Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.824 | 4.874 | 4.727 | 4.752 | 1,084,711 | -0.06(-1.27%) |
Jun 28, 2007 | 4.838 | 4.849 | 4.759 | 4.813 | 1,456,954 | +0.00(+0.00%) |
Jun 27, 2007 | 4.698 | 4.834 | 4.673 | 4.813 | 1,377,049 | +0.08(+1.67%) |
Jun 26, 2007 | 4.842 | 4.852 | 4.673 | 4.734 | 1,404,055 | -0.10(-2.08%) |
Jun 25, 2007 | 4.867 | 4.888 | 4.781 | 4.834 | 1,201,646 | -0.03(-0.66%) |
Jun 22, 2007 | 4.863 | 4.888 | 4.755 | 4.867 | 1,858,431 | +0.00(+0.07%) |
Jun 21, 2007 | 4.834 | 4.867 | 4.741 | 4.863 | 1,273,199 | +0.01(+0.22%) |
Jun 20, 2007 | 4.888 | 4.892 | 4.831 | 4.852 | 905,132 | -0.03(-0.66%) |
Jun 19, 2007 | 4.878 | 4.899 | 4.813 | 4.885 | 1,121,184 | +0.01(+0.22%) |
Jun 18, 2007 | 4.899 | 4.910 | 4.849 | 4.874 | 806,851 | -0.03(-0.59%) |
Jun 15, 2007 | 4.949 | 4.949 | 4.878 | 4.903 | 1,731,752 | +0.05(+1.04%) |
Jun 14, 2007 | 4.885 | 4.917 | 4.842 | 4.852 | 1,082,205 | -0.01(-0.30%) |
Jun 13, 2007 | 4.741 | 4.874 | 4.727 | 4.867 | 1,214,175 | +0.14(+2.89%) |
Jun 12, 2007 | 4.849 | 4.885 | 4.669 | 4.730 | 2,563,104 | -0.25(-5.05%) |
Jun 11, 2007 | 4.964 | 5.100 | 4.928 | 4.982 | 1,780,474 | +0.02(+0.43%) |
Jun 08, 2007 | 4.949 | 5.014 | 4.870 | 4.960 | 1,790,497 | +0.00(+0.07%) |
Jun 07, 2007 | 5.036 | 5.036 | 4.892 | 4.957 | 1,191,654 | -0.08(-1.64%) |
Jun 06, 2007 | 5.089 | 5.093 | 4.993 | 5.039 | 1,547,440 | -0.07(-1.34%) |
Jun 05, 2007 | 5.136 | 5.136 | 5.025 | 5.107 | 1,736,763 | -0.04(-0.77%) |
Jun 04, 2007 | 5.100 | 5.172 | 5.086 | 5.147 | 957,196 | +0.05(+0.92%) |
Jun 01, 2007 | 5.115 | 5.174 | 5.064 | 5.100 | 2,198,935 | -0.01(-0.21%) |
May 31, 2007 | 5.262 | 5.262 | 5.093 | 5.111 | 1,095,848 | -0.03(-0.56%) |
May 30, 2007 | 5.086 | 5.204 | 5.086 | 5.140 | 1,065,222 | +0.01(+0.21%) |
May 29, 2007 | 5.097 | 5.133 | 5.050 | 5.129 | 1,208,885 | +0.10(+2.07%) |
May 25, 2007 | 4.975 | 5.169 | 4.975 | 5.025 | 2,113,667 | +0.05(+0.94%) |
May 24, 2007 | 5.129 | 5.186 | 4.975 | 4.978 | 2,383,748 | +0.01(+0.29%) |
May 23, 2007 | 4.829 | 5.025 | 4.913 | 4.964 | 3,077,618 | +0.06(+1.25%) |
May 22, 2007 | 4.705 | 4.921 | 4.669 | 4.903 | 2,439,208 | +0.24(+5.08%) |
May 21, 2007 | 4.583 | 4.720 | 4.562 | 4.666 | 2,663,710 | +0.17(+3.84%) |
May 18, 2007 | 4.569 | 4.666 | 4.490 | 4.493 | 2,474,893 | -0.07(-1.57%) |
May 17, 2007 | 4.511 | 4.698 | 4.490 | 4.565 | 2,914,900 | +0.06(+1.44%) |
May 16, 2007 | 4.497 | 4.544 | 4.368 | 4.500 | 3,912,451 | +0.03(+0.64%) |
May 15, 2007 | 4.601 | 4.608 | 4.436 | 4.472 | 3,231,053 | -0.13(-2.81%) |
May 14, 2007 | 4.827 | 4.831 | 4.497 | 4.601 | 4,914,069 | -0.24(-5.04%) |
May 11, 2007 | 4.993 | 4.993 | 4.845 | 4.845 | 2,599,855 | -0.11(-2.32%) |
May 10, 2007 | 4.971 | 5.082 | 4.906 | 4.960 | 2,539,717 | +0.04(+0.73%) |
May 09, 2007 | 4.953 | 4.996 | 4.867 | 4.924 | 1,739,876 | -0.03(-0.58%) |
May 08, 2007 | 5.032 | 5.032 | 4.852 | 4.953 | 2,132,115 | -0.08(-1.57%) |
May 07, 2007 | 5.010 | 5.064 | 5.010 | 5.032 | 1,154,594 | -0.01(-0.28%) |
May 04, 2007 | 5.032 | 5.068 | 4.996 | 5.046 | 1,168,236 | -0.00(-0.07%) |
May 03, 2007 | 5.172 | 5.172 | 5.043 | 5.050 | 2,002,094 | -0.11(-2.16%) |
May 02, 2007 | 5.100 | 5.186 | 5.072 | 5.161 | 1,403,777 | +0.06(+1.13%) |
May 01, 2007 | 5.133 | 5.133 | 4.949 | 5.104 | 2,737,950 | -0.01(-0.21%) |
Apr 30, 2007 | 5.183 | 5.204 | 5.093 | 5.115 | 2,235,964 | -0.06(-1.11%) |
Apr 27, 2007 | 5.204 | 5.230 | 5.151 | 5.172 | 1,406,561 | -0.05(-0.89%) |
Apr 26, 2007 | 5.262 | 5.294 | 5.197 | 5.219 | 1,663,261 | -0.05(-0.95%) |
Apr 25, 2007 | 5.345 | 5.345 | 5.255 | 5.269 | 1,483,407 | -0.06(-1.21%) |
Apr 24, 2007 | 5.380 | 5.391 | 5.280 | 5.334 | 1,609,805 | -0.04(-0.74%) |
Apr 23, 2007 | 5.323 | 5.395 | 5.323 | 5.373 | 1,814,441 | +0.04(+0.74%) |
Apr 20, 2007 | 5.398 | 5.402 | 5.276 | 5.334 | 1,411,294 | +0.03(+0.54%) |
Apr 19, 2007 | 5.301 | 5.362 | 5.262 | 5.305 | 1,767,528 | -0.03(-0.61%) |
Apr 18, 2007 | 5.377 | 5.424 | 5.327 | 5.337 | 1,531,013 | -0.04(-0.80%) |
Apr 17, 2007 | 5.388 | 5.395 | 5.345 | 5.380 | 1,367,304 | +0.01(+0.20%) |
Apr 16, 2007 | 5.330 | 5.402 | 5.305 | 5.370 | 1,454,727 | +0.08(+1.42%) |
Apr 13, 2007 | 5.262 | 5.305 | 5.219 | 5.294 | 1,653,099 | +0.05(+1.03%) |
Apr 12, 2007 | 4.960 | 5.258 | 4.960 | 5.240 | 1,754,303 | -0.00(-0.07%) |
Apr 11, 2007 | 5.039 | 5.337 | 5.039 | 5.244 | 1,896,574 | -0.09(-1.62%) |
Apr 10, 2007 | 5.327 | 5.384 | 5.323 | 5.330 | 1,045,176 | +0.01(+0.27%) |
Apr 09, 2007 | 5.402 | 5.434 | 5.291 | 5.316 | 1,582,242 | -0.06(-1.20%) |
Apr 05, 2007 | 5.427 | 5.438 | 5.373 | 5.380 | 1,210,834 | -0.02(-0.40%) |
Apr 04, 2007 | 5.452 | 5.452 | 5.362 | 5.402 | 844,159 | -0.05(-0.92%) |
Apr 03, 2007 | 5.395 | 5.477 | 5.345 | 5.452 | 1,632,357 | +0.09(+1.61%) |
Apr 02, 2007 | 5.280 | 5.388 | 5.237 | 5.366 | 1,501,779 | +0.09(+1.70%) |
Mar 30, 2007 | 5.370 | 5.427 | 5.255 | 5.276 | 2,322,273 | -0.09(-1.74%) |
Mar 29, 2007 | 5.359 | 5.406 | 5.273 | 5.370 | 1,536,860 | +0.02(+0.34%) |
Mar 28, 2007 | 5.366 | 5.416 | 5.305 | 5.352 | 6,435,881 | +0.02(+0.40%) |
Mar 27, 2007 | 5.377 | 5.380 | 5.291 | 5.330 | 1,404,890 | -0.10(-1.92%) |
Mar 26, 2007 | 5.495 | 5.506 | 5.431 | 5.434 | 2,051,931 | -0.01(-0.26%) |
Mar 23, 2007 | 5.481 | 5.510 | 5.395 | 5.449 | 1,282,109 | -0.03(-0.52%) |
Mar 22, 2007 | 5.506 | 5.531 | 5.416 | 5.477 | 2,278,562 | -0.01(-0.20%) |
Mar 21, 2007 | 5.506 | 5.549 | 5.463 | 5.488 | 1,755,194 | +0.01(+0.13%) |
Mar 20, 2007 | 5.470 | 5.510 | 5.424 | 5.481 | 3,426,474 | +0.05(+0.99%) |
Mar 19, 2007 | 5.291 | 5.477 | 5.283 | 5.427 | 1,657,136 | +0.22(+4.14%) |
Mar 16, 2007 | 5.298 | 5.362 | 5.208 | 5.212 | 1,913,001 | -0.08(-1.56%) |
Mar 15, 2007 | 5.323 | 5.377 | 5.283 | 5.294 | 1,036,267 | -0.03(-0.61%) |
Mar 14, 2007 | 5.298 | 5.370 | 5.255 | 5.327 | 1,559,968 | +0.03(+0.54%) |
Mar 13, 2007 | 5.427 | 5.445 | 5.283 | 5.298 | 1,694,444 | -0.13(-2.38%) |
Mar 12, 2007 | 5.434 | 5.474 | 5.420 | 5.427 | 840,818 | -0.03(-0.46%) |
Mar 09, 2007 | 5.377 | 5.477 | 5.345 | 5.452 | 1,291,575 | +0.11(+2.08%) |
Mar 08, 2007 | 5.391 | 5.438 | 5.312 | 5.341 | 2,277,448 | -0.02(-0.34%) |
Mar 07, 2007 | 5.362 | 5.409 | 5.352 | 5.359 | 1,938,615 | +0.01(+0.13%) |
Mar 06, 2007 | 5.240 | 5.406 | 5.240 | 5.352 | 2,290,534 | +0.11(+2.12%) |
Mar 05, 2007 | 5.388 | 5.427 | 5.194 | 5.240 | 2,695,630 | -0.14(-2.60%) |
Mar 02, 2007 | 5.424 | 5.470 | 5.352 | 5.380 | 2,460,925 | -0.04(-0.79%) |
Mar 01, 2007 | 5.452 | 5.488 | 5.323 | 5.424 | 2,264,861 | -0.09(-1.69%) |
Feb 28, 2007 | 5.524 | 5.549 | 5.248 | 5.517 | 3,637,792 | -0.01(-0.20%) |
Feb 27, 2007 | 5.585 | 5.596 | 5.485 | 5.528 | 3,619,417 | -0.07(-1.28%) |
Feb 26, 2007 | 5.639 | 5.639 | 5.585 | 5.600 | 2,147,534 | -0.01(-0.13%) |
Feb 23, 2007 | 5.546 | 5.617 | 5.546 | 5.607 | 12,736,730 | -0.05(-0.95%) |
Feb 22, 2007 | 5.747 | 5.790 | 5.657 | 5.661 | 1,304,939 | -0.10(-1.68%) |
Feb 21, 2007 | 5.779 | 5.797 | 5.722 | 5.758 | 529,548 | -0.03(-0.43%) |
Feb 20, 2007 | 5.718 | 5.797 | 5.650 | 5.783 | 918,496 | +0.05(+0.88%) |
Feb 16, 2007 | 5.772 | 5.776 | 5.589 | 5.732 | 2,878,272 | -0.04(-0.68%) |
Feb 15, 2007 | 5.750 | 5.797 | 5.704 | 5.772 | 1,272,364 | +0.02(+0.37%) |
Feb 14, 2007 | 5.790 | 5.869 | 5.740 | 5.750 | 800,400 | -0.07(-1.17%) |
Feb 13, 2007 | 5.679 | 5.833 | 5.668 | 5.819 | 1,480,862 | +0.14(+2.47%) |
Feb 12, 2007 | 5.675 | 5.693 | 5.582 | 5.679 | 1,282,885 | +0.00(+0.00%) |
Feb 09, 2007 | 5.890 | 5.898 | 5.582 | 5.679 | 2,661,107 | -0.21(-3.60%) |
Feb 08, 2007 | 5.941 | 5.998 | 5.872 | 5.890 | 2,670,294 | -0.04(-0.61%) |
Feb 07, 2007 | 5.833 | 5.941 | 5.786 | 5.926 | 1,207,214 | +0.11(+1.85%) |
Feb 06, 2007 | 5.714 | 5.840 | 5.711 | 5.819 | 1,872,630 | +0.11(+1.95%) |
Feb 05, 2007 | 5.761 | 5.844 | 5.704 | 5.707 | 3,136,921 | -0.03(-0.50%) |
Feb 02, 2007 | 5.844 | 5.858 | 5.729 | 5.736 | 1,527,672 | -0.09(-1.54%) |
Feb 01, 2007 | 5.607 | 5.919 | 5.592 | 5.826 | 2,002,651 | +0.21(+3.77%) |
Jan 31, 2007 | 5.635 | 5.686 | 5.553 | 5.614 | 2,562,826 | -0.01(-0.19%) |
Jan 30, 2007 | 5.729 | 5.729 | 5.603 | 5.625 | 2,266,590 | -0.10(-1.82%) |
Jan 29, 2007 | 5.718 | 5.750 | 5.693 | 5.729 | 2,306,961 | +0.02(+0.38%) |
Jan 26, 2007 | 5.725 | 5.761 | 5.635 | 5.707 | 821,050 | -0.02(-0.31%) |
Jan 25, 2007 | 5.736 | 5.808 | 5.668 | 5.725 | 1,049,909 | +0.00(+0.00%) |
Jan 24, 2007 | 5.747 | 5.747 | 5.711 | 5.725 | 1,266,796 | -0.02(-0.37%) |
Jan 23, 2007 | 5.711 | 5.793 | 5.682 | 5.747 | 12,647,636 | +0.06(+1.01%) |
Jan 22, 2007 | 5.664 | 5.729 | 5.603 | 5.689 | 1,778,804 | +0.03(+0.44%) |
Jan 19, 2007 | 5.632 | 5.711 | 5.560 | 5.664 | 4,140,891 | +0.23(+4.23%) |
Jan 18, 2007 | 5.503 | 5.531 | 5.431 | 5.434 | 696,877 | -0.04(-0.72%) |
Jan 17, 2007 | 5.477 | 5.546 | 5.431 | 5.474 | 1,039,886 | +0.01(+0.26%) |
Jan 16, 2007 | 5.380 | 5.481 | 5.380 | 5.459 | 1,785,486 | +0.11(+2.01%) |
Jan 12, 2007 | 5.377 | 5.388 | 5.337 | 5.352 | 931,860 | -0.01(-0.20%) |
Jan 11, 2007 | 5.244 | 5.409 | 5.244 | 5.362 | 1,332,502 | +0.14(+2.75%) |
Jan 10, 2007 | 5.233 | 5.276 | 5.197 | 5.219 | 1,265,404 | -0.04(-0.82%) |
Jan 09, 2007 | 5.352 | 5.355 | 5.186 | 5.262 | 1,557,741 | -0.09(-1.68%) |
Jan 08, 2007 | 5.402 | 5.406 | 5.337 | 5.352 | 1,069,955 | -0.04(-0.67%) |
Jan 05, 2007 | 5.406 | 5.427 | 5.334 | 5.388 | 965,270 | -0.01(-0.27%) |
Jan 04, 2007 | 5.420 | 5.459 | 5.384 | 5.402 | 1,143,735 | -0.04(-0.73%) |
Jan 03, 2007 | 5.477 | 5.531 | 5.362 | 5.441 | 1,118,400 | -0.05(-0.98%) |
Dec 29, 2006 | 5.571 | 5.574 | 5.492 | 5.495 | 547,924 | -0.05(-0.91%) |
Dec 28, 2006 | 5.492 | 5.546 | 5.463 | 5.546 | 667,086 | +0.03(+0.52%) |
Dec 27, 2006 | 5.391 | 5.553 | 5.377 | 5.517 | 940,213 | +0.13(+2.40%) |
Dec 26, 2006 | 5.345 | 5.456 | 5.337 | 5.388 | 883,137 | +0.07(+1.28%) |
Dec 22, 2006 | 5.230 | 5.323 | 5.215 | 5.319 | 1,210,277 | +0.10(+1.93%) |
Dec 21, 2006 | 5.204 | 5.334 | 5.154 | 5.219 | 3,264,436 | +0.12(+2.40%) |
Dec 20, 2006 | 5.086 | 5.172 | 5.086 | 5.097 | 1,779,361 | +0.01(+0.21%) |
Dec 19, 2006 | 5.219 | 5.233 | 5.054 | 5.086 | 2,563,382 | -0.14(-2.61%) |
Dec 18, 2006 | 5.305 | 5.319 | 5.215 | 5.222 | 1,069,677 | -0.06(-1.09%) |
Dec 15, 2006 | 5.226 | 5.309 | 5.219 | 5.280 | 2,095,921 | +0.05(+1.03%) |
Dec 14, 2006 | 5.402 | 5.434 | 5.212 | 5.226 | 2,552,524 | -0.16(-3.00%) |
Dec 13, 2006 | 5.441 | 5.470 | 5.380 | 5.388 | 1,074,410 | -0.04(-0.66%) |
Dec 12, 2006 | 5.409 | 5.445 | 5.391 | 5.424 | 1,691,381 | -0.05(-0.85%) |
Dec 11, 2006 | 5.398 | 5.474 | 5.384 | 5.470 | 1,757,087 | +0.09(+1.67%) |
Dec 08, 2006 | 5.370 | 5.431 | 5.341 | 5.380 | 1,497,603 | +0.03(+0.47%) |
Dec 07, 2006 | 5.528 | 5.528 | 5.337 | 5.355 | 2,007,941 | -0.18(-3.18%) |
Dec 06, 2006 | 5.556 | 5.564 | 5.528 | 5.531 | 1,160,997 | -0.03(-0.45%) |
Dec 05, 2006 | 5.592 | 5.621 | 5.517 | 5.556 | 1,310,507 | -0.01(-0.19%) |
Dec 04, 2006 | 5.431 | 5.574 | 5.431 | 5.567 | 1,342,247 | +0.15(+2.72%) |
Dec 01, 2006 | 5.398 | 5.463 | 5.337 | 5.420 | 1,660,477 | +0.09(+1.62%) |
Nov 30, 2006 | 5.222 | 5.380 | 5.201 | 5.334 | 2,072,534 | +0.11(+2.13%) |
Nov 29, 2006 | 5.201 | 5.222 | 5.129 | 5.222 | 3,513,340 | +0.02(+0.41%) |
Nov 28, 2006 | 5.089 | 5.208 | 5.086 | 5.201 | 2,443,942 | +0.11(+2.26%) |
Nov 27, 2006 | 5.197 | 5.204 | 5.086 | 5.086 | 2,062,789 | -0.11(-2.14%) |
Nov 24, 2006 | 5.151 | 5.233 | 5.143 | 5.197 | 209,926 | +0.05(+0.91%) |
Nov 22, 2006 | 5.104 | 5.186 | 5.100 | 5.151 | 2,030,771 | +0.07(+1.34%) |
Nov 21, 2006 | 5.057 | 5.097 | 5.050 | 5.082 | 3,550,648 | +0.04(+0.78%) |
Nov 20, 2006 | 5.054 | 5.097 | 5.021 | 5.043 | 1,907,711 | +0.03(+0.50%) |
Nov 17, 2006 | 5.010 | 5.036 | 4.967 | 5.018 | 1,309,393 | +0.03(+0.50%) |
Nov 16, 2006 | 5.018 | 5.025 | 4.985 | 4.993 | 861,978 | +0.00(+0.07%) |
Nov 15, 2006 | 4.942 | 5.025 | 4.939 | 4.989 | 814,368 | +0.05(+1.02%) |
Nov 14, 2006 | 4.896 | 4.967 | 4.867 | 4.939 | 1,376,770 | +0.04(+0.88%) |
Nov 13, 2006 | 5.104 | 5.104 | 4.831 | 4.896 | 1,195,521 | +0.04(+0.81%) |
Nov 10, 2006 | 4.870 | 4.896 | 4.838 | 4.856 | 749,219 | -0.02(-0.37%) |
Nov 09, 2006 | 4.878 | 4.906 | 4.856 | 4.874 | 771,214 | +0.02(+0.37%) |
Nov 08, 2006 | 4.849 | 4.924 | 4.831 | 4.856 | 1,358,673 | +0.01(+0.15%) |
Nov 07, 2006 | 5.010 | 5.025 | 4.820 | 4.849 | 1,136,775 | -0.15(-3.02%) |
Nov 06, 2006 | 4.946 | 5.021 | 4.881 | 5.000 | 3,370,234 | +0.08(+1.53%) |
Nov 03, 2006 | 4.867 | 4.957 | 4.834 | 4.924 | 2,954,001 | +0.09(+1.93%) |
Nov 02, 2006 | 4.849 | 4.870 | 4.712 | 4.831 | 5,662,717 | -0.03(-0.59%) |
Nov 01, 2006 | 4.888 | 4.924 | 4.827 | 4.860 | 4,797,120 | -0.02(-0.37%) |
Oct 31, 2006 | 4.795 | 4.917 | 4.784 | 4.878 | 2,353,456 | +0.08(+1.57%) |
Oct 30, 2006 | 4.849 | 4.971 | 4.795 | 4.802 | 2,298,886 | -0.01(-0.22%) |
Oct 27, 2006 | 5.474 | 5.477 | 4.745 | 4.813 | 4,823,013 | -0.62(-11.49%) |
Oct 26, 2006 | 5.370 | 5.467 | 5.345 | 5.438 | 685,183 | +0.12(+2.30%) |
Oct 25, 2006 | 5.219 | 5.355 | 5.197 | 5.316 | 352,753 | +0.11(+2.21%) |
Oct 24, 2006 | 5.237 | 5.280 | 5.201 | 5.201 | 408,158 | -0.04(-0.69%) |
Oct 23, 2006 | 5.237 | 5.298 | 5.212 | 5.237 | 507,832 | +0.00(+0.00%) |
Oct 20, 2006 | 5.269 | 5.298 | 5.183 | 5.237 | 333,543 | -0.02(-0.34%) |
Oct 19, 2006 | 5.208 | 5.255 | 5.190 | 5.255 | 1,113,666 | +0.06(+1.11%) |
Oct 18, 2006 | 5.248 | 5.298 | 5.177 | 5.197 | 1,088,331 | -0.01(-0.28%) |
Oct 17, 2006 | 5.276 | 5.276 | 5.176 | 5.212 | 792,095 | -0.06(-1.23%) |
Oct 16, 2006 | 5.316 | 5.348 | 5.262 | 5.276 | 1,087,495 | -0.04(-0.68%) |
Oct 13, 2006 | 5.208 | 5.316 | 5.194 | 5.312 | 606,670 | +0.12(+2.35%) |
Oct 12, 2006 | 5.147 | 5.194 | 5.129 | 5.190 | 459,666 | +0.08(+1.47%) |
Oct 11, 2006 | 5.104 | 5.176 | 5.043 | 5.115 | 432,938 | +0.01(+0.28%) |
Oct 10, 2006 | 5.118 | 5.125 | 5.082 | 5.100 | 439,620 | -0.03(-0.49%) |
Oct 09, 2006 | 5.025 | 5.136 | 5.014 | 5.125 | 487,786 | +0.10(+2.07%) |
Oct 06, 2006 | 5.061 | 5.071 | 5.011 | 5.021 | 629,221 | -0.04(-0.71%) |
Oct 05, 2006 | 4.935 | 5.136 | 4.917 | 5.057 | 1,099,467 | +0.11(+2.18%) |
Oct 04, 2006 | 4.838 | 4.971 | 4.838 | 4.949 | 613,630 | +0.12(+2.45%) |
Oct 03, 2006 | 4.834 | 4.870 | 4.795 | 4.831 | 1,120,348 | +0.00(+0.00%) |
Oct 02, 2006 | 4.827 | 4.849 | 4.788 | 4.831 | 662,631 | +0.02(+0.45%) |
Sep 29, 2006 | 4.799 | 4.863 | 4.788 | 4.809 | 454,376 | +0.02(+0.45%) |
Sep 28, 2006 | 4.874 | 4.874 | 4.788 | 4.788 | 430,710 | -0.08(-1.62%) |
Sep 27, 2006 | 4.867 | 4.917 | 4.860 | 4.867 | 824,113 | +0.01(+0.15%) |
Sep 26, 2006 | 4.906 | 4.924 | 4.834 | 4.860 | 581,890 | +0.01(+0.15%) |
Sep 25, 2006 | 4.824 | 4.874 | 4.781 | 4.852 | 463,007 | +0.03(+0.52%) |
Sep 22, 2006 | 4.860 | 4.874 | 4.781 | 4.827 | 536,509 | -0.05(-1.03%) |
Sep 21, 2006 | 4.910 | 4.960 | 4.813 | 4.878 | 799,891 | -0.03(-0.59%) |
Sep 20, 2006 | 4.813 | 5.003 | 4.809 | 4.906 | 2,200,049 | +0.10(+2.02%) |
Sep 19, 2006 | 4.791 | 4.878 | 4.755 | 4.809 | 968,054 | +0.03(+0.60%) |
Sep 18, 2006 | 4.763 | 4.809 | 4.745 | 4.781 | 921,559 | +0.01(+0.15%) |
Sep 15, 2006 | 4.763 | 4.863 | 4.694 | 4.773 | 1,256,494 | +0.05(+1.14%) |
Sep 14, 2006 | 4.838 | 4.845 | 4.684 | 4.720 | 563,793 | -0.11(-2.38%) |
Sep 13, 2006 | 4.842 | 4.874 | 4.781 | 4.834 | 728,894 | +0.05(+1.13%) |
Sep 12, 2006 | 4.730 | 4.881 | 4.673 | 4.781 | 926,849 | +0.01(+0.23%) |
Sep 11, 2006 | 4.745 | 4.817 | 4.712 | 4.770 | 865,319 | +0.06(+1.37%) |
Sep 08, 2006 | 4.680 | 4.777 | 4.676 | 4.705 | 767,873 | +0.04(+0.77%) |
Sep 07, 2006 | 4.752 | 4.770 | 4.669 | 4.669 | 475,535 | -0.08(-1.74%) |
Sep 06, 2006 | 4.813 | 4.849 | 4.741 | 4.752 | 497,252 | -0.05(-1.05%) |
Sep 05, 2006 | 4.777 | 4.838 | 4.766 | 4.802 | 480,268 | +0.06(+1.29%) |
Sep 01, 2006 | 4.817 | 4.820 | 4.705 | 4.741 | 524,258 | -0.07(-1.42%) |
Aug 31, 2006 | 4.795 | 4.917 | 4.777 | 4.809 | 1,109,490 | +0.04(+0.83%) |
Aug 30, 2006 | 4.669 | 4.788 | 4.633 | 4.770 | 880,910 | +0.10(+2.15%) |
Aug 29, 2006 | 4.597 | 4.741 | 4.572 | 4.669 | 839,983 | +0.08(+1.64%) |
Aug 28, 2006 | 4.554 | 4.594 | 4.479 | 4.594 | 1,137,053 | +0.11(+2.57%) |
Aug 25, 2006 | 4.468 | 4.569 | 4.447 | 4.479 | 1,143,457 | +0.01(+0.32%) |
Aug 24, 2006 | 4.429 | 4.472 | 4.403 | 4.465 | 926,292 | +0.06(+1.39%) |
Aug 23, 2006 | 4.382 | 4.472 | 4.382 | 4.403 | 847,500 | +0.03(+0.57%) |
Aug 22, 2006 | 4.303 | 4.400 | 4.303 | 4.378 | 816,596 | +0.09(+2.09%) |
Aug 21, 2006 | 4.256 | 4.338 | 4.235 | 4.289 | 932,139 | +0.03(+0.76%) |
Aug 18, 2006 | 4.256 | 4.281 | 4.227 | 4.256 | 710,797 | +0.00(+0.00%) |
Aug 17, 2006 | 4.231 | 4.281 | 4.220 | 4.256 | 639,523 | +0.04(+0.85%) |
Aug 16, 2006 | 4.306 | 4.306 | 4.210 | 4.220 | 630,057 | -0.05(-1.18%) |
Aug 15, 2006 | 4.274 | 4.292 | 4.242 | 4.271 | 1,100,302 | +0.02(+0.42%) |
Aug 14, 2006 | 4.339 | 4.339 | 4.202 | 4.253 | 802,397 | -0.09(-1.99%) |
Aug 11, 2006 | 4.414 | 4.418 | 4.328 | 4.339 | 481,939 | -0.07(-1.63%) |
Aug 10, 2006 | 4.328 | 4.447 | 4.303 | 4.411 | 887,314 | +0.01(+0.24%) |
Aug 09, 2006 | 4.418 | 4.429 | 4.368 | 4.400 | 595,533 | +0.05(+1.24%) |
Aug 08, 2006 | 4.418 | 4.425 | 4.328 | 4.346 | 792,930 | -0.07(-1.55%) |
Aug 07, 2006 | 4.418 | 4.479 | 4.389 | 4.414 | 1,042,949 | +0.01(+0.33%) |
Aug 04, 2006 | 4.418 | 4.421 | 4.371 | 4.400 | 614,744 | +0.00(+0.00%) |
Aug 03, 2006 | 4.400 | 4.418 | 4.386 | 4.400 | 546,532 | +0.00(+0.00%) |
Aug 02, 2006 | 4.400 | 4.418 | 4.386 | 4.400 | 378,089 | +0.02(+0.41%) |
Aug 01, 2006 | 4.407 | 4.411 | 4.328 | 4.382 | 650,659 | +0.00(+0.00%) |
Jul 31, 2006 | 4.418 | 4.421 | 4.375 | 4.382 | 669,035 | -0.00(-0.08%) |
Jul 28, 2006 | 4.310 | 4.411 | 4.310 | 4.386 | 543,747 | +0.09(+2.09%) |
Jul 27, 2006 | 4.407 | 4.418 | 4.292 | 4.296 | 629,500 | -0.09(-1.97%) |
Jul 26, 2006 | 4.465 | 4.468 | 4.370 | 4.382 | 748,105 | -0.07(-1.61%) |
Jul 25, 2006 | 4.472 | 4.486 | 4.400 | 4.454 | 714,138 | +0.00(+0.00%) |
Jul 24, 2006 | 4.317 | 4.479 | 4.364 | 4.454 | 768,987 | +0.14(+3.25%) |
Jul 21, 2006 | 4.378 | 4.400 | 4.314 | 4.314 | 753,117 | -0.06(-1.40%) |
Jul 20, 2006 | 4.418 | 4.436 | 4.328 | 4.375 | 667,643 | -0.03(-0.57%) |
Jul 19, 2006 | 4.332 | 4.400 | 4.310 | 4.400 | 1,145,406 | +0.07(+1.66%) |
Jul 18, 2006 | 4.285 | 4.346 | 4.274 | 4.328 | 875,342 | +0.04(+0.84%) |
Jul 17, 2006 | 4.159 | 4.317 | 4.149 | 4.292 | 603,885 | +0.15(+3.64%) |
Jul 14, 2006 | 4.285 | 4.285 | 4.127 | 4.141 | 552,657 | -0.11(-2.70%) |
Jul 13, 2006 | 4.310 | 4.350 | 4.256 | 4.256 | 738,082 | -0.07(-1.58%) |
Jul 12, 2006 | 4.339 | 4.346 | 4.292 | 4.324 | 998,402 | +0.00(+0.00%) |
Jul 11, 2006 | 4.292 | 4.342 | 4.202 | 4.324 | 785,970 | +0.07(+1.60%) |
Jul 10, 2006 | 4.145 | 4.310 | 4.145 | 4.256 | 511,173 | +0.15(+3.58%) |
Jul 07, 2006 | 4.177 | 4.256 | 4.105 | 4.109 | 751,446 | -0.07(-1.72%) |
Jul 06, 2006 | 4.130 | 4.206 | 4.130 | 4.181 | 898,172 | +0.06(+1.57%) |
Jul 05, 2006 | 4.177 | 4.188 | 4.084 | 4.116 | 912,928 | -0.03(-0.78%) |