Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.286 | 3.295 | 3.112 | 3.228 | 281,262 | -0.03(-0.89%) |
Apr 27, 2007 | 3.266 | 3.276 | 3.103 | 3.257 | 190,449 | -0.02(-0.59%) |
Apr 26, 2007 | 3.247 | 3.276 | 3.180 | 3.276 | 85,001 | +0.03(+0.89%) |
Apr 25, 2007 | 3.353 | 3.353 | 3.180 | 3.247 | 405,184 | -0.07(-2.04%) |
Apr 24, 2007 | 3.420 | 3.420 | 3.228 | 3.314 | 154,538 | -0.05(-1.43%) |
Apr 23, 2007 | 3.555 | 3.555 | 3.343 | 3.363 | 109,599 | -0.17(-4.90%) |
Apr 20, 2007 | 3.469 | 3.536 | 3.440 | 3.536 | 216,811 | +0.12(+3.38%) |
Apr 19, 2007 | 3.420 | 3.456 | 3.372 | 3.420 | 79,293 | +0.05(+1.43%) |
Apr 18, 2007 | 3.440 | 3.440 | 3.334 | 3.372 | 56,771 | -0.08(-2.23%) |
Apr 17, 2007 | 3.478 | 3.478 | 3.324 | 3.449 | 52,204 | +0.13(+3.77%) |
Apr 16, 2007 | 3.353 | 3.440 | 3.324 | 3.324 | 92,059 | +0.00(+0.00%) |
Apr 13, 2007 | 3.324 | 3.324 | 3.257 | 3.324 | 103,268 | +0.04(+1.17%) |
Apr 12, 2007 | 3.266 | 3.343 | 3.228 | 3.286 | 286,659 | +0.02(+0.59%) |
Apr 11, 2007 | 3.372 | 3.420 | 3.266 | 3.266 | 343,742 | -0.09(-2.59%) |
Apr 10, 2007 | 3.208 | 3.420 | 3.208 | 3.353 | 400,618 | +0.22(+7.08%) |
Apr 09, 2007 | 3.103 | 3.228 | 3.103 | 3.131 | 856,658 | +0.00(+0.00%) |
Apr 05, 2007 | 3.016 | 3.180 | 2.977 | 3.131 | 286,037 | +0.19(+6.56%) |
Apr 04, 2007 | 3.016 | 3.025 | 2.891 | 2.939 | 195,431 | -0.10(-3.17%) |
Apr 03, 2007 | 3.083 | 3.160 | 3.016 | 3.035 | 228,123 | +0.01(+0.32%) |
Apr 02, 2007 | 3.170 | 3.170 | 2.987 | 3.025 | 208,612 | -0.01(-0.32%) |
Mar 30, 2007 | 3.180 | 3.180 | 3.016 | 3.035 | 431,858 | -0.14(-4.55%) |
Mar 29, 2007 | 3.228 | 3.237 | 3.074 | 3.180 | 142,188 | -0.07(-2.08%) |
Mar 28, 2007 | 3.420 | 3.420 | 3.180 | 3.247 | 401,655 | +0.02(+0.60%) |
Mar 27, 2007 | 3.623 | 3.710 | 3.006 | 3.228 | 1,336,777 | -0.86(-20.99%) |
Mar 26, 2007 | 4.239 | 4.239 | 4.085 | 4.085 | 52,308 | -0.17(-4.07%) |
Mar 23, 2007 | 4.297 | 4.297 | 4.191 | 4.259 | 55,110 | -0.01(-0.23%) |
Mar 22, 2007 | 4.288 | 4.297 | 4.153 | 4.268 | 32,900 | +0.06(+1.37%) |
Mar 21, 2007 | 4.326 | 4.403 | 4.191 | 4.211 | 116,449 | -0.11(-2.46%) |
Mar 20, 2007 | 4.239 | 4.365 | 4.211 | 4.317 | 80,642 | +0.08(+1.82%) |
Mar 19, 2007 | 4.191 | 4.239 | 4.143 | 4.239 | 34,353 | +0.03(+0.69%) |
Mar 16, 2007 | 4.143 | 4.211 | 4.047 | 4.211 | 64,970 | +0.02(+0.46%) |
Mar 15, 2007 | 3.999 | 4.191 | 3.999 | 4.191 | 65,282 | +0.18(+4.57%) |
Mar 14, 2007 | 3.960 | 4.047 | 3.864 | 4.008 | 146,962 | -0.04(-0.95%) |
Mar 13, 2007 | 4.278 | 4.316 | 3.950 | 4.047 | 174,673 | -0.23(-5.41%) |
Mar 12, 2007 | 4.239 | 4.288 | 4.172 | 4.278 | 84,482 | +0.04(+0.91%) |
Mar 09, 2007 | 4.211 | 4.288 | 4.153 | 4.239 | 361,075 | -0.01(-0.23%) |
Mar 08, 2007 | 4.288 | 4.288 | 4.211 | 4.249 | 111,052 | -0.04(-0.90%) |
Mar 07, 2007 | 4.211 | 4.288 | 4.133 | 4.288 | 105,966 | +0.03(+0.68%) |
Mar 06, 2007 | 4.297 | 4.297 | 4.201 | 4.259 | 257,807 | -0.04(-0.90%) |
Mar 05, 2007 | 4.239 | 4.297 | 4.172 | 4.297 | 134,715 | +0.04(+0.90%) |
Mar 02, 2007 | 4.345 | 4.384 | 4.162 | 4.259 | 270,676 | -0.09(-2.00%) |
Mar 01, 2007 | 4.336 | 4.432 | 4.239 | 4.345 | 405,911 | -0.13(-2.80%) |
Feb 28, 2007 | 4.808 | 4.808 | 4.374 | 4.471 | 332,118 | -0.15(-3.33%) |
Feb 27, 2007 | 4.933 | 4.972 | 4.586 | 4.625 | 1,005,074 | -0.34(-6.80%) |
Feb 26, 2007 | 5.087 | 5.347 | 4.943 | 4.962 | 793,102 | -0.05(-0.96%) |
Feb 23, 2007 | 5.010 | 5.251 | 4.914 | 5.010 | 1,279,487 | +0.04(+0.78%) |
Feb 22, 2007 | 4.818 | 5.010 | 4.798 | 4.972 | 1,305,848 | +0.15(+3.20%) |
Feb 21, 2007 | 5.771 | 5.771 | 4.239 | 4.818 | 1,765,418 | -1.29(-21.13%) |
Feb 20, 2007 | 5.983 | 6.215 | 5.983 | 6.109 | 189,515 | +0.13(+2.26%) |
Feb 16, 2007 | 5.791 | 6.128 | 5.791 | 5.974 | 117,071 | +0.18(+3.16%) |
Feb 15, 2007 | 5.829 | 5.829 | 5.733 | 5.791 | 129,214 | +0.03(+0.50%) |
Feb 14, 2007 | 5.492 | 5.791 | 5.473 | 5.762 | 334,920 | +0.21(+3.82%) |
Feb 13, 2007 | 5.396 | 5.569 | 5.347 | 5.550 | 119,607 | +0.15(+2.86%) |
Feb 12, 2007 | 5.309 | 5.540 | 5.107 | 5.396 | 623,132 | -0.03(-0.53%) |
Feb 09, 2007 | 5.781 | 5.791 | 5.299 | 5.425 | 514,783 | -0.36(-6.17%) |
Feb 08, 2007 | 5.877 | 5.877 | 5.704 | 5.781 | 170,314 | -0.10(-1.64%) |
Feb 07, 2007 | 5.993 | 5.993 | 5.810 | 5.877 | 129,422 | -0.08(-1.29%) |
Feb 06, 2007 | 6.022 | 6.022 | 5.791 | 5.955 | 141,876 | -0.02(-0.32%) |
Feb 05, 2007 | 6.022 | 6.080 | 5.926 | 5.974 | 176,022 | -0.05(-0.80%) |
Feb 02, 2007 | 5.791 | 6.070 | 5.791 | 6.022 | 354,848 | +0.22(+3.82%) |
Feb 01, 2007 | 5.781 | 5.926 | 5.733 | 5.800 | 228,435 | +0.02(+0.33%) |
Jan 31, 2007 | 6.070 | 6.109 | 5.762 | 5.781 | 147,273 | -0.20(-3.38%) |
Jan 30, 2007 | 5.974 | 6.022 | 5.877 | 5.983 | 110,118 | +0.01(+0.16%) |
Jan 29, 2007 | 5.723 | 5.974 | 5.598 | 5.974 | 155,991 | +0.27(+4.73%) |
Jan 26, 2007 | 5.733 | 5.800 | 5.637 | 5.704 | 43,382 | -0.08(-1.33%) |
Jan 25, 2007 | 5.752 | 5.974 | 5.637 | 5.781 | 99,739 | +0.04(+0.67%) |
Jan 24, 2007 | 5.781 | 5.781 | 5.637 | 5.743 | 64,555 | +0.00(+0.00%) |
Jan 23, 2007 | 5.781 | 5.820 | 5.608 | 5.743 | 195,431 | -0.09(-1.49%) |
Jan 22, 2007 | 5.839 | 5.839 | 5.627 | 5.829 | 322,777 | +0.00(+0.00%) |
Jan 19, 2007 | 5.328 | 5.935 | 5.010 | 5.829 | 242,550 | -0.05(-0.82%) |
Jan 18, 2007 | 5.858 | 5.877 | 5.733 | 5.877 | 157,444 | +0.06(+0.99%) |
Jan 17, 2007 | 5.926 | 5.974 | 5.781 | 5.820 | 208,300 | -0.15(-2.58%) |
Jan 16, 2007 | 5.877 | 5.974 | 5.723 | 5.974 | 567,507 | +0.15(+2.65%) |
Jan 12, 2007 | 5.598 | 5.887 | 5.540 | 5.820 | 906,372 | +0.22(+3.96%) |
Jan 11, 2007 | 5.058 | 5.685 | 5.056 | 5.598 | 970,305 | +0.54(+10.67%) |
Jan 10, 2007 | 4.808 | 5.058 | 4.789 | 5.058 | 1,715,807 | +0.25(+5.21%) |
Jan 09, 2007 | 4.818 | 4.914 | 4.769 | 4.808 | 763,665 | +0.00(+0.00%) |
Jan 08, 2007 | 4.702 | 4.818 | 4.702 | 4.808 | 67,565 | +0.09(+1.84%) |
Jan 05, 2007 | 4.760 | 4.769 | 4.634 | 4.721 | 57,809 | -0.01(-0.20%) |
Jan 04, 2007 | 4.644 | 4.731 | 4.480 | 4.731 | 132,328 | +0.09(+1.87%) |
Jan 03, 2007 | 4.577 | 4.721 | 4.548 | 4.644 | 140,942 | -0.08(-1.63%) |
Dec 29, 2006 | 4.644 | 4.760 | 4.548 | 4.721 | 80,746 | -0.05(-1.01%) |
Dec 28, 2006 | 4.818 | 4.818 | 4.634 | 4.769 | 40,476 | -0.05(-1.00%) |
Dec 27, 2006 | 4.374 | 4.866 | 4.374 | 4.818 | 64,555 | +0.00(+0.00%) |
Dec 26, 2006 | 4.760 | 4.827 | 4.731 | 4.818 | 51,167 | +0.05(+1.01%) |
Dec 22, 2006 | 4.625 | 4.818 | 4.442 | 4.769 | 77,632 | +0.10(+2.06%) |
Dec 21, 2006 | 4.914 | 4.962 | 4.634 | 4.673 | 129,733 | -0.24(-4.90%) |
Dec 20, 2006 | 4.962 | 5.155 | 4.837 | 4.914 | 31,032 | +0.00(+0.00%) |
Dec 19, 2006 | 4.962 | 5.030 | 4.837 | 4.914 | 209,857 | -0.13(-2.67%) |
Dec 18, 2006 | 5.058 | 5.078 | 5.010 | 5.049 | 105,136 | -0.01(-0.19%) |
Dec 15, 2006 | 4.981 | 5.135 | 4.943 | 5.058 | 172,494 | +0.00(+0.00%) |
Dec 14, 2006 | 4.818 | 5.203 | 4.808 | 5.058 | 902,221 | +0.29(+6.06%) |
Dec 13, 2006 | 4.683 | 4.818 | 4.557 | 4.769 | 539,485 | +0.28(+6.22%) |
Dec 12, 2006 | 4.577 | 4.615 | 4.403 | 4.490 | 112,816 | -0.09(-1.89%) |
Dec 11, 2006 | 4.490 | 4.702 | 4.451 | 4.577 | 1,805,998 | +0.08(+1.71%) |
Dec 08, 2006 | 4.461 | 4.529 | 4.432 | 4.500 | 138,451 | +0.04(+0.86%) |
Dec 07, 2006 | 4.297 | 4.519 | 4.297 | 4.461 | 110,118 | +0.13(+3.12%) |
Dec 06, 2006 | 4.432 | 4.432 | 4.297 | 4.326 | 277,837 | -0.13(-2.81%) |
Dec 05, 2006 | 4.384 | 4.625 | 4.384 | 4.451 | 132,017 | +0.07(+1.54%) |
Dec 04, 2006 | 4.336 | 4.519 | 4.336 | 4.384 | 43,279 | -0.05(-1.09%) |
Dec 01, 2006 | 4.394 | 4.500 | 4.288 | 4.432 | 146,339 | -0.07(-1.50%) |
Nov 30, 2006 | 4.577 | 4.577 | 4.432 | 4.500 | 100,881 | -0.11(-2.30%) |
Nov 29, 2006 | 4.798 | 4.798 | 4.606 | 4.606 | 59,573 | -0.19(-4.02%) |
Nov 28, 2006 | 4.818 | 4.818 | 4.644 | 4.798 | 105,551 | -0.02(-0.40%) |
Nov 27, 2006 | 4.914 | 4.914 | 4.644 | 4.818 | 225,736 | -0.10(-1.96%) |
Nov 24, 2006 | 4.827 | 4.914 | 4.818 | 4.914 | 50,336 | +0.10(+2.00%) |
Nov 22, 2006 | 4.769 | 4.818 | 4.769 | 4.818 | 108,042 | +0.05(+1.01%) |
Nov 21, 2006 | 4.673 | 4.769 | 4.606 | 4.769 | 88,011 | +0.11(+2.27%) |
Nov 20, 2006 | 4.673 | 4.721 | 4.634 | 4.663 | 52,516 | -0.01(-0.21%) |
Nov 17, 2006 | 4.721 | 4.721 | 4.586 | 4.673 | 83,756 | -0.05(-1.02%) |
Nov 16, 2006 | 4.683 | 4.760 | 4.596 | 4.721 | 174,362 | +0.05(+1.03%) |
Nov 15, 2006 | 4.442 | 4.673 | 4.442 | 4.673 | 395,221 | +0.34(+7.78%) |
Nov 14, 2006 | 4.394 | 4.432 | 4.278 | 4.336 | 179,240 | -0.05(-1.10%) |
Nov 13, 2006 | 4.259 | 4.384 | 4.105 | 4.384 | 636,422 | +0.14(+3.41%) |
Nov 10, 2006 | 4.239 | 4.278 | 4.144 | 4.239 | 105,862 | +0.04(+0.92%) |
Nov 09, 2006 | 4.201 | 4.220 | 4.143 | 4.201 | 529,625 | +0.00(+0.00%) |
Nov 08, 2006 | 4.076 | 4.220 | 4.030 | 4.201 | 225,529 | +0.12(+2.83%) |
Nov 07, 2006 | 3.912 | 4.104 | 3.902 | 4.085 | 375,294 | +0.20(+5.21%) |
Nov 06, 2006 | 3.873 | 3.931 | 3.777 | 3.883 | 309,493 | -0.03(-0.74%) |
Nov 03, 2006 | 3.912 | 3.950 | 3.864 | 3.912 | 234,039 | +0.06(+1.50%) |
Nov 02, 2006 | 3.864 | 3.950 | 3.835 | 3.854 | 151,840 | -0.01(-0.25%) |
Nov 01, 2006 | 3.902 | 3.950 | 3.806 | 3.864 | 45,873 | -0.07(-1.72%) |
Oct 31, 2006 | 3.854 | 3.950 | 3.854 | 3.931 | 58,639 | +0.03(+0.74%) |
Oct 30, 2006 | 3.844 | 3.950 | 3.844 | 3.902 | 112,090 | +0.04(+1.00%) |
Oct 27, 2006 | 3.873 | 3.902 | 3.845 | 3.864 | 28,956 | -0.01(-0.25%) |
Oct 26, 2006 | 3.844 | 3.931 | 3.767 | 3.873 | 25,739 | +0.01(+0.25%) |
Oct 25, 2006 | 3.950 | 3.970 | 3.854 | 3.864 | 571,140 | -0.13(-3.37%) |
Oct 24, 2006 | 4.085 | 4.085 | 3.979 | 3.999 | 71,924 | -0.09(-2.12%) |
Oct 23, 2006 | 4.018 | 4.085 | 3.979 | 4.085 | 76,906 | +0.07(+1.68%) |
Oct 20, 2006 | 3.902 | 4.027 | 3.854 | 4.018 | 53,969 | +0.08(+1.96%) |
Oct 19, 2006 | 3.835 | 3.979 | 3.806 | 3.941 | 81,991 | +0.11(+2.76%) |
Oct 18, 2006 | 3.806 | 3.835 | 3.806 | 3.835 | 150,698 | +0.02(+0.51%) |
Oct 17, 2006 | 3.825 | 3.854 | 3.767 | 3.816 | 36,740 | -0.02(-0.50%) |
Oct 16, 2006 | 3.844 | 3.864 | 3.729 | 3.835 | 228,020 | -0.07(-1.73%) |
Oct 13, 2006 | 3.806 | 3.941 | 3.806 | 3.902 | 74,519 | +0.05(+1.25%) |
Oct 12, 2006 | 3.777 | 3.854 | 3.613 | 3.854 | 144,679 | +0.08(+2.04%) |
Oct 11, 2006 | 3.777 | 3.844 | 3.748 | 3.777 | 165,540 | -0.06(-1.51%) |
Oct 10, 2006 | 3.864 | 4.047 | 3.806 | 3.835 | 125,997 | -0.19(-4.78%) |
Oct 09, 2006 | 3.999 | 4.095 | 3.950 | 4.027 | 82,614 | -0.08(-1.88%) |
Oct 06, 2006 | 4.047 | 4.182 | 4.047 | 4.105 | 58,639 | -0.05(-1.16%) |
Oct 05, 2006 | 4.288 | 4.288 | 4.056 | 4.153 | 94,965 | -0.09(-2.05%) |
Oct 04, 2006 | 4.143 | 4.288 | 4.143 | 4.239 | 46,496 | +0.00(+0.00%) |
Oct 03, 2006 | 4.114 | 4.278 | 4.085 | 4.239 | 86,350 | +0.12(+2.80%) |
Oct 02, 2006 | 3.950 | 4.124 | 3.950 | 4.124 | 22,314 | +0.12(+2.88%) |
Sep 29, 2006 | 3.854 | 4.047 | 3.854 | 4.008 | 115,930 | +0.15(+4.00%) |
Sep 28, 2006 | 3.950 | 3.989 | 3.700 | 3.854 | 146,235 | -0.11(-2.68%) |
Sep 27, 2006 | 3.883 | 4.047 | 3.854 | 3.960 | 228,227 | -0.01(-0.24%) |
Sep 26, 2006 | 4.124 | 4.143 | 3.854 | 3.970 | 537,513 | -0.18(-4.41%) |
Sep 25, 2006 | 4.239 | 4.355 | 4.153 | 4.153 | 55,733 | -0.17(-4.01%) |
Sep 22, 2006 | 4.317 | 4.336 | 4.143 | 4.326 | 260,505 | +0.01(+0.22%) |
Sep 21, 2006 | 4.432 | 4.480 | 4.201 | 4.317 | 140,112 | -0.12(-2.61%) |
Sep 20, 2006 | 4.211 | 4.577 | 4.143 | 4.432 | 766,986 | +0.22(+5.26%) |
Sep 19, 2006 | 4.133 | 4.239 | 4.056 | 4.211 | 335,751 | +0.07(+1.63%) |
Sep 18, 2006 | 4.143 | 4.239 | 4.114 | 4.143 | 53,761 | +0.00(+0.00%) |
Sep 15, 2006 | 4.133 | 4.143 | 4.047 | 4.143 | 186,194 | +0.09(+2.14%) |
Sep 14, 2006 | 4.133 | 4.133 | 3.999 | 4.056 | 147,792 | -0.07(-1.64%) |
Sep 13, 2006 | 4.153 | 4.201 | 4.047 | 4.124 | 184,014 | -0.03(-0.70%) |
Sep 12, 2006 | 4.056 | 4.153 | 4.027 | 4.153 | 394,909 | +0.10(+2.38%) |
Sep 11, 2006 | 3.999 | 4.124 | 3.893 | 4.056 | 231,341 | +0.11(+2.68%) |
Sep 08, 2006 | 3.854 | 3.950 | 3.854 | 3.950 | 14,322 | +0.09(+2.24%) |
Sep 07, 2006 | 3.873 | 3.902 | 3.854 | 3.864 | 65,593 | -0.10(-2.43%) |
Sep 06, 2006 | 3.979 | 3.979 | 3.950 | 3.960 | 56,045 | +0.03(+0.74%) |
Sep 05, 2006 | 3.873 | 4.056 | 3.864 | 3.931 | 107,004 | +0.06(+1.49%) |
Sep 01, 2006 | 3.816 | 3.902 | 3.816 | 3.873 | 214,008 | +0.07(+1.77%) |
Aug 31, 2006 | 3.825 | 3.835 | 3.613 | 3.806 | 69,744 | +0.00(+0.00%) |
Aug 30, 2006 | 3.748 | 3.844 | 3.710 | 3.806 | 127,865 | +0.15(+4.22%) |
Aug 29, 2006 | 3.372 | 3.661 | 3.372 | 3.652 | 549,760 | +0.30(+8.91%) |
Aug 28, 2006 | 3.228 | 3.363 | 3.180 | 3.353 | 215,980 | +0.15(+4.82%) |
Aug 25, 2006 | 3.305 | 3.305 | 3.180 | 3.199 | 26,154 | -0.12(-3.49%) |
Aug 24, 2006 | 3.334 | 3.350 | 3.231 | 3.314 | 56,875 | -0.03(-0.86%) |
Aug 23, 2006 | 3.324 | 3.372 | 3.276 | 3.343 | 160,662 | -0.02(-0.57%) |
Aug 22, 2006 | 3.334 | 3.401 | 3.324 | 3.363 | 151,632 | -0.02(-0.57%) |
Aug 21, 2006 | 3.420 | 3.420 | 3.314 | 3.382 | 90,606 | -0.04(-1.13%) |
Aug 18, 2006 | 3.449 | 3.459 | 3.295 | 3.420 | 177,683 | -0.03(-0.84%) |
Aug 17, 2006 | 3.276 | 3.449 | 3.276 | 3.449 | 390,031 | +0.12(+3.47%) |
Aug 16, 2006 | 3.372 | 3.420 | 3.276 | 3.334 | 56,356 | -0.04(-1.14%) |
Aug 15, 2006 | 3.372 | 3.449 | 3.305 | 3.372 | 528,276 | +0.00(+0.00%) |
Aug 14, 2006 | 3.353 | 3.372 | 3.305 | 3.372 | 81,057 | +0.05(+1.45%) |
Aug 11, 2006 | 3.440 | 3.440 | 3.276 | 3.324 | 117,383 | -0.13(-3.63%) |
Aug 10, 2006 | 3.286 | 3.507 | 3.266 | 3.449 | 295,896 | +0.08(+2.29%) |
Aug 09, 2006 | 3.420 | 3.555 | 3.276 | 3.372 | 174,258 | -0.05(-1.41%) |
Aug 08, 2006 | 3.131 | 3.430 | 3.131 | 3.420 | 640,677 | +0.32(+10.25%) |
Aug 07, 2006 | 3.180 | 3.180 | 3.074 | 3.103 | 45,043 | -0.13(-3.88%) |
Aug 04, 2006 | 3.276 | 3.276 | 3.131 | 3.228 | 108,872 | +0.00(+0.00%) |
Aug 03, 2006 | 3.083 | 3.363 | 2.977 | 3.228 | 268,185 | +0.13(+4.36%) |
Aug 02, 2006 | 3.083 | 3.208 | 3.064 | 3.093 | 73,688 | -0.04(-1.23%) |
Aug 01, 2006 | 3.228 | 3.228 | 2.939 | 3.131 | 98,182 | -0.04(-1.22%) |
Jul 31, 2006 | 2.948 | 3.170 | 2.891 | 3.170 | 69,537 | +0.24(+8.22%) |
Jul 28, 2006 | 2.900 | 2.977 | 2.718 | 2.929 | 749,757 | +0.05(+1.67%) |
Jul 27, 2006 | 2.891 | 2.891 | 2.785 | 2.881 | 60,611 | +0.00(+0.00%) |
Jul 26, 2006 | 2.746 | 2.929 | 2.746 | 2.881 | 40,684 | +0.05(+1.70%) |
Jul 25, 2006 | 2.871 | 2.871 | 2.717 | 2.833 | 15,256 | -0.01(-0.34%) |
Jul 24, 2006 | 2.669 | 2.842 | 2.630 | 2.842 | 75,349 | +0.08(+2.79%) |
Jul 21, 2006 | 2.794 | 2.813 | 2.717 | 2.765 | 39,854 | -0.08(-2.71%) |
Jul 20, 2006 | 2.881 | 2.891 | 2.823 | 2.842 | 42,448 | -0.07(-2.32%) |
Jul 19, 2006 | 2.842 | 2.910 | 2.833 | 2.910 | 214,216 | +0.09(+3.07%) |
Jul 18, 2006 | 2.891 | 2.939 | 2.775 | 2.823 | 93,200 | -0.09(-2.98%) |
Jul 17, 2006 | 2.871 | 2.948 | 2.871 | 2.910 | 23,144 | -0.03(-0.98%) |
Jul 14, 2006 | 2.842 | 2.939 | 2.842 | 2.939 | 9,652 | +0.00(+0.00%) |
Jul 13, 2006 | 2.997 | 3.016 | 2.891 | 2.939 | 40,892 | -0.07(-2.24%) |
Jul 12, 2006 | 2.987 | 3.025 | 2.987 | 3.006 | 10,897 | -0.01(-0.32%) |
Jul 11, 2006 | 2.948 | 3.020 | 2.939 | 3.016 | 28,956 | +0.03(+0.97%) |
Jul 10, 2006 | 2.987 | 3.025 | 2.939 | 2.987 | 78,463 | +0.00(+0.00%) |
Jul 07, 2006 | 3.054 | 3.083 | 2.958 | 2.987 | 63,725 | -0.11(-3.43%) |
Jul 06, 2006 | 3.083 | 3.160 | 3.045 | 3.093 | 14,115 | -0.03(-0.93%) |
Jul 05, 2006 | 3.112 | 3.180 | 3.006 | 3.122 | 86,454 | -0.08(-2.41%) |
Jul 03, 2006 | 3.295 | 3.314 | 3.199 | 3.199 | 9,652 | -0.08(-2.35%) |
Jun 30, 2006 | 3.122 | 3.276 | 3.093 | 3.276 | 24,908 | +0.19(+6.25%) |
Jun 29, 2006 | 3.112 | 3.180 | 3.025 | 3.083 | 150,387 | -0.01(-0.31%) |
Jun 28, 2006 | 3.160 | 3.160 | 3.083 | 3.093 | 211,414 | -0.06(-1.83%) |
Jun 27, 2006 | 3.141 | 3.228 | 3.141 | 3.151 | 52,516 | -0.03(-0.91%) |
Jun 26, 2006 | 3.035 | 3.180 | 3.035 | 3.180 | 125,374 | +0.19(+6.45%) |
Jun 23, 2006 | 3.093 | 3.093 | 2.881 | 2.987 | 135,961 | -0.08(-2.52%) |
Jun 22, 2006 | 3.131 | 3.151 | 3.035 | 3.064 | 88,011 | -0.07(-2.15%) |
Jun 21, 2006 | 3.266 | 3.266 | 3.131 | 3.131 | 274,828 | -0.07(-2.11%) |
Jun 20, 2006 | 3.305 | 3.324 | 3.199 | 3.199 | 88,841 | -0.11(-3.21%) |
Jun 19, 2006 | 3.247 | 3.372 | 3.199 | 3.305 | 204,875 | +0.11(+3.31%) |
Jun 16, 2006 | 3.189 | 3.247 | 3.189 | 3.199 | 11,935 | +0.00(+0.00%) |
Jun 15, 2006 | 3.064 | 3.228 | 3.064 | 3.199 | 463,409 | +0.17(+5.73%) |
Jun 14, 2006 | 2.948 | 3.035 | 2.765 | 3.025 | 511,255 | +0.10(+3.29%) |
Jun 13, 2006 | 3.083 | 3.083 | 2.842 | 2.929 | 238,917 | -0.16(-5.30%) |
Jun 12, 2006 | 3.324 | 3.324 | 3.064 | 3.093 | 184,533 | -0.23(-6.96%) |
Jun 09, 2006 | 3.449 | 3.449 | 3.295 | 3.324 | 117,694 | -0.04(-1.15%) |
Jun 08, 2006 | 3.613 | 3.632 | 3.363 | 3.363 | 452,511 | -0.24(-6.71%) |
Jun 07, 2006 | 3.536 | 3.661 | 3.498 | 3.604 | 133,781 | +0.06(+1.66%) |
Jun 06, 2006 | 3.623 | 3.623 | 3.420 | 3.546 | 115,203 | +0.02(+0.55%) |
Jun 05, 2006 | 3.555 | 3.642 | 3.488 | 3.526 | 322,362 | -0.11(-2.92%) |
Jun 02, 2006 | 3.652 | 3.690 | 3.604 | 3.632 | 145,924 | -0.07(-1.82%) |
Jun 01, 2006 | 3.710 | 3.738 | 3.652 | 3.700 | 96,418 | -0.01(-0.26%) |
May 31, 2006 | 3.594 | 3.710 | 3.550 | 3.710 | 234,662 | +0.08(+2.12%) |
May 30, 2006 | 3.710 | 3.710 | 3.565 | 3.632 | 161,907 | -0.08(-2.08%) |
May 26, 2006 | 3.584 | 3.719 | 3.478 | 3.710 | 335,854 | +0.16(+4.62%) |
May 25, 2006 | 3.738 | 3.738 | 3.517 | 3.546 | 207,470 | -0.17(-4.66%) |
May 24, 2006 | 3.440 | 3.719 | 3.382 | 3.719 | 600,096 | +0.24(+6.92%) |
May 23, 2006 | 3.517 | 3.555 | 3.382 | 3.478 | 102,541 | -0.04(-1.10%) |
May 22, 2006 | 3.469 | 3.565 | 3.420 | 3.517 | 385,361 | +0.03(+0.83%) |
May 19, 2006 | 3.565 | 3.565 | 3.430 | 3.488 | 106,900 | +0.01(+0.28%) |
May 18, 2006 | 3.392 | 3.584 | 3.392 | 3.478 | 208,196 | +0.10(+2.85%) |
May 17, 2006 | 3.507 | 3.507 | 3.334 | 3.382 | 201,346 | -0.08(-2.23%) |
May 16, 2006 | 3.613 | 3.613 | 3.372 | 3.459 | 137,725 | -0.12(-3.23%) |
May 15, 2006 | 3.469 | 3.613 | 3.430 | 3.575 | 115,307 | +0.11(+3.06%) |
May 12, 2006 | 3.642 | 3.642 | 3.411 | 3.469 | 103,787 | -0.20(-5.51%) |
May 11, 2006 | 3.758 | 3.758 | 3.565 | 3.671 | 59,469 | -0.14(-3.79%) |
May 10, 2006 | 3.758 | 3.835 | 3.719 | 3.816 | 98,805 | -0.03(-0.75%) |
May 09, 2006 | 3.999 | 3.999 | 3.719 | 3.844 | 147,689 | -0.19(-4.77%) |
May 08, 2006 | 3.873 | 4.047 | 3.864 | 4.037 | 115,515 | +0.09(+2.19%) |
May 05, 2006 | 3.758 | 3.970 | 3.738 | 3.950 | 467,041 | +0.21(+5.67%) |
May 04, 2006 | 3.420 | 3.835 | 3.411 | 3.738 | 154,538 | +0.28(+8.08%) |
May 03, 2006 | 3.488 | 3.507 | 3.392 | 3.459 | 231,030 | +0.00(+0.00%) |
May 02, 2006 | 3.536 | 3.568 | 3.420 | 3.459 | 140,735 | -0.09(-2.45%) |