Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.57 | 14.12 | 11.51 | 13.65 | 83,600 | +2.08(+17.98%) |
Apr 27, 2007 | 11.76 | 11.76 | 11.33 | 11.57 | 8,500 | -0.20(-1.70%) |
Apr 26, 2007 | 11.49 | 11.85 | 11.35 | 11.77 | 25,000 | +0.28(+2.44%) |
Apr 25, 2007 | 12.70 | 12.70 | 10.95 | 11.49 | 71,600 | -1.29(-10.09%) |
Apr 24, 2007 | 12.88 | 13.15 | 12.58 | 12.78 | 17,000 | -0.10(-0.78%) |
Apr 23, 2007 | 13.60 | 13.60 | 12.80 | 12.88 | 40,300 | -0.77(-5.64%) |
Apr 20, 2007 | 13.71 | 13.71 | 13.61 | 13.65 | 7,600 | -0.03(-0.22%) |
Apr 19, 2007 | 13.75 | 14.10 | 13.63 | 13.68 | 21,100 | -0.07(-0.51%) |
Apr 18, 2007 | 13.78 | 14.02 | 13.70 | 13.75 | 19,500 | -0.28(-2.00%) |
Apr 17, 2007 | 14.12 | 14.25 | 13.90 | 14.03 | 8,300 | +0.11(+0.79%) |
Apr 16, 2007 | 13.77 | 14.14 | 13.70 | 13.92 | 29,200 | +0.00(+0.00%) |
Apr 13, 2007 | 14.49 | 14.55 | 13.70 | 13.92 | 22,700 | -0.50(-3.47%) |
Apr 12, 2007 | 13.73 | 14.60 | 13.60 | 14.42 | 33,100 | +0.74(+5.41%) |
Apr 11, 2007 | 14.02 | 14.40 | 13.54 | 13.68 | 26,900 | -0.51(-3.59%) |
Apr 10, 2007 | 14.45 | 14.45 | 14.19 | 14.19 | 21,700 | +0.04(+0.28%) |
Apr 09, 2007 | 13.44 | 14.36 | 13.30 | 14.15 | 41,100 | +0.73(+5.44%) |
Apr 05, 2007 | 14.67 | 14.74 | 13.42 | 13.42 | 78,800 | -1.28(-8.70%) |
Apr 04, 2007 | 15.43 | 15.46 | 14.53 | 14.70 | 47,300 | -0.74(-4.80%) |
Apr 03, 2007 | 15.02 | 15.85 | 15.02 | 15.44 | 33,400 | +0.53(+3.55%) |
Apr 02, 2007 | 14.95 | 15.26 | 14.50 | 14.91 | 43,800 | -0.31(-2.04%) |
Mar 30, 2007 | 15.28 | 15.29 | 15.15 | 15.22 | 8,500 | -0.09(-0.59%) |
Mar 29, 2007 | 15.60 | 15.96 | 15.31 | 15.31 | 25,900 | -0.34(-2.17%) |
Mar 28, 2007 | 15.00 | 15.85 | 15.00 | 15.65 | 32,800 | +0.57(+3.78%) |
Mar 27, 2007 | 15.70 | 15.70 | 14.50 | 15.08 | 45,700 | -0.64(-4.07%) |
Mar 26, 2007 | 15.59 | 16.20 | 15.48 | 15.72 | 34,100 | +0.13(+0.83%) |
Mar 23, 2007 | 15.48 | 16.44 | 15.46 | 15.59 | 63,000 | +0.36(+2.36%) |
Mar 22, 2007 | 16.01 | 16.69 | 15.23 | 15.23 | 77,500 | -0.79(-4.93%) |
Mar 21, 2007 | 16.11 | 16.65 | 15.31 | 16.02 | 60,300 | -0.25(-1.54%) |
Mar 20, 2007 | 17.30 | 17.30 | 15.95 | 16.27 | 77,300 | -1.03(-5.95%) |
Mar 19, 2007 | 16.83 | 17.65 | 16.83 | 17.30 | 33,700 | +0.44(+2.61%) |
Mar 16, 2007 | 17.98 | 18.08 | 16.70 | 16.86 | 72,700 | -1.07(-5.97%) |
Mar 15, 2007 | 17.34 | 18.40 | 17.34 | 17.93 | 110,000 | +0.59(+3.40%) |
Mar 14, 2007 | 16.45 | 17.48 | 15.93 | 17.34 | 111,400 | +0.89(+5.41%) |
Mar 13, 2007 | 18.80 | 18.55 | 15.93 | 16.45 | 150,100 | -2.35(-12.50%) |
Mar 12, 2007 | 20.01 | 20.74 | 18.26 | 18.80 | 112,400 | -2.22(-10.56%) |
Mar 09, 2007 | 24.00 | 22.65 | 20.15 | 21.02 | 55,900 | +0.66(+3.24%) |
Mar 08, 2007 | 22.00 | 22.20 | 19.11 | 20.36 | 136,800 | -1.39(-6.39%) |
Mar 07, 2007 | 22.04 | 24.50 | 18.27 | 21.75 | 272,100 | +0.75(+3.57%) |
Mar 06, 2007 | 18.31 | 21.00 | 18.00 | 21.00 | 174,200 | +3.59(+20.62%) |
Mar 05, 2007 | 16.10 | 17.60 | 16.00 | 17.41 | 88,700 | +1.31(+8.14%) |
Mar 02, 2007 | 15.30 | 16.80 | 15.14 | 16.10 | 89,700 | +1.05(+6.98%) |
Mar 01, 2007 | 13.90 | 15.61 | 13.39 | 15.05 | 77,750 | +0.97(+6.89%) |
Feb 28, 2007 | 14.24 | 14.27 | 13.23 | 14.08 | 71,000 | -0.20(-1.40%) |
Feb 27, 2007 | 14.97 | 15.30 | 13.95 | 14.28 | 48,300 | -0.88(-5.82%) |
Feb 26, 2007 | 16.94 | 17.34 | 15.00 | 15.16 | 135,020 | -1.78(-10.49%) |
Feb 23, 2007 | 14.19 | 16.94 | 13.75 | 16.94 | 157,100 | +2.50(+17.31%) |
Feb 22, 2007 | 15.25 | 16.15 | 13.65 | 14.44 | 226,100 | -0.95(-6.17%) |
Feb 21, 2007 | 19.20 | 22.20 | 15.06 | 15.39 | 661,300 | -3.95(-20.42%) |
Feb 20, 2007 | 16.69 | 19.50 | 15.70 | 19.34 | 171,900 | +3.69(+23.58%) |
Feb 16, 2007 | 15.05 | 15.73 | 14.09 | 15.65 | 101,900 | +1.42(+9.98%) |
Feb 15, 2007 | 12.98 | 14.55 | 12.88 | 14.23 | 95,400 | +1.43(+11.17%) |
Feb 14, 2007 | 12.41 | 12.98 | 11.00 | 12.80 | 61,780 | +0.38(+3.06%) |
Feb 13, 2007 | 12.15 | 12.61 | 12.15 | 12.42 | 58,015 | +0.27(+2.22%) |
Feb 12, 2007 | 11.75 | 12.45 | 11.65 | 12.15 | 231,605 | +0.74(+6.49%) |
Feb 09, 2007 | 10.50 | 11.86 | 10.50 | 11.41 | 57,300 | +0.96(+9.19%) |
Feb 08, 2007 | 10.90 | 10.92 | 10.38 | 10.45 | 44,000 | -0.45(-4.13%) |
Feb 07, 2007 | 11.30 | 11.83 | 10.60 | 10.90 | 105,000 | -0.16(-1.45%) |
Feb 06, 2007 | 10.37 | 11.30 | 9.650 | 11.06 | 339,000 | +1.14(+11.49%) |
Feb 05, 2007 | 9.240 | 10.00 | 9.220 | 9.920 | 76,300 | +0.87(+9.61%) |
Feb 02, 2007 | 9.400 | 9.400 | 9.050 | 9.050 | 5,800 | -0.35(-3.72%) |
Feb 01, 2007 | 9.530 | 9.530 | 9.274 | 9.400 | 11,100 | -0.13(-1.37%) |
Jan 31, 2007 | 9.540 | 9.700 | 9.530 | 9.530 | 7,200 | +0.01(+0.11%) |
Jan 30, 2007 | 9.300 | 9.590 | 9.260 | 9.520 | 11,800 | +0.27(+2.92%) |
Jan 29, 2007 | 9.050 | 9.306 | 9.030 | 9.250 | 14,500 | +0.25(+2.78%) |
Jan 26, 2007 | 9.220 | 9.227 | 9.000 | 9.000 | 7,300 | -0.22(-2.39%) |
Jan 25, 2007 | 9.270 | 9.450 | 9.200 | 9.220 | 6,800 | -0.05(-0.54%) |
Jan 24, 2007 | 9.560 | 9.560 | 9.000 | 9.270 | 17,700 | -0.32(-3.34%) |
Jan 23, 2007 | 9.480 | 9.600 | 9.410 | 9.590 | 23,900 | +0.10(+1.05%) |
Jan 22, 2007 | 9.100 | 9.600 | 9.050 | 9.490 | 15,000 | +0.61(+6.87%) |
Jan 19, 2007 | 8.290 | 9.100 | 7.950 | 8.880 | 50,300 | +0.39(+4.59%) |
Jan 18, 2007 | 10.00 | 10.24 | 8.000 | 8.490 | 125,600 | -1.51(-15.10%) |
Jan 17, 2007 | 9.950 | 10.00 | 9.660 | 10.00 | 44,600 | -0.03(-0.30%) |
Jan 16, 2007 | 9.950 | 10.03 | 8.860 | 10.03 | 100,400 | +0.33(+3.40%) |
Jan 12, 2007 | 8.210 | 10.60 | 8.210 | 9.700 | 168,500 | +1.48(+18.00%) |
Jan 11, 2007 | 7.500 | 9.490 | 7.499 | 8.220 | 95,400 | +0.98(+13.47%) |
Jan 10, 2007 | 7.300 | 7.450 | 7.210 | 7.244 | 13,700 | +0.08(+1.18%) |
Jan 09, 2007 | 7.150 | 7.500 | 7.150 | 7.160 | 12,100 | -0.10(-1.38%) |
Jan 08, 2007 | 7.320 | 7.350 | 7.010 | 7.260 | 16,100 | -0.19(-2.55%) |
Jan 05, 2007 | 7.390 | 7.550 | 7.250 | 7.450 | 15,200 | +0.10(+1.36%) |
Jan 04, 2007 | 7.240 | 7.350 | 7.150 | 7.350 | 18,600 | +0.36(+5.15%) |
Jan 03, 2007 | 6.580 | 7.150 | 6.580 | 6.990 | 31,700 | +0.53(+8.20%) |
Dec 29, 2006 | 6.450 | 6.480 | 6.450 | 6.460 | 4,900 | +0.01(+0.16%) |
Dec 28, 2006 | 6.390 | 6.450 | 6.350 | 6.450 | 5,600 | +0.10(+1.57%) |
Dec 27, 2006 | 6.440 | 6.550 | 6.350 | 6.350 | 8,100 | -0.08(-1.24%) |
Dec 26, 2006 | 6.440 | 6.440 | 6.428 | 6.430 | 2,900 | -0.02(-0.31%) |
Dec 22, 2006 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | +0.05(+0.78%) |
Dec 21, 2006 | 6.390 | 6.430 | 6.350 | 6.400 | 4,100 | +0.05(+0.79%) |
Dec 20, 2006 | 6.240 | 6.350 | 6.240 | 6.350 | 2,400 | +0.10(+1.60%) |
Dec 19, 2006 | 6.200 | 6.250 | 6.200 | 6.250 | 2,200 | +0.08(+1.30%) |
Dec 18, 2006 | 6.170 | 6.170 | 6.170 | 6.170 | 2,200 | +0.00(+0.00%) |
Dec 15, 2006 | 6.100 | 6.190 | 6.100 | 6.170 | 6,400 | +0.13(+2.15%) |
Dec 14, 2006 | 5.830 | 6.050 | 5.830 | 6.040 | 3,800 | +0.28(+4.86%) |
Dec 13, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | +0.01(+0.16%) |
Dec 11, 2006 | 5.760 | 5.760 | 5.751 | 5.751 | 900 | +0.00(+0.01%) |
Dec 08, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | -0.01(-0.17%) |
Dec 06, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 2,300 | -0.01(-0.17%) |
Dec 05, 2006 | 5.750 | 5.770 | 5.750 | 5.770 | 400 | +0.06(+1.05%) |
Dec 04, 2006 | 5.710 | 5.710 | 5.710 | 5.710 | 1,800 | -0.03(-0.52%) |
Dec 01, 2006 | 5.710 | 5.750 | 5.710 | 5.740 | 2,300 | +0.04(+0.70%) |
Nov 30, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 1,500 | -0.12(-2.06%) |
Nov 29, 2006 | 6.000 | 6.000 | 5.750 | 5.820 | 5,900 | -0.03(-0.51%) |
Nov 28, 2006 | 5.700 | 6.000 | 5.700 | 5.850 | 8,000 | +0.19(+3.36%) |
Nov 27, 2006 | 5.620 | 5.690 | 5.620 | 5.660 | 300 | +0.01(+0.18%) |
Nov 24, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 400 | +0.05(+0.89%) |
Nov 21, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 100 | +0.04(+0.72%) |
Nov 17, 2006 | 5.510 | 5.610 | 5.460 | 5.560 | 8,700 | +0.06(+1.09%) |
Nov 16, 2006 | 5.220 | 5.650 | 5.220 | 5.500 | 20,600 | +0.28(+5.36%) |
Nov 15, 2006 | 5.560 | 5.560 | 5.220 | 5.220 | 7,800 | -0.28(-5.09%) |
Nov 14, 2006 | 5.580 | 5.600 | 5.500 | 5.500 | 4,700 | -0.08(-1.43%) |
Nov 13, 2006 | 5.600 | 5.640 | 5.580 | 5.580 | 1,100 | +0.03(+0.54%) |
Nov 10, 2006 | 5.690 | 5.690 | 5.550 | 5.550 | 10,700 | -0.14(-2.42%) |
Nov 09, 2006 | 5.800 | 5.800 | 5.688 | 5.688 | 5,200 | -0.20(-3.44%) |
Nov 08, 2006 | 5.900 | 5.900 | 5.850 | 5.890 | 2,000 | -0.14(-2.32%) |
Nov 07, 2006 | 6.030 | 6.030 | 6.030 | 6.030 | 100 | -0.02(-0.33%) |
Nov 06, 2006 | 5.900 | 6.150 | 5.750 | 6.050 | 5,000 | +0.15(+2.54%) |
Nov 03, 2006 | 5.960 | 6.096 | 5.700 | 5.900 | 15,900 | -0.14(-2.32%) |
Nov 02, 2006 | 6.090 | 6.150 | 6.000 | 6.040 | 19,000 | -0.04(-0.66%) |
Nov 01, 2006 | 5.500 | 6.790 | 5.500 | 6.080 | 112,300 | +1.06(+21.12%) |
Oct 31, 2006 | 5.200 | 5.200 | 5.020 | 5.020 | 3,400 | -0.13(-2.52%) |
Oct 30, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | +0.02(+0.39%) |
Oct 27, 2006 | 5.180 | 5.190 | 5.130 | 5.130 | 600 | -0.02(-0.39%) |
Oct 26, 2006 | 5.190 | 5.190 | 5.150 | 5.150 | 1,000 | -0.04(-0.77%) |
Oct 25, 2006 | 5.180 | 5.190 | 5.180 | 5.190 | 200 | +0.02(+0.39%) |
Oct 24, 2006 | 5.000 | 5.240 | 5.000 | 5.170 | 17,000 | +0.17(+3.40%) |
Oct 23, 2006 | 5.050 | 5.050 | 5.000 | 5.000 | 1,400 | +0.05(+1.01%) |
Oct 20, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 4.870 | 4.950 | 4.870 | 4.950 | 600 | +0.06(+1.23%) |
Oct 18, 2006 | 4.830 | 4.890 | 4.830 | 4.890 | 200 | +0.02(+0.41%) |
Oct 17, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 4.900 | 4.900 | 4.870 | 4.870 | 1,200 | -0.15(-2.99%) |
Oct 11, 2006 | 5.020 | 5.020 | 5.020 | 5.020 | 100 | -0.05(-0.99%) |
Oct 10, 2006 | 5.040 | 5.070 | 5.040 | 5.070 | 1,100 | +0.07(+1.40%) |
Oct 09, 2006 | 4.950 | 5.000 | 4.950 | 5.000 | 1,400 | +0.15(+3.09%) |
Oct 06, 2006 | 4.880 | 4.880 | 4.850 | 4.850 | 500 | +0.02(+0.41%) |
Oct 05, 2006 | 4.950 | 4.950 | 4.770 | 4.830 | 3,300 | -0.07(-1.43%) |
Oct 04, 2006 | 4.930 | 4.930 | 4.900 | 4.900 | 200 | +0.00(+0.00%) |
Oct 03, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 800 | -0.10(-2.00%) |
Oct 02, 2006 | 5.000 | 5.004 | 5.000 | 5.000 | 600 | +0.00(+0.00%) |
Sep 29, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.01(-0.20%) |
Sep 28, 2006 | 5.100 | 5.100 | 5.010 | 5.010 | 2,500 | -0.07(-1.39%) |
Sep 27, 2006 | 5.081 | 5.081 | 5.081 | 5.081 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 5.180 | 5.180 | 5.081 | 5.081 | 900 | -0.07(-1.35%) |
Sep 25, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.03(-0.58%) |
Sep 20, 2006 | 5.100 | 5.180 | 5.100 | 5.180 | 1,900 | +0.10(+1.97%) |
Sep 19, 2006 | 5.080 | 5.080 | 5.080 | 5.080 | 200 | +0.00(+0.00%) |
Sep 18, 2006 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 5.100 | 5.100 | 5.080 | 5.080 | 2,000 | -0.02(-0.39%) |
Sep 14, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | -0.05(-0.97%) |
Sep 13, 2006 | 5.150 | 5.160 | 5.150 | 5.150 | 1,100 | +0.01(+0.19%) |
Sep 12, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.07(+1.38%) |
Sep 07, 2006 | 5.100 | 5.100 | 5.070 | 5.070 | 600 | -0.12(-2.31%) |
Sep 06, 2006 | 5.190 | 5.200 | 5.190 | 5.190 | 6,200 | -0.01(-0.19%) |
Sep 05, 2006 | 5.230 | 5.230 | 5.190 | 5.200 | 1,300 | +0.00(+0.00%) |
Sep 01, 2006 | 5.190 | 5.250 | 5.190 | 5.200 | 1,200 | +0.05(+0.97%) |
Aug 31, 2006 | 5.130 | 5.150 | 5.090 | 5.150 | 2,900 | -0.03(-0.58%) |
Aug 30, 2006 | 5.180 | 5.180 | 5.180 | 5.180 | 500 | -0.05(-0.96%) |
Aug 29, 2006 | 5.230 | 5.230 | 5.230 | 5.230 | 400 | +0.03(+0.58%) |
Aug 28, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.05(-0.95%) |
Aug 25, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 3,000 | +0.05(+0.96%) |
Aug 24, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 5.150 | 5.200 | 5.150 | 5.200 | 400 | +0.05(+0.97%) |
Aug 22, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 2,100 | +0.00(+0.00%) |
Aug 21, 2006 | 5.200 | 5.200 | 5.150 | 5.150 | 1,700 | -0.09(-1.72%) |
Aug 18, 2006 | 5.240 | 5.258 | 5.240 | 5.240 | 3,700 | +0.02(+0.38%) |
Aug 17, 2006 | 5.180 | 5.220 | 5.180 | 5.220 | 1,600 | +0.09(+1.75%) |
Aug 16, 2006 | 5.150 | 5.150 | 5.130 | 5.130 | 600 | -0.02(-0.39%) |
Aug 15, 2006 | 5.100 | 5.150 | 5.100 | 5.150 | 500 | +0.01(+0.19%) |
Aug 14, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 200 | +0.04(+0.86%) |
Aug 11, 2006 | 5.150 | 5.150 | 5.080 | 5.096 | 1,400 | -0.10(-2.00%) |
Aug 10, 2006 | 5.200 | 5.210 | 5.200 | 5.200 | 500 | +0.00(+0.00%) |
Aug 09, 2006 | 5.300 | 5.300 | 5.160 | 5.200 | 4,100 | -0.20(-3.70%) |
Aug 08, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 800 | -0.00(-0.00%) |
Aug 07, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 5.480 | 5.480 | 5.400 | 5.400 | 3,200 | -0.03(-0.55%) |
Aug 03, 2006 | 5.150 | 5.430 | 5.150 | 5.430 | 20,000 | +0.29(+5.64%) |
Aug 02, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 5.060 | 5.140 | 5.060 | 5.140 | 900 | +0.07(+1.43%) |
Jul 31, 2006 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 5.050 | 5.100 | 5.050 | 5.068 | 1,600 | +0.01(+0.15%) |
Jul 27, 2006 | 5.050 | 5.062 | 5.050 | 5.060 | 1,200 | -0.04(-0.78%) |
Jul 26, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 5.160 | 5.160 | 5.100 | 5.100 | 1,500 | -0.06(-1.16%) |
Jul 24, 2006 | 5.050 | 5.160 | 5.050 | 5.160 | 8,800 | +0.16(+3.20%) |
Jul 21, 2006 | 4.940 | 5.000 | 4.910 | 5.000 | 2,100 | +0.10(+2.04%) |
Jul 20, 2006 | 4.940 | 4.940 | 4.900 | 4.900 | 200 | -0.01(-0.20%) |
Jul 19, 2006 | 4.810 | 4.950 | 4.700 | 4.910 | 3,800 | +0.09(+1.87%) |
Jul 18, 2006 | 4.850 | 4.950 | 4.820 | 4.820 | 15,100 | +0.00(+0.00%) |
Jul 17, 2006 | 4.930 | 4.930 | 4.820 | 4.820 | 2,700 | -0.14(-2.82%) |
Jul 14, 2006 | 4.990 | 4.990 | 4.960 | 4.960 | 1,600 | -0.04(-0.80%) |
Jul 13, 2006 | 4.950 | 5.040 | 4.950 | 5.000 | 3,200 | +0.06(+1.21%) |
Jul 12, 2006 | 4.910 | 4.940 | 4.910 | 4.940 | 2,000 | +0.07(+1.44%) |
Jul 11, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.870 | 4.880 | 4.870 | 4.870 | 1,300 | -0.03(-0.61%) |
Jul 07, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.05(-1.01%) |
Jul 06, 2006 | 4.980 | 4.980 | 4.950 | 4.950 | 1,000 | -0.02(-0.40%) |
Jul 05, 2006 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.00(+0.00%) |
Jul 03, 2006 | 4.950 | 4.970 | 4.950 | 4.970 | 3,000 | -0.03(-0.60%) |
Jun 30, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.05(+1.01%) |
Jun 29, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 4.900 | 4.950 | 4.900 | 4.950 | 900 | +0.00(+0.00%) |
Jun 27, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.900 | 4.950 | 4.840 | 4.950 | 3,800 | -0.01(-0.20%) |
Jun 23, 2006 | 4.930 | 5.000 | 4.870 | 4.960 | 10,100 | +0.07(+1.43%) |
Jun 22, 2006 | 4.700 | 4.890 | 4.700 | 4.890 | 3,200 | +0.14(+2.95%) |
Jun 21, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 900 | +0.01(+0.21%) |
Jun 20, 2006 | 4.700 | 4.740 | 4.550 | 4.740 | 4,900 | +0.03(+0.63%) |
Jun 19, 2006 | 5.000 | 5.000 | 4.710 | 4.710 | 5,700 | -0.25(-5.04%) |
Jun 16, 2006 | 4.650 | 4.960 | 4.600 | 4.960 | 13,800 | +0.22(+4.64%) |
Jun 15, 2006 | 4.530 | 4.850 | 4.500 | 4.740 | 9,800 | +0.01(+0.21%) |
Jun 14, 2006 | 4.900 | 4.900 | 4.700 | 4.730 | 5,200 | -0.17(-3.47%) |
Jun 13, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 1,700 | -0.10(-2.00%) |
Jun 12, 2006 | 5.020 | 5.050 | 4.990 | 5.000 | 6,100 | -0.04(-0.79%) |
Jun 09, 2006 | 5.000 | 5.050 | 5.000 | 5.040 | 700 | +0.04(+0.80%) |
Jun 08, 2006 | 5.350 | 5.360 | 4.900 | 5.000 | 10,900 | -0.34(-6.45%) |
Jun 07, 2006 | 5.200 | 5.345 | 5.200 | 5.345 | 3,300 | +0.18(+3.59%) |
Jun 06, 2006 | 5.200 | 5.250 | 5.160 | 5.160 | 6,800 | -0.10(-1.90%) |
Jun 05, 2006 | 5.260 | 5.260 | 5.260 | 5.260 | 200 | -0.00(-0.02%) |
Jun 02, 2006 | 5.150 | 5.300 | 5.150 | 5.261 | 7,500 | -0.12(-2.22%) |
Jun 01, 2006 | 5.350 | 5.380 | 5.350 | 5.380 | 400 | +0.03(+0.56%) |
May 31, 2006 | 5.300 | 5.350 | 5.300 | 5.350 | 1,000 | +0.10(+1.90%) |
May 30, 2006 | 5.330 | 5.330 | 5.250 | 5.250 | 300 | -0.03(-0.57%) |
May 26, 2006 | 5.270 | 5.320 | 5.270 | 5.280 | 1,600 | +0.00(+0.00%) |
May 25, 2006 | 5.150 | 5.280 | 5.150 | 5.280 | 6,100 | +0.17(+3.33%) |
May 24, 2006 | 5.120 | 5.120 | 5.050 | 5.110 | 11,200 | -0.04(-0.78%) |
May 23, 2006 | 5.150 | 5.200 | 5.120 | 5.150 | 1,100 | -0.09(-1.72%) |
May 22, 2006 | 5.290 | 5.290 | 5.200 | 5.240 | 900 | -0.01(-0.19%) |
May 19, 2006 | 5.200 | 5.250 | 5.200 | 5.250 | 700 | +0.10(+1.94%) |
May 18, 2006 | 5.160 | 5.200 | 5.150 | 5.150 | 3,800 | +0.00(+0.00%) |
May 17, 2006 | 5.350 | 5.400 | 5.100 | 5.150 | 4,400 | -0.16(-3.01%) |
May 16, 2006 | 5.250 | 5.400 | 5.250 | 5.310 | 12,700 | +0.31(+6.20%) |
May 15, 2006 | 5.180 | 5.180 | 5.000 | 5.000 | 2,800 | -0.15(-2.97%) |
May 12, 2006 | 5.150 | 5.153 | 5.150 | 5.153 | 300 | -0.04(-0.71%) |
May 11, 2006 | 5.140 | 5.190 | 5.140 | 5.190 | 400 | +0.05(+0.97%) |
May 10, 2006 | 5.080 | 5.140 | 5.050 | 5.140 | 1,400 | +0.05(+0.98%) |
May 09, 2006 | 5.200 | 5.200 | 5.000 | 5.090 | 3,900 | -0.06(-1.17%) |
May 08, 2006 | 5.400 | 5.400 | 5.150 | 5.150 | 4,500 | -0.19(-3.56%) |
May 05, 2006 | 5.300 | 5.540 | 5.150 | 5.340 | 25,000 | -0.01(-0.19%) |
May 04, 2006 | 5.100 | 5.380 | 5.050 | 5.350 | 18,400 | +0.34(+6.79%) |
May 03, 2006 | 4.520 | 5.350 | 4.520 | 5.010 | 54,500 | +0.51(+11.33%) |
May 02, 2006 | 4.400 | 4.500 | 4.400 | 4.500 | 8,700 | +0.10(+2.27%) |