Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.110 | 4.160 | 4.080 | 4.080 | 76,648 | +0.01(+0.25%) |
Apr 27, 2007 | 4.110 | 4.110 | 4.060 | 4.070 | 58,854 | -0.03(-0.73%) |
Apr 26, 2007 | 4.140 | 4.170 | 4.070 | 4.100 | 68,865 | -0.01(-0.24%) |
Apr 25, 2007 | 4.110 | 4.140 | 4.070 | 4.110 | 50,628 | -0.03(-0.72%) |
Apr 24, 2007 | 4.090 | 4.160 | 4.050 | 4.140 | 85,839 | +0.04(+0.98%) |
Apr 23, 2007 | 4.160 | 4.200 | 4.060 | 4.100 | 92,555 | -0.07(-1.68%) |
Apr 20, 2007 | 4.150 | 4.200 | 4.120 | 4.170 | 28,880 | +0.03(+0.72%) |
Apr 19, 2007 | 4.180 | 4.240 | 4.120 | 4.140 | 40,053 | -0.07(-1.66%) |
Apr 18, 2007 | 4.160 | 4.220 | 4.160 | 4.210 | 53,228 | +0.07(+1.72%) |
Apr 17, 2007 | 4.200 | 4.210 | 4.130 | 4.139 | 61,334 | -0.06(-1.45%) |
Apr 16, 2007 | 4.210 | 4.220 | 4.070 | 4.200 | 136,601 | -0.03(-0.71%) |
Apr 13, 2007 | 4.200 | 4.250 | 4.180 | 4.230 | 76,961 | +0.03(+0.71%) |
Apr 12, 2007 | 4.200 | 4.210 | 4.120 | 4.200 | 59,575 | +0.02(+0.48%) |
Apr 11, 2007 | 4.200 | 4.250 | 4.150 | 4.180 | 49,924 | +0.00(+0.00%) |
Apr 10, 2007 | 4.220 | 4.220 | 4.110 | 4.180 | 59,586 | -0.02(-0.48%) |
Apr 09, 2007 | 4.130 | 4.220 | 4.060 | 4.200 | 86,344 | +0.04(+0.96%) |
Apr 05, 2007 | 4.160 | 4.200 | 4.120 | 4.160 | 93,490 | +0.08(+1.96%) |
Apr 04, 2007 | 4.090 | 4.130 | 4.060 | 4.080 | 55,287 | -0.04(-0.97%) |
Apr 03, 2007 | 4.130 | 4.180 | 4.080 | 4.120 | 62,420 | -0.03(-0.72%) |
Apr 02, 2007 | 4.140 | 4.180 | 4.130 | 4.150 | 45,564 | -0.01(-0.24%) |
Mar 30, 2007 | 4.220 | 4.220 | 4.070 | 4.160 | 68,169 | -0.02(-0.48%) |
Mar 29, 2007 | 4.200 | 4.200 | 4.060 | 4.180 | 86,263 | -0.02(-0.48%) |
Mar 28, 2007 | 4.240 | 4.240 | 4.130 | 4.200 | 65,958 | +0.00(+0.05%) |
Mar 27, 2007 | 4.170 | 4.260 | 4.170 | 4.198 | 51,262 | -0.01(-0.29%) |
Mar 26, 2007 | 4.150 | 4.250 | 4.150 | 4.210 | 63,257 | +0.03(+0.74%) |
Mar 23, 2007 | 4.190 | 4.247 | 4.160 | 4.179 | 94,428 | -0.04(-0.97%) |
Mar 22, 2007 | 4.290 | 4.350 | 4.180 | 4.220 | 90,864 | -0.09(-2.09%) |
Mar 21, 2007 | 4.260 | 4.330 | 4.220 | 4.310 | 80,840 | +0.08(+1.94%) |
Mar 20, 2007 | 4.170 | 4.290 | 4.170 | 4.228 | 82,858 | +0.03(+0.67%) |
Mar 19, 2007 | 4.210 | 4.230 | 4.160 | 4.200 | 66,603 | -0.03(-0.71%) |
Mar 16, 2007 | 4.300 | 4.300 | 4.130 | 4.230 | 102,795 | -0.04(-0.94%) |
Mar 15, 2007 | 4.210 | 4.300 | 4.170 | 4.270 | 85,608 | +0.03(+0.78%) |
Mar 14, 2007 | 4.280 | 4.280 | 4.130 | 4.237 | 66,525 | -0.02(-0.54%) |
Mar 13, 2007 | 4.227 | 4.340 | 4.180 | 4.260 | 89,270 | +0.03(+0.78%) |
Mar 12, 2007 | 4.270 | 4.287 | 4.180 | 4.227 | 47,290 | -0.01(-0.31%) |
Mar 09, 2007 | 4.250 | 4.360 | 4.220 | 4.240 | 53,030 | -0.03(-0.70%) |
Mar 08, 2007 | 4.270 | 4.400 | 4.270 | 4.270 | 70,386 | +0.00(+0.00%) |
Mar 07, 2007 | 4.200 | 4.320 | 4.200 | 4.270 | 59,827 | +0.06(+1.43%) |
Mar 06, 2007 | 4.230 | 4.300 | 4.200 | 4.210 | 50,154 | -0.03(-0.71%) |
Mar 05, 2007 | 4.310 | 4.310 | 4.150 | 4.240 | 140,291 | -0.12(-2.75%) |
Mar 02, 2007 | 4.220 | 4.380 | 4.170 | 4.360 | 106,056 | +0.10(+2.35%) |
Mar 01, 2007 | 4.260 | 4.420 | 4.120 | 4.260 | 159,347 | +0.00(+0.00%) |
Feb 28, 2007 | 4.240 | 4.360 | 4.240 | 4.260 | 75,101 | -0.02(-0.42%) |
Feb 27, 2007 | 4.360 | 4.400 | 4.230 | 4.278 | 146,313 | -0.15(-3.43%) |
Feb 26, 2007 | 4.420 | 4.480 | 4.410 | 4.430 | 71,148 | -0.02(-0.45%) |
Feb 23, 2007 | 4.490 | 4.560 | 4.400 | 4.450 | 82,751 | -0.06(-1.33%) |
Feb 22, 2007 | 4.530 | 4.600 | 4.470 | 4.510 | 96,700 | -0.05(-1.10%) |
Feb 21, 2007 | 4.520 | 4.630 | 4.520 | 4.560 | 71,309 | +0.00(+0.00%) |
Feb 20, 2007 | 4.420 | 4.640 | 4.380 | 4.560 | 130,166 | +0.09(+2.01%) |
Feb 16, 2007 | 4.470 | 4.560 | 4.370 | 4.470 | 94,575 | +0.03(+0.68%) |
Feb 15, 2007 | 4.440 | 4.800 | 4.400 | 4.440 | 876,056 | +0.07(+1.60%) |
Feb 14, 2007 | 4.280 | 4.450 | 4.260 | 4.370 | 126,485 | +0.08(+1.86%) |
Feb 13, 2007 | 4.360 | 4.402 | 4.280 | 4.290 | 70,026 | -0.07(-1.60%) |
Feb 12, 2007 | 4.330 | 4.430 | 4.290 | 4.360 | 126,494 | +0.05(+1.16%) |
Feb 09, 2007 | 4.490 | 4.590 | 4.300 | 4.310 | 165,754 | -0.21(-4.65%) |
Feb 08, 2007 | 4.290 | 4.800 | 4.250 | 4.520 | 637,481 | +0.19(+4.39%) |
Feb 07, 2007 | 4.470 | 4.490 | 4.260 | 4.330 | 147,079 | -0.06(-1.37%) |
Feb 06, 2007 | 4.240 | 4.520 | 4.210 | 4.390 | 341,534 | +0.13(+3.05%) |
Feb 05, 2007 | 4.250 | 4.280 | 4.200 | 4.260 | 51,478 | +0.06(+1.43%) |
Feb 02, 2007 | 4.220 | 4.280 | 4.180 | 4.200 | 90,871 | -0.03(-0.71%) |
Feb 01, 2007 | 4.250 | 4.300 | 4.200 | 4.230 | 65,305 | -0.03(-0.70%) |
Jan 31, 2007 | 4.190 | 4.310 | 4.190 | 4.260 | 97,297 | +0.06(+1.43%) |
Jan 30, 2007 | 4.190 | 4.277 | 4.180 | 4.200 | 139,743 | -0.04(-0.94%) |
Jan 29, 2007 | 4.240 | 4.380 | 4.230 | 4.240 | 132,181 | -0.01(-0.24%) |
Jan 26, 2007 | 4.250 | 4.310 | 4.200 | 4.250 | 94,360 | +0.00(+0.00%) |
Jan 25, 2007 | 4.310 | 4.350 | 4.250 | 4.250 | 90,269 | -0.07(-1.62%) |
Jan 24, 2007 | 4.240 | 4.420 | 4.240 | 4.320 | 144,957 | +0.09(+2.13%) |
Jan 23, 2007 | 4.310 | 4.340 | 4.220 | 4.230 | 101,995 | -0.11(-2.53%) |
Jan 22, 2007 | 4.360 | 4.370 | 4.270 | 4.340 | 58,405 | -0.02(-0.46%) |
Jan 19, 2007 | 4.350 | 4.390 | 4.300 | 4.360 | 96,277 | +0.02(+0.46%) |
Jan 18, 2007 | 4.500 | 4.520 | 4.310 | 4.340 | 140,736 | -0.12(-2.69%) |
Jan 17, 2007 | 4.540 | 4.620 | 4.460 | 4.460 | 132,096 | -0.11(-2.41%) |
Jan 16, 2007 | 4.500 | 4.620 | 4.500 | 4.570 | 134,779 | +0.08(+1.78%) |
Jan 12, 2007 | 4.510 | 4.630 | 4.440 | 4.490 | 148,117 | -0.05(-1.10%) |
Jan 11, 2007 | 4.620 | 4.720 | 4.490 | 4.540 | 248,006 | -0.02(-0.44%) |
Jan 10, 2007 | 4.670 | 4.870 | 4.480 | 4.560 | 613,244 | -0.17(-3.59%) |
Jan 09, 2007 | 4.350 | 5.300 | 4.240 | 4.730 | 2,278,280 | +0.36(+8.24%) |
Jan 08, 2007 | 4.350 | 4.490 | 4.240 | 4.370 | 172,548 | +0.02(+0.46%) |
Jan 05, 2007 | 4.350 | 4.420 | 4.220 | 4.350 | 179,928 | +0.01(+0.23%) |
Jan 04, 2007 | 4.280 | 4.370 | 4.220 | 4.340 | 92,269 | +0.03(+0.70%) |
Jan 03, 2007 | 4.260 | 4.376 | 4.170 | 4.310 | 205,013 | +0.12(+2.86%) |
Dec 29, 2006 | 4.210 | 4.310 | 4.160 | 4.190 | 328,176 | -0.05(-1.18%) |
Dec 28, 2006 | 4.370 | 4.390 | 4.220 | 4.240 | 198,541 | -0.13(-2.97%) |
Dec 27, 2006 | 4.340 | 4.650 | 4.340 | 4.370 | 391,431 | +0.01(+0.23%) |
Dec 26, 2006 | 4.380 | 4.440 | 4.300 | 4.360 | 165,406 | -0.07(-1.58%) |
Dec 22, 2006 | 4.500 | 4.590 | 4.400 | 4.430 | 107,234 | -0.06(-1.34%) |
Dec 21, 2006 | 4.390 | 4.680 | 4.310 | 4.490 | 507,842 | +0.10(+2.28%) |
Dec 20, 2006 | 4.190 | 4.720 | 4.180 | 4.390 | 891,969 | +0.17(+4.08%) |
Dec 19, 2006 | 4.190 | 4.310 | 4.175 | 4.218 | 75,982 | -0.01(-0.28%) |
Dec 18, 2006 | 4.150 | 4.380 | 4.100 | 4.230 | 219,606 | +0.12(+2.92%) |
Dec 15, 2006 | 4.190 | 4.210 | 4.100 | 4.110 | 265,578 | -0.10(-2.38%) |
Dec 14, 2006 | 4.230 | 4.340 | 4.170 | 4.210 | 121,443 | -0.05(-1.17%) |
Dec 13, 2006 | 4.390 | 4.430 | 4.210 | 4.260 | 99,594 | -0.14(-3.18%) |
Dec 12, 2006 | 4.380 | 4.400 | 4.300 | 4.400 | 89,309 | -0.01(-0.23%) |
Dec 11, 2006 | 4.450 | 4.600 | 4.400 | 4.410 | 143,926 | -0.04(-0.90%) |
Dec 08, 2006 | 4.350 | 4.460 | 4.320 | 4.450 | 125,460 | +0.12(+2.77%) |
Dec 07, 2006 | 4.350 | 4.420 | 4.310 | 4.330 | 160,205 | -0.02(-0.46%) |
Dec 06, 2006 | 4.360 | 4.450 | 4.300 | 4.350 | 122,038 | -0.02(-0.46%) |
Dec 05, 2006 | 4.440 | 4.450 | 4.350 | 4.370 | 124,690 | -0.08(-1.80%) |
Dec 04, 2006 | 4.370 | 4.720 | 4.350 | 4.450 | 333,207 | +0.06(+1.37%) |
Dec 01, 2006 | 4.530 | 4.560 | 4.390 | 4.390 | 133,522 | -0.16(-3.52%) |
Nov 30, 2006 | 4.680 | 4.780 | 4.540 | 4.550 | 114,300 | -0.09(-1.94%) |
Nov 29, 2006 | 4.630 | 4.800 | 4.608 | 4.640 | 140,441 | +0.03(+0.65%) |
Nov 28, 2006 | 4.690 | 4.760 | 4.500 | 4.610 | 182,229 | -0.12(-2.45%) |
Nov 27, 2006 | 4.850 | 4.950 | 4.630 | 4.726 | 237,267 | -0.11(-2.36%) |
Nov 24, 2006 | 4.820 | 4.920 | 4.820 | 4.840 | 75,924 | +0.02(+0.41%) |
Nov 22, 2006 | 4.910 | 4.960 | 4.820 | 4.820 | 129,877 | -0.12(-2.43%) |
Nov 21, 2006 | 4.940 | 5.100 | 4.879 | 4.940 | 221,710 | -0.14(-2.74%) |
Nov 20, 2006 | 5.100 | 5.130 | 5.000 | 5.079 | 94,396 | +0.04(+0.77%) |
Nov 17, 2006 | 4.980 | 5.140 | 4.900 | 5.040 | 219,330 | -0.02(-0.40%) |
Nov 16, 2006 | 5.202 | 5.220 | 5.050 | 5.060 | 245,766 | -0.09(-1.75%) |
Nov 15, 2006 | 5.190 | 5.460 | 5.120 | 5.150 | 428,482 | -0.04(-0.77%) |
Nov 14, 2006 | 5.060 | 5.440 | 5.060 | 5.190 | 488,198 | +0.13(+2.57%) |
Nov 13, 2006 | 5.150 | 5.150 | 5.030 | 5.060 | 119,285 | -0.02(-0.33%) |
Nov 10, 2006 | 5.060 | 5.100 | 5.020 | 5.077 | 71,564 | +0.03(+0.53%) |
Nov 09, 2006 | 5.060 | 5.220 | 4.950 | 5.050 | 232,066 | -0.02(-0.39%) |
Nov 08, 2006 | 5.160 | 5.230 | 5.070 | 5.070 | 175,732 | -0.15(-2.87%) |
Nov 07, 2006 | 5.140 | 5.240 | 5.140 | 5.220 | 104,100 | +0.08(+1.56%) |
Nov 06, 2006 | 5.220 | 5.270 | 5.120 | 5.140 | 106,297 | +0.00(+0.00%) |
Nov 03, 2006 | 5.230 | 5.230 | 5.100 | 5.140 | 112,865 | +0.01(+0.19%) |
Nov 02, 2006 | 5.190 | 5.230 | 5.110 | 5.130 | 145,782 | -0.06(-1.16%) |
Nov 01, 2006 | 5.360 | 5.380 | 5.130 | 5.190 | 290,488 | -0.18(-3.35%) |
Oct 31, 2006 | 5.290 | 5.550 | 5.290 | 5.370 | 202,367 | -0.03(-0.56%) |
Oct 30, 2006 | 5.500 | 5.640 | 5.360 | 5.400 | 292,426 | +0.06(+1.12%) |
Oct 27, 2006 | 5.400 | 5.500 | 5.260 | 5.340 | 186,796 | -0.02(-0.39%) |
Oct 26, 2006 | 5.480 | 5.670 | 5.350 | 5.361 | 295,088 | -0.02(-0.35%) |
Oct 25, 2006 | 5.200 | 5.550 | 5.160 | 5.380 | 614,474 | +0.16(+3.07%) |
Oct 24, 2006 | 5.400 | 5.530 | 5.220 | 5.220 | 464,373 | -0.18(-3.33%) |
Oct 23, 2006 | 5.740 | 5.890 | 5.360 | 5.400 | 699,544 | -0.38(-6.57%) |
Oct 20, 2006 | 5.460 | 6.090 | 5.340 | 5.780 | 2,238,521 | +0.38(+7.04%) |
Oct 19, 2006 | 5.050 | 5.611 | 5.050 | 5.400 | 1,005,887 | +0.33(+6.51%) |
Oct 18, 2006 | 5.130 | 5.180 | 5.040 | 5.070 | 132,698 | -0.07(-1.36%) |
Oct 17, 2006 | 5.170 | 5.200 | 5.030 | 5.140 | 246,876 | -0.10(-1.91%) |
Oct 16, 2006 | 5.420 | 5.510 | 5.150 | 5.240 | 457,663 | -0.22(-4.03%) |
Oct 13, 2006 | 5.360 | 5.700 | 5.290 | 5.460 | 534,387 | +0.11(+2.06%) |
Oct 12, 2006 | 5.380 | 5.540 | 5.300 | 5.350 | 305,914 | -0.03(-0.56%) |
Oct 11, 2006 | 5.150 | 5.700 | 5.050 | 5.380 | 1,191,215 | +0.26(+5.08%) |
Oct 10, 2006 | 5.100 | 5.150 | 5.020 | 5.120 | 139,293 | +0.06(+1.18%) |
Oct 09, 2006 | 5.200 | 5.228 | 5.000 | 5.060 | 214,680 | -0.18(-3.44%) |
Oct 06, 2006 | 5.220 | 5.440 | 5.060 | 5.240 | 225,984 | +0.00(+0.00%) |
Oct 05, 2006 | 4.900 | 5.530 | 4.880 | 5.240 | 956,601 | +0.38(+7.82%) |
Oct 04, 2006 | 4.930 | 5.060 | 4.839 | 4.860 | 197,888 | -0.11(-2.21%) |
Oct 03, 2006 | 5.060 | 5.090 | 4.820 | 4.970 | 142,410 | -0.05(-1.00%) |
Oct 02, 2006 | 5.100 | 5.330 | 5.020 | 5.020 | 159,041 | -0.10(-1.95%) |
Sep 29, 2006 | 5.110 | 5.380 | 5.090 | 5.120 | 92,191 | +0.00(+0.00%) |
Sep 28, 2006 | 5.260 | 5.260 | 5.030 | 5.120 | 105,837 | -0.06(-1.16%) |
Sep 27, 2006 | 5.250 | 5.460 | 5.140 | 5.180 | 168,208 | -0.04(-0.77%) |
Sep 26, 2006 | 4.910 | 5.380 | 4.900 | 5.220 | 154,365 | +0.16(+3.16%) |
Sep 25, 2006 | 5.160 | 5.200 | 4.888 | 5.060 | 160,222 | -0.06(-1.17%) |
Sep 22, 2006 | 5.380 | 5.380 | 5.080 | 5.120 | 196,945 | -0.21(-3.94%) |
Sep 21, 2006 | 5.500 | 5.500 | 5.200 | 5.330 | 146,463 | -0.11(-2.02%) |
Sep 20, 2006 | 5.500 | 5.680 | 5.360 | 5.440 | 220,842 | -0.06(-1.09%) |
Sep 19, 2006 | 5.300 | 5.590 | 5.200 | 5.500 | 301,458 | +0.29(+5.57%) |
Sep 18, 2006 | 5.550 | 5.570 | 5.210 | 5.210 | 304,740 | -0.28(-5.10%) |
Sep 15, 2006 | 5.640 | 5.750 | 5.340 | 5.490 | 338,789 | -0.09(-1.61%) |
Sep 14, 2006 | 5.690 | 6.050 | 5.290 | 5.580 | 1,286,803 | +0.08(+1.45%) |
Sep 13, 2006 | 4.800 | 5.870 | 4.700 | 5.500 | 1,320,066 | +0.71(+14.82%) |
Sep 12, 2006 | 4.940 | 5.050 | 4.760 | 4.790 | 172,355 | -0.05(-1.03%) |
Sep 11, 2006 | 4.940 | 5.040 | 4.800 | 4.840 | 97,592 | -0.14(-2.81%) |
Sep 08, 2006 | 4.930 | 5.220 | 4.720 | 4.980 | 353,703 | +0.03(+0.61%) |
Sep 07, 2006 | 5.150 | 5.150 | 4.850 | 4.950 | 224,100 | -0.13(-2.56%) |
Sep 06, 2006 | 5.250 | 5.260 | 5.050 | 5.080 | 168,924 | -0.17(-3.24%) |
Sep 05, 2006 | 5.250 | 5.270 | 5.000 | 5.250 | 169,587 | +0.05(+0.96%) |
Sep 01, 2006 | 5.350 | 5.390 | 5.120 | 5.200 | 138,230 | -0.11(-2.07%) |
Aug 31, 2006 | 5.550 | 5.600 | 5.200 | 5.310 | 439,557 | -0.25(-4.50%) |
Aug 30, 2006 | 5.600 | 5.840 | 5.440 | 5.560 | 308,559 | -0.02(-0.36%) |
Aug 29, 2006 | 5.460 | 5.750 | 5.420 | 5.580 | 564,895 | +0.21(+3.91%) |
Aug 28, 2006 | 5.000 | 5.890 | 4.960 | 5.370 | 1,370,359 | +0.39(+7.83%) |
Aug 25, 2006 | 5.250 | 5.340 | 4.830 | 4.980 | 688,326 | -0.42(-7.78%) |
Aug 24, 2006 | 4.250 | 5.600 | 4.200 | 5.400 | 2,063,979 | +1.21(+28.88%) |
Aug 23, 2006 | 4.200 | 4.290 | 4.170 | 4.190 | 62,655 | -0.01(-0.24%) |
Aug 22, 2006 | 4.190 | 4.320 | 4.170 | 4.200 | 58,721 | -0.01(-0.24%) |
Aug 21, 2006 | 4.380 | 4.380 | 4.150 | 4.210 | 89,529 | -0.05(-1.17%) |
Aug 18, 2006 | 4.250 | 4.400 | 4.250 | 4.260 | 64,680 | -0.01(-0.23%) |
Aug 17, 2006 | 4.240 | 4.400 | 4.240 | 4.270 | 132,795 | +0.07(+1.67%) |
Aug 16, 2006 | 4.150 | 4.380 | 4.150 | 4.200 | 113,633 | +0.05(+1.20%) |
Aug 15, 2006 | 4.200 | 4.320 | 4.140 | 4.150 | 95,632 | -0.01(-0.24%) |
Aug 14, 2006 | 4.180 | 4.240 | 4.100 | 4.160 | 98,188 | +0.01(+0.24%) |
Aug 11, 2006 | 4.150 | 4.210 | 4.100 | 4.150 | 82,066 | -0.04(-0.95%) |
Aug 10, 2006 | 4.300 | 4.330 | 4.180 | 4.190 | 94,390 | -0.15(-3.46%) |
Aug 09, 2006 | 4.450 | 4.490 | 4.320 | 4.340 | 124,184 | -0.15(-3.34%) |
Aug 08, 2006 | 4.540 | 4.550 | 4.300 | 4.490 | 146,289 | -0.01(-0.22%) |
Aug 07, 2006 | 4.500 | 4.570 | 4.350 | 4.500 | 146,841 | -0.01(-0.22%) |
Aug 04, 2006 | 4.600 | 4.728 | 4.400 | 4.510 | 163,579 | -0.01(-0.22%) |
Aug 03, 2006 | 4.660 | 4.660 | 4.400 | 4.520 | 222,116 | -0.10(-2.16%) |
Aug 02, 2006 | 4.840 | 4.880 | 4.600 | 4.620 | 104,601 | -0.15(-3.14%) |
Aug 01, 2006 | 4.630 | 5.120 | 4.510 | 4.770 | 238,176 | +0.13(+2.80%) |
Jul 31, 2006 | 4.660 | 4.880 | 4.530 | 4.640 | 247,730 | -0.12(-2.52%) |
Jul 28, 2006 | 4.250 | 4.980 | 4.050 | 4.760 | 675,827 | -1.01(-17.51%) |
Jul 27, 2006 | 6.000 | 6.050 | 5.600 | 5.770 | 360,792 | -0.12(-2.04%) |
Jul 26, 2006 | 5.870 | 6.100 | 5.760 | 5.890 | 198,749 | -0.01(-0.17%) |
Jul 25, 2006 | 6.230 | 6.230 | 5.840 | 5.900 | 217,269 | -0.15(-2.48%) |
Jul 24, 2006 | 5.730 | 6.250 | 5.700 | 6.050 | 388,718 | +0.35(+6.14%) |
Jul 21, 2006 | 6.180 | 6.180 | 5.610 | 5.700 | 235,765 | -0.21(-3.55%) |
Jul 20, 2006 | 6.320 | 6.670 | 5.800 | 5.910 | 463,802 | -0.35(-5.59%) |
Jul 19, 2006 | 6.070 | 6.390 | 5.970 | 6.260 | 488,398 | +0.28(+4.68%) |
Jul 18, 2006 | 5.571 | 6.240 | 5.571 | 5.980 | 330,212 | +0.11(+1.87%) |
Jul 17, 2006 | 6.350 | 6.690 | 5.820 | 5.870 | 639,801 | -0.43(-6.83%) |
Jul 14, 2006 | 6.400 | 6.703 | 6.250 | 6.300 | 451,256 | -0.10(-1.56%) |
Jul 13, 2006 | 6.660 | 7.150 | 6.260 | 6.400 | 1,558,279 | -0.30(-4.48%) |
Jul 12, 2006 | 6.360 | 7.280 | 5.920 | 6.700 | 2,806,500 | +0.28(+4.36%) |
Jul 11, 2006 | 5.290 | 6.450 | 5.050 | 6.420 | 1,785,105 | +1.19(+22.75%) |
Jul 10, 2006 | 5.590 | 5.900 | 5.200 | 5.230 | 331,757 | -0.39(-6.94%) |
Jul 07, 2006 | 5.840 | 6.420 | 5.450 | 5.620 | 2,062,348 | -0.28(-4.75%) |
Jul 06, 2006 | 4.500 | 6.000 | 4.430 | 5.900 | 1,867,024 | +1.43(+31.99%) |
Jul 05, 2006 | 4.200 | 4.470 | 4.200 | 4.470 | 152,556 | +0.27(+6.43%) |
Jul 03, 2006 | 4.150 | 4.220 | 4.040 | 4.200 | 117,850 | +0.05(+1.20%) |
Jun 30, 2006 | 4.160 | 4.250 | 4.100 | 4.150 | 67,915 | -0.01(-0.24%) |
Jun 29, 2006 | 4.050 | 4.240 | 4.050 | 4.160 | 97,200 | +0.13(+3.23%) |
Jun 28, 2006 | 4.090 | 4.250 | 4.030 | 4.030 | 203,988 | -0.02(-0.49%) |
Jun 27, 2006 | 4.120 | 4.170 | 4.050 | 4.050 | 88,052 | -0.12(-2.88%) |
Jun 26, 2006 | 4.350 | 4.350 | 4.110 | 4.170 | 146,200 | -0.16(-3.70%) |
Jun 23, 2006 | 4.430 | 4.478 | 4.300 | 4.330 | 75,701 | -0.06(-1.37%) |
Jun 22, 2006 | 4.510 | 4.560 | 4.380 | 4.390 | 72,048 | -0.17(-3.73%) |
Jun 21, 2006 | 4.565 | 4.630 | 4.390 | 4.560 | 69,850 | +0.12(+2.70%) |
Jun 20, 2006 | 4.580 | 4.880 | 4.380 | 4.440 | 91,090 | -0.16(-3.48%) |
Jun 19, 2006 | 4.550 | 4.622 | 4.490 | 4.600 | 70,038 | +0.06(+1.32%) |
Jun 16, 2006 | 4.580 | 4.658 | 4.470 | 4.540 | 100,947 | -0.06(-1.30%) |
Jun 15, 2006 | 4.310 | 4.670 | 4.310 | 4.600 | 125,742 | +0.25(+5.75%) |
Jun 14, 2006 | 4.260 | 4.440 | 4.260 | 4.350 | 122,421 | +0.07(+1.64%) |
Jun 13, 2006 | 4.440 | 4.510 | 4.280 | 4.280 | 141,991 | -0.14(-3.17%) |
Jun 12, 2006 | 4.650 | 4.710 | 4.420 | 4.420 | 155,662 | -0.22(-4.74%) |
Jun 09, 2006 | 4.620 | 4.720 | 4.520 | 4.640 | 80,891 | -0.01(-0.22%) |
Jun 08, 2006 | 4.680 | 4.710 | 4.350 | 4.650 | 180,865 | +0.00(+0.00%) |
Jun 07, 2006 | 4.700 | 4.790 | 4.630 | 4.650 | 73,647 | -0.03(-0.64%) |
Jun 06, 2006 | 4.850 | 4.900 | 4.620 | 4.680 | 133,907 | -0.12(-2.50%) |
Jun 05, 2006 | 5.020 | 5.110 | 4.760 | 4.800 | 254,560 | -0.31(-6.07%) |
Jun 02, 2006 | 5.130 | 5.230 | 5.040 | 5.110 | 106,095 | +0.00(+0.00%) |
Jun 01, 2006 | 5.325 | 5.325 | 5.040 | 5.110 | 105,641 | +0.07(+1.39%) |
May 31, 2006 | 5.091 | 5.240 | 5.040 | 5.040 | 106,914 | -0.02(-0.40%) |
May 30, 2006 | 5.220 | 5.220 | 5.030 | 5.060 | 79,928 | -0.14(-2.69%) |
May 26, 2006 | 5.180 | 5.230 | 5.150 | 5.200 | 65,886 | +0.03(+0.58%) |
May 25, 2006 | 5.390 | 5.420 | 5.120 | 5.170 | 79,667 | -0.20(-3.72%) |
May 24, 2006 | 5.200 | 5.420 | 5.110 | 5.370 | 183,965 | +0.17(+3.27%) |
May 23, 2006 | 5.080 | 5.320 | 5.080 | 5.200 | 254,696 | +0.14(+2.77%) |
May 22, 2006 | 5.320 | 5.320 | 4.910 | 5.060 | 314,730 | -0.28(-5.24%) |
May 19, 2006 | 5.420 | 5.430 | 5.260 | 5.340 | 117,785 | -0.09(-1.66%) |
May 18, 2006 | 5.370 | 5.500 | 5.370 | 5.430 | 77,659 | +0.07(+1.31%) |
May 17, 2006 | 5.600 | 5.670 | 5.360 | 5.360 | 104,131 | -0.30(-5.30%) |
May 16, 2006 | 5.301 | 5.880 | 5.280 | 5.660 | 195,494 | +0.39(+7.40%) |
May 15, 2006 | 5.450 | 5.500 | 5.270 | 5.270 | 152,791 | -0.24(-4.35%) |
May 12, 2006 | 5.810 | 5.810 | 5.300 | 5.510 | 268,204 | -0.30(-5.17%) |
May 11, 2006 | 5.950 | 5.950 | 5.760 | 5.810 | 143,200 | -0.03(-0.51%) |
May 10, 2006 | 5.850 | 5.970 | 5.770 | 5.840 | 132,924 | +0.00(+0.00%) |
May 09, 2006 | 5.900 | 6.069 | 5.800 | 5.840 | 148,379 | -0.06(-1.02%) |
May 08, 2006 | 6.010 | 6.250 | 5.900 | 5.900 | 169,894 | -0.15(-2.48%) |
May 05, 2006 | 5.855 | 6.200 | 5.811 | 6.050 | 316,295 | +0.21(+3.60%) |
May 04, 2006 | 5.735 | 5.870 | 5.700 | 5.840 | 202,426 | +0.04(+0.62%) |
May 03, 2006 | 5.730 | 5.900 | 5.695 | 5.804 | 373,532 | +0.08(+1.47%) |
May 02, 2006 | 6.100 | 6.100 | 5.700 | 5.720 | 565,307 | -0.30(-4.98%) |