Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.470 | 3.480 | 3.350 | 3.390 | 376,041 | -0.11(-3.14%) |
Apr 27, 2007 | 3.520 | 3.550 | 3.450 | 3.500 | 286,466 | -0.04(-1.13%) |
Apr 26, 2007 | 3.550 | 3.580 | 3.450 | 3.540 | 328,381 | -0.03(-0.84%) |
Apr 25, 2007 | 3.500 | 3.570 | 3.450 | 3.570 | 246,356 | +0.08(+2.29%) |
Apr 24, 2007 | 3.410 | 3.490 | 3.400 | 3.490 | 117,608 | +0.05(+1.45%) |
Apr 23, 2007 | 3.420 | 3.470 | 3.370 | 3.440 | 196,600 | +0.02(+0.58%) |
Apr 20, 2007 | 3.500 | 3.520 | 3.400 | 3.420 | 228,642 | -0.01(-0.29%) |
Apr 19, 2007 | 3.420 | 3.470 | 3.350 | 3.430 | 189,208 | -0.02(-0.58%) |
Apr 18, 2007 | 3.540 | 3.540 | 3.430 | 3.450 | 176,685 | -0.11(-3.09%) |
Apr 17, 2007 | 3.510 | 3.570 | 3.500 | 3.560 | 186,830 | +0.03(+0.85%) |
Apr 16, 2007 | 3.450 | 3.530 | 3.450 | 3.530 | 189,613 | +0.08(+2.32%) |
Apr 13, 2007 | 3.390 | 3.450 | 3.370 | 3.450 | 184,380 | +0.07(+2.07%) |
Apr 12, 2007 | 3.400 | 3.400 | 3.350 | 3.380 | 213,274 | -0.01(-0.29%) |
Apr 11, 2007 | 3.410 | 3.420 | 3.370 | 3.390 | 301,946 | +0.00(+0.00%) |
Apr 10, 2007 | 3.360 | 3.450 | 3.300 | 3.390 | 562,536 | +0.02(+0.59%) |
Apr 09, 2007 | 3.380 | 3.420 | 3.350 | 3.370 | 207,416 | -0.02(-0.59%) |
Apr 05, 2007 | 3.310 | 3.420 | 3.310 | 3.390 | 273,680 | +0.05(+1.50%) |
Apr 04, 2007 | 3.380 | 3.412 | 3.330 | 3.340 | 232,725 | -0.04(-1.18%) |
Apr 03, 2007 | 3.400 | 3.450 | 3.380 | 3.380 | 223,711 | -0.02(-0.59%) |
Apr 02, 2007 | 3.370 | 3.400 | 3.350 | 3.400 | 134,872 | +0.02(+0.59%) |
Mar 30, 2007 | 3.370 | 3.400 | 3.340 | 3.380 | 251,921 | +0.03(+0.90%) |
Mar 29, 2007 | 3.450 | 3.480 | 3.270 | 3.350 | 253,418 | -0.08(-2.33%) |
Mar 28, 2007 | 3.430 | 3.450 | 3.400 | 3.430 | 196,621 | -0.02(-0.58%) |
Mar 27, 2007 | 3.520 | 3.520 | 3.440 | 3.450 | 252,410 | -0.09(-2.54%) |
Mar 26, 2007 | 3.500 | 3.550 | 3.430 | 3.540 | 207,088 | +0.02(+0.57%) |
Mar 23, 2007 | 3.370 | 3.530 | 3.370 | 3.520 | 332,185 | +0.09(+2.62%) |
Mar 22, 2007 | 3.550 | 3.550 | 3.410 | 3.430 | 251,514 | -0.15(-4.19%) |
Mar 21, 2007 | 3.440 | 3.600 | 3.360 | 3.580 | 235,950 | +0.15(+4.37%) |
Mar 20, 2007 | 3.300 | 3.460 | 3.300 | 3.430 | 266,095 | +0.10(+3.00%) |
Mar 19, 2007 | 3.550 | 3.560 | 3.280 | 3.330 | 492,272 | -0.21(-5.93%) |
Mar 16, 2007 | 3.490 | 3.570 | 3.410 | 3.540 | 808,787 | +0.04(+1.14%) |
Mar 15, 2007 | 3.410 | 3.520 | 3.350 | 3.500 | 401,558 | +0.10(+2.94%) |
Mar 14, 2007 | 3.320 | 3.400 | 3.280 | 3.400 | 380,353 | +0.05(+1.49%) |
Mar 13, 2007 | 3.410 | 3.420 | 3.280 | 3.350 | 532,055 | -0.06(-1.76%) |
Mar 12, 2007 | 3.350 | 3.440 | 3.290 | 3.410 | 436,179 | +0.10(+3.02%) |
Mar 09, 2007 | 3.370 | 3.460 | 3.280 | 3.310 | 290,427 | -0.03(-0.90%) |
Mar 08, 2007 | 3.400 | 3.460 | 3.320 | 3.340 | 328,033 | -0.03(-0.89%) |
Mar 07, 2007 | 3.270 | 3.400 | 3.270 | 3.370 | 470,926 | +0.11(+3.37%) |
Mar 06, 2007 | 3.470 | 3.570 | 3.180 | 3.260 | 901,004 | -0.20(-5.78%) |
Mar 05, 2007 | 3.460 | 3.570 | 3.450 | 3.460 | 349,665 | +0.00(+0.00%) |
Mar 02, 2007 | 3.540 | 3.580 | 3.400 | 3.460 | 476,662 | -0.10(-2.81%) |
Mar 01, 2007 | 3.600 | 3.650 | 3.490 | 3.560 | 237,545 | -0.05(-1.39%) |
Feb 28, 2007 | 3.630 | 3.700 | 3.590 | 3.610 | 478,059 | +0.00(+0.00%) |
Feb 27, 2007 | 3.850 | 3.850 | 3.590 | 3.610 | 463,585 | -0.24(-6.23%) |
Feb 26, 2007 | 3.850 | 3.920 | 3.820 | 3.850 | 222,599 | +0.00(+0.00%) |
Feb 23, 2007 | 3.900 | 3.930 | 3.830 | 3.850 | 414,410 | -0.02(-0.52%) |
Feb 22, 2007 | 3.900 | 3.950 | 3.850 | 3.870 | 433,810 | -0.07(-1.78%) |
Feb 21, 2007 | 3.920 | 3.970 | 3.870 | 3.940 | 157,780 | +0.02(+0.51%) |
Feb 20, 2007 | 3.800 | 3.940 | 3.770 | 3.920 | 183,107 | +0.10(+2.62%) |
Feb 16, 2007 | 3.840 | 3.860 | 3.710 | 3.820 | 228,914 | -0.02(-0.52%) |
Feb 15, 2007 | 3.870 | 3.900 | 3.800 | 3.840 | 257,276 | +0.04(+1.05%) |
Feb 14, 2007 | 3.930 | 3.970 | 3.790 | 3.800 | 414,819 | -0.13(-3.31%) |
Feb 13, 2007 | 3.920 | 3.950 | 3.880 | 3.930 | 199,217 | +0.01(+0.26%) |
Feb 12, 2007 | 4.040 | 4.040 | 3.880 | 3.920 | 221,976 | -0.05(-1.26%) |
Feb 09, 2007 | 3.930 | 4.000 | 3.910 | 3.970 | 201,849 | +0.02(+0.51%) |
Feb 08, 2007 | 4.000 | 4.040 | 3.930 | 3.950 | 155,654 | -0.08(-1.99%) |
Feb 07, 2007 | 4.020 | 4.050 | 3.900 | 4.030 | 209,219 | +0.01(+0.25%) |
Feb 06, 2007 | 3.950 | 4.030 | 3.880 | 4.020 | 319,174 | +0.07(+1.77%) |
Feb 05, 2007 | 3.930 | 3.980 | 3.870 | 3.950 | 341,353 | +0.02(+0.51%) |
Feb 02, 2007 | 3.980 | 4.080 | 3.900 | 3.930 | 403,997 | -0.02(-0.51%) |
Feb 01, 2007 | 3.860 | 3.950 | 3.860 | 3.950 | 213,810 | +0.09(+2.33%) |
Jan 31, 2007 | 3.850 | 3.940 | 3.850 | 3.860 | 198,679 | -0.02(-0.52%) |
Jan 30, 2007 | 3.970 | 3.970 | 3.860 | 3.880 | 272,344 | -0.10(-2.51%) |
Jan 29, 2007 | 3.960 | 4.060 | 3.950 | 3.980 | 278,789 | +0.03(+0.76%) |
Jan 26, 2007 | 3.980 | 4.060 | 3.890 | 3.950 | 372,136 | -0.01(-0.25%) |
Jan 25, 2007 | 4.050 | 4.190 | 3.910 | 3.960 | 615,645 | -0.06(-1.49%) |
Jan 24, 2007 | 3.810 | 4.090 | 3.800 | 4.020 | 687,231 | +0.22(+5.79%) |
Jan 23, 2007 | 3.740 | 3.820 | 3.710 | 3.800 | 613,872 | +0.15(+4.11%) |
Jan 22, 2007 | 3.660 | 3.700 | 3.610 | 3.650 | 411,851 | +0.00(+0.00%) |
Jan 19, 2007 | 3.550 | 3.670 | 3.520 | 3.650 | 277,746 | +0.09(+2.53%) |
Jan 18, 2007 | 3.600 | 3.630 | 3.550 | 3.560 | 311,061 | -0.07(-1.93%) |
Jan 17, 2007 | 3.710 | 3.740 | 3.610 | 3.630 | 285,077 | -0.08(-2.16%) |
Jan 16, 2007 | 3.750 | 3.780 | 3.640 | 3.710 | 473,343 | -0.03(-0.80%) |
Jan 12, 2007 | 3.680 | 3.740 | 3.680 | 3.740 | 380,180 | +0.09(+2.47%) |
Jan 11, 2007 | 3.600 | 3.720 | 3.600 | 3.650 | 345,936 | +0.06(+1.67%) |
Jan 10, 2007 | 3.630 | 3.640 | 3.550 | 3.590 | 235,192 | -0.07(-1.91%) |
Jan 09, 2007 | 3.630 | 3.670 | 3.510 | 3.660 | 406,371 | +0.02(+0.55%) |
Jan 08, 2007 | 3.500 | 3.680 | 3.480 | 3.640 | 474,537 | +0.12(+3.41%) |
Jan 05, 2007 | 3.630 | 3.650 | 3.510 | 3.520 | 438,014 | -0.15(-4.09%) |
Jan 04, 2007 | 3.590 | 3.690 | 3.510 | 3.670 | 276,752 | +0.08(+2.23%) |
Jan 03, 2007 | 3.610 | 3.630 | 3.510 | 3.590 | 368,062 | +0.02(+0.56%) |
Dec 29, 2006 | 3.480 | 3.610 | 3.480 | 3.570 | 588,244 | +0.07(+2.00%) |
Dec 28, 2006 | 3.420 | 3.560 | 3.420 | 3.500 | 619,514 | +0.06(+1.74%) |
Dec 27, 2006 | 3.460 | 3.520 | 3.430 | 3.440 | 398,534 | +0.02(+0.58%) |
Dec 26, 2006 | 3.340 | 3.460 | 3.340 | 3.420 | 384,396 | +0.08(+2.40%) |
Dec 22, 2006 | 3.370 | 3.370 | 3.320 | 3.340 | 283,002 | -0.03(-0.89%) |
Dec 21, 2006 | 3.420 | 3.460 | 3.330 | 3.370 | 364,713 | -0.07(-2.03%) |
Dec 20, 2006 | 3.490 | 3.490 | 3.410 | 3.440 | 427,972 | -0.01(-0.29%) |
Dec 19, 2006 | 3.450 | 3.500 | 3.420 | 3.450 | 335,425 | -0.06(-1.71%) |
Dec 18, 2006 | 3.450 | 3.580 | 3.370 | 3.510 | 989,359 | +0.01(+0.29%) |
Dec 15, 2006 | 3.460 | 3.580 | 3.440 | 3.500 | 667,125 | +0.04(+1.16%) |
Dec 14, 2006 | 3.410 | 3.550 | 3.410 | 3.460 | 343,578 | +0.05(+1.47%) |
Dec 13, 2006 | 3.410 | 3.450 | 3.370 | 3.410 | 375,683 | +0.00(+0.00%) |
Dec 12, 2006 | 3.400 | 3.440 | 3.390 | 3.410 | 353,259 | -0.01(-0.29%) |
Dec 11, 2006 | 3.450 | 3.490 | 3.380 | 3.420 | 506,841 | -0.03(-0.87%) |
Dec 08, 2006 | 3.500 | 3.550 | 3.450 | 3.450 | 272,456 | -0.05(-1.43%) |
Dec 07, 2006 | 3.530 | 3.540 | 3.500 | 3.500 | 185,341 | -0.03(-0.85%) |
Dec 06, 2006 | 3.580 | 3.600 | 3.500 | 3.530 | 226,073 | -0.07(-1.94%) |
Dec 05, 2006 | 3.600 | 3.640 | 3.580 | 3.600 | 218,603 | -0.01(-0.28%) |
Dec 04, 2006 | 3.660 | 3.660 | 3.570 | 3.610 | 222,501 | -0.06(-1.63%) |
Dec 01, 2006 | 3.650 | 3.670 | 3.600 | 3.670 | 351,364 | +0.05(+1.38%) |
Nov 30, 2006 | 3.500 | 3.720 | 3.500 | 3.620 | 844,900 | +0.13(+3.72%) |
Nov 29, 2006 | 3.450 | 3.500 | 3.410 | 3.490 | 418,312 | +0.08(+2.35%) |
Nov 28, 2006 | 3.330 | 3.440 | 3.300 | 3.410 | 291,340 | +0.04(+1.19%) |
Nov 27, 2006 | 3.410 | 3.450 | 3.340 | 3.370 | 453,890 | -0.08(-2.32%) |
Nov 24, 2006 | 3.400 | 3.450 | 3.360 | 3.450 | 85,493 | +0.01(+0.29%) |
Nov 22, 2006 | 3.490 | 3.560 | 3.346 | 3.440 | 574,488 | -0.08(-2.27%) |
Nov 21, 2006 | 3.600 | 3.600 | 3.520 | 3.520 | 727,998 | -0.12(-3.30%) |
Nov 20, 2006 | 3.660 | 3.680 | 3.590 | 3.640 | 230,461 | -0.03(-0.82%) |
Nov 17, 2006 | 3.610 | 3.680 | 3.500 | 3.670 | 661,050 | +0.07(+1.94%) |
Nov 16, 2006 | 3.700 | 3.700 | 3.590 | 3.600 | 186,537 | -0.10(-2.70%) |
Nov 15, 2006 | 3.700 | 3.740 | 3.600 | 3.700 | 432,130 | +0.00(+0.00%) |
Nov 14, 2006 | 3.680 | 3.700 | 3.570 | 3.700 | 240,873 | +0.02(+0.54%) |
Nov 13, 2006 | 3.530 | 3.680 | 3.530 | 3.680 | 310,912 | +0.12(+3.37%) |
Nov 10, 2006 | 3.540 | 3.590 | 3.470 | 3.560 | 256,008 | +0.03(+0.85%) |
Nov 09, 2006 | 3.610 | 3.650 | 3.430 | 3.530 | 386,298 | -0.10(-2.75%) |
Nov 08, 2006 | 3.520 | 3.650 | 3.480 | 3.630 | 303,585 | +0.06(+1.68%) |
Nov 07, 2006 | 3.340 | 3.700 | 3.310 | 3.570 | 1,373,836 | +0.20(+5.93%) |
Nov 06, 2006 | 3.360 | 3.440 | 3.270 | 3.370 | 438,745 | +0.08(+2.43%) |
Nov 03, 2006 | 3.250 | 3.380 | 3.250 | 3.290 | 277,099 | +0.04(+1.23%) |
Nov 02, 2006 | 3.300 | 3.330 | 3.250 | 3.250 | 378,314 | -0.08(-2.40%) |
Nov 01, 2006 | 3.500 | 3.550 | 3.310 | 3.330 | 610,415 | -0.24(-6.72%) |
Oct 31, 2006 | 3.500 | 3.580 | 3.460 | 3.570 | 241,258 | +0.05(+1.42%) |
Oct 30, 2006 | 3.400 | 3.610 | 3.400 | 3.520 | 190,060 | +0.08(+2.33%) |
Oct 27, 2006 | 3.600 | 3.600 | 3.410 | 3.440 | 192,823 | -0.14(-3.91%) |
Oct 26, 2006 | 3.450 | 3.580 | 3.360 | 3.580 | 343,015 | +0.15(+4.37%) |
Oct 25, 2006 | 3.350 | 3.440 | 3.330 | 3.430 | 284,685 | +0.08(+2.39%) |
Oct 24, 2006 | 3.330 | 3.370 | 3.300 | 3.350 | 269,865 | +0.00(+0.00%) |
Oct 23, 2006 | 3.430 | 3.520 | 3.320 | 3.350 | 432,174 | -0.11(-3.18%) |
Oct 20, 2006 | 3.500 | 3.510 | 3.370 | 3.460 | 267,346 | -0.01(-0.29%) |
Oct 19, 2006 | 3.420 | 3.490 | 3.360 | 3.470 | 204,366 | +0.04(+1.17%) |
Oct 18, 2006 | 3.590 | 3.660 | 3.400 | 3.430 | 233,145 | -0.16(-4.46%) |
Oct 17, 2006 | 3.600 | 3.630 | 3.400 | 3.590 | 351,600 | -0.04(-1.10%) |
Oct 16, 2006 | 3.530 | 3.700 | 3.530 | 3.630 | 531,547 | +0.07(+1.97%) |
Oct 13, 2006 | 3.530 | 3.580 | 3.440 | 3.560 | 421,131 | +0.05(+1.42%) |
Oct 12, 2006 | 3.300 | 3.520 | 3.300 | 3.510 | 307,450 | +0.21(+6.36%) |
Oct 11, 2006 | 3.220 | 3.320 | 3.190 | 3.300 | 305,355 | +0.08(+2.48%) |
Oct 10, 2006 | 3.230 | 3.380 | 3.190 | 3.220 | 279,553 | -0.02(-0.62%) |
Oct 09, 2006 | 3.200 | 3.250 | 3.160 | 3.240 | 277,607 | +0.02(+0.62%) |
Oct 06, 2006 | 3.190 | 3.270 | 3.190 | 3.220 | 326,543 | +0.01(+0.31%) |
Oct 05, 2006 | 3.390 | 3.400 | 3.160 | 3.210 | 905,237 | -0.25(-7.23%) |
Oct 04, 2006 | 3.290 | 3.480 | 3.250 | 3.460 | 257,539 | +0.15(+4.53%) |
Oct 03, 2006 | 3.300 | 3.420 | 3.250 | 3.310 | 241,514 | +0.02(+0.61%) |
Oct 02, 2006 | 3.340 | 3.380 | 3.280 | 3.290 | 156,404 | -0.06(-1.79%) |
Sep 29, 2006 | 3.430 | 3.430 | 3.340 | 3.350 | 299,556 | -0.05(-1.47%) |
Sep 28, 2006 | 3.480 | 3.480 | 3.370 | 3.400 | 280,849 | -0.07(-2.02%) |
Sep 27, 2006 | 3.470 | 3.480 | 3.390 | 3.470 | 231,814 | -0.03(-0.86%) |
Sep 26, 2006 | 3.510 | 3.600 | 3.390 | 3.500 | 250,939 | +0.00(+0.00%) |
Sep 25, 2006 | 3.360 | 3.580 | 3.340 | 3.500 | 204,725 | +0.16(+4.79%) |
Sep 22, 2006 | 3.460 | 3.480 | 3.320 | 3.340 | 357,549 | -0.14(-4.02%) |
Sep 21, 2006 | 3.560 | 3.640 | 3.470 | 3.480 | 297,187 | -0.06(-1.69%) |
Sep 20, 2006 | 3.500 | 3.620 | 3.500 | 3.540 | 243,007 | +0.05(+1.43%) |
Sep 19, 2006 | 3.670 | 3.670 | 3.430 | 3.490 | 376,758 | -0.19(-5.16%) |
Sep 18, 2006 | 3.700 | 3.760 | 3.660 | 3.680 | 167,693 | -0.07(-1.87%) |
Sep 15, 2006 | 3.850 | 3.890 | 3.710 | 3.750 | 572,850 | -0.07(-1.83%) |
Sep 14, 2006 | 3.770 | 3.830 | 3.690 | 3.820 | 234,840 | +0.05(+1.33%) |
Sep 13, 2006 | 3.750 | 3.792 | 3.620 | 3.770 | 367,144 | +0.02(+0.53%) |
Sep 12, 2006 | 3.550 | 3.750 | 3.550 | 3.750 | 248,461 | +0.17(+4.75%) |
Sep 11, 2006 | 3.440 | 3.650 | 3.440 | 3.580 | 230,174 | +0.11(+3.17%) |
Sep 08, 2006 | 3.480 | 3.500 | 3.410 | 3.470 | 192,296 | -0.03(-0.86%) |
Sep 07, 2006 | 3.460 | 3.540 | 3.420 | 3.500 | 467,000 | +0.01(+0.29%) |
Sep 06, 2006 | 3.710 | 3.710 | 3.490 | 3.490 | 420,702 | -0.26(-6.93%) |
Sep 05, 2006 | 3.690 | 3.760 | 3.600 | 3.750 | 319,495 | +0.10(+2.74%) |
Sep 01, 2006 | 3.790 | 3.810 | 3.640 | 3.650 | 372,768 | -0.10(-2.67%) |
Aug 31, 2006 | 3.800 | 3.840 | 3.738 | 3.750 | 355,645 | -0.03(-0.79%) |
Aug 30, 2006 | 3.550 | 3.780 | 3.530 | 3.780 | 431,941 | +0.26(+7.39%) |
Aug 29, 2006 | 3.350 | 3.540 | 3.320 | 3.520 | 288,957 | +0.15(+4.45%) |
Aug 28, 2006 | 3.440 | 3.440 | 3.340 | 3.370 | 275,991 | -0.03(-0.88%) |
Aug 25, 2006 | 3.370 | 3.520 | 3.340 | 3.400 | 138,092 | +0.01(+0.29%) |
Aug 24, 2006 | 3.490 | 3.550 | 3.350 | 3.390 | 287,851 | -0.11(-3.14%) |
Aug 23, 2006 | 3.630 | 3.670 | 3.460 | 3.500 | 310,996 | -0.11(-3.05%) |
Aug 22, 2006 | 3.570 | 3.680 | 3.550 | 3.610 | 162,766 | +0.02(+0.56%) |
Aug 21, 2006 | 3.640 | 3.680 | 3.500 | 3.590 | 187,330 | -0.05(-1.37%) |
Aug 18, 2006 | 3.750 | 3.750 | 3.530 | 3.640 | 313,401 | -0.08(-2.15%) |
Aug 17, 2006 | 3.590 | 3.750 | 3.470 | 3.720 | 626,364 | +0.15(+4.20%) |
Aug 16, 2006 | 3.330 | 3.590 | 3.330 | 3.570 | 574,088 | +0.29(+8.84%) |
Aug 15, 2006 | 3.230 | 3.340 | 3.180 | 3.280 | 443,168 | +0.10(+3.14%) |
Aug 14, 2006 | 3.160 | 3.230 | 3.110 | 3.180 | 322,788 | +0.06(+1.92%) |
Aug 11, 2006 | 3.140 | 3.150 | 3.070 | 3.120 | 394,143 | -0.01(-0.32%) |
Aug 10, 2006 | 3.110 | 3.150 | 3.050 | 3.130 | 452,952 | +0.03(+0.97%) |
Aug 09, 2006 | 3.100 | 3.200 | 3.000 | 3.100 | 976,811 | -0.11(-3.43%) |
Aug 08, 2006 | 3.140 | 3.280 | 3.110 | 3.210 | 622,923 | +0.05(+1.58%) |
Aug 07, 2006 | 3.160 | 3.200 | 3.130 | 3.160 | 232,111 | -0.04(-1.25%) |
Aug 04, 2006 | 3.300 | 3.300 | 3.150 | 3.200 | 342,232 | -0.01(-0.31%) |
Aug 03, 2006 | 3.160 | 3.250 | 3.110 | 3.210 | 355,041 | +0.01(+0.31%) |
Aug 02, 2006 | 3.110 | 3.230 | 3.070 | 3.200 | 344,000 | +0.09(+2.89%) |
Aug 01, 2006 | 3.280 | 3.290 | 3.050 | 3.110 | 548,730 | -0.21(-6.33%) |
Jul 31, 2006 | 3.100 | 3.360 | 3.060 | 3.320 | 797,210 | +0.21(+6.75%) |
Jul 28, 2006 | 3.090 | 3.250 | 3.090 | 3.110 | 613,860 | +0.03(+0.97%) |
Jul 27, 2006 | 3.170 | 3.280 | 3.070 | 3.080 | 419,029 | -0.05(-1.60%) |
Jul 26, 2006 | 3.250 | 3.250 | 3.120 | 3.130 | 407,013 | -0.11(-3.40%) |
Jul 25, 2006 | 3.270 | 3.350 | 3.230 | 3.240 | 459,484 | -0.04(-1.22%) |
Jul 24, 2006 | 3.230 | 3.370 | 3.210 | 3.280 | 334,916 | +0.05(+1.55%) |
Jul 21, 2006 | 3.060 | 3.270 | 3.000 | 3.230 | 631,003 | +0.15(+4.87%) |
Jul 20, 2006 | 3.300 | 3.400 | 3.070 | 3.080 | 431,782 | -0.22(-6.67%) |
Jul 19, 2006 | 3.200 | 3.330 | 3.180 | 3.300 | 449,966 | +0.11(+3.45%) |
Jul 18, 2006 | 3.210 | 3.332 | 3.100 | 3.190 | 387,406 | -0.01(-0.31%) |
Jul 17, 2006 | 3.250 | 3.310 | 3.100 | 3.200 | 267,195 | -0.06(-1.84%) |
Jul 14, 2006 | 3.250 | 3.370 | 3.120 | 3.260 | 421,623 | +0.02(+0.62%) |
Jul 13, 2006 | 3.420 | 3.420 | 3.220 | 3.240 | 564,893 | -0.20(-5.81%) |
Jul 12, 2006 | 3.600 | 3.640 | 3.440 | 3.440 | 393,102 | -0.17(-4.71%) |
Jul 11, 2006 | 3.390 | 3.610 | 3.340 | 3.610 | 425,792 | +0.21(+6.18%) |
Jul 10, 2006 | 3.460 | 3.500 | 3.360 | 3.400 | 238,904 | -0.06(-1.73%) |
Jul 07, 2006 | 3.550 | 3.590 | 3.450 | 3.460 | 340,006 | -0.13(-3.62%) |
Jul 06, 2006 | 3.510 | 3.680 | 3.510 | 3.590 | 570,616 | +0.09(+2.57%) |
Jul 05, 2006 | 3.640 | 3.680 | 3.500 | 3.500 | 946,875 | -0.18(-4.89%) |
Jul 03, 2006 | 3.640 | 3.710 | 3.610 | 3.680 | 268,228 | +0.07(+1.94%) |
Jun 30, 2006 | 3.560 | 3.620 | 3.480 | 3.610 | 2,432,033 | +0.02(+0.56%) |
Jun 29, 2006 | 3.540 | 3.610 | 3.390 | 3.590 | 1,326,500 | +0.03(+0.84%) |
Jun 28, 2006 | 3.600 | 3.710 | 3.500 | 3.560 | 1,146,347 | -0.04(-1.11%) |
Jun 27, 2006 | 3.850 | 3.890 | 3.600 | 3.600 | 1,225,829 | -0.27(-6.98%) |
Jun 26, 2006 | 3.950 | 4.070 | 3.850 | 3.870 | 475,100 | -0.06(-1.53%) |
Jun 23, 2006 | 3.850 | 3.980 | 3.830 | 3.930 | 309,206 | +0.07(+1.81%) |
Jun 22, 2006 | 3.830 | 3.980 | 3.810 | 3.860 | 424,830 | -0.01(-0.26%) |
Jun 21, 2006 | 3.840 | 3.920 | 3.680 | 3.870 | 389,285 | +0.02(+0.52%) |
Jun 20, 2006 | 3.870 | 3.980 | 3.850 | 3.850 | 383,484 | -0.02(-0.52%) |
Jun 19, 2006 | 4.120 | 4.140 | 3.840 | 3.870 | 644,367 | -0.23(-5.61%) |
Jun 16, 2006 | 4.140 | 4.180 | 4.030 | 4.100 | 1,058,654 | -0.05(-1.20%) |
Jun 15, 2006 | 4.000 | 4.200 | 4.000 | 4.150 | 415,764 | +0.17(+4.27%) |
Jun 14, 2006 | 3.960 | 4.060 | 3.930 | 3.980 | 288,875 | -0.03(-0.75%) |
Jun 13, 2006 | 4.050 | 4.140 | 3.960 | 4.010 | 435,097 | -0.01(-0.25%) |
Jun 12, 2006 | 4.080 | 4.090 | 3.990 | 4.020 | 404,358 | -0.07(-1.71%) |
Jun 09, 2006 | 4.250 | 4.330 | 4.090 | 4.090 | 317,976 | -0.14(-3.31%) |
Jun 08, 2006 | 4.190 | 4.300 | 4.020 | 4.230 | 527,996 | +0.03(+0.71%) |
Jun 07, 2006 | 4.280 | 4.330 | 4.200 | 4.200 | 335,897 | -0.04(-0.94%) |
Jun 06, 2006 | 4.220 | 4.340 | 4.180 | 4.240 | 436,711 | +0.03(+0.71%) |
Jun 05, 2006 | 4.330 | 4.500 | 4.200 | 4.210 | 772,428 | -0.16(-3.66%) |
Jun 02, 2006 | 4.640 | 4.640 | 4.330 | 4.370 | 490,660 | -0.18(-3.96%) |
Jun 01, 2006 | 4.460 | 4.590 | 4.360 | 4.550 | 442,516 | +0.09(+2.02%) |
May 31, 2006 | 4.380 | 4.590 | 4.350 | 4.460 | 511,170 | +0.08(+1.83%) |
May 30, 2006 | 4.800 | 4.800 | 4.360 | 4.380 | 789,548 | -0.45(-9.32%) |
May 26, 2006 | 4.690 | 4.910 | 4.610 | 4.830 | 748,442 | +0.13(+2.77%) |
May 25, 2006 | 4.520 | 4.800 | 4.500 | 4.700 | 792,689 | +0.25(+5.62%) |
May 24, 2006 | 4.260 | 4.470 | 4.190 | 4.450 | 1,395,978 | +0.20(+4.71%) |
May 23, 2006 | 4.080 | 4.250 | 4.000 | 4.250 | 1,267,531 | +0.21(+5.20%) |
May 22, 2006 | 4.040 | 4.090 | 3.970 | 4.040 | 659,176 | -0.05(-1.22%) |
May 19, 2006 | 4.020 | 4.140 | 3.950 | 4.090 | 586,109 | +0.10(+2.51%) |
May 18, 2006 | 4.040 | 4.150 | 3.970 | 3.990 | 715,988 | -0.01(-0.25%) |
May 17, 2006 | 4.080 | 4.080 | 3.950 | 4.000 | 621,556 | -0.06(-1.48%) |
May 16, 2006 | 4.000 | 4.120 | 3.990 | 4.060 | 652,274 | +0.06(+1.50%) |
May 15, 2006 | 4.220 | 4.230 | 3.950 | 4.000 | 1,452,460 | -0.26(-6.10%) |
May 12, 2006 | 4.500 | 4.500 | 4.240 | 4.260 | 1,057,621 | -0.26(-5.75%) |
May 11, 2006 | 4.780 | 4.820 | 4.400 | 4.520 | 1,393,078 | -0.26(-5.44%) |
May 10, 2006 | 5.500 | 5.501 | 4.710 | 4.780 | 1,372,703 | -0.76(-13.72%) |
May 09, 2006 | 5.550 | 5.630 | 5.120 | 5.540 | 690,147 | +0.03(+0.54%) |
May 08, 2006 | 5.650 | 5.650 | 5.460 | 5.510 | 516,537 | -0.11(-1.96%) |
May 05, 2006 | 5.650 | 5.740 | 5.570 | 5.620 | 668,307 | -0.03(-0.53%) |
May 04, 2006 | 5.490 | 5.670 | 5.480 | 5.650 | 383,196 | +0.19(+3.48%) |
May 03, 2006 | 5.500 | 5.510 | 5.350 | 5.460 | 531,544 | +0.03(+0.55%) |
May 02, 2006 | 5.380 | 5.460 | 5.270 | 5.430 | 496,705 | +0.05(+0.93%) |