Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.183 | 5.219 | 5.139 | 5.207 | 3,946,445 | +0.03(+0.66%) |
Mar 29, 2007 | 5.171 | 5.178 | 5.110 | 5.173 | 2,388,899 | +0.06(+1.09%) |
Mar 28, 2007 | 5.190 | 5.215 | 5.110 | 5.117 | 4,893,162 | -0.09(-1.77%) |
Mar 27, 2007 | 5.212 | 5.260 | 5.188 | 5.210 | 2,027,634 | -0.02(-0.37%) |
Mar 26, 2007 | 5.210 | 5.229 | 5.176 | 5.229 | 8,166,829 | +0.03(+0.66%) |
Mar 23, 2007 | 5.159 | 5.215 | 5.144 | 5.195 | 3,123,483 | +0.04(+0.76%) |
Mar 22, 2007 | 5.227 | 5.241 | 5.144 | 5.156 | 4,332,713 | -0.06(-1.21%) |
Mar 21, 2007 | 5.249 | 5.270 | 5.146 | 5.219 | 4,736,990 | -0.03(-0.60%) |
Mar 20, 2007 | 5.152 | 5.256 | 5.110 | 5.251 | 3,908,098 | -0.03(-0.55%) |
Mar 19, 2007 | 5.236 | 5.319 | 5.232 | 5.280 | 4,127,682 | +0.07(+1.26%) |
Mar 16, 2007 | 5.280 | 5.341 | 5.180 | 5.215 | 7,096,506 | -0.07(-1.24%) |
Mar 15, 2007 | 5.159 | 5.283 | 5.159 | 5.280 | 3,314,007 | +0.13(+2.50%) |
Mar 14, 2007 | 5.051 | 5.205 | 4.954 | 5.151 | 6,173,547 | +0.11(+2.17%) |
Mar 13, 2007 | 5.295 | 5.292 | 5.003 | 5.042 | 13,319,875 | -0.25(-4.78%) |
Mar 12, 2007 | 5.268 | 5.353 | 5.251 | 5.295 | 4,190,856 | +0.01(+0.28%) |
Mar 09, 2007 | 5.351 | 5.390 | 5.215 | 5.280 | 4,587,378 | +0.00(+0.00%) |
Mar 08, 2007 | 5.288 | 5.387 | 5.236 | 5.280 | 5,397,291 | +0.07(+1.31%) |
Mar 07, 2007 | 5.205 | 5.246 | 5.122 | 5.212 | 5,939,201 | +0.05(+0.94%) |
Mar 06, 2007 | 5.029 | 5.215 | 5.005 | 5.163 | 6,292,419 | +0.22(+4.53%) |
Mar 05, 2007 | 5.239 | 5.268 | 4.210 | 4.940 | 18,149,782 | -0.38(-7.18%) |
Mar 02, 2007 | 5.378 | 5.421 | 5.312 | 5.322 | 4,662,881 | -0.09(-1.75%) |
Mar 01, 2007 | 5.465 | 5.541 | 5.356 | 5.416 | 5,916,446 | -0.10(-1.85%) |
Feb 28, 2007 | 5.370 | 5.550 | 5.331 | 5.519 | 13,651,986 | +0.16(+3.00%) |
Feb 27, 2007 | 5.489 | 5.541 | 5.341 | 5.358 | 6,057,515 | -0.20(-3.55%) |
Feb 26, 2007 | 5.657 | 5.657 | 5.514 | 5.555 | 5,274,667 | -0.06(-1.04%) |
Feb 23, 2007 | 5.699 | 5.699 | 5.570 | 5.614 | 4,823,536 | -0.09(-1.49%) |
Feb 22, 2007 | 5.723 | 5.752 | 5.657 | 5.699 | 3,692,422 | -0.01(-0.26%) |
Feb 21, 2007 | 5.818 | 5.818 | 5.645 | 5.713 | 6,940,338 | -0.16(-2.65%) |
Feb 20, 2007 | 5.842 | 5.889 | 5.801 | 5.869 | 4,822,007 | +0.08(+1.39%) |
Feb 16, 2007 | 5.696 | 5.811 | 5.696 | 5.789 | 3,156,969 | +0.09(+1.62%) |
Feb 15, 2007 | 5.730 | 5.752 | 5.660 | 5.696 | 3,351,184 | -0.02(-0.43%) |
Feb 14, 2007 | 5.713 | 5.762 | 5.677 | 5.721 | 4,695,766 | +0.03(+0.60%) |
Feb 13, 2007 | 5.604 | 5.704 | 5.604 | 5.687 | 4,744,260 | +0.10(+1.74%) |
Feb 12, 2007 | 5.638 | 5.655 | 5.475 | 5.589 | 6,123,368 | -0.00(-0.09%) |
Feb 09, 2007 | 5.662 | 5.711 | 5.526 | 5.594 | 7,955,769 | -0.01(-0.17%) |
Feb 08, 2007 | 5.577 | 5.618 | 5.516 | 5.604 | 6,807,440 | +0.07(+1.23%) |
Feb 07, 2007 | 5.565 | 5.575 | 5.489 | 5.536 | 4,254,609 | +0.00(+0.09%) |
Feb 06, 2007 | 5.470 | 5.536 | 5.451 | 5.531 | 6,045,161 | +0.07(+1.25%) |
Feb 05, 2007 | 5.458 | 5.472 | 5.431 | 5.463 | 4,877,968 | +0.01(+0.13%) |
Feb 02, 2007 | 5.436 | 5.460 | 5.414 | 5.455 | 3,458,627 | +0.02(+0.45%) |
Feb 01, 2007 | 5.409 | 5.436 | 5.402 | 5.431 | 3,952,310 | +0.03(+0.54%) |
Jan 31, 2007 | 5.390 | 5.419 | 5.365 | 5.402 | 3,517,436 | +0.02(+0.32%) |
Jan 30, 2007 | 5.382 | 5.392 | 5.365 | 5.385 | 2,843,548 | +0.00(+0.05%) |
Jan 29, 2007 | 5.390 | 5.421 | 5.378 | 5.382 | 3,374,950 | -0.01(-0.14%) |
Jan 26, 2007 | 5.404 | 5.416 | 5.361 | 5.390 | 3,460,830 | +0.01(+0.27%) |
Jan 25, 2007 | 5.414 | 5.419 | 5.365 | 5.375 | 3,458,319 | -0.03(-0.63%) |
Jan 24, 2007 | 5.407 | 5.416 | 5.390 | 5.409 | 3,693,223 | +0.02(+0.36%) |
Jan 23, 2007 | 5.382 | 5.402 | 5.365 | 5.390 | 3,701,246 | +0.02(+0.32%) |
Jan 22, 2007 | 5.392 | 5.392 | 5.353 | 5.373 | 3,724,786 | +0.00(+0.00%) |
Jan 19, 2007 | 5.351 | 5.395 | 5.339 | 5.373 | 6,377,473 | +0.04(+0.73%) |
Jan 18, 2007 | 5.378 | 5.390 | 5.312 | 5.334 | 7,500,988 | -0.04(-0.72%) |
Jan 17, 2007 | 5.421 | 5.431 | 5.363 | 5.373 | 6,724,494 | -0.04(-0.72%) |
Jan 16, 2007 | 5.390 | 5.424 | 5.378 | 5.412 | 7,088,993 | +0.05(+0.91%) |
Jan 12, 2007 | 5.448 | 5.451 | 5.353 | 5.363 | 32,038,058 | -0.10(-1.78%) |
Jan 11, 2007 | 5.475 | 5.558 | 5.446 | 5.460 | 4,331,698 | +0.00(+0.04%) |
Jan 10, 2007 | 5.455 | 5.492 | 5.395 | 5.458 | 2,046,728 | +0.01(+0.27%) |
Jan 09, 2007 | 5.426 | 5.471 | 5.343 | 5.443 | 2,349,812 | +0.03(+0.63%) |
Jan 08, 2007 | 5.375 | 5.431 | 5.324 | 5.409 | 3,033,695 | +0.05(+0.86%) |
Jan 05, 2007 | 5.443 | 5.443 | 5.280 | 5.363 | 5,169,829 | -0.13(-2.39%) |
Jan 04, 2007 | 5.541 | 5.541 | 5.475 | 5.494 | 2,457,547 | -0.03(-0.57%) |
Jan 03, 2007 | 5.455 | 5.536 | 5.453 | 5.526 | 2,337,434 | +0.08(+1.38%) |
Dec 29, 2006 | 5.436 | 5.487 | 5.426 | 5.451 | 1,857,276 | +0.02(+0.36%) |
Dec 28, 2006 | 5.370 | 5.443 | 5.368 | 5.431 | 1,742,896 | +0.07(+1.22%) |
Dec 27, 2006 | 5.358 | 5.399 | 5.302 | 5.365 | 2,686,559 | +0.01(+0.23%) |
Dec 26, 2006 | 5.382 | 5.404 | 5.339 | 5.353 | 1,148,062 | -0.00(-0.09%) |
Dec 22, 2006 | 5.404 | 5.404 | 5.290 | 5.358 | 1,901,862 | -0.02(-0.45%) |
Dec 21, 2006 | 5.407 | 5.426 | 5.343 | 5.382 | 2,267,401 | -0.03(-0.63%) |
Dec 20, 2006 | 5.412 | 5.430 | 5.365 | 5.416 | 6,287,714 | +0.01(+0.27%) |
Dec 19, 2006 | 5.409 | 5.431 | 5.363 | 5.402 | 2,902,678 | -0.10(-1.77%) |
Dec 18, 2006 | 5.499 | 5.516 | 5.480 | 5.499 | 2,421,764 | +0.02(+0.36%) |
Dec 15, 2006 | 5.509 | 5.511 | 5.480 | 5.480 | 5,170,914 | -0.02(-0.35%) |
Dec 14, 2006 | 5.545 | 5.548 | 5.492 | 5.499 | 1,767,398 | -0.02(-0.44%) |
Dec 13, 2006 | 5.499 | 5.545 | 5.489 | 5.524 | 1,488,088 | +0.03(+0.58%) |
Dec 12, 2006 | 5.553 | 5.570 | 5.487 | 5.492 | 1,893,799 | -0.05(-0.97%) |
Dec 11, 2006 | 5.499 | 5.589 | 5.492 | 5.545 | 2,110,559 | +0.06(+1.11%) |
Dec 08, 2006 | 5.507 | 5.545 | 5.485 | 5.485 | 2,246,520 | -0.01(-0.27%) |
Dec 07, 2006 | 5.536 | 5.572 | 5.499 | 5.499 | 2,868,120 | +0.05(+0.98%) |
Dec 06, 2006 | 5.421 | 5.509 | 5.390 | 5.446 | 4,341,488 | +0.05(+0.86%) |
Dec 05, 2006 | 5.375 | 5.429 | 5.331 | 5.399 | 3,590,675 | +0.05(+0.86%) |
Dec 04, 2006 | 5.244 | 5.361 | 5.244 | 5.353 | 5,117,891 | +0.11(+2.09%) |
Dec 01, 2006 | 5.443 | 5.455 | 5.232 | 5.244 | 9,414,066 | -0.22(-4.09%) |
Nov 30, 2006 | 5.463 | 5.487 | 5.434 | 5.468 | 2,101,687 | +0.00(+0.09%) |
Nov 29, 2006 | 5.424 | 5.477 | 5.395 | 5.463 | 1,754,510 | +0.07(+1.26%) |
Nov 28, 2006 | 5.378 | 5.416 | 5.343 | 5.395 | 1,489,214 | +0.02(+0.32%) |
Nov 27, 2006 | 5.499 | 5.504 | 5.343 | 5.378 | 3,168,607 | -0.12(-2.17%) |
Nov 24, 2006 | 5.504 | 5.516 | 5.477 | 5.497 | 2,536,905 | -0.01(-0.13%) |
Nov 22, 2006 | 5.521 | 5.548 | 5.494 | 5.504 | 928,334 | +0.01(+0.13%) |
Nov 21, 2006 | 5.499 | 5.545 | 5.482 | 5.497 | 1,698,984 | -0.00(-0.04%) |
Nov 20, 2006 | 5.594 | 5.616 | 5.497 | 5.499 | 2,036,721 | -0.09(-1.61%) |
Nov 17, 2006 | 5.528 | 5.614 | 5.516 | 5.589 | 1,790,835 | +0.04(+0.75%) |
Nov 16, 2006 | 5.592 | 5.623 | 5.504 | 5.548 | 2,253,654 | -0.04(-0.78%) |
Nov 15, 2006 | 5.657 | 5.670 | 5.573 | 5.592 | 2,196,382 | -0.07(-1.25%) |
Nov 14, 2006 | 5.597 | 5.665 | 5.562 | 5.662 | 2,779,976 | +0.06(+1.13%) |
Nov 13, 2006 | 5.565 | 5.616 | 5.519 | 5.599 | 2,083,473 | +0.05(+0.83%) |
Nov 10, 2006 | 5.499 | 5.604 | 5.477 | 5.553 | 2,879,138 | +0.09(+1.65%) |
Nov 09, 2006 | 5.443 | 5.543 | 5.407 | 5.463 | 3,938,139 | +0.07(+1.26%) |
Nov 08, 2006 | 5.171 | 5.460 | 5.168 | 5.395 | 3,656,980 | +0.09(+1.60%) |
Nov 07, 2006 | 5.292 | 5.470 | 5.263 | 5.309 | 3,541,067 | +0.08(+1.49%) |
Nov 06, 2006 | 5.095 | 5.278 | 5.078 | 5.232 | 1,262,845 | +0.18(+3.61%) |
Nov 03, 2006 | 5.064 | 5.095 | 5.030 | 5.049 | 1,460,434 | +0.01(+0.24%) |
Nov 02, 2006 | 5.061 | 5.107 | 4.966 | 5.037 | 2,329,938 | -0.07(-1.29%) |
Nov 01, 2006 | 5.280 | 5.319 | 5.086 | 5.103 | 2,883,955 | -0.14(-2.74%) |
Oct 31, 2006 | 5.249 | 5.275 | 5.198 | 5.246 | 1,434,674 | +0.02(+0.37%) |
Oct 30, 2006 | 5.241 | 5.290 | 5.207 | 5.227 | 1,812,016 | -0.02(-0.32%) |
Oct 27, 2006 | 5.343 | 5.348 | 5.229 | 5.244 | 1,507,074 | -0.08(-1.51%) |
Oct 26, 2006 | 5.205 | 5.329 | 5.168 | 5.324 | 1,933,091 | +0.13(+2.43%) |
Oct 25, 2006 | 5.185 | 5.229 | 5.148 | 5.197 | 1,491,441 | +0.03(+0.52%) |
Oct 24, 2006 | 5.134 | 5.197 | 5.112 | 5.171 | 1,677,161 | +0.06(+1.09%) |
Oct 23, 2006 | 5.039 | 5.124 | 5.015 | 5.115 | 1,258,057 | +0.07(+1.45%) |
Oct 20, 2006 | 5.086 | 5.088 | 5.015 | 5.042 | 2,221,364 | -0.04(-0.72%) |
Oct 19, 2006 | 5.073 | 5.086 | 5.054 | 5.078 | 1,469,545 | +0.00(+0.10%) |
Oct 18, 2006 | 5.086 | 5.098 | 5.051 | 5.073 | 1,513,190 | -0.00(-0.05%) |
Oct 17, 2006 | 5.000 | 5.098 | 4.964 | 5.076 | 2,290,793 | -0.01(-0.19%) |
Oct 16, 2006 | 5.120 | 5.127 | 5.081 | 5.086 | 2,080,933 | -0.02(-0.48%) |
Oct 13, 2006 | 5.110 | 5.154 | 5.081 | 5.110 | 1,608,057 | +0.01(+0.19%) |
Oct 12, 2006 | 5.073 | 5.110 | 5.042 | 5.100 | 1,860,235 | +0.06(+1.21%) |
Oct 11, 2006 | 5.095 | 5.110 | 5.000 | 5.039 | 1,812,629 | -0.05(-0.96%) |
Oct 10, 2006 | 5.107 | 5.110 | 5.073 | 5.088 | 1,941,360 | +0.00(+0.10%) |
Oct 09, 2006 | 5.110 | 5.110 | 5.071 | 5.083 | 2,125,071 | -0.02(-0.33%) |
Oct 06, 2006 | 5.090 | 5.112 | 5.066 | 5.100 | 1,627,212 | -0.00(-0.10%) |
Oct 05, 2006 | 5.115 | 5.124 | 5.078 | 5.105 | 2,176,811 | +0.00(+0.05%) |
Oct 04, 2006 | 5.027 | 5.132 | 4.996 | 5.103 | 2,069,791 | +0.08(+1.60%) |
Oct 03, 2006 | 4.961 | 5.054 | 4.954 | 5.022 | 1,597,758 | +0.02(+0.39%) |
Oct 02, 2006 | 4.991 | 5.098 | 4.954 | 5.003 | 1,707,643 | +0.01(+0.24%) |
Sep 29, 2006 | 5.032 | 5.069 | 4.991 | 4.991 | 1,418,762 | -0.07(-1.35%) |
Sep 28, 2006 | 5.061 | 5.071 | 4.992 | 5.059 | 2,523,405 | -0.00(-0.10%) |
Sep 27, 2006 | 4.983 | 5.071 | 4.979 | 5.064 | 1,804,150 | +0.07(+1.31%) |
Sep 26, 2006 | 4.959 | 5.020 | 4.927 | 4.998 | 1,794,624 | +0.04(+0.79%) |
Sep 25, 2006 | 4.964 | 5.013 | 4.918 | 4.959 | 1,539,681 | -0.02(-0.34%) |
Sep 22, 2006 | 5.025 | 5.044 | 4.942 | 4.976 | 1,835,487 | -0.04(-0.87%) |
Sep 21, 2006 | 5.059 | 5.059 | 4.998 | 5.020 | 1,692,392 | -0.02(-0.48%) |
Sep 20, 2006 | 4.888 | 5.073 | 4.888 | 5.044 | 2,788,951 | +0.17(+3.49%) |
Sep 19, 2006 | 4.991 | 4.991 | 4.794 | 4.874 | 2,543,949 | -0.15(-2.91%) |
Sep 18, 2006 | 5.017 | 5.049 | 4.988 | 5.020 | 2,022,760 | +0.02(+0.44%) |
Sep 15, 2006 | 4.947 | 5.010 | 4.918 | 4.998 | 2,784,036 | +0.09(+1.83%) |
Sep 14, 2006 | 4.927 | 4.980 | 4.888 | 4.908 | 1,610,922 | -0.02(-0.40%) |
Sep 13, 2006 | 4.903 | 4.979 | 4.879 | 4.927 | 1,854,827 | +0.04(+0.80%) |
Sep 12, 2006 | 4.835 | 4.940 | 4.806 | 4.888 | 6,751,080 | +0.09(+1.98%) |
Sep 11, 2006 | 4.845 | 4.871 | 4.784 | 4.794 | 1,944,771 | -0.06(-1.25%) |
Sep 08, 2006 | 4.839 | 4.871 | 4.818 | 4.854 | 1,780,138 | +0.03(+0.71%) |
Sep 07, 2006 | 4.859 | 4.876 | 4.811 | 4.820 | 1,517,702 | -0.04(-0.85%) |
Sep 06, 2006 | 4.884 | 4.884 | 4.838 | 4.862 | 1,065,872 | -0.03(-0.60%) |
Sep 05, 2006 | 4.867 | 4.901 | 4.857 | 4.891 | 1,234,398 | +0.02(+0.45%) |
Sep 01, 2006 | 4.869 | 4.908 | 4.854 | 4.869 | 1,378,844 | +0.01(+0.20%) |
Aug 31, 2006 | 4.891 | 4.937 | 4.850 | 4.859 | 1,765,092 | -0.00(-0.10%) |
Aug 30, 2006 | 4.815 | 4.871 | 4.764 | 4.864 | 1,851,646 | +0.08(+1.58%) |
Aug 29, 2006 | 4.781 | 4.798 | 4.730 | 4.789 | 1,630,130 | +0.03(+0.66%) |
Aug 28, 2006 | 4.723 | 4.806 | 4.689 | 4.757 | 2,060,606 | +0.04(+0.83%) |
Aug 25, 2006 | 4.686 | 4.752 | 4.686 | 4.718 | 1,342,519 | +0.02(+0.36%) |
Aug 24, 2006 | 4.711 | 4.742 | 4.669 | 4.701 | 1,153,856 | +0.02(+0.42%) |
Aug 23, 2006 | 4.769 | 4.781 | 4.662 | 4.682 | 1,597,467 | -0.07(-1.54%) |
Aug 22, 2006 | 4.760 | 4.777 | 4.738 | 4.755 | 1,432,143 | +0.00(+0.05%) |
Aug 21, 2006 | 4.747 | 4.776 | 4.745 | 4.752 | 945,968 | -0.02(-0.41%) |
Aug 18, 2006 | 4.813 | 4.828 | 4.747 | 4.772 | 1,622,437 | -0.02(-0.46%) |
Aug 17, 2006 | 4.769 | 4.840 | 4.752 | 4.794 | 2,022,210 | +0.02(+0.51%) |
Aug 16, 2006 | 4.786 | 4.796 | 4.745 | 4.769 | 2,538,278 | +0.02(+0.51%) |
Aug 15, 2006 | 4.774 | 4.774 | 4.706 | 4.745 | 1,525,297 | +0.02(+0.46%) |
Aug 14, 2006 | 4.755 | 4.786 | 4.684 | 4.723 | 1,191,809 | -0.02(-0.41%) |
Aug 11, 2006 | 4.769 | 4.774 | 4.695 | 4.742 | 1,608,896 | -0.01(-0.15%) |
Aug 10, 2006 | 4.650 | 4.777 | 4.628 | 4.750 | 2,175,127 | +0.09(+1.83%) |
Aug 09, 2006 | 4.711 | 4.796 | 4.645 | 4.665 | 2,542,963 | -0.04(-0.88%) |
Aug 08, 2006 | 4.721 | 4.781 | 4.689 | 4.706 | 1,584,998 | -0.01(-0.31%) |
Aug 07, 2006 | 4.696 | 4.740 | 4.643 | 4.721 | 1,688,027 | +0.02(+0.52%) |
Aug 04, 2006 | 4.745 | 4.784 | 4.623 | 4.696 | 1,728,335 | -0.03(-0.62%) |
Aug 03, 2006 | 4.655 | 4.742 | 4.638 | 4.725 | 929,115 | +0.05(+1.15%) |
Aug 02, 2006 | 4.657 | 4.730 | 4.623 | 4.672 | 1,220,293 | +0.04(+0.84%) |
Aug 01, 2006 | 4.677 | 4.677 | 4.531 | 4.633 | 1,194,764 | -0.06(-1.19%) |
Jul 31, 2006 | 4.635 | 4.694 | 4.575 | 4.689 | 1,701,577 | +0.07(+1.42%) |
Jul 28, 2006 | 4.592 | 4.628 | 4.562 | 4.623 | 2,253,839 | +0.08(+1.71%) |
Jul 27, 2006 | 4.550 | 4.577 | 4.519 | 4.545 | 1,476,942 | +0.04(+0.81%) |
Jul 26, 2006 | 4.521 | 4.555 | 4.455 | 4.509 | 1,333,700 | -0.03(-0.64%) |
Jul 25, 2006 | 4.502 | 4.570 | 4.453 | 4.538 | 1,129,626 | +0.02(+0.38%) |
Jul 24, 2006 | 4.404 | 4.526 | 4.426 | 4.521 | 1,081,468 | +0.12(+2.65%) |
Jul 21, 2006 | 4.412 | 4.450 | 4.399 | 4.404 | 1,578,533 | -0.03(-0.66%) |
Jul 20, 2006 | 4.453 | 4.502 | 4.416 | 4.433 | 1,203,678 | -0.02(-0.44%) |
Jul 19, 2006 | 4.402 | 4.465 | 4.382 | 4.453 | 2,462,306 | +0.05(+1.16%) |
Jul 18, 2006 | 4.387 | 4.424 | 4.360 | 4.402 | 2,047,488 | +0.03(+0.72%) |
Jul 17, 2006 | 4.407 | 4.424 | 4.363 | 4.370 | 1,682,619 | -0.02(-0.39%) |
Jul 14, 2006 | 4.368 | 4.465 | 4.368 | 4.387 | 3,551,723 | +0.01(+0.17%) |
Jul 13, 2006 | 4.382 | 4.426 | 4.363 | 4.380 | 2,441,824 | -0.03(-0.66%) |
Jul 12, 2006 | 4.465 | 4.468 | 4.395 | 4.409 | 1,606,323 | -0.05(-1.20%) |
Jul 11, 2006 | 4.450 | 4.480 | 4.380 | 4.463 | 1,844,380 | +0.02(+0.36%) |
Jul 10, 2006 | 4.387 | 4.465 | 4.387 | 4.447 | 972,541 | +0.06(+1.36%) |
Jul 07, 2006 | 4.487 | 4.502 | 4.379 | 4.387 | 1,431,202 | -0.09(-1.96%) |
Jul 06, 2006 | 4.519 | 4.519 | 4.441 | 4.475 | 1,294,592 | -0.04(-0.86%) |
Jul 05, 2006 | 4.523 | 4.526 | 4.472 | 4.514 | 1,510,305 | +0.00(+0.05%) |
Jul 03, 2006 | 4.489 | 4.519 | 4.477 | 4.511 | 736,334 | +0.01(+0.32%) |
Jun 30, 2006 | 4.611 | 4.611 | 4.494 | 4.497 | 9,209,577 | -0.10(-2.22%) |
Jun 29, 2006 | 4.472 | 4.599 | 4.468 | 4.599 | 2,241,416 | +0.14(+3.17%) |
Jun 28, 2006 | 4.448 | 4.470 | 4.407 | 4.458 | 830,569 | +0.04(+0.83%) |
Jun 27, 2006 | 4.477 | 4.485 | 4.404 | 4.421 | 1,839,235 | -0.06(-1.25%) |
Jun 26, 2006 | 4.450 | 4.477 | 4.416 | 4.477 | 1,693,185 | +0.03(+0.77%) |
Jun 23, 2006 | 4.412 | 4.453 | 4.380 | 4.443 | 1,813,105 | +0.00(+0.00%) |
Jun 22, 2006 | 4.412 | 4.448 | 4.384 | 4.443 | 1,640,528 | +0.04(+0.94%) |
Jun 21, 2006 | 4.360 | 4.416 | 4.343 | 4.402 | 1,553,859 | +0.06(+1.29%) |
Jun 20, 2006 | 4.399 | 4.429 | 4.306 | 4.346 | 1,738,359 | -0.09(-2.03%) |
Jun 19, 2006 | 4.382 | 4.460 | 4.372 | 4.436 | 2,315,727 | +0.06(+1.28%) |
Jun 16, 2006 | 4.399 | 4.429 | 4.363 | 4.380 | 4,764,825 | -0.04(-0.94%) |
Jun 15, 2006 | 4.368 | 4.442 | 4.341 | 4.421 | 2,542,614 | +0.07(+1.57%) |
Jun 14, 2006 | 4.416 | 4.450 | 4.319 | 4.353 | 2,356,634 | -0.05(-1.21%) |
Jun 13, 2006 | 4.470 | 4.567 | 4.382 | 4.407 | 2,416,011 | -0.08(-1.79%) |
Jun 12, 2006 | 4.567 | 4.582 | 4.482 | 4.487 | 1,089,495 | -0.06(-1.39%) |
Jun 09, 2006 | 4.614 | 4.621 | 4.538 | 4.550 | 808,138 | -0.05(-1.01%) |
Jun 08, 2006 | 4.533 | 4.626 | 4.450 | 4.596 | 1,960,338 | +0.04(+0.85%) |
Jun 07, 2006 | 4.614 | 4.645 | 4.543 | 4.558 | 1,007,001 | -0.04(-0.79%) |
Jun 06, 2006 | 4.562 | 4.618 | 4.545 | 4.594 | 1,361,148 | +0.04(+0.85%) |
Jun 05, 2006 | 4.689 | 4.696 | 4.555 | 4.555 | 1,481,599 | -0.15(-3.11%) |
Jun 02, 2006 | 4.699 | 4.725 | 4.660 | 4.701 | 1,555,458 | -0.02(-0.36%) |
Jun 01, 2006 | 4.650 | 4.718 | 4.623 | 4.718 | 1,869,638 | +0.09(+1.84%) |
May 31, 2006 | 4.572 | 4.708 | 4.538 | 4.633 | 5,028,880 | +0.08(+1.76%) |
May 30, 2006 | 4.541 | 4.584 | 4.521 | 4.553 | 2,119,679 | -0.06(-1.32%) |
May 26, 2006 | 4.648 | 4.672 | 4.531 | 4.614 | 1,609,331 | -0.03(-0.73%) |
May 25, 2006 | 4.429 | 4.648 | 4.392 | 4.648 | 3,428,010 | +0.24(+5.41%) |
May 24, 2006 | 4.341 | 4.438 | 4.319 | 4.409 | 2,250,966 | +0.07(+1.68%) |
May 23, 2006 | 4.426 | 4.433 | 4.319 | 4.336 | 1,291,871 | -0.07(-1.60%) |
May 22, 2006 | 4.380 | 4.426 | 4.326 | 4.407 | 2,348,842 | -0.00(-0.06%) |
May 19, 2006 | 4.409 | 4.438 | 4.368 | 4.409 | 2,376,928 | -0.01(-0.17%) |
May 18, 2006 | 4.424 | 4.463 | 4.412 | 4.416 | 985,010 | -0.01(-0.17%) |
May 17, 2006 | 4.429 | 4.458 | 4.404 | 4.424 | 1,807,007 | -0.01(-0.22%) |
May 16, 2006 | 4.429 | 4.460 | 4.416 | 4.433 | 2,290,711 | +0.02(+0.44%) |
May 15, 2006 | 4.404 | 4.429 | 4.375 | 4.414 | 2,514,770 | +0.01(+0.22%) |
May 12, 2006 | 4.458 | 4.483 | 4.392 | 4.404 | 2,216,215 | -0.06(-1.36%) |
May 11, 2006 | 4.519 | 4.548 | 4.463 | 4.465 | 2,601,608 | -0.07(-1.50%) |
May 10, 2006 | 4.582 | 4.587 | 4.504 | 4.533 | 1,273,419 | -0.04(-0.96%) |
May 09, 2006 | 4.611 | 4.626 | 4.570 | 4.577 | 1,501,070 | -0.04(-0.79%) |
May 08, 2006 | 4.623 | 4.650 | 4.601 | 4.614 | 1,102,395 | -0.01(-0.26%) |
May 05, 2006 | 4.633 | 4.635 | 4.589 | 4.626 | 2,189,206 | +0.00(+0.05%) |
May 04, 2006 | 4.611 | 4.633 | 4.584 | 4.623 | 1,836,744 | +0.01(+0.26%) |
May 03, 2006 | 4.536 | 4.633 | 4.531 | 4.611 | 3,094,719 | +0.08(+1.83%) |
May 02, 2006 | 4.545 | 4.555 | 4.468 | 4.528 | 3,596,247 | -0.01(-0.21%) |
May 01, 2006 | 4.575 | 4.587 | 4.511 | 4.538 | 2,587,302 | -0.01(-0.27%) |
Apr 28, 2006 | 4.511 | 4.567 | 4.502 | 4.550 | 2,283,745 | +0.01(+0.21%) |
Apr 27, 2006 | 4.494 | 4.579 | 4.458 | 4.541 | 1,965,192 | +0.04(+0.87%) |
Apr 26, 2006 | 4.477 | 4.511 | 4.458 | 4.502 | 1,849,373 | +0.04(+0.98%) |
Apr 25, 2006 | 4.455 | 4.494 | 4.395 | 4.458 | 1,623,123 | +0.00(+0.05%) |
Apr 24, 2006 | 4.514 | 4.538 | 4.431 | 4.455 | 1,453,801 | -0.07(-1.61%) |
Apr 21, 2006 | 4.499 | 4.618 | 4.465 | 4.528 | 1,674,971 | +0.03(+0.59%) |
Apr 20, 2006 | 4.516 | 4.533 | 4.465 | 4.502 | 1,867,341 | -0.03(-0.59%) |
Apr 19, 2006 | 4.492 | 4.528 | 4.438 | 4.528 | 1,932,754 | +0.02(+0.49%) |
Apr 18, 2006 | 4.416 | 4.526 | 4.412 | 4.506 | 2,687,089 | +0.09(+2.04%) |
Apr 17, 2006 | 4.433 | 4.446 | 4.356 | 4.416 | 2,828,536 | -0.03(-0.71%) |
Apr 13, 2006 | 4.424 | 4.450 | 4.395 | 4.448 | 1,459,982 | +0.02(+0.55%) |
Apr 12, 2006 | 4.409 | 4.458 | 4.392 | 4.424 | 1,392,386 | +0.01(+0.33%) |
Apr 11, 2006 | 4.521 | 4.538 | 4.395 | 4.409 | 1,897,888 | -0.10(-2.32%) |
Apr 10, 2006 | 4.526 | 4.582 | 4.502 | 4.514 | 2,934,327 | +0.01(+0.27%) |
Apr 07, 2006 | 4.584 | 4.584 | 4.470 | 4.502 | 2,031,769 | -0.06(-1.28%) |
Apr 06, 2006 | 4.521 | 4.592 | 4.514 | 4.560 | 5,281,341 | +0.06(+1.24%) |
Apr 05, 2006 | 4.497 | 4.526 | 4.441 | 4.504 | 5,424,395 | +0.11(+2.55%) |
Apr 04, 2006 | 4.339 | 4.465 | 4.319 | 4.392 | 3,664,838 | +0.08(+1.75%) |