Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.750 | 7.920 | 7.600 | 7.880 | 373,500 | +0.15(+1.94%) |
Mar 29, 2007 | 7.580 | 7.730 | 7.570 | 7.730 | 416,045 | +0.16(+2.11%) |
Mar 28, 2007 | 7.470 | 7.590 | 7.290 | 7.570 | 326,734 | +0.10(+1.34%) |
Mar 27, 2007 | 7.400 | 7.630 | 7.350 | 7.470 | 585,440 | +0.03(+0.40%) |
Mar 26, 2007 | 7.380 | 7.450 | 7.280 | 7.440 | 428,635 | +0.06(+0.81%) |
Mar 23, 2007 | 7.380 | 7.410 | 7.300 | 7.380 | 383,083 | +0.00(+0.00%) |
Mar 22, 2007 | 7.320 | 7.410 | 7.300 | 7.380 | 213,588 | +0.03(+0.41%) |
Mar 21, 2007 | 7.310 | 7.400 | 7.250 | 7.350 | 297,073 | +0.03(+0.41%) |
Mar 20, 2007 | 6.740 | 7.358 | 6.690 | 7.320 | 617,874 | +0.55(+8.12%) |
Mar 19, 2007 | 6.610 | 6.770 | 6.500 | 6.770 | 76,746 | +0.22(+3.36%) |
Mar 16, 2007 | 6.790 | 6.800 | 6.550 | 6.550 | 162,908 | -0.20(-2.96%) |
Mar 15, 2007 | 6.720 | 6.880 | 6.450 | 6.750 | 153,978 | +0.04(+0.60%) |
Mar 14, 2007 | 6.690 | 6.720 | 6.500 | 6.710 | 111,127 | +0.09(+1.36%) |
Mar 13, 2007 | 6.800 | 6.800 | 6.531 | 6.620 | 144,011 | -0.18(-2.65%) |
Mar 12, 2007 | 6.590 | 6.960 | 6.400 | 6.800 | 386,171 | +0.30(+4.62%) |
Mar 09, 2007 | 6.570 | 6.590 | 6.320 | 6.500 | 567,419 | -0.15(-2.26%) |
Mar 08, 2007 | 6.660 | 6.960 | 6.630 | 6.650 | 678,330 | -0.09(-1.34%) |
Mar 07, 2007 | 6.400 | 6.780 | 6.250 | 6.740 | 833,190 | +0.33(+5.15%) |
Mar 06, 2007 | 5.900 | 6.410 | 5.898 | 6.410 | 778,819 | +0.58(+9.95%) |
Mar 05, 2007 | 5.800 | 5.890 | 5.740 | 5.830 | 934,545 | +0.03(+0.52%) |
Mar 02, 2007 | 5.800 | 5.836 | 5.750 | 5.800 | 173,576 | +0.00(+0.00%) |
Mar 01, 2007 | 5.800 | 5.830 | 5.690 | 5.800 | 140,691 | -0.04(-0.68%) |
Feb 28, 2007 | 5.970 | 5.970 | 5.690 | 5.840 | 209,912 | -0.16(-2.67%) |
Feb 27, 2007 | 6.020 | 6.050 | 5.890 | 6.000 | 476,398 | -0.06(-0.99%) |
Feb 26, 2007 | 6.020 | 6.060 | 5.980 | 6.060 | 212,484 | +0.03(+0.50%) |
Feb 23, 2007 | 6.050 | 6.060 | 6.020 | 6.030 | 171,084 | -0.02(-0.33%) |
Feb 22, 2007 | 6.040 | 6.060 | 6.020 | 6.050 | 201,007 | +0.01(+0.17%) |
Feb 21, 2007 | 6.010 | 6.060 | 5.980 | 6.040 | 128,888 | -0.02(-0.33%) |
Feb 20, 2007 | 6.060 | 6.080 | 6.000 | 6.060 | 297,318 | +0.02(+0.33%) |
Feb 16, 2007 | 6.050 | 6.070 | 5.930 | 6.040 | 247,328 | -0.05(-0.82%) |
Feb 15, 2007 | 6.110 | 6.190 | 5.910 | 6.090 | 221,832 | -0.05(-0.81%) |
Feb 14, 2007 | 6.150 | 6.250 | 6.080 | 6.140 | 674,814 | -0.02(-0.32%) |
Feb 13, 2007 | 6.070 | 6.250 | 6.040 | 6.160 | 217,477 | -0.03(-0.48%) |
Feb 12, 2007 | 6.500 | 6.500 | 6.190 | 6.190 | 242,555 | -0.01(-0.16%) |
Feb 09, 2007 | 6.700 | 6.700 | 6.130 | 6.200 | 1,148,365 | +0.25(+4.20%) |
Feb 08, 2007 | 5.900 | 6.160 | 5.830 | 5.950 | 346,957 | +0.02(+0.34%) |
Feb 07, 2007 | 5.960 | 6.130 | 5.840 | 5.930 | 129,424 | -0.04(-0.74%) |
Feb 06, 2007 | 6.260 | 6.350 | 5.960 | 5.974 | 80,771 | -0.29(-4.57%) |
Feb 05, 2007 | 6.260 | 6.400 | 6.210 | 6.260 | 179,479 | +0.01(+0.16%) |
Feb 02, 2007 | 6.280 | 6.280 | 6.020 | 6.250 | 176,509 | -0.03(-0.48%) |
Feb 01, 2007 | 6.190 | 6.300 | 5.991 | 6.280 | 138,153 | +0.08(+1.29%) |
Jan 31, 2007 | 5.900 | 6.360 | 5.710 | 6.200 | 266,698 | +0.30(+5.08%) |
Jan 30, 2007 | 5.260 | 6.050 | 5.260 | 5.900 | 518,260 | +0.63(+11.95%) |
Jan 29, 2007 | 5.330 | 5.330 | 5.240 | 5.270 | 38,094 | -0.04(-0.75%) |
Jan 26, 2007 | 5.370 | 5.390 | 5.300 | 5.310 | 74,952 | -0.06(-1.12%) |
Jan 25, 2007 | 5.380 | 5.400 | 5.350 | 5.370 | 47,158 | +0.00(+0.00%) |
Jan 24, 2007 | 5.390 | 5.450 | 5.350 | 5.370 | 166,614 | +0.01(+0.19%) |
Jan 23, 2007 | 5.330 | 5.396 | 5.330 | 5.360 | 88,062 | +0.00(+0.00%) |
Jan 22, 2007 | 5.440 | 5.440 | 5.330 | 5.360 | 103,940 | -0.06(-1.11%) |
Jan 19, 2007 | 5.350 | 5.430 | 5.210 | 5.420 | 115,259 | +0.20(+3.83%) |
Jan 18, 2007 | 5.200 | 5.270 | 5.160 | 5.220 | 127,281 | -0.03(-0.57%) |
Jan 17, 2007 | 5.200 | 5.300 | 5.200 | 5.250 | 113,059 | -0.01(-0.19%) |
Jan 16, 2007 | 5.150 | 5.350 | 5.080 | 5.260 | 168,257 | +0.08(+1.54%) |
Jan 12, 2007 | 5.140 | 5.210 | 5.080 | 5.180 | 73,180 | +0.02(+0.39%) |
Jan 11, 2007 | 4.990 | 5.210 | 4.990 | 5.160 | 143,278 | +0.13(+2.58%) |
Jan 10, 2007 | 5.090 | 5.130 | 4.980 | 5.030 | 136,081 | -0.10(-1.95%) |
Jan 09, 2007 | 5.150 | 5.150 | 5.050 | 5.130 | 170,786 | +0.01(+0.20%) |
Jan 08, 2007 | 5.230 | 5.230 | 5.050 | 5.120 | 117,546 | -0.12(-2.29%) |
Jan 05, 2007 | 5.100 | 5.300 | 5.100 | 5.240 | 100,567 | +0.12(+2.34%) |
Jan 04, 2007 | 5.260 | 5.310 | 5.050 | 5.120 | 233,331 | -0.16(-3.03%) |
Jan 03, 2007 | 5.170 | 5.450 | 5.170 | 5.280 | 219,986 | +0.05(+0.96%) |
Dec 29, 2006 | 5.320 | 5.360 | 5.100 | 5.230 | 116,891 | -0.11(-2.06%) |
Dec 28, 2006 | 5.340 | 5.400 | 5.220 | 5.340 | 94,244 | +0.02(+0.38%) |
Dec 27, 2006 | 5.130 | 5.390 | 5.130 | 5.320 | 99,081 | +0.16(+3.10%) |
Dec 26, 2006 | 5.310 | 5.310 | 5.160 | 5.160 | 63,905 | -0.12(-2.27%) |
Dec 22, 2006 | 5.380 | 5.380 | 5.220 | 5.280 | 108,523 | -0.07(-1.31%) |
Dec 21, 2006 | 5.160 | 5.440 | 5.050 | 5.350 | 188,254 | +0.23(+4.49%) |
Dec 20, 2006 | 4.900 | 5.230 | 4.900 | 5.120 | 337,927 | +0.20(+4.07%) |
Dec 19, 2006 | 4.800 | 4.930 | 4.730 | 4.920 | 196,191 | +0.06(+1.23%) |
Dec 18, 2006 | 4.550 | 4.930 | 4.550 | 4.860 | 389,727 | +0.32(+7.05%) |
Dec 15, 2006 | 4.420 | 4.540 | 4.300 | 4.540 | 197,940 | +0.18(+4.13%) |
Dec 14, 2006 | 4.540 | 4.540 | 4.270 | 4.360 | 301,186 | -0.14(-3.11%) |
Dec 13, 2006 | 4.550 | 4.550 | 4.470 | 4.500 | 147,993 | -0.06(-1.32%) |
Dec 12, 2006 | 4.550 | 4.650 | 4.500 | 4.560 | 204,951 | +0.04(+0.88%) |
Dec 11, 2006 | 4.670 | 4.710 | 4.420 | 4.520 | 305,025 | -0.13(-2.80%) |
Dec 08, 2006 | 4.750 | 4.770 | 4.620 | 4.650 | 163,885 | +0.04(+0.87%) |
Dec 07, 2006 | 4.790 | 4.800 | 4.610 | 4.610 | 179,404 | -0.18(-3.76%) |
Dec 06, 2006 | 5.020 | 5.020 | 4.780 | 4.790 | 214,419 | -0.21(-4.20%) |
Dec 05, 2006 | 4.850 | 5.130 | 4.790 | 5.000 | 388,628 | +0.27(+5.71%) |
Dec 04, 2006 | 4.840 | 4.870 | 4.550 | 4.730 | 452,580 | -0.12(-2.47%) |
Dec 01, 2006 | 4.890 | 5.050 | 4.670 | 4.850 | 554,060 | +0.00(+0.00%) |
Nov 30, 2006 | 5.010 | 5.110 | 4.800 | 4.850 | 383,400 | -0.17(-3.39%) |
Nov 29, 2006 | 5.170 | 5.220 | 5.000 | 5.020 | 136,165 | -0.16(-3.09%) |
Nov 28, 2006 | 5.180 | 5.250 | 5.100 | 5.180 | 151,440 | -0.01(-0.19%) |
Nov 27, 2006 | 5.200 | 5.250 | 5.100 | 5.190 | 193,021 | -0.06(-1.14%) |
Nov 24, 2006 | 5.210 | 5.280 | 5.190 | 5.250 | 34,900 | +0.00(+0.00%) |
Nov 22, 2006 | 5.200 | 5.340 | 5.150 | 5.250 | 136,439 | +0.05(+0.96%) |
Nov 21, 2006 | 5.260 | 5.390 | 5.200 | 5.200 | 241,292 | -0.09(-1.70%) |
Nov 20, 2006 | 5.200 | 5.380 | 5.200 | 5.290 | 245,195 | +0.06(+1.15%) |
Nov 17, 2006 | 5.360 | 5.440 | 5.230 | 5.230 | 117,533 | -0.12(-2.24%) |
Nov 16, 2006 | 5.410 | 5.510 | 5.340 | 5.350 | 212,811 | -0.15(-2.73%) |
Nov 15, 2006 | 5.300 | 5.550 | 5.300 | 5.500 | 391,005 | +0.20(+3.77%) |
Nov 14, 2006 | 5.560 | 5.640 | 5.290 | 5.300 | 239,996 | -0.28(-5.02%) |
Nov 13, 2006 | 5.330 | 5.610 | 5.270 | 5.580 | 156,409 | +0.27(+5.08%) |
Nov 10, 2006 | 5.490 | 5.610 | 5.300 | 5.310 | 140,408 | -0.20(-3.63%) |
Nov 09, 2006 | 5.570 | 5.600 | 5.470 | 5.510 | 166,829 | -0.11(-1.96%) |
Nov 08, 2006 | 5.700 | 5.700 | 5.510 | 5.620 | 73,649 | -0.09(-1.58%) |
Nov 07, 2006 | 5.830 | 5.840 | 5.630 | 5.710 | 106,986 | -0.11(-1.89%) |
Nov 06, 2006 | 5.650 | 6.000 | 5.590 | 5.820 | 183,065 | +0.18(+3.19%) |
Nov 03, 2006 | 5.550 | 5.900 | 5.410 | 5.640 | 359,274 | +0.19(+3.49%) |
Nov 02, 2006 | 5.190 | 5.570 | 5.190 | 5.450 | 218,327 | +0.27(+5.21%) |
Nov 01, 2006 | 5.450 | 5.600 | 5.140 | 5.180 | 244,986 | -0.39(-7.00%) |
Oct 31, 2006 | 5.720 | 5.780 | 5.570 | 5.570 | 74,343 | -0.21(-3.63%) |
Oct 30, 2006 | 5.850 | 5.920 | 5.700 | 5.780 | 52,097 | -0.07(-1.20%) |
Oct 27, 2006 | 5.890 | 5.940 | 5.850 | 5.850 | 59,415 | -0.08(-1.35%) |
Oct 26, 2006 | 5.880 | 5.940 | 5.710 | 5.930 | 133,338 | +0.12(+2.07%) |
Oct 25, 2006 | 5.730 | 5.910 | 5.450 | 5.810 | 565,676 | +0.06(+1.04%) |
Oct 24, 2006 | 5.500 | 5.820 | 5.500 | 5.750 | 219,138 | +0.20(+3.60%) |
Oct 23, 2006 | 5.550 | 5.660 | 5.490 | 5.550 | 101,192 | -0.05(-0.89%) |
Oct 20, 2006 | 5.710 | 5.770 | 5.540 | 5.600 | 51,030 | -0.15(-2.61%) |
Oct 19, 2006 | 5.760 | 5.830 | 5.750 | 5.750 | 29,133 | +0.01(+0.11%) |
Oct 18, 2006 | 5.700 | 5.800 | 5.700 | 5.744 | 78,367 | +0.06(+1.12%) |
Oct 17, 2006 | 5.740 | 5.800 | 5.500 | 5.680 | 82,720 | -0.12(-2.07%) |
Oct 16, 2006 | 5.700 | 5.860 | 5.700 | 5.800 | 121,931 | +0.09(+1.58%) |
Oct 13, 2006 | 5.750 | 5.810 | 5.670 | 5.710 | 67,271 | -0.09(-1.55%) |
Oct 12, 2006 | 5.810 | 5.840 | 5.530 | 5.800 | 124,289 | +0.05(+0.87%) |
Oct 11, 2006 | 5.625 | 5.850 | 5.625 | 5.750 | 309,701 | +0.06(+1.05%) |
Oct 10, 2006 | 5.610 | 5.740 | 5.580 | 5.690 | 47,221 | +0.06(+1.07%) |
Oct 09, 2006 | 5.640 | 5.710 | 5.500 | 5.630 | 48,720 | -0.04(-0.71%) |
Oct 06, 2006 | 5.650 | 5.720 | 5.520 | 5.670 | 62,818 | +0.07(+1.25%) |
Oct 05, 2006 | 5.490 | 5.680 | 5.390 | 5.600 | 124,884 | +0.18(+3.32%) |
Oct 04, 2006 | 5.280 | 5.470 | 5.280 | 5.420 | 43,294 | +0.09(+1.73%) |
Oct 03, 2006 | 5.270 | 5.410 | 5.250 | 5.328 | 83,876 | +0.04(+0.72%) |
Oct 02, 2006 | 5.340 | 5.750 | 5.240 | 5.290 | 252,700 | -0.08(-1.49%) |
Sep 29, 2006 | 5.190 | 5.480 | 5.140 | 5.370 | 194,495 | +0.14(+2.68%) |
Sep 28, 2006 | 5.190 | 5.260 | 5.120 | 5.230 | 189,763 | +0.03(+0.58%) |
Sep 27, 2006 | 5.420 | 5.420 | 5.200 | 5.200 | 152,290 | -0.27(-4.94%) |
Sep 26, 2006 | 5.680 | 5.680 | 5.250 | 5.470 | 419,481 | -0.33(-5.69%) |
Sep 25, 2006 | 5.420 | 5.800 | 5.397 | 5.800 | 113,281 | +0.34(+6.23%) |
Sep 22, 2006 | 5.640 | 5.640 | 5.370 | 5.460 | 89,081 | -0.17(-3.02%) |
Sep 21, 2006 | 5.750 | 5.800 | 5.550 | 5.630 | 57,035 | -0.12(-2.09%) |
Sep 20, 2006 | 5.680 | 5.827 | 5.620 | 5.750 | 230,568 | -0.02(-0.35%) |
Sep 19, 2006 | 5.770 | 5.830 | 5.700 | 5.770 | 124,026 | +0.04(+0.70%) |
Sep 18, 2006 | 5.870 | 5.870 | 5.660 | 5.730 | 123,701 | -0.14(-2.39%) |
Sep 15, 2006 | 5.840 | 6.000 | 5.760 | 5.870 | 145,255 | +0.11(+1.91%) |
Sep 14, 2006 | 5.700 | 5.820 | 5.650 | 5.760 | 155,692 | +0.07(+1.23%) |
Sep 13, 2006 | 5.500 | 5.750 | 5.470 | 5.690 | 425,427 | +0.22(+4.02%) |
Sep 12, 2006 | 5.170 | 5.610 | 5.150 | 5.470 | 191,916 | +0.27(+5.19%) |
Sep 11, 2006 | 4.940 | 5.250 | 4.920 | 5.200 | 93,284 | +0.22(+4.42%) |
Sep 08, 2006 | 5.150 | 5.150 | 4.920 | 4.980 | 117,307 | -0.12(-2.35%) |
Sep 07, 2006 | 5.080 | 5.145 | 4.890 | 5.100 | 120,800 | +0.02(+0.39%) |
Sep 06, 2006 | 5.130 | 5.210 | 5.060 | 5.080 | 71,208 | -0.06(-1.17%) |
Sep 05, 2006 | 5.040 | 5.150 | 5.000 | 5.140 | 55,337 | +0.13(+2.59%) |
Sep 01, 2006 | 5.195 | 5.300 | 4.860 | 5.010 | 161,117 | -0.19(-3.65%) |
Aug 31, 2006 | 5.115 | 5.200 | 5.030 | 5.200 | 142,930 | +0.05(+0.97%) |
Aug 30, 2006 | 4.790 | 5.420 | 4.700 | 5.150 | 339,218 | +0.33(+6.85%) |
Aug 29, 2006 | 4.950 | 4.950 | 4.820 | 4.820 | 129,274 | -0.04(-0.82%) |
Aug 28, 2006 | 4.780 | 4.990 | 4.780 | 4.860 | 139,700 | +0.08(+1.67%) |
Aug 25, 2006 | 4.740 | 4.810 | 4.560 | 4.780 | 44,343 | +0.05(+1.06%) |
Aug 24, 2006 | 4.820 | 4.820 | 4.620 | 4.730 | 52,247 | -0.05(-1.05%) |
Aug 23, 2006 | 4.670 | 4.811 | 4.670 | 4.780 | 112,224 | +0.16(+3.46%) |
Aug 22, 2006 | 4.290 | 4.620 | 4.290 | 4.620 | 143,511 | +0.29(+6.70%) |
Aug 21, 2006 | 4.540 | 4.540 | 4.300 | 4.330 | 238,537 | -0.20(-4.42%) |
Aug 18, 2006 | 4.890 | 5.000 | 4.400 | 4.530 | 283,758 | -0.38(-7.74%) |
Aug 17, 2006 | 4.240 | 5.210 | 4.240 | 4.910 | 686,274 | +0.63(+14.72%) |
Aug 16, 2006 | 4.250 | 4.340 | 4.240 | 4.280 | 187,570 | +0.06(+1.42%) |
Aug 15, 2006 | 3.860 | 4.290 | 3.860 | 4.220 | 984,781 | +0.36(+9.33%) |
Aug 14, 2006 | 3.860 | 3.900 | 3.720 | 3.860 | 237,067 | -0.02(-0.52%) |
Aug 11, 2006 | 3.740 | 3.880 | 3.740 | 3.880 | 88,312 | +0.11(+2.92%) |
Aug 10, 2006 | 3.900 | 3.900 | 3.750 | 3.770 | 101,586 | -0.11(-2.84%) |
Aug 09, 2006 | 3.870 | 3.980 | 3.780 | 3.880 | 131,839 | +0.01(+0.26%) |
Aug 08, 2006 | 3.830 | 4.000 | 3.760 | 3.870 | 347,526 | +0.16(+4.31%) |
Aug 07, 2006 | 4.260 | 4.280 | 3.700 | 3.710 | 325,051 | -0.53(-12.50%) |
Aug 04, 2006 | 4.200 | 4.350 | 4.050 | 4.240 | 473,951 | -0.01(-0.24%) |
Aug 03, 2006 | 4.020 | 4.340 | 4.000 | 4.250 | 258,765 | +0.10(+2.41%) |
Aug 02, 2006 | 4.140 | 4.303 | 4.133 | 4.150 | 131,635 | +0.00(+0.00%) |
Aug 01, 2006 | 4.010 | 4.250 | 4.010 | 4.150 | 129,439 | +0.05(+1.22%) |
Jul 31, 2006 | 4.300 | 4.350 | 4.100 | 4.100 | 239,579 | -0.20(-4.65%) |
Jul 28, 2006 | 4.300 | 4.430 | 4.260 | 4.300 | 148,150 | -0.02(-0.46%) |
Jul 27, 2006 | 4.380 | 4.460 | 4.250 | 4.320 | 141,790 | -0.08(-1.82%) |
Jul 26, 2006 | 4.390 | 4.520 | 4.310 | 4.400 | 101,407 | +0.03(+0.69%) |
Jul 25, 2006 | 4.340 | 4.670 | 4.210 | 4.370 | 275,233 | +0.06(+1.39%) |
Jul 24, 2006 | 4.160 | 4.350 | 4.120 | 4.310 | 122,192 | +0.13(+3.11%) |
Jul 21, 2006 | 4.190 | 4.220 | 4.150 | 4.180 | 57,021 | +0.00(+0.00%) |
Jul 20, 2006 | 4.210 | 4.240 | 4.160 | 4.180 | 62,828 | -0.05(-1.18%) |
Jul 19, 2006 | 4.230 | 4.280 | 4.000 | 4.230 | 215,621 | +0.01(+0.24%) |
Jul 18, 2006 | 4.010 | 4.220 | 4.000 | 4.220 | 97,980 | +0.19(+4.71%) |
Jul 17, 2006 | 4.020 | 4.110 | 4.000 | 4.030 | 104,288 | -0.02(-0.49%) |
Jul 14, 2006 | 4.140 | 4.160 | 4.000 | 4.050 | 135,506 | -0.11(-2.64%) |
Jul 13, 2006 | 4.270 | 4.280 | 4.150 | 4.160 | 183,719 | -0.15(-3.48%) |
Jul 12, 2006 | 4.170 | 4.340 | 4.170 | 4.310 | 185,065 | +0.10(+2.38%) |
Jul 11, 2006 | 4.350 | 4.360 | 4.090 | 4.210 | 197,730 | -0.12(-2.77%) |
Jul 10, 2006 | 4.450 | 4.460 | 4.320 | 4.330 | 83,482 | -0.12(-2.70%) |
Jul 07, 2006 | 4.380 | 4.570 | 4.380 | 4.450 | 152,671 | +0.10(+2.30%) |
Jul 06, 2006 | 4.510 | 4.556 | 4.350 | 4.350 | 239,351 | -0.16(-3.55%) |
Jul 05, 2006 | 4.800 | 4.800 | 4.440 | 4.510 | 162,502 | -0.29(-6.04%) |
Jul 03, 2006 | 4.830 | 4.860 | 4.770 | 4.800 | 90,405 | -0.05(-1.03%) |
Jun 30, 2006 | 4.740 | 4.930 | 4.740 | 4.850 | 358,180 | +0.11(+2.32%) |
Jun 29, 2006 | 4.890 | 5.010 | 4.560 | 4.740 | 435,500 | -0.16(-3.27%) |
Jun 28, 2006 | 4.930 | 5.000 | 4.870 | 4.900 | 325,101 | -0.02(-0.41%) |
Jun 27, 2006 | 5.060 | 5.100 | 4.900 | 4.920 | 404,430 | -0.09(-1.80%) |
Jun 26, 2006 | 5.410 | 5.670 | 5.000 | 5.010 | 349,300 | -0.42(-7.73%) |
Jun 23, 2006 | 5.250 | 5.660 | 5.140 | 5.430 | 386,250 | +0.22(+4.22%) |
Jun 22, 2006 | 5.090 | 5.250 | 4.980 | 5.210 | 135,095 | +0.08(+1.56%) |
Jun 21, 2006 | 4.900 | 5.190 | 4.840 | 5.130 | 134,630 | +0.23(+4.69%) |
Jun 20, 2006 | 4.840 | 5.030 | 4.840 | 4.900 | 87,818 | +0.05(+1.03%) |
Jun 19, 2006 | 5.150 | 5.300 | 4.850 | 4.850 | 196,104 | -0.32(-6.19%) |
Jun 16, 2006 | 5.059 | 5.400 | 4.890 | 5.170 | 437,399 | +0.15(+2.99%) |
Jun 15, 2006 | 4.700 | 5.050 | 4.470 | 5.020 | 281,166 | +0.43(+9.37%) |
Jun 14, 2006 | 4.330 | 4.800 | 4.050 | 4.590 | 355,133 | +0.27(+6.25%) |
Jun 13, 2006 | 4.690 | 4.850 | 4.250 | 4.320 | 417,507 | -0.38(-8.09%) |
Jun 12, 2006 | 4.920 | 4.920 | 4.700 | 4.700 | 211,998 | -0.19(-3.89%) |
Jun 09, 2006 | 4.830 | 5.060 | 4.710 | 4.890 | 408,209 | +0.04(+0.82%) |
Jun 08, 2006 | 4.950 | 5.010 | 4.850 | 4.850 | 272,752 | -0.13(-2.61%) |
Jun 07, 2006 | 5.050 | 5.060 | 4.900 | 4.980 | 309,490 | -0.08(-1.58%) |
Jun 06, 2006 | 5.020 | 5.120 | 5.000 | 5.060 | 169,945 | +0.03(+0.60%) |
Jun 05, 2006 | 5.000 | 5.100 | 4.980 | 5.030 | 375,134 | +0.00(+0.00%) |
Jun 02, 2006 | 5.020 | 5.100 | 4.930 | 5.030 | 580,506 | +0.15(+3.07%) |
Jun 01, 2006 | 4.730 | 4.900 | 4.730 | 4.880 | 410,830 | +0.15(+3.17%) |
May 31, 2006 | 4.840 | 4.890 | 4.600 | 4.730 | 324,595 | -0.07(-1.46%) |
May 30, 2006 | 5.260 | 5.270 | 4.740 | 4.800 | 587,743 | -0.47(-8.92%) |
May 26, 2006 | 5.280 | 5.320 | 5.260 | 5.270 | 66,278 | -0.02(-0.38%) |
May 25, 2006 | 5.400 | 5.400 | 5.240 | 5.290 | 94,634 | -0.10(-1.86%) |
May 24, 2006 | 5.380 | 5.490 | 5.360 | 5.390 | 119,891 | -0.02(-0.37%) |
May 23, 2006 | 5.320 | 5.450 | 5.320 | 5.410 | 274,708 | +0.08(+1.50%) |
May 22, 2006 | 5.420 | 5.420 | 5.230 | 5.330 | 295,003 | -0.08(-1.48%) |
May 19, 2006 | 5.540 | 5.680 | 5.400 | 5.410 | 156,403 | -0.15(-2.70%) |
May 18, 2006 | 5.770 | 5.800 | 5.530 | 5.560 | 366,717 | +0.11(+2.02%) |
May 17, 2006 | 5.520 | 5.520 | 5.280 | 5.450 | 227,552 | -0.07(-1.27%) |
May 16, 2006 | 5.550 | 5.660 | 5.450 | 5.520 | 245,994 | -0.06(-1.08%) |
May 15, 2006 | 5.600 | 5.680 | 5.480 | 5.580 | 220,567 | -0.06(-1.06%) |
May 12, 2006 | 5.390 | 5.700 | 5.270 | 5.640 | 311,020 | +0.18(+3.30%) |
May 11, 2006 | 5.800 | 5.800 | 5.400 | 5.460 | 463,474 | -0.34(-5.86%) |
May 10, 2006 | 5.890 | 5.930 | 5.740 | 5.800 | 372,947 | -0.13(-2.19%) |
May 09, 2006 | 5.990 | 6.050 | 5.840 | 5.930 | 297,980 | +0.09(+1.54%) |
May 08, 2006 | 5.750 | 5.860 | 5.700 | 5.840 | 424,607 | +0.06(+1.04%) |
May 05, 2006 | 6.040 | 6.080 | 5.670 | 5.780 | 1,619,823 | -0.82(-12.42%) |
May 04, 2006 | 6.730 | 6.870 | 6.560 | 6.600 | 280,469 | -0.20(-2.94%) |
May 03, 2006 | 6.880 | 6.920 | 6.710 | 6.800 | 306,460 | +0.00(+0.00%) |
May 02, 2006 | 6.850 | 7.000 | 6.450 | 6.800 | 269,982 | +0.05(+0.74%) |
May 01, 2006 | 6.920 | 6.920 | 6.620 | 6.750 | 275,034 | -0.12(-1.75%) |
Apr 28, 2006 | 6.610 | 7.000 | 6.580 | 6.870 | 224,900 | +0.25(+3.78%) |
Apr 27, 2006 | 6.950 | 6.950 | 6.160 | 6.620 | 503,134 | -0.33(-4.75%) |
Apr 26, 2006 | 6.940 | 7.260 | 6.930 | 6.950 | 274,563 | -0.02(-0.29%) |
Apr 25, 2006 | 7.140 | 7.150 | 6.880 | 6.970 | 360,428 | -0.18(-2.52%) |
Apr 24, 2006 | 7.500 | 7.660 | 7.060 | 7.150 | 251,413 | -0.25(-3.38%) |
Apr 21, 2006 | 7.620 | 7.620 | 7.370 | 7.400 | 331,321 | -0.17(-2.25%) |
Apr 20, 2006 | 7.370 | 7.620 | 7.230 | 7.570 | 307,574 | +0.16(+2.16%) |
Apr 19, 2006 | 7.700 | 7.750 | 7.270 | 7.410 | 464,582 | -0.29(-3.77%) |
Apr 18, 2006 | 7.690 | 7.840 | 7.670 | 7.700 | 241,163 | +0.14(+1.85%) |
Apr 17, 2006 | 7.750 | 7.790 | 7.500 | 7.560 | 530,111 | +0.08(+1.07%) |
Apr 13, 2006 | 7.110 | 7.520 | 7.100 | 7.480 | 265,115 | +0.19(+2.61%) |
Apr 12, 2006 | 7.050 | 7.340 | 6.867 | 7.290 | 280,359 | +0.24(+3.40%) |
Apr 11, 2006 | 7.330 | 7.410 | 6.970 | 7.050 | 300,365 | -0.24(-3.29%) |
Apr 10, 2006 | 6.870 | 7.500 | 6.680 | 7.290 | 532,927 | +0.42(+6.11%) |
Apr 07, 2006 | 6.980 | 7.110 | 6.800 | 6.870 | 260,109 | -0.06(-0.87%) |
Apr 06, 2006 | 7.340 | 7.420 | 6.720 | 6.930 | 635,032 | -0.41(-5.59%) |
Apr 05, 2006 | 7.280 | 7.450 | 7.250 | 7.340 | 699,446 | -0.22(-2.91%) |
Apr 04, 2006 | 7.340 | 7.580 | 7.180 | 7.560 | 1,071,471 | +0.36(+5.00%) |