Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.615 | 5.615 | 5.381 | 5.587 | 13,864 | -0.02(-0.38%) |
Apr 27, 2007 | 5.374 | 5.615 | 5.367 | 5.608 | 13,832 | +0.23(+4.36%) |
Apr 26, 2007 | 5.324 | 5.473 | 5.310 | 5.374 | 11,301 | +0.02(+0.40%) |
Apr 25, 2007 | 5.352 | 5.431 | 5.310 | 5.352 | 17,824 | -0.09(-1.57%) |
Apr 24, 2007 | 5.317 | 5.438 | 5.189 | 5.438 | 12,394 | +0.13(+2.41%) |
Apr 23, 2007 | 5.214 | 5.317 | 5.146 | 5.310 | 21,391 | +0.05(+0.95%) |
Apr 20, 2007 | 5.288 | 5.310 | 5.089 | 5.260 | 11,333 | +0.07(+1.37%) |
Apr 19, 2007 | 5.210 | 5.224 | 5.153 | 5.189 | 30,043 | +0.06(+1.18%) |
Apr 18, 2007 | 5.296 | 5.296 | 5.061 | 5.128 | 69,221 | -0.12(-2.37%) |
Apr 17, 2007 | 5.288 | 5.296 | 5.125 | 5.253 | 15,390 | +0.03(+0.54%) |
Apr 16, 2007 | 5.239 | 5.281 | 5.224 | 5.224 | 20,109 | -0.00(-0.05%) |
Apr 13, 2007 | 5.288 | 5.296 | 5.146 | 5.227 | 25,864 | +0.04(+0.73%) |
Apr 12, 2007 | 5.189 | 5.265 | 5.132 | 5.189 | 33,187 | +0.07(+1.39%) |
Apr 11, 2007 | 5.125 | 5.153 | 5.047 | 5.118 | 35,811 | +0.00(+0.00%) |
Apr 10, 2007 | 5.260 | 5.331 | 5.082 | 5.118 | 23,516 | -0.21(-4.00%) |
Apr 09, 2007 | 5.345 | 5.509 | 5.324 | 5.331 | 19,905 | +0.04(+0.67%) |
Apr 05, 2007 | 5.260 | 5.296 | 5.189 | 5.296 | 26,094 | +0.04(+0.81%) |
Apr 04, 2007 | 5.168 | 5.260 | 5.125 | 5.253 | 24,971 | +0.11(+2.21%) |
Apr 03, 2007 | 5.118 | 5.182 | 5.118 | 5.139 | 11,139 | +0.01(+0.28%) |
Apr 02, 2007 | 5.146 | 5.153 | 5.118 | 5.125 | 6,612 | -0.06(-1.10%) |
Mar 30, 2007 | 5.104 | 5.224 | 5.082 | 5.182 | 10,021 | +0.04(+0.83%) |
Mar 29, 2007 | 5.118 | 5.224 | 5.082 | 5.139 | 43,484 | -0.01(-0.27%) |
Mar 28, 2007 | 5.217 | 5.217 | 5.082 | 5.153 | 9,413 | +0.01(+0.28%) |
Mar 27, 2007 | 5.153 | 5.217 | 5.132 | 5.139 | 10,960 | -0.06(-1.09%) |
Mar 26, 2007 | 5.096 | 5.210 | 5.082 | 5.196 | 14,352 | -0.06(-1.08%) |
Mar 23, 2007 | 5.281 | 5.281 | 5.189 | 5.253 | 22,987 | +0.05(+0.96%) |
Mar 22, 2007 | 5.118 | 5.203 | 5.118 | 5.203 | 24,943 | +0.09(+1.67%) |
Mar 21, 2007 | 5.146 | 5.267 | 5.068 | 5.118 | 24,352 | -0.06(-1.23%) |
Mar 20, 2007 | 5.111 | 5.182 | 5.047 | 5.182 | 68,364 | +0.21(+4.29%) |
Mar 19, 2007 | 5.331 | 5.615 | 4.770 | 4.968 | 334,356 | -0.36(-6.68%) |
Mar 16, 2007 | 5.367 | 5.367 | 5.196 | 5.324 | 17,080 | -0.01(-0.13%) |
Mar 15, 2007 | 5.260 | 5.359 | 5.260 | 5.331 | 18,801 | +0.11(+2.04%) |
Mar 14, 2007 | 5.189 | 5.239 | 4.762 | 5.224 | 54,208 | -0.03(-0.54%) |
Mar 13, 2007 | 5.267 | 5.351 | 5.224 | 5.253 | 18,134 | -0.01(-0.27%) |
Mar 12, 2007 | 5.359 | 5.395 | 5.267 | 5.267 | 37,105 | -0.06(-1.20%) |
Mar 09, 2007 | 5.331 | 5.395 | 5.331 | 5.331 | 14,337 | +0.00(+0.00%) |
Mar 08, 2007 | 5.352 | 5.395 | 5.284 | 5.331 | 4,954 | +0.03(+0.54%) |
Mar 07, 2007 | 5.409 | 5.473 | 5.303 | 5.303 | 30,186 | -0.01(-0.13%) |
Mar 06, 2007 | 5.118 | 5.409 | 5.118 | 5.310 | 12,865 | +0.10(+1.91%) |
Mar 05, 2007 | 5.246 | 5.246 | 5.054 | 5.210 | 58,509 | -0.12(-2.27%) |
Mar 02, 2007 | 5.267 | 5.438 | 5.267 | 5.331 | 111,937 | +0.01(+0.19%) |
Mar 01, 2007 | 5.175 | 5.473 | 5.011 | 5.321 | 162,974 | +0.26(+5.14%) |
Feb 28, 2007 | 5.189 | 5.210 | 5.004 | 5.061 | 63,408 | -0.22(-4.17%) |
Feb 27, 2007 | 5.587 | 5.587 | 5.089 | 5.281 | 51,302 | -0.38(-6.78%) |
Feb 26, 2007 | 5.686 | 5.729 | 5.615 | 5.665 | 96,704 | -0.06(-0.99%) |
Feb 23, 2007 | 5.644 | 5.786 | 5.615 | 5.722 | 248,099 | +0.08(+1.39%) |
Feb 22, 2007 | 5.615 | 5.651 | 5.509 | 5.644 | 289,431 | +0.04(+0.63%) |
Feb 21, 2007 | 5.175 | 5.615 | 5.175 | 5.608 | 665,787 | +0.50(+9.74%) |
Feb 20, 2007 | 4.642 | 5.168 | 4.642 | 5.111 | 176,600 | +0.47(+10.11%) |
Feb 16, 2007 | 4.613 | 4.642 | 4.553 | 4.642 | 57,284 | +0.06(+1.24%) |
Feb 15, 2007 | 4.549 | 4.606 | 4.549 | 4.585 | 55,242 | +0.02(+0.47%) |
Feb 14, 2007 | 4.578 | 4.585 | 4.514 | 4.563 | 23,670 | +0.06(+1.42%) |
Feb 13, 2007 | 4.371 | 4.570 | 4.371 | 4.499 | 86,853 | +0.16(+3.77%) |
Feb 12, 2007 | 4.379 | 4.400 | 4.336 | 4.336 | 36,042 | -0.05(-1.13%) |
Feb 09, 2007 | 4.407 | 4.407 | 4.336 | 4.386 | 43,784 | +0.00(+0.00%) |
Feb 08, 2007 | 4.549 | 4.556 | 4.336 | 4.386 | 52,896 | -0.12(-2.68%) |
Feb 07, 2007 | 4.265 | 4.549 | 4.180 | 4.507 | 412,002 | +0.38(+9.31%) |
Feb 06, 2007 | 4.158 | 4.485 | 4.059 | 4.123 | 141,058 | -0.07(-1.69%) |
Feb 05, 2007 | 4.087 | 4.194 | 3.952 | 4.194 | 4,938 | +0.07(+1.73%) |
Feb 02, 2007 | 3.995 | 4.123 | 3.995 | 4.123 | 1,828 | -0.06(-1.36%) |
Feb 01, 2007 | 4.229 | 4.229 | 4.123 | 4.180 | 703 | -0.05(-1.17%) |
Jan 31, 2007 | 4.229 | 4.229 | 4.177 | 4.229 | 3,961 | -0.00(-0.00%) |
Jan 30, 2007 | 4.187 | 4.307 | 4.187 | 4.229 | 39,103 | +0.08(+1.88%) |
Jan 29, 2007 | 4.030 | 4.158 | 4.030 | 4.151 | 21,692 | +0.24(+6.18%) |
Jan 26, 2007 | 3.860 | 3.973 | 3.860 | 3.909 | 9,427 | +0.00(+0.00%) |
Jan 25, 2007 | 3.902 | 3.981 | 3.902 | 3.909 | 10,997 | +0.04(+0.92%) |
Jan 24, 2007 | 3.838 | 3.895 | 3.838 | 3.874 | 55,075 | -0.09(-2.15%) |
Jan 23, 2007 | 3.995 | 3.995 | 3.881 | 3.959 | 8,089 | -0.02(-0.54%) |
Jan 22, 2007 | 3.867 | 3.981 | 3.816 | 3.981 | 9,704 | +0.13(+3.32%) |
Jan 19, 2007 | 3.860 | 3.860 | 3.831 | 3.853 | 7,774 | +0.01(+0.18%) |
Jan 18, 2007 | 3.945 | 3.945 | 3.845 | 3.845 | 703 | +0.15(+4.04%) |
Jan 17, 2007 | 3.789 | 3.881 | 3.696 | 3.696 | 18,985 | -0.21(-5.28%) |
Jan 16, 2007 | 3.930 | 3.930 | 3.874 | 3.902 | 7,407 | -0.09(-2.14%) |
Jan 12, 2007 | 4.073 | 4.087 | 3.966 | 3.988 | 15,700 | +0.01(+0.36%) |
Jan 11, 2007 | 4.059 | 4.059 | 3.917 | 3.973 | 4,337 | +0.01(+0.18%) |
Jan 10, 2007 | 4.094 | 4.094 | 3.909 | 3.966 | 10,212 | +0.02(+0.54%) |
Jan 09, 2007 | 3.909 | 4.061 | 3.909 | 3.945 | 6,612 | +0.09(+2.21%) |
Jan 08, 2007 | 3.909 | 3.924 | 3.853 | 3.860 | 4,220 | -0.02(-0.55%) |
Jan 05, 2007 | 3.981 | 3.981 | 3.860 | 3.881 | 5,779 | -0.09(-2.15%) |
Jan 04, 2007 | 4.091 | 4.091 | 3.952 | 3.966 | 14,325 | -0.11(-2.79%) |
Jan 03, 2007 | 3.732 | 4.087 | 3.732 | 4.080 | 11,643 | +0.39(+10.60%) |
Dec 29, 2006 | 3.533 | 3.689 | 3.533 | 3.689 | 36,355 | +0.06(+1.77%) |
Dec 28, 2006 | 3.661 | 3.718 | 3.433 | 3.625 | 26,851 | -0.14(-3.78%) |
Dec 27, 2006 | 3.661 | 3.767 | 3.661 | 3.767 | 19,337 | +0.02(+0.57%) |
Dec 26, 2006 | 3.838 | 3.902 | 3.568 | 3.746 | 69,779 | -0.14(-3.66%) |
Dec 22, 2006 | 3.933 | 3.945 | 3.874 | 3.888 | 5,572 | -0.06(-1.62%) |
Dec 21, 2006 | 4.052 | 4.052 | 3.917 | 3.952 | 10,915 | -0.09(-2.28%) |
Dec 20, 2006 | 3.988 | 4.044 | 3.981 | 4.044 | 914 | +0.06(+1.61%) |
Dec 19, 2006 | 3.917 | 4.016 | 3.909 | 3.981 | 9,074 | -0.04(-0.88%) |
Dec 18, 2006 | 4.052 | 4.052 | 3.909 | 4.016 | 19,165 | +0.02(+0.49%) |
Dec 15, 2006 | 3.981 | 4.002 | 3.973 | 3.996 | 6,951 | -0.02(-0.49%) |
Dec 14, 2006 | 4.073 | 4.080 | 4.016 | 4.016 | 3,446 | -0.09(-2.25%) |
Dec 13, 2006 | 4.123 | 4.137 | 4.023 | 4.108 | 21,146 | -0.04(-1.03%) |
Dec 12, 2006 | 4.158 | 4.180 | 4.123 | 4.151 | 17,374 | -0.05(-1.18%) |
Dec 11, 2006 | 4.211 | 4.258 | 4.187 | 4.201 | 9,389 | -0.06(-1.50%) |
Dec 08, 2006 | 4.194 | 4.265 | 4.194 | 4.265 | 5,139 | +0.01(+0.33%) |
Dec 07, 2006 | 4.229 | 4.251 | 4.194 | 4.251 | 2,504 | -0.01(-0.17%) |
Dec 06, 2006 | 4.201 | 4.258 | 4.158 | 4.258 | 14,771 | +0.00(+0.00%) |
Dec 05, 2006 | 4.201 | 4.258 | 4.165 | 4.258 | 5,745 | +0.00(+0.00%) |
Dec 04, 2006 | 4.400 | 4.410 | 4.251 | 4.258 | 10,011 | -0.18(-4.01%) |
Dec 01, 2006 | 4.265 | 4.435 | 4.265 | 4.435 | 7,688 | +0.21(+4.87%) |
Nov 30, 2006 | 4.265 | 4.336 | 4.172 | 4.229 | 17,022 | -0.02(-0.50%) |
Nov 29, 2006 | 4.222 | 4.258 | 4.158 | 4.251 | 17,729 | -0.01(-0.17%) |
Nov 28, 2006 | 4.336 | 4.514 | 4.158 | 4.258 | 23,393 | -0.04(-0.99%) |
Nov 27, 2006 | 4.272 | 4.336 | 4.272 | 4.300 | 25,006 | +0.00(+0.00%) |
Nov 24, 2006 | 4.251 | 4.322 | 4.251 | 4.300 | 3,376 | +0.00(+0.00%) |
Nov 22, 2006 | 4.300 | 4.336 | 4.263 | 4.300 | 15,732 | +0.00(+0.00%) |
Nov 21, 2006 | 4.265 | 4.336 | 4.258 | 4.300 | 7,737 | +0.04(+0.83%) |
Nov 20, 2006 | 4.229 | 4.265 | 4.158 | 4.265 | 16,391 | -0.00(-0.07%) |
Nov 17, 2006 | 4.307 | 4.307 | 4.265 | 4.268 | 9,123 | -0.04(-0.92%) |
Nov 16, 2006 | 4.236 | 4.400 | 4.236 | 4.307 | 3,446 | +0.08(+1.85%) |
Nov 15, 2006 | 4.151 | 4.286 | 4.123 | 4.229 | 17,979 | -0.04(-0.83%) |
Nov 14, 2006 | 4.337 | 4.337 | 4.265 | 4.265 | 14,103 | -0.04(-0.83%) |
Nov 13, 2006 | 4.542 | 4.542 | 4.130 | 4.300 | 8,383 | -0.23(-5.17%) |
Nov 10, 2006 | 4.398 | 4.535 | 4.336 | 4.535 | 1,470 | +0.27(+6.33%) |
Nov 09, 2006 | 4.116 | 4.336 | 4.116 | 4.265 | 14,317 | -0.07(-1.64%) |
Nov 08, 2006 | 4.407 | 4.407 | 4.336 | 4.336 | 3,221 | -0.07(-1.68%) |
Nov 07, 2006 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 4.364 | 4.528 | 4.343 | 4.410 | 2,743 | +0.02(+0.55%) |
Nov 03, 2006 | 4.158 | 4.542 | 4.158 | 4.386 | 2,250 | +0.31(+7.49%) |
Nov 02, 2006 | 4.435 | 4.553 | 4.066 | 4.080 | 22,087 | -0.52(-11.28%) |
Nov 01, 2006 | 4.435 | 4.613 | 4.435 | 4.599 | 1,194 | +0.00(+0.00%) |
Oct 31, 2006 | 4.599 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 4.620 | 4.620 | 4.443 | 4.599 | 2,391 | -0.02(-0.46%) |
Oct 27, 2006 | 4.471 | 4.620 | 4.371 | 4.620 | 2,678 | +0.11(+2.36%) |
Oct 26, 2006 | 4.620 | 4.620 | 4.486 | 4.514 | 20,438 | -0.10(-2.16%) |
Oct 25, 2006 | 4.620 | 4.620 | 4.507 | 4.613 | 3,683 | -0.01(-0.15%) |
Oct 24, 2006 | 4.620 | 4.620 | 4.421 | 4.620 | 7,141 | +0.00(+0.00%) |
Oct 23, 2006 | 4.620 | 4.620 | 4.514 | 4.620 | 23,910 | +0.01(+0.15%) |
Oct 20, 2006 | 4.620 | 4.620 | 4.450 | 4.613 | 8,940 | -0.04(-0.92%) |
Oct 19, 2006 | 4.265 | 4.727 | 4.235 | 4.656 | 12,370 | +0.46(+11.02%) |
Oct 18, 2006 | 4.101 | 4.251 | 4.066 | 4.194 | 33,061 | +0.00(+0.00%) |
Oct 17, 2006 | 3.909 | 4.194 | 3.909 | 4.194 | 17,812 | +0.04(+0.85%) |
Oct 16, 2006 | 4.201 | 4.208 | 3.973 | 4.158 | 32,067 | -0.05(-1.18%) |
Oct 13, 2006 | 4.158 | 4.215 | 4.144 | 4.208 | 8,110 | +0.08(+1.89%) |
Oct 12, 2006 | 4.016 | 4.258 | 3.802 | 4.130 | 44,939 | +0.04(+1.04%) |
Oct 11, 2006 | 4.381 | 4.381 | 3.874 | 4.087 | 32,112 | -0.36(-8.15%) |
Oct 10, 2006 | 4.549 | 4.549 | 4.300 | 4.450 | 6,053 | -0.02(-0.48%) |
Oct 09, 2006 | 4.549 | 4.549 | 4.272 | 4.471 | 9,963 | -0.14(-3.08%) |
Oct 06, 2006 | 4.798 | 4.798 | 4.549 | 4.613 | 4,539 | -0.04(-0.92%) |
Oct 05, 2006 | 4.464 | 4.798 | 4.464 | 4.656 | 5,333 | +0.16(+3.48%) |
Oct 04, 2006 | 4.499 | 4.585 | 4.428 | 4.499 | 6,441 | -0.04(-0.94%) |
Oct 03, 2006 | 4.620 | 4.620 | 4.542 | 4.542 | 6,337 | -0.09(-1.86%) |
Oct 02, 2006 | 4.798 | 4.798 | 4.549 | 4.628 | 15,654 | -0.15(-3.11%) |
Sep 29, 2006 | 4.905 | 4.919 | 4.634 | 4.777 | 9,123 | -0.10(-2.04%) |
Sep 28, 2006 | 4.940 | 4.940 | 4.805 | 4.876 | 3,334 | -0.04(-0.87%) |
Sep 27, 2006 | 4.919 | 4.919 | 4.919 | 4.919 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 4.890 | 4.940 | 4.805 | 4.919 | 3,095 | +0.04(+0.87%) |
Sep 25, 2006 | 4.812 | 4.876 | 4.798 | 4.876 | 4,931 | +0.04(+0.88%) |
Sep 22, 2006 | 4.905 | 4.912 | 4.833 | 4.833 | 13,857 | -0.07(-1.45%) |
Sep 21, 2006 | 5.075 | 5.075 | 4.869 | 4.905 | 16,382 | -0.07(-1.43%) |
Sep 20, 2006 | 4.983 | 4.983 | 4.940 | 4.976 | 4,396 | -0.04(-0.71%) |
Sep 19, 2006 | 4.983 | 5.054 | 4.983 | 5.011 | 6,859 | -0.04(-0.70%) |
Sep 18, 2006 | 4.997 | 5.050 | 4.997 | 5.047 | 1,399 | -0.10(-1.93%) |
Sep 15, 2006 | 5.260 | 5.260 | 5.004 | 5.146 | 5,506 | -0.04(-0.82%) |
Sep 14, 2006 | 5.260 | 5.260 | 4.940 | 5.189 | 15,413 | +0.04(+0.69%) |
Sep 13, 2006 | 4.798 | 5.153 | 4.798 | 5.153 | 15,960 | +0.11(+2.11%) |
Sep 12, 2006 | 5.260 | 5.260 | 4.991 | 5.047 | 8,757 | -0.09(-1.80%) |
Sep 11, 2006 | 5.082 | 5.266 | 4.983 | 5.139 | 17,494 | +0.16(+3.29%) |
Sep 08, 2006 | 4.976 | 4.976 | 4.933 | 4.976 | 22,111 | +0.07(+1.45%) |
Sep 07, 2006 | 4.798 | 5.082 | 4.798 | 4.905 | 12,520 | +0.04(+0.73%) |
Sep 06, 2006 | 4.656 | 4.976 | 4.620 | 4.869 | 63,056 | +0.28(+6.20%) |
Sep 05, 2006 | 4.585 | 4.606 | 4.492 | 4.585 | 14,318 | +0.14(+3.20%) |
Sep 01, 2006 | 4.371 | 4.514 | 4.371 | 4.443 | 49,540 | +0.09(+2.12%) |
Aug 31, 2006 | 4.307 | 4.350 | 4.307 | 4.350 | 7,184 | +0.04(+0.99%) |
Aug 30, 2006 | 4.315 | 4.357 | 4.307 | 4.307 | 12,807 | -0.01(-0.16%) |
Aug 29, 2006 | 4.352 | 4.393 | 4.315 | 4.315 | 4,463 | -0.09(-2.10%) |
Aug 28, 2006 | 4.322 | 4.417 | 4.265 | 4.407 | 18,801 | -0.04(-0.80%) |
Aug 25, 2006 | 4.315 | 4.528 | 4.315 | 4.443 | 14,103 | +0.00(+0.00%) |
Aug 24, 2006 | 4.336 | 4.485 | 4.336 | 4.443 | 4,224 | -0.04(-0.82%) |
Aug 23, 2006 | 4.514 | 4.578 | 4.463 | 4.479 | 1,752 | -0.03(-0.76%) |
Aug 22, 2006 | 4.585 | 4.585 | 4.443 | 4.514 | 3,390 | -0.08(-1.70%) |
Aug 21, 2006 | 4.435 | 4.599 | 4.435 | 4.592 | 4,797 | +0.01(+0.16%) |
Aug 18, 2006 | 4.585 | 4.585 | 4.573 | 4.585 | 844 | +0.00(+0.00%) |
Aug 17, 2006 | 4.521 | 4.599 | 4.514 | 4.585 | 20,846 | +0.04(+0.78%) |
Aug 16, 2006 | 4.549 | 5.018 | 4.386 | 4.549 | 43,604 | -0.14(-3.03%) |
Aug 15, 2006 | 4.620 | 4.691 | 4.533 | 4.691 | 12,456 | +0.16(+3.61%) |
Aug 14, 2006 | 4.542 | 4.620 | 4.450 | 4.528 | 13,263 | -0.04(-0.78%) |
Aug 11, 2006 | 4.656 | 4.656 | 4.549 | 4.563 | 12,930 | +0.05(+1.10%) |
Aug 10, 2006 | 4.656 | 4.656 | 4.350 | 4.514 | 6,918 | -0.11(-2.31%) |
Aug 09, 2006 | 4.613 | 5.040 | 4.549 | 4.620 | 12,768 | +0.04(+0.78%) |
Aug 08, 2006 | 4.542 | 4.613 | 4.336 | 4.585 | 20,378 | -0.07(-1.53%) |
Aug 07, 2006 | 4.315 | 4.656 | 4.315 | 4.656 | 4,818 | +0.18(+3.97%) |
Aug 04, 2006 | 4.613 | 4.833 | 4.407 | 4.478 | 37,644 | +0.10(+2.27%) |
Aug 03, 2006 | 4.329 | 4.393 | 4.317 | 4.379 | 4,445 | -0.02(-0.48%) |
Aug 02, 2006 | 4.222 | 4.606 | 4.151 | 4.400 | 15,749 | -0.04(-0.80%) |
Aug 01, 2006 | 4.443 | 4.443 | 4.265 | 4.435 | 7,097 | -0.15(-3.26%) |
Jul 31, 2006 | 4.642 | 4.642 | 4.458 | 4.585 | 6,482 | -0.06(-1.23%) |
Jul 28, 2006 | 4.656 | 4.713 | 4.620 | 4.642 | 6,147 | -0.01(-0.31%) |
Jul 27, 2006 | 4.514 | 4.798 | 4.514 | 4.656 | 38,805 | +0.25(+5.65%) |
Jul 26, 2006 | 4.379 | 4.407 | 4.336 | 4.407 | 29,787 | +0.01(+0.32%) |
Jul 25, 2006 | 4.592 | 4.592 | 4.364 | 4.393 | 32,713 | -0.01(-0.32%) |
Jul 24, 2006 | 4.862 | 4.862 | 4.393 | 4.407 | 13,027 | -0.21(-4.47%) |
Jul 21, 2006 | 4.620 | 4.691 | 4.443 | 4.613 | 10,002 | +0.16(+3.67%) |
Jul 20, 2006 | 4.414 | 4.542 | 4.307 | 4.450 | 6,928 | +0.11(+2.62%) |
Jul 19, 2006 | 4.336 | 4.400 | 4.194 | 4.336 | 10,683 | +0.06(+1.33%) |
Jul 18, 2006 | 4.272 | 4.478 | 4.087 | 4.279 | 33,618 | -0.20(-4.44%) |
Jul 17, 2006 | 4.549 | 4.748 | 4.300 | 4.478 | 23,892 | -0.23(-4.83%) |
Jul 14, 2006 | 4.905 | 5.210 | 4.585 | 4.705 | 29,074 | -0.09(-1.93%) |
Jul 13, 2006 | 5.125 | 5.125 | 4.798 | 4.798 | 25,791 | -0.41(-7.91%) |
Jul 12, 2006 | 5.203 | 5.210 | 5.189 | 5.210 | 3,137 | +0.00(+0.00%) |
Jul 11, 2006 | 5.296 | 5.296 | 5.011 | 5.210 | 4,621 | -0.19(-3.55%) |
Jul 10, 2006 | 5.615 | 5.615 | 5.402 | 5.402 | 1,909 | +0.11(+2.01%) |
Jul 07, 2006 | 5.573 | 5.615 | 5.260 | 5.296 | 15,040 | -0.11(-2.10%) |
Jul 06, 2006 | 5.438 | 5.473 | 5.409 | 5.409 | 6,781 | +0.11(+2.01%) |
Jul 05, 2006 | 5.331 | 5.402 | 5.260 | 5.303 | 11,496 | +0.11(+2.05%) |
Jul 03, 2006 | 5.118 | 5.196 | 5.118 | 5.196 | 7,751 | +0.27(+5.48%) |
Jun 30, 2006 | 5.294 | 5.294 | 4.805 | 4.926 | 6,225 | +0.06(+1.32%) |
Jun 29, 2006 | 4.691 | 4.905 | 4.407 | 4.862 | 21,946 | +0.06(+1.33%) |
Jun 28, 2006 | 4.890 | 4.890 | 4.329 | 4.798 | 42,644 | -0.20(-3.98%) |
Jun 27, 2006 | 5.217 | 5.253 | 4.990 | 4.997 | 20,186 | -0.27(-5.12%) |
Jun 26, 2006 | 5.424 | 5.580 | 5.189 | 5.267 | 25,041 | -0.16(-2.89%) |
Jun 23, 2006 | 5.324 | 5.580 | 5.040 | 5.423 | 20,248 | -0.16(-2.80%) |
Jun 22, 2006 | 5.910 | 5.910 | 5.580 | 5.580 | 7,259 | +0.00(+0.00%) |
Jun 21, 2006 | 5.580 | 5.651 | 5.544 | 5.580 | 12,627 | -0.15(-2.61%) |
Jun 20, 2006 | 5.786 | 5.949 | 5.615 | 5.729 | 13,977 | +0.16(+2.81%) |
Jun 19, 2006 | 5.487 | 5.747 | 4.997 | 5.573 | 7,972 | -0.21(-3.57%) |
Jun 16, 2006 | 5.793 | 5.999 | 5.758 | 5.779 | 35,617 | +0.09(+1.63%) |
Jun 15, 2006 | 5.189 | 5.758 | 5.153 | 5.686 | 42,529 | +0.71(+14.29%) |
Jun 14, 2006 | 4.762 | 5.409 | 4.762 | 4.976 | 44,555 | +0.16(+3.24%) |
Jun 13, 2006 | 5.466 | 5.554 | 4.663 | 4.819 | 81,385 | -0.70(-12.63%) |
Jun 12, 2006 | 5.971 | 6.035 | 5.438 | 5.516 | 33,518 | -0.31(-5.37%) |
Jun 09, 2006 | 5.715 | 5.900 | 5.715 | 5.829 | 18,912 | +0.21(+3.67%) |
Jun 08, 2006 | 5.893 | 5.900 | 5.409 | 5.622 | 60,881 | -0.35(-5.83%) |
Jun 07, 2006 | 5.992 | 6.077 | 5.701 | 5.971 | 25,524 | -0.07(-1.18%) |
Jun 06, 2006 | 5.686 | 6.077 | 5.686 | 6.042 | 80,260 | +0.39(+6.92%) |
Jun 05, 2006 | 6.362 | 6.362 | 5.480 | 5.651 | 135,630 | -0.63(-9.97%) |
Jun 02, 2006 | 6.326 | 6.397 | 6.113 | 6.276 | 115,243 | +0.16(+2.68%) |
Jun 01, 2006 | 5.971 | 6.113 | 5.906 | 6.113 | 104,150 | +0.16(+2.63%) |
May 31, 2006 | 5.829 | 5.971 | 5.743 | 5.957 | 64,578 | +0.24(+4.23%) |
May 30, 2006 | 5.679 | 5.864 | 5.260 | 5.715 | 76,112 | +0.21(+3.74%) |
May 26, 2006 | 5.566 | 5.679 | 5.352 | 5.509 | 39,903 | +0.05(+0.91%) |
May 25, 2006 | 5.260 | 5.679 | 5.246 | 5.459 | 36,797 | +0.23(+4.49%) |
May 24, 2006 | 5.139 | 5.296 | 5.139 | 5.224 | 10,091 | -0.07(-1.34%) |
May 23, 2006 | 5.082 | 5.331 | 5.047 | 5.296 | 13,892 | +0.04(+0.68%) |
May 22, 2006 | 5.260 | 5.264 | 5.260 | 5.260 | 8,133 | -0.15(-2.76%) |
May 19, 2006 | 5.267 | 5.409 | 5.260 | 5.409 | 9,890 | +0.14(+2.70%) |
May 18, 2006 | 5.260 | 5.359 | 5.011 | 5.267 | 11,171 | -0.23(-4.14%) |
May 17, 2006 | 5.615 | 5.615 | 5.495 | 5.495 | 20,891 | -0.16(-2.77%) |
May 16, 2006 | 5.182 | 5.651 | 5.182 | 5.651 | 170,924 | +0.60(+11.97%) |
May 15, 2006 | 5.239 | 5.239 | 5.018 | 5.047 | 16,318 | +0.04(+0.85%) |
May 12, 2006 | 4.428 | 5.331 | 4.407 | 5.004 | 72,841 | +0.52(+11.57%) |
May 11, 2006 | 4.727 | 4.727 | 4.478 | 4.485 | 7,597 | -0.18(-3.96%) |
May 10, 2006 | 4.478 | 4.869 | 4.478 | 4.670 | 10,713 | -0.20(-4.09%) |
May 09, 2006 | 4.798 | 5.047 | 4.798 | 4.869 | 37,439 | +0.07(+1.48%) |
May 08, 2006 | 4.727 | 4.798 | 4.691 | 4.798 | 29,919 | +0.04(+0.75%) |
May 05, 2006 | 4.578 | 4.826 | 4.578 | 4.762 | 29,269 | +0.21(+4.69%) |
May 04, 2006 | 4.613 | 4.613 | 4.549 | 4.549 | 15,395 | +0.11(+2.40%) |
May 03, 2006 | 4.613 | 4.613 | 4.165 | 4.443 | 22,294 | -0.01(-0.13%) |
May 02, 2006 | 4.521 | 4.521 | 4.286 | 4.448 | 31,540 | -0.10(-2.22%) |