Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.297 | 5.317 | 5.297 | 5.297 | 244,229 | +0.00(+0.05%) |
Apr 27, 2007 | 5.312 | 5.312 | 5.282 | 5.295 | 126,257 | +0.00(+0.00%) |
Apr 26, 2007 | 5.297 | 5.300 | 5.284 | 5.295 | 226,474 | +0.01(+0.19%) |
Apr 25, 2007 | 5.269 | 5.290 | 5.267 | 5.284 | 211,087 | +0.02(+0.39%) |
Apr 24, 2007 | 5.284 | 5.284 | 5.251 | 5.264 | 100,217 | +0.01(+0.14%) |
Apr 23, 2007 | 5.239 | 5.277 | 5.239 | 5.257 | 204,379 | -0.02(-0.29%) |
Apr 20, 2007 | 5.274 | 5.310 | 5.262 | 5.272 | 174,788 | +0.04(+0.78%) |
Apr 19, 2007 | 5.226 | 5.259 | 5.226 | 5.231 | 79,700 | -0.03(-0.53%) |
Apr 18, 2007 | 5.264 | 5.267 | 5.252 | 5.259 | 200,039 | +0.01(+0.24%) |
Apr 17, 2007 | 5.246 | 5.259 | 5.221 | 5.246 | 138,488 | +0.03(+0.49%) |
Apr 16, 2007 | 5.234 | 5.249 | 5.211 | 5.221 | 155,849 | +0.04(+0.83%) |
Apr 13, 2007 | 5.246 | 5.269 | 5.132 | 5.178 | 764,254 | -0.01(-0.10%) |
Apr 12, 2007 | 5.196 | 5.196 | 5.155 | 5.183 | 133,754 | +0.01(+0.15%) |
Apr 11, 2007 | 5.229 | 5.229 | 5.170 | 5.175 | 116,393 | -0.01(-0.15%) |
Apr 10, 2007 | 5.193 | 5.193 | 5.170 | 5.183 | 148,747 | -0.01(-0.15%) |
Apr 09, 2007 | 5.198 | 5.211 | 5.165 | 5.191 | 183,073 | +0.06(+1.09%) |
Apr 05, 2007 | 5.137 | 5.150 | 5.130 | 5.135 | 418,228 | +0.02(+0.30%) |
Apr 04, 2007 | 5.120 | 5.125 | 5.107 | 5.120 | 137,305 | +0.00(+0.00%) |
Apr 03, 2007 | 5.120 | 5.125 | 5.107 | 5.120 | 208,719 | +0.03(+0.60%) |
Apr 02, 2007 | 5.094 | 5.102 | 5.069 | 5.089 | 270,665 | -0.01(-0.20%) |
Mar 30, 2007 | 5.099 | 5.102 | 5.077 | 5.099 | 162,951 | -0.01(-0.15%) |
Mar 29, 2007 | 5.132 | 5.132 | 5.072 | 5.107 | 201,223 | +0.04(+0.75%) |
Mar 28, 2007 | 5.107 | 5.107 | 5.034 | 5.069 | 167,686 | -0.02(-0.40%) |
Mar 27, 2007 | 5.120 | 5.120 | 5.089 | 5.089 | 126,652 | -0.03(-0.54%) |
Mar 26, 2007 | 5.122 | 5.122 | 5.097 | 5.117 | 211,087 | -0.01(-0.10%) |
Mar 23, 2007 | 5.120 | 5.133 | 5.089 | 5.122 | 32,353 | +0.03(+0.60%) |
Mar 22, 2007 | 5.107 | 5.107 | 5.082 | 5.092 | 61,156 | -0.01(-0.20%) |
Mar 21, 2007 | 5.094 | 5.110 | 5.021 | 5.102 | 74,176 | +0.09(+1.72%) |
Mar 20, 2007 | 4.988 | 5.023 | 4.980 | 5.016 | 68,652 | +0.03(+0.56%) |
Mar 19, 2007 | 5.021 | 5.021 | 4.945 | 4.988 | 144,801 | +0.07(+1.39%) |
Mar 16, 2007 | 4.899 | 4.925 | 4.890 | 4.919 | 81,278 | +0.04(+0.88%) |
Mar 15, 2007 | 4.866 | 4.887 | 4.833 | 4.876 | 125,468 | +0.00(+0.00%) |
Mar 14, 2007 | 4.800 | 4.879 | 4.787 | 4.876 | 109,291 | -0.01(-0.16%) |
Mar 13, 2007 | 4.985 | 4.955 | 4.828 | 4.884 | 130,992 | -0.10(-2.03%) |
Mar 12, 2007 | 4.993 | 5.003 | 4.960 | 4.985 | 89,958 | +0.00(+0.05%) |
Mar 09, 2007 | 5.021 | 5.021 | 4.937 | 4.983 | 211,481 | -0.04(-0.81%) |
Mar 08, 2007 | 4.892 | 5.023 | 4.873 | 5.023 | 331,032 | +0.12(+2.53%) |
Mar 07, 2007 | 4.836 | 4.907 | 4.836 | 4.899 | 127,441 | +0.08(+1.63%) |
Mar 06, 2007 | 4.750 | 4.823 | 4.714 | 4.821 | 224,502 | +0.13(+2.76%) |
Mar 05, 2007 | 4.719 | 4.755 | 4.676 | 4.691 | 299,073 | -0.14(-2.94%) |
Mar 02, 2007 | 4.838 | 4.856 | 4.810 | 4.833 | 138,488 | +0.02(+0.32%) |
Mar 01, 2007 | 4.778 | 4.861 | 4.770 | 4.818 | 130,597 | -0.07(-1.50%) |
Feb 28, 2007 | 4.816 | 4.919 | 4.816 | 4.892 | 187,019 | +0.07(+1.37%) |
Feb 27, 2007 | 5.069 | 5.072 | 4.790 | 4.826 | 767,410 | -0.33(-6.39%) |
Feb 26, 2007 | 5.168 | 5.173 | 5.140 | 5.155 | 130,597 | -0.03(-0.54%) |
Feb 23, 2007 | 5.168 | 5.191 | 5.160 | 5.183 | 124,284 | -0.01(-0.24%) |
Feb 22, 2007 | 5.137 | 5.196 | 5.137 | 5.196 | 75,360 | +0.06(+1.18%) |
Feb 21, 2007 | 5.165 | 5.168 | 5.104 | 5.135 | 94,298 | -0.06(-1.12%) |
Feb 20, 2007 | 5.191 | 5.193 | 5.165 | 5.193 | 82,856 | +0.01(+0.15%) |
Feb 16, 2007 | 5.160 | 5.196 | 5.145 | 5.186 | 110,475 | +0.03(+0.54%) |
Feb 15, 2007 | 5.132 | 5.193 | 5.127 | 5.158 | 164,135 | +0.04(+0.74%) |
Feb 14, 2007 | 5.120 | 5.160 | 5.094 | 5.120 | 112,053 | +0.00(+0.00%) |
Feb 13, 2007 | 5.112 | 5.127 | 5.079 | 5.120 | 100,887 | +0.02(+0.40%) |
Feb 12, 2007 | 5.092 | 5.112 | 5.069 | 5.099 | 84,434 | +0.01(+0.15%) |
Feb 09, 2007 | 5.132 | 5.132 | 5.072 | 5.092 | 85,618 | -0.02(-0.35%) |
Feb 08, 2007 | 5.150 | 5.150 | 5.092 | 5.110 | 105,740 | -0.05(-1.03%) |
Feb 07, 2007 | 5.137 | 5.170 | 5.137 | 5.163 | 49,713 | +0.00(+0.05%) |
Feb 06, 2007 | 5.137 | 5.160 | 5.130 | 5.160 | 47,346 | +0.02(+0.34%) |
Feb 05, 2007 | 5.137 | 5.145 | 5.069 | 5.143 | 126,652 | +0.00(+0.05%) |
Feb 02, 2007 | 5.132 | 5.158 | 5.107 | 5.140 | 63,523 | +0.01(+0.28%) |
Feb 01, 2007 | 5.107 | 5.143 | 5.102 | 5.126 | 81,672 | +0.04(+0.76%) |
Jan 31, 2007 | 5.039 | 5.094 | 5.039 | 5.087 | 155,454 | +0.05(+0.96%) |
Jan 30, 2007 | 5.056 | 5.061 | 4.980 | 5.039 | 478,595 | +0.01(+0.15%) |
Jan 29, 2007 | 5.008 | 5.031 | 4.970 | 5.031 | 634,839 | +0.05(+1.02%) |
Jan 26, 2007 | 4.993 | 4.993 | 4.930 | 4.980 | 240,678 | +0.01(+0.21%) |
Jan 25, 2007 | 5.016 | 5.041 | 4.907 | 4.970 | 122,312 | -0.04(-0.81%) |
Jan 24, 2007 | 4.993 | 5.034 | 4.980 | 5.011 | 262,773 | +0.03(+0.61%) |
Jan 23, 2007 | 4.945 | 5.013 | 4.945 | 4.980 | 96,271 | +0.06(+1.13%) |
Jan 22, 2007 | 4.980 | 4.988 | 4.922 | 4.925 | 90,353 | -0.04(-0.82%) |
Jan 19, 2007 | 4.917 | 4.965 | 4.907 | 4.965 | 53,659 | +0.01(+0.10%) |
Jan 18, 2007 | 4.993 | 4.993 | 4.907 | 4.960 | 125,074 | +0.02(+0.36%) |
Jan 17, 2007 | 4.965 | 4.975 | 4.925 | 4.942 | 103,373 | +0.00(+0.05%) |
Jan 16, 2007 | 4.942 | 4.978 | 4.925 | 4.940 | 135,727 | +0.02(+0.46%) |
Jan 12, 2007 | 4.864 | 4.932 | 4.861 | 4.917 | 122,706 | +0.07(+1.52%) |
Jan 11, 2007 | 4.808 | 4.872 | 4.808 | 4.843 | 48,924 | +0.04(+0.74%) |
Jan 10, 2007 | 4.818 | 4.818 | 4.788 | 4.808 | 90,353 | -0.01(-0.21%) |
Jan 09, 2007 | 4.828 | 4.846 | 4.810 | 4.818 | 80,883 | +0.00(+0.05%) |
Jan 08, 2007 | 4.836 | 4.836 | 4.810 | 4.816 | 90,353 | -0.03(-0.58%) |
Jan 05, 2007 | 4.871 | 4.889 | 4.841 | 4.843 | 92,720 | -0.04(-0.73%) |
Jan 04, 2007 | 4.897 | 4.907 | 4.854 | 4.879 | 70,230 | -0.01(-0.26%) |
Jan 03, 2007 | 4.904 | 4.927 | 4.883 | 4.892 | 168,869 | +0.05(+1.05%) |
Dec 29, 2006 | 4.810 | 4.856 | 4.810 | 4.841 | 51,686 | +0.01(+0.21%) |
Dec 28, 2006 | 4.843 | 4.856 | 4.826 | 4.831 | 69,441 | -0.01(-0.26%) |
Dec 27, 2006 | 4.803 | 4.843 | 4.803 | 4.843 | 54,448 | +0.04(+0.84%) |
Dec 26, 2006 | 4.843 | 4.843 | 4.800 | 4.803 | 65,496 | -0.01(-0.16%) |
Dec 22, 2006 | 4.816 | 4.836 | 4.803 | 4.810 | 66,285 | -0.01(-0.11%) |
Dec 21, 2006 | 4.838 | 4.841 | 4.800 | 4.816 | 57,605 | +0.00(+0.05%) |
Dec 20, 2006 | 4.823 | 4.841 | 4.810 | 4.813 | 69,047 | +0.00(+0.05%) |
Dec 19, 2006 | 4.808 | 4.816 | 4.795 | 4.810 | 150,720 | -0.04(-0.78%) |
Dec 18, 2006 | 4.879 | 4.879 | 4.816 | 4.848 | 144,012 | -0.01(-0.10%) |
Dec 15, 2006 | 4.904 | 4.904 | 4.828 | 4.854 | 225,291 | -0.02(-0.42%) |
Dec 14, 2006 | 4.889 | 4.897 | 4.816 | 4.874 | 310,120 | -0.43(-8.03%) |
Dec 13, 2006 | 5.264 | 5.300 | 5.211 | 5.300 | 494,378 | +0.04(+0.77%) |
Dec 12, 2006 | 5.186 | 5.259 | 5.183 | 5.259 | 145,196 | +0.10(+1.97%) |
Dec 11, 2006 | 5.132 | 5.186 | 5.132 | 5.158 | 252,120 | +0.04(+0.74%) |
Dec 08, 2006 | 5.196 | 5.203 | 5.120 | 5.120 | 278,556 | -0.06(-1.08%) |
Dec 07, 2006 | 5.132 | 5.208 | 5.130 | 5.175 | 293,943 | +0.10(+2.05%) |
Dec 06, 2006 | 5.135 | 5.137 | 5.072 | 5.072 | 180,706 | -0.08(-1.53%) |
Dec 05, 2006 | 5.132 | 5.150 | 5.102 | 5.150 | 137,305 | +0.02(+0.35%) |
Dec 04, 2006 | 5.018 | 5.140 | 5.018 | 5.132 | 88,774 | +0.12(+2.38%) |
Dec 01, 2006 | 5.044 | 5.048 | 5.001 | 5.013 | 51,686 | -0.03(-0.50%) |
Nov 30, 2006 | 5.006 | 5.041 | 4.998 | 5.039 | 54,054 | +0.04(+0.81%) |
Nov 29, 2006 | 4.980 | 5.016 | 4.980 | 4.998 | 14,993 | +0.03(+0.51%) |
Nov 28, 2006 | 4.947 | 4.988 | 4.940 | 4.972 | 77,332 | -0.03(-0.51%) |
Nov 27, 2006 | 5.031 | 5.039 | 4.995 | 4.998 | 129,019 | -0.02(-0.40%) |
Nov 24, 2006 | 4.998 | 5.021 | 4.990 | 5.018 | 42,611 | -0.01(-0.15%) |
Nov 22, 2006 | 5.003 | 5.031 | 5.003 | 5.026 | 72,992 | +0.05(+0.92%) |
Nov 21, 2006 | 4.975 | 5.006 | 4.960 | 4.980 | 63,523 | +0.03(+0.51%) |
Nov 20, 2006 | 4.978 | 4.985 | 4.932 | 4.955 | 80,883 | -0.02(-0.46%) |
Nov 17, 2006 | 4.942 | 4.992 | 4.932 | 4.978 | 73,781 | +0.03(+0.61%) |
Nov 16, 2006 | 4.932 | 4.970 | 4.932 | 4.947 | 51,686 | -0.02(-0.41%) |
Nov 15, 2006 | 4.957 | 4.968 | 4.955 | 4.968 | 60,366 | +0.01(+0.20%) |
Nov 14, 2006 | 4.960 | 4.960 | 4.932 | 4.957 | 76,149 | +0.03(+0.51%) |
Nov 13, 2006 | 4.930 | 4.968 | 4.927 | 4.932 | 98,638 | +0.01(+0.21%) |
Nov 10, 2006 | 4.912 | 4.942 | 4.907 | 4.922 | 52,475 | +0.00(+0.00%) |
Nov 09, 2006 | 4.947 | 4.963 | 4.922 | 4.922 | 53,659 | +0.00(+0.05%) |
Nov 08, 2006 | 4.892 | 4.930 | 4.889 | 4.919 | 60,366 | -0.01(-0.15%) |
Nov 07, 2006 | 4.887 | 4.935 | 4.887 | 4.927 | 148,747 | +0.06(+1.25%) |
Nov 06, 2006 | 4.859 | 4.883 | 4.854 | 4.866 | 72,598 | +0.03(+0.63%) |
Nov 03, 2006 | 4.836 | 4.848 | 4.816 | 4.836 | 85,618 | +0.01(+0.10%) |
Nov 02, 2006 | 4.821 | 4.838 | 4.818 | 4.831 | 77,332 | +0.01(+0.21%) |
Nov 01, 2006 | 4.833 | 4.833 | 4.818 | 4.821 | 75,754 | +0.02(+0.32%) |
Oct 31, 2006 | 4.821 | 4.841 | 4.800 | 4.805 | 200,828 | -0.02(-0.47%) |
Oct 30, 2006 | 4.826 | 4.859 | 4.806 | 4.828 | 81,672 | +0.02(+0.36%) |
Oct 27, 2006 | 4.810 | 4.843 | 4.793 | 4.811 | 157,822 | +0.01(+0.27%) |
Oct 26, 2006 | 4.866 | 4.866 | 4.793 | 4.798 | 147,169 | -0.01(-0.26%) |
Oct 25, 2006 | 4.783 | 4.813 | 4.783 | 4.810 | 57,605 | +0.03(+0.64%) |
Oct 24, 2006 | 4.833 | 4.833 | 4.765 | 4.780 | 86,802 | -0.07(-1.46%) |
Oct 23, 2006 | 4.833 | 4.854 | 4.805 | 4.851 | 144,407 | +0.04(+0.74%) |
Oct 20, 2006 | 4.823 | 4.851 | 4.810 | 4.816 | 163,740 | -0.01(-0.16%) |
Oct 19, 2006 | 4.805 | 4.836 | 4.805 | 4.823 | 58,394 | +0.02(+0.37%) |
Oct 18, 2006 | 4.813 | 4.813 | 4.788 | 4.805 | 52,475 | +0.04(+0.74%) |
Oct 17, 2006 | 4.788 | 4.790 | 4.765 | 4.770 | 47,741 | -0.05(-0.95%) |
Oct 16, 2006 | 4.770 | 4.816 | 4.762 | 4.816 | 69,047 | +0.00(+0.05%) |
Oct 13, 2006 | 4.816 | 4.816 | 4.742 | 4.813 | 145,196 | -0.00(-0.05%) |
Oct 12, 2006 | 4.803 | 4.831 | 4.803 | 4.816 | 28,407 | -0.01(-0.21%) |
Oct 11, 2006 | 4.841 | 4.866 | 4.765 | 4.826 | 135,332 | -0.04(-0.89%) |
Oct 10, 2006 | 4.816 | 4.869 | 4.816 | 4.869 | 92,720 | +0.06(+1.16%) |
Oct 09, 2006 | 4.803 | 4.826 | 4.783 | 4.813 | 50,897 | +0.03(+0.53%) |
Oct 06, 2006 | 4.788 | 4.788 | 4.761 | 4.788 | 61,156 | +0.00(+0.05%) |
Oct 05, 2006 | 4.757 | 4.805 | 4.755 | 4.785 | 58,788 | -0.02(-0.37%) |
Oct 04, 2006 | 4.765 | 4.803 | 4.753 | 4.803 | 62,339 | +0.03(+0.69%) |
Oct 03, 2006 | 4.699 | 4.772 | 4.699 | 4.770 | 112,053 | -0.01(-0.11%) |
Oct 02, 2006 | 4.790 | 4.795 | 4.775 | 4.775 | 48,135 | -0.01(-0.21%) |
Sep 29, 2006 | 4.803 | 4.805 | 4.785 | 4.785 | 64,312 | -0.02(-0.37%) |
Sep 28, 2006 | 4.790 | 4.821 | 4.778 | 4.803 | 72,992 | +0.01(+0.11%) |
Sep 27, 2006 | 4.798 | 4.816 | 4.772 | 4.798 | 93,115 | -0.01(-0.26%) |
Sep 26, 2006 | 4.795 | 4.810 | 4.780 | 4.810 | 97,849 | +0.03(+0.53%) |
Sep 25, 2006 | 4.752 | 4.788 | 4.752 | 4.785 | 53,659 | +0.04(+0.75%) |
Sep 22, 2006 | 4.755 | 4.755 | 4.737 | 4.750 | 65,496 | -0.02(-0.48%) |
Sep 21, 2006 | 4.752 | 4.785 | 4.714 | 4.772 | 136,121 | +0.05(+1.07%) |
Sep 20, 2006 | 4.719 | 4.747 | 4.712 | 4.722 | 108,897 | +0.05(+0.98%) |
Sep 19, 2006 | 4.663 | 4.696 | 4.663 | 4.676 | 68,652 | +0.00(+0.05%) |
Sep 18, 2006 | 4.676 | 4.699 | 4.641 | 4.674 | 115,210 | +0.00(+0.00%) |
Sep 15, 2006 | 4.673 | 4.701 | 4.661 | 4.674 | 64,312 | +0.02(+0.38%) |
Sep 14, 2006 | 4.679 | 4.686 | 4.636 | 4.656 | 159,005 | -0.04(-0.81%) |
Sep 13, 2006 | 4.689 | 4.704 | 4.684 | 4.694 | 77,332 | +0.00(+0.00%) |
Sep 12, 2006 | 4.600 | 4.699 | 4.600 | 4.694 | 61,945 | +0.11(+2.32%) |
Sep 11, 2006 | 4.608 | 4.615 | 4.587 | 4.587 | 110,870 | -0.04(-0.82%) |
Sep 08, 2006 | 4.651 | 4.651 | 4.606 | 4.625 | 34,720 | +0.01(+0.28%) |
Sep 07, 2006 | 4.638 | 4.643 | 4.587 | 4.613 | 95,482 | -0.05(-1.14%) |
Sep 06, 2006 | 4.729 | 4.729 | 4.643 | 4.666 | 74,570 | -0.08(-1.71%) |
Sep 05, 2006 | 4.701 | 4.747 | 4.679 | 4.747 | 259,617 | +0.08(+1.79%) |
Sep 01, 2006 | 4.643 | 4.663 | 4.641 | 4.663 | 56,815 | +0.01(+0.27%) |
Aug 31, 2006 | 4.646 | 4.651 | 4.613 | 4.651 | 142,829 | +0.04(+0.93%) |
Aug 30, 2006 | 4.567 | 4.625 | 4.562 | 4.608 | 173,209 | +0.04(+0.78%) |
Aug 29, 2006 | 4.537 | 4.580 | 4.529 | 4.572 | 91,931 | +0.06(+1.29%) |
Aug 28, 2006 | 4.484 | 4.534 | 4.484 | 4.514 | 43,401 | -0.02(-0.45%) |
Aug 25, 2006 | 4.486 | 4.537 | 4.486 | 4.534 | 71,809 | +0.04(+0.79%) |
Aug 24, 2006 | 4.519 | 4.533 | 4.499 | 4.499 | 54,054 | -0.01(-0.17%) |
Aug 23, 2006 | 4.491 | 4.506 | 4.476 | 4.506 | 65,496 | +0.01(+0.11%) |
Aug 22, 2006 | 4.471 | 4.534 | 4.471 | 4.501 | 216,610 | +0.01(+0.11%) |
Aug 21, 2006 | 4.522 | 4.522 | 4.461 | 4.496 | 85,618 | -0.02(-0.34%) |
Aug 18, 2006 | 4.522 | 4.532 | 4.486 | 4.511 | 45,373 | -0.00(-0.06%) |
Aug 17, 2006 | 4.473 | 4.519 | 4.473 | 4.514 | 87,591 | +0.03(+0.68%) |
Aug 16, 2006 | 4.499 | 4.511 | 4.463 | 4.484 | 66,285 | +0.00(+0.00%) |
Aug 15, 2006 | 4.443 | 4.486 | 4.423 | 4.484 | 155,454 | +0.07(+1.55%) |
Aug 14, 2006 | 4.400 | 4.433 | 4.400 | 4.415 | 139,672 | +0.03(+0.69%) |
Aug 11, 2006 | 4.385 | 4.392 | 4.329 | 4.385 | 151,114 | -0.03(-0.57%) |
Aug 10, 2006 | 4.375 | 4.410 | 4.372 | 4.410 | 44,979 | +0.02(+0.46%) |
Aug 09, 2006 | 4.397 | 4.423 | 4.390 | 4.390 | 191,359 | +0.00(+0.09%) |
Aug 08, 2006 | 4.369 | 4.391 | 4.369 | 4.386 | 58,788 | +0.01(+0.20%) |
Aug 07, 2006 | 4.385 | 4.397 | 4.377 | 4.377 | 201,223 | -0.02(-0.46%) |
Aug 04, 2006 | 4.392 | 4.410 | 4.377 | 4.397 | 44,190 | +0.00(+0.06%) |
Aug 03, 2006 | 4.347 | 4.395 | 4.344 | 4.395 | 166,502 | +0.04(+0.93%) |
Aug 02, 2006 | 4.352 | 4.375 | 4.334 | 4.354 | 179,128 | +0.01(+0.18%) |
Aug 01, 2006 | 4.400 | 4.400 | 4.296 | 4.347 | 58,788 | -0.04(-0.92%) |
Jul 31, 2006 | 4.385 | 4.413 | 4.385 | 4.387 | 140,461 | -0.00(-0.06%) |
Jul 28, 2006 | 4.342 | 4.423 | 4.342 | 4.390 | 103,768 | +0.07(+1.58%) |
Jul 27, 2006 | 4.309 | 4.329 | 4.286 | 4.321 | 115,999 | +0.02(+0.37%) |
Jul 26, 2006 | 4.230 | 4.306 | 4.230 | 4.306 | 41,033 | +0.04(+0.94%) |
Jul 25, 2006 | 4.288 | 4.288 | 4.222 | 4.266 | 41,033 | -0.03(-0.65%) |
Jul 24, 2006 | 4.230 | 4.301 | 4.182 | 4.293 | 189,386 | +0.09(+2.11%) |
Jul 21, 2006 | 4.245 | 4.245 | 4.192 | 4.205 | 147,958 | -0.01(-0.30%) |
Jul 20, 2006 | 4.233 | 4.260 | 4.217 | 4.217 | 63,917 | +0.01(+0.18%) |
Jul 19, 2006 | 4.119 | 4.245 | 4.119 | 4.210 | 105,346 | +0.09(+2.22%) |
Jul 18, 2006 | 4.119 | 4.154 | 4.119 | 4.119 | 49,713 | +0.00(+0.00%) |
Jul 17, 2006 | 4.136 | 4.136 | 4.096 | 4.119 | 106,924 | -0.08(-1.93%) |
Jul 14, 2006 | 4.200 | 4.207 | 4.164 | 4.200 | 68,258 | -0.01(-0.30%) |
Jul 13, 2006 | 4.260 | 4.263 | 4.212 | 4.212 | 34,720 | -0.08(-1.83%) |
Jul 12, 2006 | 4.286 | 4.306 | 4.260 | 4.291 | 71,809 | +0.00(+0.06%) |
Jul 11, 2006 | 4.283 | 4.309 | 4.266 | 4.288 | 55,237 | -0.01(-0.12%) |
Jul 10, 2006 | 4.286 | 4.334 | 4.286 | 4.293 | 71,414 | -0.01(-0.18%) |
Jul 07, 2006 | 4.283 | 4.326 | 4.268 | 4.301 | 98,244 | +0.02(+0.41%) |
Jul 06, 2006 | 4.319 | 4.385 | 4.283 | 4.283 | 166,502 | -0.03(-0.59%) |
Jul 05, 2006 | 4.283 | 4.309 | 4.258 | 4.309 | 45,768 | +0.01(+0.29%) |
Jul 03, 2006 | 4.250 | 4.334 | 4.250 | 4.296 | 40,244 | +0.08(+1.80%) |
Jun 30, 2006 | 4.233 | 4.233 | 4.195 | 4.220 | 45,373 | +0.01(+0.12%) |
Jun 29, 2006 | 4.182 | 4.221 | 4.179 | 4.215 | 201,223 | +0.12(+2.91%) |
Jun 28, 2006 | 4.083 | 4.146 | 4.083 | 4.096 | 86,802 | +0.04(+1.00%) |
Jun 27, 2006 | 4.131 | 4.144 | 4.005 | 4.055 | 91,142 | -0.09(-2.14%) |
Jun 26, 2006 | 4.126 | 4.157 | 4.126 | 4.144 | 71,809 | +0.01(+0.25%) |
Jun 23, 2006 | 4.116 | 4.169 | 4.116 | 4.134 | 60,366 | -0.02(-0.43%) |
Jun 22, 2006 | 4.174 | 4.190 | 4.136 | 4.152 | 32,353 | -0.03(-0.61%) |
Jun 21, 2006 | 4.106 | 4.177 | 4.106 | 4.177 | 44,979 | +0.06(+1.54%) |
Jun 20, 2006 | 4.081 | 4.151 | 4.081 | 4.113 | 57,210 | -0.02(-0.43%) |
Jun 19, 2006 | 4.154 | 4.156 | 4.081 | 4.131 | 31,958 | -0.01(-0.35%) |
Jun 16, 2006 | 4.152 | 4.173 | 4.144 | 4.146 | 75,360 | +0.00(+0.05%) |
Jun 15, 2006 | 4.088 | 4.152 | 4.088 | 4.144 | 157,427 | +0.07(+1.62%) |
Jun 14, 2006 | 3.939 | 4.078 | 3.939 | 4.078 | 214,638 | +0.12(+2.94%) |
Jun 13, 2006 | 4.073 | 4.075 | 3.954 | 3.961 | 223,712 | -0.13(-3.16%) |
Jun 12, 2006 | 4.182 | 4.190 | 4.091 | 4.091 | 104,951 | -0.10(-2.30%) |
Jun 09, 2006 | 4.195 | 4.233 | 4.177 | 4.187 | 26,829 | +0.01(+0.24%) |
Jun 08, 2006 | 4.222 | 4.228 | 4.088 | 4.177 | 304,991 | -0.17(-3.85%) |
Jun 07, 2006 | 4.344 | 4.347 | 4.311 | 4.344 | 145,590 | -0.03(-0.64%) |
Jun 06, 2006 | 4.372 | 4.380 | 4.359 | 4.372 | 107,713 | -0.03(-0.63%) |
Jun 05, 2006 | 4.451 | 4.471 | 4.400 | 4.400 | 106,135 | -0.01(-0.12%) |
Jun 02, 2006 | 4.418 | 4.468 | 4.377 | 4.405 | 112,053 | +0.04(+0.81%) |
Jun 01, 2006 | 4.372 | 4.373 | 4.347 | 4.369 | 82,067 | -0.01(-0.17%) |
May 31, 2006 | 4.390 | 4.400 | 4.375 | 4.377 | 87,196 | +0.01(+0.12%) |
May 30, 2006 | 4.392 | 4.407 | 4.372 | 4.372 | 130,597 | -0.06(-1.27%) |
May 26, 2006 | 4.375 | 4.451 | 4.362 | 4.428 | 151,114 | +0.10(+2.36%) |
May 25, 2006 | 4.316 | 4.344 | 4.268 | 4.326 | 505,031 | +0.02(+0.47%) |
May 24, 2006 | 4.344 | 4.344 | 4.296 | 4.306 | 86,013 | -0.04(-0.93%) |
May 23, 2006 | 4.271 | 4.385 | 4.271 | 4.347 | 118,761 | +0.10(+2.45%) |
May 22, 2006 | 4.321 | 4.321 | 4.195 | 4.243 | 224,502 | -0.07(-1.70%) |
May 19, 2006 | 4.562 | 4.562 | 4.309 | 4.316 | 277,767 | -0.21(-4.70%) |
May 18, 2006 | 4.600 | 4.605 | 4.516 | 4.529 | 104,951 | -0.03(-0.61%) |
May 17, 2006 | 4.676 | 4.684 | 4.539 | 4.557 | 92,325 | -0.15(-3.18%) |
May 16, 2006 | 4.643 | 4.727 | 4.643 | 4.707 | 110,080 | +0.08(+1.75%) |
May 15, 2006 | 4.714 | 4.714 | 4.539 | 4.625 | 178,733 | -0.15(-3.13%) |
May 12, 2006 | 4.813 | 4.816 | 4.719 | 4.775 | 123,101 | -0.05(-0.95%) |
May 11, 2006 | 4.833 | 4.848 | 4.793 | 4.821 | 88,380 | +0.04(+0.85%) |
May 10, 2006 | 4.790 | 4.816 | 4.765 | 4.780 | 108,108 | -0.02(-0.47%) |
May 09, 2006 | 4.826 | 4.826 | 4.790 | 4.803 | 183,073 | +0.04(+0.85%) |
May 08, 2006 | 4.740 | 4.808 | 4.740 | 4.762 | 94,298 | +0.04(+0.80%) |
May 05, 2006 | 4.633 | 4.724 | 4.633 | 4.724 | 76,149 | +0.07(+1.41%) |
May 04, 2006 | 4.727 | 4.740 | 4.625 | 4.658 | 80,489 | -0.08(-1.66%) |
May 03, 2006 | 4.752 | 4.760 | 4.691 | 4.737 | 57,605 | +0.00(+0.00%) |
May 02, 2006 | 4.628 | 4.752 | 4.628 | 4.737 | 123,101 | +0.13(+2.92%) |