Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.49 | 10.50 | 10.00 | 10.15 | 395,200 | -0.23(-2.22%) |
Apr 27, 2007 | 10.35 | 10.62 | 10.20 | 10.38 | 300,400 | +0.02(+0.19%) |
Apr 26, 2007 | 10.00 | 10.50 | 9.910 | 10.36 | 674,200 | +0.38(+3.81%) |
Apr 25, 2007 | 10.04 | 10.20 | 9.900 | 9.980 | 645,200 | +0.01(+0.10%) |
Apr 24, 2007 | 9.230 | 10.18 | 9.230 | 9.970 | 1,555,200 | +1.02(+11.40%) |
Apr 23, 2007 | 9.100 | 9.100 | 8.650 | 8.950 | 755,100 | -0.22(-2.40%) |
Apr 20, 2007 | 9.200 | 9.250 | 9.050 | 9.170 | 104,800 | +0.03(+0.33%) |
Apr 19, 2007 | 9.100 | 9.240 | 9.000 | 9.140 | 127,300 | +0.04(+0.44%) |
Apr 18, 2007 | 9.000 | 9.300 | 8.970 | 9.100 | 144,900 | +0.13(+1.45%) |
Apr 17, 2007 | 9.000 | 9.080 | 8.900 | 8.970 | 141,600 | -0.06(-0.66%) |
Apr 16, 2007 | 8.260 | 9.250 | 8.260 | 9.030 | 195,500 | -0.03(-0.33%) |
Apr 13, 2007 | 8.950 | 9.200 | 8.800 | 9.060 | 312,400 | +0.11(+1.23%) |
Apr 12, 2007 | 8.700 | 9.350 | 8.570 | 8.950 | 558,100 | +0.25(+2.87%) |
Apr 11, 2007 | 8.660 | 8.770 | 8.460 | 8.700 | 130,100 | +0.04(+0.46%) |
Apr 10, 2007 | 8.280 | 8.740 | 8.220 | 8.660 | 187,600 | +0.30(+3.59%) |
Apr 09, 2007 | 8.440 | 8.550 | 8.290 | 8.360 | 162,600 | -0.08(-0.95%) |
Apr 05, 2007 | 8.400 | 8.450 | 8.310 | 8.440 | 90,700 | +0.04(+0.48%) |
Apr 04, 2007 | 8.350 | 8.400 | 8.300 | 8.400 | 131,200 | +0.05(+0.60%) |
Apr 03, 2007 | 8.200 | 8.420 | 8.150 | 8.350 | 142,100 | +0.17(+2.08%) |
Apr 02, 2007 | 8.060 | 8.200 | 8.000 | 8.180 | 137,500 | +0.12(+1.49%) |
Mar 30, 2007 | 8.260 | 8.300 | 8.050 | 8.060 | 106,500 | -0.19(-2.30%) |
Mar 29, 2007 | 8.400 | 8.500 | 7.990 | 8.250 | 131,500 | -0.15(-1.79%) |
Mar 28, 2007 | 8.400 | 8.470 | 8.250 | 8.400 | 152,800 | -0.03(-0.36%) |
Mar 27, 2007 | 8.450 | 8.500 | 8.260 | 8.430 | 212,000 | +0.03(+0.36%) |
Mar 26, 2007 | 8.540 | 8.540 | 8.330 | 8.400 | 83,100 | -0.15(-1.75%) |
Mar 23, 2007 | 8.500 | 8.600 | 8.400 | 8.550 | 113,900 | +0.04(+0.47%) |
Mar 22, 2007 | 8.650 | 8.650 | 8.380 | 8.510 | 158,200 | -0.12(-1.39%) |
Mar 21, 2007 | 8.750 | 8.770 | 8.500 | 8.630 | 315,500 | -0.09(-1.03%) |
Mar 20, 2007 | 8.600 | 8.800 | 8.560 | 8.720 | 174,500 | +0.13(+1.51%) |
Mar 19, 2007 | 8.750 | 8.880 | 8.350 | 8.590 | 395,400 | -0.13(-1.49%) |
Mar 16, 2007 | 8.500 | 8.980 | 8.450 | 8.720 | 508,500 | +0.42(+5.06%) |
Mar 15, 2007 | 8.000 | 9.000 | 7.980 | 8.300 | 325,600 | +0.32(+4.01%) |
Mar 14, 2007 | 8.000 | 8.050 | 7.750 | 7.980 | 328,700 | -0.01(-0.13%) |
Mar 13, 2007 | 7.870 | 8.200 | 7.800 | 7.990 | 234,500 | +0.01(+0.13%) |
Mar 12, 2007 | 8.300 | 8.300 | 7.790 | 7.980 | 341,400 | -0.41(-4.89%) |
Mar 09, 2007 | 8.600 | 8.800 | 8.390 | 8.390 | 211,700 | -0.21(-2.44%) |
Mar 08, 2007 | 8.450 | 8.600 | 8.350 | 8.600 | 260,700 | +0.21(+2.50%) |
Mar 07, 2007 | 8.200 | 8.400 | 8.120 | 8.390 | 172,200 | +0.19(+2.32%) |
Mar 06, 2007 | 8.050 | 8.230 | 8.030 | 8.200 | 203,200 | +0.20(+2.50%) |
Mar 05, 2007 | 8.000 | 8.060 | 7.750 | 8.000 | 260,800 | -0.08(-0.99%) |
Mar 02, 2007 | 8.100 | 8.200 | 7.770 | 8.080 | 512,100 | -0.12(-1.46%) |
Mar 01, 2007 | 8.260 | 8.260 | 7.950 | 8.200 | 318,100 | -0.09(-1.09%) |
Feb 28, 2007 | 8.350 | 8.400 | 7.950 | 8.290 | 461,000 | -0.07(-0.84%) |
Feb 27, 2007 | 8.880 | 8.880 | 8.150 | 8.360 | 480,400 | -0.52(-5.86%) |
Feb 26, 2007 | 9.400 | 9.400 | 8.750 | 8.880 | 372,700 | -0.37(-4.00%) |
Feb 23, 2007 | 9.450 | 9.480 | 9.100 | 9.250 | 273,200 | -0.20(-2.12%) |
Feb 22, 2007 | 9.420 | 9.700 | 9.360 | 9.450 | 506,700 | +0.09(+0.96%) |
Feb 21, 2007 | 9.260 | 9.600 | 9.200 | 9.360 | 398,200 | +0.00(+0.00%) |
Feb 20, 2007 | 9.090 | 9.360 | 8.910 | 9.360 | 460,100 | +0.36(+4.00%) |
Feb 16, 2007 | 9.200 | 9.250 | 8.730 | 9.000 | 487,800 | -0.05(-0.55%) |
Feb 15, 2007 | 8.800 | 9.150 | 8.600 | 9.050 | 596,700 | +0.29(+3.31%) |
Feb 14, 2007 | 9.200 | 9.230 | 8.600 | 8.760 | 820,300 | +0.91(+11.59%) |
Feb 13, 2007 | 7.900 | 7.950 | 7.680 | 7.850 | 203,300 | -0.05(-0.63%) |
Feb 12, 2007 | 8.350 | 8.350 | 7.800 | 7.900 | 495,300 | -0.26(-3.19%) |
Feb 09, 2007 | 8.550 | 8.560 | 8.030 | 8.160 | 437,100 | -0.25(-2.97%) |
Feb 08, 2007 | 8.250 | 8.690 | 8.220 | 8.410 | 902,600 | +0.17(+2.06%) |
Feb 07, 2007 | 7.860 | 8.590 | 7.860 | 8.240 | 886,000 | +0.44(+5.64%) |
Feb 06, 2007 | 7.600 | 7.850 | 7.510 | 7.800 | 232,800 | +0.29(+3.86%) |
Feb 05, 2007 | 7.750 | 7.850 | 7.450 | 7.510 | 129,200 | -0.24(-3.10%) |
Feb 02, 2007 | 7.650 | 7.840 | 7.400 | 7.750 | 151,700 | +0.20(+2.65%) |
Feb 01, 2007 | 7.500 | 7.650 | 7.470 | 7.550 | 71,900 | +0.00(+0.00%) |
Jan 31, 2007 | 7.650 | 7.710 | 7.350 | 7.550 | 112,000 | -0.05(-0.66%) |
Jan 30, 2007 | 7.560 | 7.710 | 7.400 | 7.600 | 84,300 | +0.00(+0.00%) |
Jan 29, 2007 | 7.710 | 8.150 | 7.210 | 7.600 | 552,400 | -0.11(-1.43%) |
Jan 26, 2007 | 7.510 | 7.750 | 7.300 | 7.710 | 194,200 | +0.20(+2.66%) |
Jan 25, 2007 | 7.600 | 7.600 | 7.360 | 7.510 | 99,100 | -0.09(-1.18%) |
Jan 24, 2007 | 7.500 | 7.610 | 7.300 | 7.600 | 130,700 | +0.05(+0.66%) |
Jan 23, 2007 | 7.570 | 7.620 | 7.510 | 7.550 | 407,400 | -0.13(-1.69%) |
Jan 22, 2007 | 7.250 | 7.850 | 7.250 | 7.680 | 502,300 | +0.69(+9.87%) |
Jan 19, 2007 | 7.100 | 7.100 | 6.750 | 6.990 | 406,100 | -0.10(-1.41%) |
Jan 18, 2007 | 7.650 | 7.690 | 7.000 | 7.090 | 538,100 | -0.53(-6.96%) |
Jan 17, 2007 | 7.800 | 7.800 | 7.550 | 7.620 | 228,800 | -0.14(-1.80%) |
Jan 16, 2007 | 7.700 | 7.830 | 7.520 | 7.760 | 240,400 | +0.06(+0.78%) |
Jan 12, 2007 | 7.860 | 8.090 | 7.570 | 7.700 | 244,300 | -0.15(-1.91%) |
Jan 11, 2007 | 7.510 | 8.050 | 7.460 | 7.850 | 442,800 | +0.29(+3.84%) |
Jan 10, 2007 | 7.630 | 7.770 | 7.450 | 7.560 | 232,700 | -0.06(-0.79%) |
Jan 09, 2007 | 7.400 | 7.900 | 7.400 | 7.620 | 294,400 | +0.12(+1.60%) |
Jan 08, 2007 | 7.700 | 7.750 | 7.390 | 7.500 | 365,000 | -0.15(-1.96%) |
Jan 05, 2007 | 7.900 | 7.960 | 7.500 | 7.650 | 381,000 | -0.35(-4.37%) |
Jan 04, 2007 | 8.180 | 8.200 | 7.910 | 8.000 | 262,900 | -0.10(-1.23%) |
Jan 03, 2007 | 7.910 | 8.250 | 7.910 | 8.100 | 408,200 | +0.05(+0.62%) |
Dec 29, 2006 | 8.240 | 8.240 | 7.900 | 8.050 | 284,600 | -0.20(-2.42%) |
Dec 28, 2006 | 8.250 | 8.490 | 8.190 | 8.250 | 385,100 | +0.00(+0.00%) |
Dec 27, 2006 | 7.820 | 8.250 | 7.810 | 8.250 | 494,200 | +0.40(+5.10%) |
Dec 26, 2006 | 8.080 | 8.110 | 7.550 | 7.850 | 387,600 | -0.05(-0.63%) |
Dec 22, 2006 | 8.100 | 8.700 | 7.680 | 7.900 | 1,311,200 | -0.26(-3.19%) |
Dec 21, 2006 | 7.380 | 8.230 | 7.310 | 8.160 | 1,731,300 | +0.81(+11.02%) |
Dec 20, 2006 | 7.000 | 7.460 | 7.000 | 7.350 | 952,800 | +0.25(+3.52%) |
Dec 19, 2006 | 7.100 | 7.190 | 6.780 | 7.100 | 456,100 | -0.05(-0.70%) |
Dec 18, 2006 | 7.130 | 7.270 | 6.960 | 7.150 | 436,300 | +0.10(+1.42%) |
Dec 15, 2006 | 6.750 | 7.050 | 6.200 | 7.050 | 1,134,200 | +0.27(+3.98%) |
Dec 14, 2006 | 7.050 | 7.060 | 6.700 | 6.780 | 795,300 | -0.29(-4.10%) |
Dec 13, 2006 | 7.040 | 7.520 | 6.800 | 7.070 | 1,772,100 | +0.08(+1.14%) |
Dec 12, 2006 | 6.260 | 7.150 | 6.210 | 6.990 | 2,273,100 | +0.79(+12.74%) |
Dec 11, 2006 | 6.450 | 6.550 | 6.040 | 6.200 | 1,382,600 | -0.22(-3.43%) |
Dec 08, 2006 | 5.760 | 6.720 | 5.750 | 6.420 | 2,605,500 | +0.69(+12.04%) |
Dec 07, 2006 | 4.580 | 5.930 | 4.550 | 5.730 | 4,155,400 | +1.18(+25.93%) |
Dec 06, 2006 | 4.380 | 4.930 | 4.100 | 4.550 | 6,971,900 | +1.70(+59.65%) |
Dec 05, 2006 | 2.850 | 2.950 | 2.850 | 2.850 | 200,600 | +0.03(+1.06%) |
Dec 04, 2006 | 2.850 | 2.900 | 2.820 | 2.820 | 137,600 | -0.03(-1.05%) |
Dec 01, 2006 | 2.890 | 2.950 | 2.840 | 2.850 | 206,000 | -0.04(-1.38%) |
Nov 30, 2006 | 2.900 | 2.900 | 2.840 | 2.890 | 101,800 | -0.06(-2.03%) |
Nov 29, 2006 | 2.940 | 2.980 | 2.880 | 2.950 | 195,400 | +0.02(+0.68%) |
Nov 28, 2006 | 2.880 | 2.940 | 2.860 | 2.930 | 184,800 | +0.09(+3.17%) |
Nov 27, 2006 | 2.880 | 2.880 | 2.790 | 2.840 | 62,400 | +0.02(+0.71%) |
Nov 24, 2006 | 2.800 | 2.830 | 2.800 | 2.820 | 10,300 | +0.06(+2.17%) |
Nov 22, 2006 | 2.640 | 2.800 | 2.640 | 2.760 | 96,500 | +0.10(+3.76%) |
Nov 21, 2006 | 2.650 | 2.670 | 2.520 | 2.660 | 76,800 | +0.01(+0.38%) |
Nov 20, 2006 | 2.650 | 2.650 | 2.640 | 2.650 | 3,200 | -0.03(-1.12%) |
Nov 17, 2006 | 2.560 | 2.680 | 2.560 | 2.680 | 36,400 | +0.11(+4.28%) |
Nov 16, 2006 | 2.670 | 2.680 | 2.570 | 2.570 | 31,500 | -0.09(-3.38%) |
Nov 15, 2006 | 2.580 | 2.680 | 2.580 | 2.660 | 204,100 | +0.06(+2.31%) |
Nov 14, 2006 | 2.580 | 2.680 | 2.510 | 2.600 | 53,600 | +0.02(+0.78%) |
Nov 13, 2006 | 2.630 | 2.630 | 2.580 | 2.580 | 56,400 | -0.02(-0.77%) |
Nov 10, 2006 | 2.650 | 2.680 | 2.600 | 2.600 | 53,400 | -0.07(-2.62%) |
Nov 09, 2006 | 2.720 | 2.720 | 2.670 | 2.670 | 18,000 | -0.05(-1.84%) |
Nov 08, 2006 | 2.720 | 2.720 | 2.700 | 2.720 | 15,000 | +0.00(+0.00%) |
Nov 07, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 53,400 | +0.00(+0.00%) |
Nov 06, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 15,200 | +0.00(+0.00%) |
Nov 03, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 13,000 | +0.02(+0.74%) |
Nov 02, 2006 | 2.720 | 2.720 | 2.660 | 2.700 | 21,700 | -0.07(-2.53%) |
Nov 01, 2006 | 2.800 | 2.870 | 2.750 | 2.770 | 44,300 | -0.06(-2.12%) |
Oct 31, 2006 | 2.750 | 2.850 | 2.750 | 2.830 | 30,700 | +0.04(+1.43%) |
Oct 30, 2006 | 2.880 | 2.880 | 2.790 | 2.790 | 29,500 | -0.08(-2.79%) |
Oct 27, 2006 | 2.800 | 2.880 | 2.770 | 2.870 | 64,600 | -0.01(-0.35%) |
Oct 26, 2006 | 2.880 | 2.880 | 2.790 | 2.880 | 48,600 | -0.01(-0.35%) |
Oct 25, 2006 | 2.760 | 2.890 | 2.750 | 2.890 | 75,600 | +0.11(+3.96%) |
Oct 24, 2006 | 2.700 | 2.780 | 2.700 | 2.780 | 43,800 | +0.03(+1.09%) |
Oct 23, 2006 | 2.770 | 2.800 | 2.720 | 2.750 | 11,100 | -0.05(-1.79%) |
Oct 20, 2006 | 2.680 | 2.800 | 2.680 | 2.800 | 52,400 | +0.03(+1.08%) |
Oct 19, 2006 | 2.730 | 2.780 | 2.730 | 2.770 | 35,000 | +0.02(+0.73%) |
Oct 18, 2006 | 2.700 | 2.750 | 2.650 | 2.750 | 84,700 | +0.03(+1.10%) |
Oct 17, 2006 | 2.720 | 2.720 | 2.650 | 2.720 | 189,700 | +0.02(+0.74%) |
Oct 16, 2006 | 2.670 | 2.750 | 2.670 | 2.700 | 67,200 | -0.05(-1.82%) |
Oct 13, 2006 | 2.780 | 2.780 | 2.680 | 2.750 | 25,300 | +0.04(+1.48%) |
Oct 12, 2006 | 2.700 | 2.800 | 2.700 | 2.710 | 26,300 | +0.01(+0.37%) |
Oct 11, 2006 | 2.600 | 2.800 | 2.590 | 2.700 | 88,200 | +0.06(+2.27%) |
Oct 10, 2006 | 2.720 | 2.720 | 2.590 | 2.640 | 160,200 | -0.02(-0.75%) |
Oct 09, 2006 | 2.830 | 2.830 | 2.660 | 2.660 | 260,100 | -0.14(-5.00%) |
Oct 06, 2006 | 2.760 | 2.840 | 2.730 | 2.800 | 88,000 | +0.10(+3.70%) |
Oct 05, 2006 | 2.660 | 2.750 | 2.660 | 2.700 | 115,200 | +0.01(+0.37%) |
Oct 04, 2006 | 2.550 | 2.720 | 2.550 | 2.690 | 55,300 | +0.10(+3.86%) |
Oct 03, 2006 | 2.460 | 2.600 | 2.460 | 2.590 | 20,000 | +0.08(+3.19%) |
Oct 02, 2006 | 2.650 | 2.700 | 2.460 | 2.510 | 63,600 | -0.14(-5.28%) |
Sep 29, 2006 | 2.500 | 2.650 | 2.500 | 2.650 | 133,000 | +0.15(+6.00%) |
Sep 28, 2006 | 2.500 | 2.500 | 2.460 | 2.500 | 97,600 | +0.00(+0.00%) |
Sep 27, 2006 | 2.550 | 2.550 | 2.480 | 2.500 | 83,000 | -0.05(-1.96%) |
Sep 26, 2006 | 2.500 | 2.590 | 2.500 | 2.550 | 45,600 | +0.05(+2.00%) |
Sep 25, 2006 | 2.600 | 2.600 | 2.490 | 2.500 | 24,300 | -0.10(-3.85%) |
Sep 22, 2006 | 2.600 | 2.600 | 2.550 | 2.600 | 16,400 | +0.03(+1.17%) |
Sep 21, 2006 | 2.600 | 2.700 | 2.570 | 2.570 | 65,900 | -0.08(-3.02%) |
Sep 20, 2006 | 2.650 | 2.700 | 2.600 | 2.650 | 277,100 | +0.05(+1.92%) |
Sep 19, 2006 | 2.560 | 2.650 | 2.560 | 2.600 | 31,300 | +0.07(+2.77%) |
Sep 18, 2006 | 2.540 | 2.600 | 2.510 | 2.530 | 18,800 | -0.01(-0.39%) |
Sep 15, 2006 | 2.550 | 2.550 | 2.470 | 2.540 | 142,500 | +0.04(+1.60%) |
Sep 14, 2006 | 2.510 | 2.520 | 2.470 | 2.500 | 31,500 | +0.00(+0.00%) |
Sep 13, 2006 | 2.510 | 2.520 | 2.480 | 2.500 | 107,700 | -0.01(-0.40%) |
Sep 12, 2006 | 2.590 | 2.590 | 2.510 | 2.510 | 25,100 | -0.08(-3.09%) |
Sep 11, 2006 | 2.510 | 2.600 | 2.500 | 2.590 | 112,000 | +0.06(+2.37%) |
Sep 08, 2006 | 2.550 | 2.680 | 2.490 | 2.530 | 114,900 | -0.01(-0.39%) |
Sep 07, 2006 | 2.500 | 2.580 | 2.480 | 2.540 | 39,300 | -0.01(-0.39%) |
Sep 06, 2006 | 2.660 | 2.660 | 2.500 | 2.550 | 67,200 | -0.11(-4.14%) |
Sep 05, 2006 | 2.730 | 2.740 | 2.650 | 2.660 | 57,200 | -0.02(-0.75%) |
Sep 01, 2006 | 2.730 | 2.730 | 2.680 | 2.680 | 26,400 | -0.02(-0.74%) |
Aug 31, 2006 | 2.630 | 2.700 | 2.600 | 2.700 | 69,200 | +0.04(+1.50%) |
Aug 30, 2006 | 2.700 | 2.730 | 2.660 | 2.660 | 37,400 | -0.02(-0.75%) |
Aug 29, 2006 | 2.600 | 2.700 | 2.550 | 2.680 | 57,700 | +0.11(+4.28%) |
Aug 28, 2006 | 2.540 | 2.570 | 2.490 | 2.570 | 69,200 | +0.03(+1.18%) |
Aug 25, 2006 | 2.490 | 2.540 | 2.490 | 2.540 | 233,000 | +0.04(+1.60%) |
Aug 24, 2006 | 2.490 | 2.510 | 2.480 | 2.500 | 105,300 | -0.04(-1.57%) |
Aug 23, 2006 | 2.450 | 2.540 | 2.450 | 2.540 | 20,800 | +0.02(+0.79%) |
Aug 22, 2006 | 2.460 | 2.520 | 2.440 | 2.520 | 53,100 | +0.05(+2.02%) |
Aug 21, 2006 | 2.450 | 2.530 | 2.450 | 2.470 | 18,600 | +0.00(+0.00%) |
Aug 18, 2006 | 2.480 | 2.520 | 2.400 | 2.470 | 11,000 | +0.02(+0.82%) |
Aug 17, 2006 | 2.400 | 2.480 | 2.400 | 2.450 | 149,000 | +0.07(+2.94%) |
Aug 16, 2006 | 2.400 | 2.450 | 2.350 | 2.380 | 90,300 | -0.01(-0.42%) |
Aug 15, 2006 | 2.310 | 2.400 | 2.300 | 2.390 | 43,400 | +0.09(+3.91%) |
Aug 14, 2006 | 2.300 | 2.380 | 2.290 | 2.300 | 106,600 | +0.00(+0.00%) |
Aug 11, 2006 | 2.280 | 2.380 | 2.280 | 2.300 | 56,400 | +0.02(+0.88%) |
Aug 10, 2006 | 2.210 | 2.300 | 2.150 | 2.280 | 85,500 | +0.10(+4.59%) |
Aug 09, 2006 | 2.340 | 2.340 | 2.150 | 2.180 | 298,400 | -0.22(-9.17%) |
Aug 08, 2006 | 2.350 | 2.440 | 2.350 | 2.400 | 2,100 | +0.00(+0.00%) |
Aug 07, 2006 | 2.300 | 2.400 | 2.300 | 2.400 | 22,100 | +0.05(+2.13%) |
Aug 04, 2006 | 2.360 | 2.430 | 2.330 | 2.350 | 27,100 | -0.07(-2.89%) |
Aug 03, 2006 | 2.310 | 2.440 | 2.310 | 2.420 | 11,700 | +0.12(+5.22%) |
Aug 02, 2006 | 2.300 | 2.440 | 2.260 | 2.300 | 23,400 | +0.00(+0.00%) |
Aug 01, 2006 | 2.300 | 2.380 | 2.300 | 2.300 | 31,800 | -0.04(-1.71%) |
Jul 31, 2006 | 2.340 | 2.380 | 2.250 | 2.340 | 57,600 | +0.02(+0.86%) |
Jul 28, 2006 | 2.340 | 2.350 | 2.290 | 2.320 | 14,700 | -0.01(-0.43%) |
Jul 27, 2006 | 2.350 | 2.400 | 2.300 | 2.330 | 52,400 | +0.03(+1.30%) |
Jul 26, 2006 | 2.350 | 2.370 | 2.270 | 2.300 | 68,200 | -0.05(-2.13%) |
Jul 25, 2006 | 2.360 | 2.550 | 2.250 | 2.350 | 63,700 | +0.05(+2.17%) |
Jul 24, 2006 | 2.400 | 2.440 | 2.290 | 2.300 | 39,600 | -0.15(-6.12%) |
Jul 21, 2006 | 2.540 | 2.540 | 2.450 | 2.450 | 15,200 | -0.10(-3.92%) |
Jul 20, 2006 | 2.510 | 2.610 | 2.510 | 2.550 | 21,100 | -0.08(-3.04%) |
Jul 19, 2006 | 2.640 | 2.650 | 2.500 | 2.630 | 16,400 | -0.01(-0.38%) |
Jul 18, 2006 | 2.500 | 2.640 | 2.460 | 2.640 | 43,700 | +0.04(+1.54%) |
Jul 17, 2006 | 2.600 | 2.620 | 2.580 | 2.600 | 20,300 | +0.10(+4.00%) |
Jul 14, 2006 | 2.500 | 2.500 | 2.490 | 2.500 | 7,200 | -0.01(-0.40%) |
Jul 13, 2006 | 2.600 | 2.600 | 2.500 | 2.510 | 16,600 | -0.05(-1.95%) |
Jul 12, 2006 | 2.520 | 2.650 | 2.520 | 2.560 | 11,700 | +0.01(+0.39%) |
Jul 11, 2006 | 2.720 | 2.720 | 2.550 | 2.550 | 29,000 | -0.15(-5.56%) |
Jul 10, 2006 | 2.590 | 2.740 | 2.590 | 2.700 | 26,400 | +0.09(+3.45%) |
Jul 07, 2006 | 2.710 | 2.730 | 2.600 | 2.610 | 46,100 | -0.04(-1.51%) |
Jul 06, 2006 | 2.600 | 2.740 | 2.600 | 2.650 | 51,900 | -0.04(-1.49%) |
Jul 05, 2006 | 2.700 | 2.740 | 2.600 | 2.690 | 73,700 | +0.04(+1.51%) |
Jul 03, 2006 | 2.670 | 2.680 | 2.650 | 2.650 | 16,200 | -0.05(-1.85%) |
Jun 30, 2006 | 2.590 | 2.700 | 2.520 | 2.700 | 119,700 | +0.13(+5.06%) |
Jun 29, 2006 | 2.520 | 2.630 | 2.500 | 2.570 | 117,000 | +0.07(+2.80%) |
Jun 28, 2006 | 2.350 | 2.500 | 2.300 | 2.500 | 885,400 | +0.19(+8.23%) |
Jun 27, 2006 | 2.380 | 2.400 | 2.300 | 2.310 | 31,700 | -0.01(-0.43%) |
Jun 26, 2006 | 2.400 | 2.440 | 2.300 | 2.320 | 21,800 | -0.05(-2.11%) |
Jun 23, 2006 | 2.320 | 2.420 | 2.320 | 2.370 | 6,400 | +0.05(+2.16%) |
Jun 22, 2006 | 2.300 | 2.370 | 2.300 | 2.320 | 35,800 | +0.02(+0.87%) |
Jun 21, 2006 | 2.490 | 2.490 | 2.300 | 2.300 | 145,800 | -0.15(-6.12%) |
Jun 20, 2006 | 2.310 | 2.500 | 2.310 | 2.450 | 14,000 | +0.15(+6.52%) |
Jun 19, 2006 | 2.300 | 2.400 | 2.260 | 2.300 | 41,400 | -0.13(-5.35%) |
Jun 16, 2006 | 2.400 | 2.430 | 2.380 | 2.430 | 15,800 | -0.03(-1.22%) |
Jun 15, 2006 | 2.450 | 2.480 | 2.440 | 2.460 | 31,000 | +0.03(+1.23%) |
Jun 14, 2006 | 2.260 | 2.450 | 2.250 | 2.430 | 62,300 | +0.15(+6.58%) |
Jun 13, 2006 | 2.300 | 2.350 | 2.280 | 2.280 | 84,100 | -0.04(-1.72%) |
Jun 12, 2006 | 2.330 | 2.400 | 2.230 | 2.320 | 99,800 | -0.12(-4.92%) |
Jun 09, 2006 | 2.480 | 2.500 | 2.400 | 2.440 | 52,800 | +0.04(+1.67%) |
Jun 08, 2006 | 2.500 | 2.500 | 2.400 | 2.400 | 56,500 | -0.12(-4.76%) |
Jun 07, 2006 | 2.450 | 2.550 | 2.450 | 2.520 | 72,200 | +0.07(+2.86%) |
Jun 06, 2006 | 2.450 | 2.480 | 2.330 | 2.450 | 67,800 | -0.01(-0.41%) |
Jun 05, 2006 | 2.500 | 2.510 | 2.450 | 2.460 | 33,100 | -0.04(-1.60%) |
Jun 02, 2006 | 2.490 | 2.570 | 2.490 | 2.500 | 71,600 | +0.03(+1.21%) |
Jun 01, 2006 | 2.490 | 2.500 | 2.470 | 2.470 | 34,200 | +0.01(+0.41%) |
May 31, 2006 | 2.460 | 2.480 | 2.400 | 2.460 | 161,900 | +0.01(+0.41%) |
May 30, 2006 | 2.400 | 2.490 | 2.400 | 2.450 | 35,100 | -0.05(-2.00%) |
May 26, 2006 | 2.480 | 2.500 | 2.400 | 2.500 | 32,300 | +0.00(+0.00%) |
May 25, 2006 | 2.550 | 2.550 | 2.400 | 2.500 | 75,100 | +0.00(+0.00%) |
May 24, 2006 | 2.460 | 2.520 | 2.460 | 2.500 | 73,800 | +0.02(+0.81%) |
May 23, 2006 | 2.350 | 2.530 | 2.350 | 2.480 | 93,900 | +0.10(+4.20%) |
May 22, 2006 | 2.600 | 2.600 | 2.200 | 2.380 | 199,400 | -0.20(-7.75%) |
May 19, 2006 | 2.680 | 2.680 | 2.550 | 2.580 | 71,700 | -0.17(-6.18%) |
May 18, 2006 | 2.750 | 2.880 | 2.650 | 2.750 | 52,900 | +0.00(+0.00%) |
May 17, 2006 | 2.750 | 2.800 | 2.740 | 2.750 | 84,400 | -0.01(-0.36%) |
May 16, 2006 | 2.800 | 2.810 | 2.700 | 2.760 | 81,800 | -0.09(-3.16%) |
May 15, 2006 | 2.830 | 2.850 | 2.790 | 2.850 | 49,000 | +0.06(+2.15%) |
May 12, 2006 | 2.850 | 2.850 | 2.700 | 2.790 | 179,900 | -0.02(-0.71%) |
May 11, 2006 | 2.800 | 2.900 | 2.800 | 2.810 | 97,900 | +0.01(+0.36%) |
May 10, 2006 | 2.810 | 2.840 | 2.800 | 2.800 | 75,900 | -0.02(-0.71%) |
May 09, 2006 | 2.990 | 2.990 | 2.810 | 2.820 | 111,800 | -0.01(-0.35%) |
May 08, 2006 | 2.800 | 2.910 | 2.800 | 2.830 | 86,600 | +0.05(+1.80%) |
May 05, 2006 | 2.800 | 2.800 | 2.780 | 2.780 | 146,100 | -0.02(-0.71%) |
May 04, 2006 | 2.840 | 2.890 | 2.800 | 2.800 | 379,800 | +0.02(+0.72%) |
May 03, 2006 | 2.960 | 2.960 | 2.780 | 2.780 | 138,000 | -0.19(-6.40%) |
May 02, 2006 | 2.980 | 2.980 | 2.960 | 2.970 | 36,200 | +0.02(+0.68%) |