Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.309 | 9.619 | 9.309 | 9.469 | 467,265 | +0.16(+1.77%) |
Apr 27, 2007 | 9.323 | 9.337 | 9.168 | 9.304 | 270,622 | -0.02(-0.20%) |
Apr 26, 2007 | 8.984 | 9.408 | 8.984 | 9.323 | 515,162 | +0.34(+3.82%) |
Apr 25, 2007 | 8.989 | 9.055 | 8.951 | 8.980 | 749,359 | +0.02(+0.21%) |
Apr 24, 2007 | 8.989 | 9.046 | 8.909 | 8.961 | 739,185 | -0.08(-0.88%) |
Apr 23, 2007 | 8.984 | 9.097 | 8.961 | 9.041 | 481,379 | +0.08(+0.89%) |
Apr 20, 2007 | 9.041 | 9.069 | 8.900 | 8.961 | 904,921 | +0.00(+0.00%) |
Apr 19, 2007 | 8.843 | 9.022 | 8.782 | 8.961 | 704,570 | +0.12(+1.33%) |
Apr 18, 2007 | 8.641 | 8.937 | 8.406 | 8.843 | 1,309,272 | +0.18(+2.12%) |
Apr 17, 2007 | 8.697 | 8.773 | 8.542 | 8.660 | 260,367 | -0.06(-0.70%) |
Apr 16, 2007 | 8.443 | 8.881 | 8.443 | 8.721 | 552,242 | +0.23(+2.71%) |
Apr 13, 2007 | 8.547 | 8.566 | 8.382 | 8.490 | 453,158 | -0.08(-0.93%) |
Apr 12, 2007 | 8.552 | 8.608 | 8.500 | 8.570 | 365,155 | +0.03(+0.33%) |
Apr 11, 2007 | 8.439 | 8.566 | 8.439 | 8.542 | 429,853 | +0.11(+1.28%) |
Apr 10, 2007 | 8.467 | 8.500 | 8.396 | 8.434 | 463,424 | -0.00(-0.06%) |
Apr 09, 2007 | 8.472 | 8.585 | 8.396 | 8.439 | 248,965 | -0.00(-0.06%) |
Apr 05, 2007 | 8.429 | 8.599 | 8.368 | 8.443 | 680,690 | -0.01(-0.17%) |
Apr 04, 2007 | 8.636 | 8.660 | 8.378 | 8.458 | 772,036 | -0.15(-1.75%) |
Apr 03, 2007 | 8.570 | 8.730 | 8.533 | 8.608 | 497,921 | +0.00(+0.00%) |
Apr 02, 2007 | 8.942 | 8.942 | 8.453 | 8.608 | 756,513 | -0.26(-2.92%) |
Mar 30, 2007 | 9.078 | 9.121 | 8.792 | 8.867 | 437,785 | -0.19(-2.08%) |
Mar 29, 2007 | 9.031 | 9.074 | 8.989 | 9.055 | 1,396,337 | +0.07(+0.79%) |
Mar 28, 2007 | 8.820 | 9.069 | 8.792 | 8.984 | 497,849 | +0.10(+1.17%) |
Mar 27, 2007 | 8.890 | 8.928 | 8.810 | 8.881 | 468,016 | -0.02(-0.21%) |
Mar 26, 2007 | 8.820 | 8.923 | 8.782 | 8.900 | 452,394 | +0.10(+1.12%) |
Mar 23, 2007 | 8.843 | 8.853 | 8.773 | 8.801 | 386,110 | +0.00(+0.05%) |
Mar 22, 2007 | 8.726 | 8.810 | 8.650 | 8.796 | 471,644 | +0.11(+1.30%) |
Mar 21, 2007 | 8.608 | 8.909 | 8.594 | 8.683 | 713,119 | +0.09(+1.04%) |
Mar 20, 2007 | 8.528 | 8.627 | 8.509 | 8.594 | 187,269 | +0.08(+1.00%) |
Mar 19, 2007 | 8.617 | 8.617 | 8.500 | 8.509 | 218,805 | -0.02(-0.28%) |
Mar 16, 2007 | 8.547 | 8.570 | 8.505 | 8.533 | 147,079 | +0.02(+0.22%) |
Mar 15, 2007 | 8.241 | 8.605 | 8.241 | 8.514 | 453,710 | +0.29(+3.49%) |
Mar 14, 2007 | 8.307 | 8.312 | 8.029 | 8.227 | 379,176 | -0.13(-1.58%) |
Mar 13, 2007 | 8.580 | 8.561 | 8.326 | 8.359 | 229,239 | -0.22(-2.58%) |
Mar 12, 2007 | 8.617 | 8.646 | 8.514 | 8.580 | 809,229 | +0.07(+0.77%) |
Mar 09, 2007 | 8.632 | 8.650 | 8.420 | 8.514 | 282,921 | -0.07(-0.82%) |
Mar 08, 2007 | 8.321 | 8.585 | 8.316 | 8.585 | 566,073 | +0.29(+3.46%) |
Mar 07, 2007 | 7.945 | 8.387 | 7.879 | 8.298 | 1,060,780 | +0.30(+3.76%) |
Mar 06, 2007 | 7.879 | 8.091 | 7.700 | 7.997 | 1,683,533 | -0.30(-3.57%) |
Mar 05, 2007 | 8.354 | 8.410 | 8.119 | 8.293 | 558,624 | -0.01(-0.11%) |
Mar 02, 2007 | 8.166 | 8.425 | 8.109 | 8.302 | 499,741 | +0.04(+0.51%) |
Mar 01, 2007 | 8.349 | 8.420 | 7.954 | 8.260 | 862,145 | -0.43(-4.98%) |
Feb 28, 2007 | 7.997 | 8.693 | 7.780 | 8.693 | 1,549,747 | +1.03(+13.37%) |
Feb 27, 2007 | 7.879 | 7.917 | 7.376 | 7.667 | 1,206,114 | -0.20(-2.51%) |
Feb 26, 2007 | 8.020 | 8.058 | 7.855 | 7.865 | 345,590 | -0.14(-1.76%) |
Feb 23, 2007 | 8.086 | 8.185 | 7.997 | 8.006 | 310,249 | -0.11(-1.33%) |
Feb 22, 2007 | 8.034 | 8.189 | 7.959 | 8.114 | 543,513 | +0.08(+1.00%) |
Feb 21, 2007 | 7.959 | 8.194 | 7.931 | 8.034 | 497,362 | +0.27(+3.52%) |
Feb 20, 2007 | 8.138 | 8.236 | 7.507 | 7.761 | 1,968,174 | -0.36(-4.40%) |
Feb 16, 2007 | 7.926 | 8.349 | 7.926 | 8.119 | 454,297 | +0.21(+2.62%) |
Feb 15, 2007 | 7.926 | 7.950 | 7.860 | 7.912 | 303,980 | -0.01(-0.12%) |
Feb 14, 2007 | 7.625 | 8.100 | 7.625 | 7.921 | 774,949 | +0.33(+4.40%) |
Feb 13, 2007 | 7.564 | 7.677 | 7.554 | 7.587 | 297,853 | +0.06(+0.81%) |
Feb 12, 2007 | 7.540 | 7.597 | 7.441 | 7.526 | 672,095 | +0.00(+0.00%) |
Feb 09, 2007 | 7.714 | 7.743 | 7.371 | 7.526 | 703,990 | -0.19(-2.44%) |
Feb 08, 2007 | 7.813 | 7.855 | 7.639 | 7.714 | 636,696 | -0.14(-1.74%) |
Feb 07, 2007 | 7.997 | 7.997 | 7.827 | 7.851 | 503,370 | -0.13(-1.59%) |
Feb 06, 2007 | 7.987 | 8.006 | 7.865 | 7.978 | 1,072,188 | +0.27(+3.48%) |
Feb 05, 2007 | 8.072 | 8.185 | 7.710 | 7.710 | 881,404 | -0.33(-4.15%) |
Feb 02, 2007 | 8.128 | 8.227 | 7.997 | 8.044 | 292,292 | -0.09(-1.16%) |
Feb 01, 2007 | 7.775 | 8.265 | 7.775 | 8.138 | 650,200 | +0.36(+4.66%) |
Jan 31, 2007 | 7.691 | 7.813 | 7.653 | 7.775 | 264,125 | +0.10(+1.29%) |
Jan 30, 2007 | 7.752 | 7.761 | 7.625 | 7.677 | 514,775 | -0.04(-0.49%) |
Jan 29, 2007 | 7.578 | 7.870 | 7.559 | 7.714 | 758,226 | +0.16(+2.05%) |
Jan 26, 2007 | 7.620 | 7.672 | 7.432 | 7.559 | 312,892 | -0.06(-0.80%) |
Jan 25, 2007 | 7.738 | 7.808 | 7.597 | 7.620 | 484,207 | -0.09(-1.22%) |
Jan 24, 2007 | 7.691 | 7.846 | 7.691 | 7.714 | 435,238 | +0.05(+0.61%) |
Jan 23, 2007 | 7.583 | 7.752 | 7.573 | 7.667 | 1,308,783 | +0.11(+1.43%) |
Jan 22, 2007 | 7.550 | 7.644 | 7.413 | 7.559 | 362,039 | -0.02(-0.31%) |
Jan 19, 2007 | 7.757 | 7.761 | 7.362 | 7.583 | 661,633 | -0.19(-2.48%) |
Jan 18, 2007 | 7.846 | 7.907 | 7.743 | 7.775 | 725,243 | -0.04(-0.48%) |
Jan 17, 2007 | 7.987 | 7.997 | 7.794 | 7.813 | 910,238 | -0.04(-0.54%) |
Jan 16, 2007 | 7.912 | 7.997 | 7.818 | 7.855 | 604,019 | +0.08(+0.97%) |
Jan 12, 2007 | 7.879 | 7.902 | 7.705 | 7.780 | 503,450 | -0.01(-0.18%) |
Jan 11, 2007 | 7.644 | 7.935 | 7.644 | 7.794 | 593,963 | +0.22(+2.92%) |
Jan 10, 2007 | 7.634 | 7.710 | 7.507 | 7.573 | 557,415 | +0.07(+0.88%) |
Jan 09, 2007 | 7.888 | 8.053 | 7.409 | 7.507 | 1,876,211 | +0.22(+2.97%) |
Jan 08, 2007 | 7.338 | 7.409 | 7.197 | 7.291 | 294,938 | +0.01(+0.13%) |
Jan 05, 2007 | 7.385 | 7.385 | 7.183 | 7.282 | 473,339 | +0.00(+0.06%) |
Jan 04, 2007 | 7.385 | 7.441 | 7.272 | 7.277 | 465,450 | -0.10(-1.34%) |
Jan 03, 2007 | 7.296 | 7.521 | 7.272 | 7.376 | 770,814 | +0.10(+1.42%) |
Dec 29, 2006 | 7.239 | 7.324 | 7.178 | 7.272 | 277,585 | +0.02(+0.26%) |
Dec 28, 2006 | 7.380 | 7.380 | 7.173 | 7.253 | 351,913 | -0.07(-0.96%) |
Dec 27, 2006 | 7.244 | 7.441 | 7.197 | 7.324 | 485,104 | +0.11(+1.50%) |
Dec 26, 2006 | 7.018 | 7.441 | 7.004 | 7.216 | 434,775 | +0.29(+4.21%) |
Dec 22, 2006 | 6.957 | 7.009 | 6.825 | 6.924 | 296,354 | +0.01(+0.14%) |
Dec 21, 2006 | 6.821 | 7.004 | 6.769 | 6.915 | 372,851 | +0.10(+1.52%) |
Dec 20, 2006 | 6.745 | 6.863 | 6.745 | 6.811 | 243,768 | +0.01(+0.14%) |
Dec 19, 2006 | 6.821 | 6.882 | 6.614 | 6.802 | 354,913 | +0.10(+1.47%) |
Dec 18, 2006 | 6.595 | 6.839 | 6.581 | 6.703 | 214,268 | +0.13(+1.93%) |
Dec 15, 2006 | 6.717 | 6.812 | 6.491 | 6.576 | 107,766 | -0.10(-1.48%) |
Dec 14, 2006 | 6.378 | 6.905 | 6.378 | 6.675 | 674,527 | +0.28(+4.41%) |
Dec 13, 2006 | 6.435 | 6.435 | 6.242 | 6.393 | 236,667 | +0.04(+0.59%) |
Dec 12, 2006 | 6.378 | 6.444 | 6.284 | 6.355 | 152,053 | -0.07(-1.03%) |
Dec 11, 2006 | 6.440 | 6.491 | 6.360 | 6.421 | 81,233 | -0.06(-0.87%) |
Dec 08, 2006 | 6.397 | 6.491 | 6.303 | 6.477 | 216,834 | +0.03(+0.51%) |
Dec 07, 2006 | 6.369 | 6.444 | 6.346 | 6.444 | 350,104 | +0.03(+0.51%) |
Dec 06, 2006 | 6.454 | 6.515 | 6.402 | 6.411 | 32,243 | -0.03(-0.51%) |
Dec 05, 2006 | 6.515 | 6.515 | 6.444 | 6.444 | 195,237 | -0.08(-1.15%) |
Dec 04, 2006 | 6.538 | 6.585 | 6.454 | 6.520 | 186,731 | +0.08(+1.24%) |
Dec 01, 2006 | 6.473 | 6.585 | 6.097 | 6.440 | 534,684 | +0.01(+0.22%) |
Nov 30, 2006 | 6.651 | 6.656 | 6.378 | 6.425 | 333,556 | -0.23(-3.39%) |
Nov 29, 2006 | 6.557 | 6.656 | 6.473 | 6.651 | 395,090 | +0.14(+2.09%) |
Nov 28, 2006 | 6.087 | 6.600 | 6.087 | 6.515 | 360,370 | +0.35(+5.73%) |
Nov 27, 2006 | 6.195 | 6.294 | 6.002 | 6.162 | 279,517 | -0.02(-0.30%) |
Nov 24, 2006 | 6.059 | 6.327 | 6.059 | 6.181 | 125,903 | +0.16(+2.58%) |
Nov 22, 2006 | 6.129 | 6.298 | 6.012 | 6.026 | 155,196 | +0.03(+0.47%) |
Nov 21, 2006 | 6.077 | 6.124 | 5.997 | 5.997 | 156,080 | -0.09(-1.47%) |
Nov 20, 2006 | 6.044 | 6.251 | 6.044 | 6.087 | 590,683 | -0.03(-0.46%) |
Nov 17, 2006 | 6.012 | 6.214 | 5.997 | 6.115 | 666,774 | +0.12(+1.96%) |
Nov 16, 2006 | 5.762 | 6.077 | 5.762 | 5.997 | 5,442,875 | +0.33(+5.81%) |
Nov 15, 2006 | 5.367 | 5.762 | 5.367 | 5.668 | 64,791 | +0.25(+4.69%) |
Nov 14, 2006 | 5.250 | 5.419 | 5.231 | 5.414 | 94,694 | +0.12(+2.31%) |
Nov 13, 2006 | 5.405 | 5.579 | 5.254 | 5.292 | 149,120 | -0.12(-2.17%) |
Nov 10, 2006 | 5.715 | 5.733 | 5.311 | 5.409 | 66,383 | -0.31(-5.35%) |
Nov 09, 2006 | 5.720 | 5.762 | 5.574 | 5.715 | 29,803 | +0.02(+0.33%) |
Nov 08, 2006 | 5.551 | 5.701 | 5.447 | 5.696 | 60,054 | +0.17(+3.06%) |
Nov 07, 2006 | 5.647 | 5.647 | 5.414 | 5.527 | 18,814 | -0.12(-2.08%) |
Nov 06, 2006 | 5.776 | 5.870 | 5.645 | 5.645 | 7,228 | -0.00(-0.08%) |
Nov 03, 2006 | 5.743 | 5.880 | 5.621 | 5.649 | 8,282 | -0.20(-3.38%) |
Nov 02, 2006 | 5.645 | 5.875 | 5.621 | 5.847 | 20,991 | +0.18(+3.24%) |
Nov 01, 2006 | 5.927 | 6.068 | 5.663 | 5.663 | 131,228 | -0.20(-3.37%) |
Oct 31, 2006 | 5.880 | 6.256 | 5.739 | 5.861 | 73,531 | +0.03(+0.48%) |
Oct 30, 2006 | 5.743 | 5.833 | 5.645 | 5.833 | 30,307 | +0.09(+1.64%) |
Oct 27, 2006 | 5.466 | 5.739 | 5.466 | 5.739 | 24,058 | +0.27(+4.99%) |
Oct 26, 2006 | 5.480 | 5.480 | 5.311 | 5.466 | 16,841 | +0.06(+1.04%) |
Oct 25, 2006 | 5.317 | 5.409 | 5.317 | 5.409 | 7,661 | +0.00(+0.00%) |
Oct 24, 2006 | 5.334 | 5.409 | 5.174 | 5.409 | 93,419 | +0.08(+1.41%) |
Oct 23, 2006 | 5.480 | 5.480 | 5.315 | 5.334 | 12,772 | -0.15(-2.74%) |
Oct 20, 2006 | 5.579 | 5.713 | 5.447 | 5.485 | 34,888 | -0.25(-4.43%) |
Oct 19, 2006 | 5.809 | 5.833 | 5.645 | 5.739 | 41,925 | -0.06(-1.05%) |
Oct 18, 2006 | 5.856 | 6.044 | 5.800 | 5.800 | 26,990 | -0.03(-0.56%) |
Oct 17, 2006 | 5.692 | 5.833 | 5.640 | 5.833 | 37,739 | +0.25(+4.55%) |
Oct 16, 2006 | 5.471 | 5.649 | 5.447 | 5.579 | 92,177 | +0.13(+2.33%) |
Oct 13, 2006 | 5.221 | 5.461 | 5.221 | 5.452 | 23,365 | +0.11(+2.11%) |
Oct 12, 2006 | 5.254 | 5.362 | 5.156 | 5.339 | 170,462 | +0.08(+1.43%) |
Oct 11, 2006 | 4.845 | 5.400 | 4.845 | 5.264 | 102,188 | +0.36(+7.29%) |
Oct 10, 2006 | 4.934 | 4.995 | 4.845 | 4.906 | 28,242 | -0.06(-1.23%) |
Oct 09, 2006 | 5.118 | 5.141 | 4.892 | 4.967 | 38,370 | -0.11(-2.22%) |
Oct 06, 2006 | 5.127 | 5.292 | 4.963 | 5.080 | 59,070 | -0.03(-0.55%) |
Oct 05, 2006 | 4.549 | 5.377 | 4.549 | 5.108 | 159,562 | +0.60(+13.24%) |
Oct 04, 2006 | 4.492 | 4.530 | 4.436 | 4.511 | 13,792 | +0.01(+0.21%) |
Oct 03, 2006 | 4.515 | 4.530 | 4.440 | 4.502 | 17,134 | +0.02(+0.42%) |
Oct 02, 2006 | 4.694 | 4.694 | 4.473 | 4.483 | 31,469 | -0.13(-2.76%) |
Sep 29, 2006 | 4.422 | 4.610 | 4.398 | 4.610 | 417,706 | +0.17(+3.81%) |
Sep 28, 2006 | 4.544 | 4.544 | 4.398 | 4.440 | 105,509 | -0.15(-3.18%) |
Sep 27, 2006 | 4.600 | 4.643 | 4.544 | 4.586 | 25,464 | -0.06(-1.32%) |
Sep 26, 2006 | 4.657 | 4.694 | 4.516 | 4.647 | 60,088 | -0.05(-1.00%) |
Sep 25, 2006 | 4.657 | 4.704 | 4.582 | 4.694 | 76,552 | +0.10(+2.15%) |
Sep 22, 2006 | 4.864 | 4.864 | 4.375 | 4.596 | 90,268 | -0.20(-4.12%) |
Sep 21, 2006 | 4.944 | 5.127 | 4.718 | 4.793 | 101,034 | -0.09(-1.92%) |
Sep 20, 2006 | 4.948 | 4.986 | 4.751 | 4.887 | 25,379 | -0.08(-1.61%) |
Sep 19, 2006 | 5.137 | 5.207 | 4.887 | 4.967 | 12,287 | -0.12(-2.40%) |
Sep 18, 2006 | 5.188 | 5.188 | 5.028 | 5.090 | 11,046 | -0.08(-1.55%) |
Sep 15, 2006 | 5.334 | 5.334 | 5.014 | 5.170 | 68,411 | -0.10(-1.96%) |
Sep 14, 2006 | 5.075 | 5.273 | 5.014 | 5.273 | 59,425 | +0.15(+2.84%) |
Sep 13, 2006 | 5.127 | 5.184 | 4.850 | 5.127 | 46,053 | +0.08(+1.49%) |
Sep 12, 2006 | 5.010 | 5.184 | 5.010 | 5.052 | 4,485 | +0.00(+0.00%) |
Sep 11, 2006 | 5.052 | 5.128 | 4.939 | 5.052 | 58,941 | +0.00(+0.09%) |
Sep 08, 2006 | 5.099 | 5.099 | 4.981 | 5.047 | 17,581 | -0.03(-0.56%) |
Sep 07, 2006 | 5.174 | 5.245 | 4.953 | 5.075 | 33,164 | -0.10(-1.91%) |
Sep 06, 2006 | 5.193 | 5.245 | 5.141 | 5.174 | 16,726 | +0.00(+0.09%) |
Sep 05, 2006 | 5.226 | 5.527 | 5.141 | 5.170 | 66,792 | +0.02(+0.46%) |
Sep 01, 2006 | 5.151 | 5.174 | 5.108 | 5.146 | 10,370 | +0.09(+1.77%) |
Aug 31, 2006 | 5.174 | 5.174 | 5.057 | 5.057 | 80,621 | -0.09(-1.74%) |
Aug 30, 2006 | 5.127 | 5.353 | 5.127 | 5.146 | 117,652 | -0.15(-2.76%) |
Aug 29, 2006 | 5.701 | 5.701 | 5.165 | 5.292 | 83,140 | -0.35(-6.25%) |
Aug 28, 2006 | 5.527 | 5.880 | 5.362 | 5.645 | 62,842 | +0.17(+3.09%) |
Aug 25, 2006 | 5.631 | 5.645 | 5.475 | 5.475 | 71,039 | -0.10(-1.77%) |
Aug 24, 2006 | 5.635 | 5.635 | 5.574 | 5.574 | 27,849 | -0.01(-0.25%) |
Aug 23, 2006 | 5.725 | 5.725 | 5.588 | 5.588 | 15,191 | +0.00(+0.00%) |
Aug 22, 2006 | 5.743 | 5.743 | 5.513 | 5.588 | 9,468 | -0.16(-2.70%) |
Aug 21, 2006 | 5.715 | 5.875 | 5.598 | 5.743 | 24,968 | +0.13(+2.26%) |
Aug 18, 2006 | 5.678 | 5.848 | 5.616 | 5.616 | 7,342 | -0.15(-2.61%) |
Aug 17, 2006 | 5.819 | 5.927 | 5.767 | 5.767 | 2,889 | +0.07(+1.24%) |
Aug 16, 2006 | 5.880 | 5.908 | 5.692 | 5.696 | 2,225 | -0.14(-2.34%) |
Aug 15, 2006 | 5.955 | 6.049 | 5.833 | 5.833 | 19,822 | -0.05(-0.80%) |
Aug 14, 2006 | 6.350 | 6.350 | 5.880 | 5.880 | 33,057 | +0.22(+3.82%) |
Aug 11, 2006 | 5.649 | 5.875 | 5.649 | 5.663 | 2,882 | +0.02(+0.33%) |
Aug 10, 2006 | 5.541 | 5.645 | 5.541 | 5.645 | 1,488 | -0.07(-1.23%) |
Aug 09, 2006 | 5.292 | 6.115 | 5.292 | 5.715 | 5,155 | +0.54(+10.45%) |
Aug 08, 2006 | 5.146 | 5.292 | 5.052 | 5.174 | 114,816 | -0.01(-0.18%) |
Aug 07, 2006 | 5.409 | 5.409 | 5.184 | 5.184 | 7,004 | -0.28(-5.16%) |
Aug 04, 2006 | 5.607 | 5.626 | 5.466 | 5.466 | 3,871 | -0.37(-6.29%) |
Aug 03, 2006 | 5.767 | 5.833 | 5.659 | 5.833 | 3,231 | -0.02(-0.40%) |
Aug 02, 2006 | 5.856 | 5.880 | 5.626 | 5.856 | 57,420 | +0.06(+1.06%) |
Aug 01, 2006 | 5.480 | 5.880 | 5.480 | 5.795 | 7,857 | +0.53(+10.00%) |
Jul 31, 2006 | 5.174 | 5.268 | 5.127 | 5.268 | 48,534 | +0.05(+0.90%) |
Jul 28, 2006 | 5.226 | 5.391 | 5.174 | 5.221 | 9,828 | -0.04(-0.72%) |
Jul 27, 2006 | 5.339 | 5.339 | 5.174 | 5.259 | 4,993 | +0.04(+0.72%) |
Jul 26, 2006 | 5.245 | 5.268 | 5.221 | 5.221 | 38,198 | -0.02(-0.45%) |
Jul 25, 2006 | 5.151 | 5.409 | 5.151 | 5.245 | 11,603 | -0.18(-3.30%) |
Jul 24, 2006 | 5.527 | 5.527 | 5.292 | 5.424 | 35,360 | -0.20(-3.51%) |
Jul 21, 2006 | 5.828 | 5.950 | 5.579 | 5.621 | 34,539 | -0.20(-3.40%) |
Jul 20, 2006 | 5.575 | 5.880 | 5.575 | 5.819 | 6,870 | +0.03(+0.57%) |
Jul 19, 2006 | 6.002 | 6.002 | 5.616 | 5.786 | 9,052 | -0.27(-4.43%) |
Jul 18, 2006 | 5.885 | 6.115 | 5.856 | 6.054 | 5,299 | +0.22(+3.79%) |
Jul 17, 2006 | 5.856 | 5.856 | 5.833 | 5.833 | 2,355 | -0.28(-4.54%) |
Jul 14, 2006 | 6.200 | 6.200 | 5.988 | 6.110 | 24,766 | -0.09(-1.44%) |
Jul 13, 2006 | 6.129 | 6.317 | 6.093 | 6.200 | 80,451 | -0.05(-0.83%) |
Jul 12, 2006 | 6.110 | 6.251 | 5.979 | 6.251 | 11,280 | +0.14(+2.23%) |
Jul 11, 2006 | 5.885 | 6.115 | 5.645 | 6.115 | 15,667 | +0.24(+4.00%) |
Jul 10, 2006 | 5.607 | 5.954 | 5.565 | 5.880 | 11,110 | +0.24(+4.17%) |
Jul 07, 2006 | 5.762 | 5.880 | 5.320 | 5.645 | 95,800 | -0.24(-4.00%) |
Jul 06, 2006 | 5.776 | 5.993 | 5.602 | 5.880 | 12,508 | +0.10(+1.79%) |
Jul 05, 2006 | 5.922 | 6.134 | 5.776 | 5.776 | 10,251 | -0.21(-3.53%) |
Jul 03, 2006 | 6.059 | 6.181 | 5.908 | 5.988 | 36,810 | +0.14(+2.33%) |
Jun 30, 2006 | 5.692 | 6.750 | 5.560 | 5.852 | 160,387 | +0.25(+4.54%) |
Jun 29, 2006 | 5.494 | 5.645 | 5.494 | 5.598 | 20,833 | +0.09(+1.62%) |
Jun 28, 2006 | 5.456 | 5.518 | 5.409 | 5.508 | 31,771 | +0.17(+3.17%) |
Jun 27, 2006 | 5.306 | 5.339 | 5.127 | 5.339 | 6,129 | +0.21(+4.13%) |
Jun 26, 2006 | 5.184 | 5.184 | 5.127 | 5.127 | 3,614 | -0.03(-0.64%) |
Jun 23, 2006 | 5.132 | 5.324 | 5.127 | 5.160 | 4,668 | -0.17(-3.26%) |
Jun 22, 2006 | 5.320 | 5.334 | 5.141 | 5.334 | 7,143 | +0.00(+0.00%) |
Jun 21, 2006 | 5.306 | 5.424 | 5.127 | 5.334 | 88,642 | +0.12(+2.25%) |
Jun 20, 2006 | 5.099 | 5.499 | 4.944 | 5.217 | 119,886 | +0.04(+0.73%) |
Jun 19, 2006 | 4.967 | 5.565 | 4.821 | 5.179 | 83,631 | +0.16(+3.19%) |
Jun 16, 2006 | 5.108 | 5.414 | 4.963 | 5.019 | 91,584 | -0.27(-5.16%) |
Jun 15, 2006 | 5.010 | 5.480 | 4.911 | 5.292 | 417,852 | +0.19(+3.69%) |
Jun 14, 2006 | 5.257 | 5.456 | 5.000 | 5.104 | 196,511 | -0.17(-3.30%) |
Jun 13, 2006 | 5.409 | 5.409 | 5.264 | 5.278 | 5,999 | -0.13(-2.43%) |
Jun 12, 2006 | 5.315 | 5.616 | 5.268 | 5.409 | 266,321 | +0.09(+1.68%) |
Jun 09, 2006 | 5.297 | 5.485 | 5.254 | 5.320 | 71,726 | -0.08(-1.57%) |
Jun 08, 2006 | 5.358 | 5.480 | 5.292 | 5.405 | 34,371 | +0.10(+1.86%) |
Jun 07, 2006 | 5.593 | 5.696 | 5.297 | 5.306 | 454,918 | -0.29(-5.21%) |
Jun 06, 2006 | 5.598 | 5.645 | 5.555 | 5.598 | 63,237 | +0.04(+0.76%) |
Jun 05, 2006 | 5.297 | 5.594 | 5.245 | 5.555 | 158,518 | +0.23(+4.33%) |
Jun 02, 2006 | 5.447 | 5.569 | 5.226 | 5.325 | 256,151 | -0.10(-1.82%) |
Jun 01, 2006 | 5.250 | 5.541 | 5.250 | 5.424 | 153,297 | +0.13(+2.49%) |
May 31, 2006 | 5.297 | 5.626 | 5.038 | 5.292 | 240,585 | -0.02(-0.44%) |
May 30, 2006 | 5.452 | 5.551 | 5.231 | 5.315 | 95,525 | -0.23(-4.16%) |
May 26, 2006 | 5.480 | 5.687 | 5.424 | 5.546 | 95,729 | +0.04(+0.68%) |
May 25, 2006 | 5.174 | 5.753 | 4.963 | 5.508 | 395,549 | +0.25(+4.74%) |
May 24, 2006 | 5.391 | 5.762 | 5.090 | 5.259 | 104,363 | -0.20(-3.62%) |
May 23, 2006 | 5.475 | 5.475 | 5.320 | 5.456 | 3,486 | +0.06(+1.13%) |
May 22, 2006 | 5.306 | 5.424 | 5.297 | 5.395 | 4,383 | -0.10(-1.80%) |
May 19, 2006 | 5.489 | 5.593 | 5.292 | 5.494 | 6,305 | -0.03(-0.60%) |
May 18, 2006 | 5.767 | 5.767 | 5.292 | 5.527 | 8,952 | -0.12(-2.08%) |
May 17, 2006 | 5.814 | 5.814 | 5.645 | 5.645 | 25,598 | -0.13(-2.20%) |
May 16, 2006 | 5.692 | 5.979 | 5.692 | 5.772 | 23,385 | +0.00(+0.00%) |
May 15, 2006 | 6.030 | 6.091 | 5.739 | 5.772 | 39,578 | -0.34(-5.62%) |
May 12, 2006 | 5.927 | 6.270 | 5.725 | 6.115 | 71,992 | +0.24(+4.00%) |
May 11, 2006 | 6.115 | 6.115 | 5.786 | 5.880 | 27,305 | -0.18(-3.03%) |
May 10, 2006 | 5.852 | 6.124 | 5.814 | 6.063 | 54,954 | +0.30(+5.22%) |
May 09, 2006 | 5.245 | 5.762 | 4.916 | 5.762 | 12,763 | +0.29(+5.24%) |
May 08, 2006 | 5.198 | 5.475 | 5.198 | 5.475 | 2,629 | +0.18(+3.47%) |
May 05, 2006 | 5.315 | 5.475 | 5.127 | 5.292 | 40,526 | -0.02(-0.44%) |
May 04, 2006 | 5.471 | 5.471 | 5.141 | 5.315 | 23,990 | -0.10(-1.91%) |
May 03, 2006 | 5.170 | 5.466 | 5.043 | 5.419 | 9,307 | +0.20(+3.78%) |
May 02, 2006 | 5.235 | 5.588 | 4.845 | 5.221 | 215,818 | -0.20(-3.65%) |