040 | 4.150 | 3.990 | 4.010 | 206,333 | +0.01(+0.25%) |
Aug 10, 2006 | 4.050 | 4.190 | 4.000 | 4.000 | 52,405 | -0.05(-1.23%) |
Aug 09, 2006 | 4.060 | 4.190 | 4.020 | 4.050 | 533,195 | +0.00(+0.00%) |
Aug 08, 2006 | 4.030 | 4.200 | 4.000 | 4.050 | 139,625 | +0.00(+0.00%) |
Aug 07, 2006 | 4.010 | 4.050 | 3.980 | 4.050 | 107,122 | +0.00(+0.00%) |
Aug 04, 2006 | 4.100 | 4.100 | 4.010 | 4.050 | 102,887 | +0.04(+1.00%) |
Aug 03, 2006 | 3.990 | 4.120 | 3.980 | 4.010 | 89,495 | +0.01(+0.25%) |
Aug 02, 2006 | 4.080 | 4.080 | 3.940 | 4.000 | 137,358 | -0.10(-2.44%) |
Aug 01, 2006 | 4.020 | 4.210 | 4.020 | 4.100 | 147,564 | +0.04(+0.99%) |
Jul 31, 2006 | 4.080 | 4.080 | 3.970 | 4.060 | 262,536 | +0.01(+0.25%) |
Jul 28, 2006 | 3.890 | 4.070 | 3.870 | 4.050 | 116,823 | +0.18(+4.65%) |
Jul 27, 2006 | 4.210 | 4.220 | 3.820 | 3.870 | 241,588 | -0.29(-7.07%) |
Jul 26, 2006 | 3.970 | 4.190 | 3.890 | 4.165 | 210,187 | +0.28(+7.34%) |
Jul 25, 2006 | 3.910 | 4.100 | 3.810 | 3.880 | 125,410 | -0.01(-0.26%) |
Jul 24, 2006 | 3.820 | 3.970 | 3.830 | 3.890 | 484,369 | +0.07(+1.83%) |
Jul 21, 2006 | 3.960 | 3.960 | 3.800 | 3.820 | 83,528 | -0.10(-2.55%) |
Jul 20, 2006 | 3.970 | 4.040 | 3.870 | 3.920 | 52,573 | -0.06(-1.51%) |
Jul 19, 2006 | 3.940 | 3.980 | 3.870 | 3.980 | 81,278 | +0.03(+0.76%) |
Jul 18, 2006 | 4.000 | 4.000 | 3.870 | 3.950 | 168,830 | -0.01(-0.25%) |
Jul 17, 2006 | 3.910 | 4.110 | 3.900 | 3.960 | 126,933 | +0.03(+0.76%) |
Jul 14, 2006 | 4.030 | 4.050 | 3.870 | 3.930 | 148,996 | -0.13(-3.20%) |
Jul 13, 2006 | 4.060 | 4.080 | 3.980 | 4.060 | 87,207 | -0.04(-0.98%) |
Jul 12, 2006 | 4.150 | 4.180 | 4.030 | 4.100 | 79,313 | -0.08(-1.91%) |
Jul 11, 2006 | 4.100 | 4.200 | 3.970 | 4.180 | 152,605 | +0.07(+1.70%) |
Jul 10, 2006 | 4.360 | 4.364 | 4.080 | 4.110 | 187,831 | -0.21(-4.86%) |
Jul 07, 2006 | 4.550 | 4.550 | 4.280 | 4.320 | 1,367,212 | -0.21(-4.64%) |
Jul 06, 2006 | 4.470 | 4.580 | 4.410 | 4.530 | 123,665 | +0.11(+2.49%) |
Jul 05, 2006 | 4.500 | 4.550 | 4.340 | 4.420 | 259,334 | -0.13(-2.86%) |
Jul 03, 2006 | 4.600 | 4.600 | 4.480 | 4.550 | 166,203 | -0.05(-1.09%) |
Jun 30, 2006 | 4.300 | 4.600 | 4.300 | 4.600 | 3,642,743 | +0.29(+6.73%) |
Jun 29, 2006 | 4.030 | 4.310 | 4.000 | 4.310 | 347,100 | +0.25(+6.16%) |
Jun 28, 2006 | 4.030 | 4.090 | 3.910 | 4.060 | 418,366 | +0.01(+0.25%) |
Jun 27, 2006 | 4.070 | 4.140 | 4.000 | 4.050 | 301,743 | +0.03(+0.75%) |
Jun 26, 2006 | 4.050 | 4.060 | 3.990 | 4.020 | 517,400 | -0.03(-0.74%) |
Jun 23, 2006 | 4.040 | 4.090 | 4.010 | 4.050 | 111,731 | -0.01(-0.25%) |
Jun 22, 2006 | 4.150 | 4.180 | 4.010 | 4.060 | 233,838 | -0.04(-0.98%) |
Jun 21, 2006 | 3.990 | 4.110 | 3.990 | 4.100 | 182,035 | +0.11(+2.76%) |
Jun 20, 2006 | 4.010 | 4.040 | 3.930 | 3.990 | 150,914 | +0.00(+0.00%) |
Jun 19, 2006 | 4.130 | 4.130 | 3.950 | 3.990 | 205,017 | -0.16(-3.86%) |
Jun 16, 2006 | 4.360 | 4.380 | 4.050 | 4.150 | 583,004 | -0.22(-5.03%) |
Jun 15, 2006 | 4.240 | 4.410 | 4.230 | 4.370 | 141,068 | +0.13(+3.07%) |
Jun 14, 2006 | 4.150 | 4.410 | 4.110 | 4.240 | 304,712 | +0.18(+4.43%) |
Jun 13, 2006 | 3.920 | 4.120 | 3.890 | 4.060 | 428,618 | +0.16(+4.10%) |
Jun 12, 2006 | 4.190 | 4.190 | 3.890 | 3.900 | 169,956 | -0.28(-6.70%) |
Jun 09, 2006 | 4.030 | 4.200 | 3.880 | 4.180 | 2,267,790 | +0.19(+4.76%) |
Jun 08, 2006 | 3.980 | 4.020 | 3.850 | 3.990 | 246,914 | +0.01(+0.25%) |
Jun 07, 2006 | 4.070 | 4.230 | 3.940 | 3.980 | 178,853 | -0.06(-1.49%) |
Jun 06, 2006 | 4.130 | 4.140 | 4.010 | 4.040 | 133,791 | -0.05(-1.22%) |
Jun 05, 2006 | 4.290 | 4.400 | 4.070 | 4.090 | 220,115 | -0.26(-5.98%) |
Jun 02, 2006 | 4.410 | 4.500 | 4.260 | 4.350 | 107,649 | -0.03(-0.68%) |
Jun 01, 2006 | 4.170 | 4.400 | 4.160 | 4.380 | 200,119 | +0.23(+5.54%) |
May 31, 2006 | 4.400 | 4.490 | 4.140 | 4.150 | 391,767 | -0.22(-5.03%) |
May 30, 2006 | 4.600 | 4.600 | 4.350 | 4.370 | 137,170 | -0.21(-4.59%) |
May 26, 2006 | 4.510 | 4.630 | 4.470 | 4.580 | 258,239 | +0.11(+2.46%) |
May 25, 2006 | 4.330 | 4.730 | 4.290 | 4.470 | 289,286 | +0.24(+5.67%) |
May 24, 2006 | 4.220 | 4.400 | 4.080 | 4.230 | 408,764 | +0.21(+5.22%) |
May 23, 2006 | 3.910 | 4.140 | 3.910 | 4.020 | 299,890 | +0.10(+2.55%) |
May 22, 2006 | 4.190 | 4.190 | 3.870 | 3.920 | 182,843 | -0.26(-6.22%) |
May 19, 2006 | 4.060 | 4.250 | 4.050 | 4.180 | 202,969 | +0.11(+2.70%) |
May 18, 2006 | 4.050 | 4.180 | 4.030 | 4.070 | 198,991 | +0.05(+1.24%) |
May 17, 2006 | 4.200 | 4.220 | 4.000 | 4.020 | 219,653 | -0.22(-5.19%) |
May 16, 2006 | 4.200 | 4.290 | 4.100 | 4.240 | 218,166 | +0.04(+0.95%) |
May 15, 2006 | 4.300 | 4.310 | 4.150 | 4.200 | 216,963 | -0.08(-1.87%) |
May 12, 2006 | 4.230 | 4.420 | 4.230 | 4.280 | 263,730 | +0.02(+0.47%) |
May 11, 2006 | 4.460 | 4.500 | 4.260 | 4.260 | 285,210 | -0.20(-4.48%) |
May 10, 2006 | 4.570 | 4.590 | 4.440 | 4.460 | 125,907 | -0.09(-1.98%) |
May 09, 2006 | 4.560 | 4.640 | 4.550 | 4.550 | 128,482 | -0.03(-0.66%) |
May 08, 2006 | 4.640 | 4.680 | 4.560 | 4.580 | 104,315 | -0.09(-1.93%) |
May 05, 2006 | 4.660 | 4.740 | 4.600 | 4.670 | 130,752 | +0.03(+0.65%) |
May 04, 2006 | 4.600 | 4.750 | 4.540 | 4.640 | 137,752 | +0.04(+0.87%) |
May 03, 2006 | 4.700 | 4.730 | 4.480 | 4.600 | 208,258 | -0.08(-1.71%) |
May 02, 2006 | 4.800 | 4.890 | 4.610 | 4.680 | 172,982 | -0.12(-2.50%) |