Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.510 | 3.660 | 3.500 | 3.510 | 371,154 | -0.01(-0.28%) |
Apr 27, 2007 | 3.500 | 3.540 | 3.500 | 3.520 | 103,186 | +0.02(+0.57%) |
Apr 26, 2007 | 3.550 | 3.550 | 3.500 | 3.500 | 166,749 | -0.08(-2.23%) |
Apr 25, 2007 | 3.500 | 3.580 | 3.470 | 3.580 | 116,834 | +0.13(+3.77%) |
Apr 24, 2007 | 3.590 | 3.590 | 3.440 | 3.450 | 125,654 | -0.14(-3.90%) |
Apr 23, 2007 | 3.480 | 3.590 | 3.410 | 3.590 | 250,508 | +0.11(+3.16%) |
Apr 20, 2007 | 3.540 | 3.540 | 3.470 | 3.480 | 209,072 | +0.04(+1.16%) |
Apr 19, 2007 | 3.490 | 3.490 | 3.400 | 3.440 | 171,605 | -0.12(-3.37%) |
Apr 18, 2007 | 3.640 | 3.640 | 3.530 | 3.560 | 304,660 | -0.09(-2.47%) |
Apr 17, 2007 | 3.400 | 3.650 | 3.380 | 3.650 | 654,634 | +0.28(+8.31%) |
Apr 16, 2007 | 3.420 | 3.450 | 3.320 | 3.370 | 148,542 | -0.04(-1.17%) |
Apr 13, 2007 | 3.430 | 3.440 | 3.360 | 3.410 | 196,278 | +0.01(+0.29%) |
Apr 12, 2007 | 3.430 | 3.430 | 3.350 | 3.400 | 151,617 | +0.00(+0.00%) |
Apr 11, 2007 | 3.500 | 3.580 | 3.360 | 3.400 | 304,439 | -0.04(-1.16%) |
Apr 10, 2007 | 3.500 | 3.520 | 3.400 | 3.440 | 485,746 | +0.00(+0.00%) |
Apr 09, 2007 | 3.330 | 3.500 | 3.330 | 3.440 | 375,236 | +0.14(+4.24%) |
Apr 05, 2007 | 3.350 | 3.350 | 3.250 | 3.300 | 705,572 | -0.06(-1.79%) |
Apr 04, 2007 | 3.350 | 3.410 | 3.300 | 3.360 | 589,453 | +0.06(+1.82%) |
Apr 03, 2007 | 3.060 | 3.320 | 3.040 | 3.300 | 650,857 | +0.31(+10.37%) |
Apr 02, 2007 | 3.000 | 3.020 | 2.970 | 2.990 | 69,306 | -0.03(-0.99%) |
Mar 30, 2007 | 3.080 | 3.080 | 3.010 | 3.020 | 152,226 | -0.03(-0.98%) |
Mar 29, 2007 | 3.050 | 3.060 | 3.010 | 3.050 | 90,383 | +0.03(+0.99%) |
Mar 28, 2007 | 3.060 | 3.060 | 3.000 | 3.020 | 45,952 | -0.05(-1.63%) |
Mar 27, 2007 | 3.100 | 3.100 | 3.030 | 3.070 | 203,818 | -0.03(-0.97%) |
Mar 26, 2007 | 3.020 | 3.100 | 3.020 | 3.100 | 127,650 | +0.09(+2.99%) |
Mar 23, 2007 | 3.080 | 3.100 | 3.000 | 3.010 | 249,526 | -0.04(-1.31%) |
Mar 22, 2007 | 3.010 | 3.070 | 2.990 | 3.050 | 67,780 | +0.08(+2.69%) |
Mar 21, 2007 | 2.920 | 3.000 | 2.920 | 2.970 | 56,444 | +0.05(+1.71%) |
Mar 20, 2007 | 3.010 | 3.020 | 2.920 | 2.920 | 118,039 | -0.11(-3.63%) |
Mar 19, 2007 | 3.160 | 3.160 | 2.980 | 3.030 | 79,434 | +0.01(+0.33%) |
Mar 16, 2007 | 3.080 | 3.200 | 3.000 | 3.020 | 276,956 | -0.04(-1.31%) |
Mar 15, 2007 | 3.070 | 3.070 | 3.020 | 3.060 | 59,426 | +0.11(+3.73%) |
Mar 14, 2007 | 2.910 | 2.960 | 2.870 | 2.950 | 116,134 | -0.04(-1.34%) |
Mar 13, 2007 | 3.100 | 3.100 | 2.980 | 2.990 | 88,341 | -0.10(-3.24%) |
Mar 12, 2007 | 3.090 | 3.090 | 3.020 | 3.090 | 71,889 | +0.01(+0.32%) |
Mar 09, 2007 | 3.080 | 3.100 | 3.030 | 3.080 | 86,500 | +0.00(+0.00%) |
Mar 08, 2007 | 3.030 | 3.100 | 3.030 | 3.080 | 122,550 | +0.09(+3.01%) |
Mar 07, 2007 | 3.070 | 3.070 | 2.990 | 2.990 | 91,043 | -0.02(-0.66%) |
Mar 06, 2007 | 3.000 | 3.050 | 2.970 | 3.010 | 130,753 | +0.07(+2.38%) |
Mar 05, 2007 | 2.890 | 2.990 | 2.700 | 2.940 | 220,551 | -0.04(-1.34%) |
Mar 02, 2007 | 3.100 | 3.100 | 2.960 | 2.980 | 144,976 | -0.11(-3.56%) |
Mar 01, 2007 | 3.150 | 3.150 | 3.010 | 3.090 | 97,248 | -0.09(-2.83%) |
Feb 28, 2007 | 3.090 | 3.190 | 3.010 | 3.180 | 196,104 | +0.13(+4.26%) |
Feb 27, 2007 | 3.300 | 3.300 | 2.990 | 3.050 | 790,610 | -0.29(-8.68%) |
Feb 26, 2007 | 3.290 | 3.340 | 3.270 | 3.340 | 175,992 | +0.07(+2.14%) |
Feb 23, 2007 | 3.200 | 3.270 | 3.200 | 3.270 | 413,864 | +0.06(+1.87%) |
Feb 22, 2007 | 3.250 | 3.270 | 3.180 | 3.210 | 238,083 | +0.00(+0.00%) |
Feb 21, 2007 | 3.180 | 3.230 | 3.130 | 3.210 | 158,700 | +0.01(+0.31%) |
Feb 20, 2007 | 3.200 | 3.200 | 3.080 | 3.200 | 183,822 | +0.14(+4.58%) |
Feb 16, 2007 | 3.050 | 3.090 | 3.050 | 3.060 | 99,216 | +0.00(+0.00%) |
Feb 15, 2007 | 3.000 | 3.100 | 3.000 | 3.060 | 305,875 | +0.08(+2.68%) |
Feb 14, 2007 | 2.950 | 2.990 | 2.900 | 2.980 | 287,173 | +0.03(+1.02%) |
Feb 13, 2007 | 2.910 | 2.960 | 2.910 | 2.950 | 67,000 | +0.03(+1.03%) |
Feb 12, 2007 | 2.950 | 2.970 | 2.910 | 2.920 | 33,611 | -0.03(-1.02%) |
Feb 09, 2007 | 3.000 | 3.040 | 2.950 | 2.950 | 87,859 | -0.04(-1.34%) |
Feb 08, 2007 | 2.980 | 3.030 | 2.970 | 2.990 | 77,959 | +0.00(+0.00%) |
Feb 07, 2007 | 3.020 | 3.080 | 2.980 | 2.990 | 77,975 | -0.03(-0.99%) |
Feb 06, 2007 | 2.990 | 3.100 | 2.980 | 3.020 | 93,450 | +0.02(+0.67%) |
Feb 05, 2007 | 3.020 | 3.080 | 3.000 | 3.000 | 62,300 | -0.06(-1.96%) |
Feb 02, 2007 | 3.130 | 3.130 | 3.030 | 3.060 | 53,885 | -0.05(-1.61%) |
Feb 01, 2007 | 3.100 | 3.150 | 3.060 | 3.110 | 109,528 | +0.06(+1.97%) |
Jan 31, 2007 | 3.020 | 3.090 | 3.020 | 3.050 | 130,105 | +0.02(+0.66%) |
Jan 30, 2007 | 2.980 | 3.060 | 2.970 | 3.030 | 106,758 | +0.05(+1.68%) |
Jan 29, 2007 | 3.030 | 3.030 | 2.960 | 2.980 | 106,465 | -0.04(-1.32%) |
Jan 26, 2007 | 2.990 | 3.060 | 2.990 | 3.020 | 93,365 | +0.02(+0.67%) |
Jan 25, 2007 | 2.950 | 3.090 | 2.950 | 3.000 | 132,060 | +0.08(+2.74%) |
Jan 24, 2007 | 2.900 | 2.940 | 2.860 | 2.920 | 97,233 | +0.02(+0.69%) |
Jan 23, 2007 | 2.820 | 2.920 | 2.810 | 2.900 | 115,646 | +0.13(+4.69%) |
Jan 22, 2007 | 2.780 | 2.820 | 2.770 | 2.770 | 52,200 | +0.01(+0.36%) |
Jan 19, 2007 | 2.750 | 2.810 | 2.740 | 2.760 | 158,262 | +0.02(+0.73%) |
Jan 18, 2007 | 2.850 | 2.850 | 2.710 | 2.740 | 152,750 | -0.06(-2.14%) |
Jan 17, 2007 | 2.850 | 2.850 | 2.780 | 2.800 | 74,850 | -0.06(-2.10%) |
Jan 16, 2007 | 2.840 | 2.910 | 2.840 | 2.860 | 137,727 | -0.05(-1.72%) |
Jan 12, 2007 | 2.950 | 2.960 | 2.830 | 2.910 | 81,150 | -0.01(-0.34%) |
Jan 11, 2007 | 2.800 | 2.970 | 2.800 | 2.920 | 150,300 | +0.10(+3.55%) |
Jan 10, 2007 | 2.760 | 2.900 | 2.760 | 2.820 | 101,237 | +0.02(+0.71%) |
Jan 09, 2007 | 2.810 | 2.860 | 2.800 | 2.800 | 102,052 | -0.07(-2.44%) |
Jan 08, 2007 | 2.870 | 2.870 | 2.770 | 2.870 | 115,400 | +0.05(+1.77%) |
Jan 05, 2007 | 2.800 | 2.820 | 2.660 | 2.820 | 473,222 | +0.02(+0.71%) |
Jan 04, 2007 | 2.800 | 2.820 | 2.740 | 2.800 | 499,035 | -0.05(-1.75%) |
Jan 03, 2007 | 2.960 | 2.960 | 2.780 | 2.850 | 748,783 | -0.19(-6.25%) |
Dec 29, 2006 | 3.030 | 3.060 | 2.990 | 3.040 | 219,800 | +0.03(+1.00%) |
Dec 28, 2006 | 3.080 | 3.120 | 2.990 | 3.010 | 437,791 | -0.08(-2.59%) |
Dec 27, 2006 | 3.180 | 3.180 | 3.070 | 3.090 | 105,790 | +0.01(+0.32%) |
Dec 26, 2006 | 3.230 | 3.230 | 3.070 | 3.080 | 599,197 | +0.00(+0.00%) |
Dec 22, 2006 | 3.230 | 3.230 | 3.070 | 3.080 | 599,197 | -0.10(-3.14%) |
Dec 21, 2006 | 3.270 | 3.270 | 3.070 | 3.180 | 993,867 | -0.06(-1.85%) |
Dec 20, 2006 | 3.310 | 3.410 | 3.100 | 3.240 | 797,923 | -0.01(-0.31%) |
Dec 19, 2006 | 3.000 | 3.250 | 2.960 | 3.250 | 512,468 | +0.35(+12.07%) |
Dec 18, 2006 | 3.010 | 3.040 | 2.860 | 2.900 | 210,436 | -0.09(-3.01%) |
Dec 15, 2006 | 3.050 | 3.070 | 2.930 | 2.990 | 351,357 | -0.01(-0.33%) |
Dec 14, 2006 | 3.100 | 3.140 | 2.960 | 3.000 | 314,550 | -0.07(-2.28%) |
Dec 13, 2006 | 3.050 | 3.080 | 2.950 | 3.070 | 303,964 | +0.05(+1.66%) |
Dec 12, 2006 | 3.020 | 3.080 | 2.970 | 3.020 | 526,957 | +0.05(+1.68%) |
Dec 11, 2006 | 3.060 | 3.060 | 2.950 | 2.970 | 360,767 | +0.01(+0.34%) |
Dec 08, 2006 | 3.050 | 3.100 | 2.890 | 2.960 | 415,303 | -0.05(-1.66%) |
Dec 07, 2006 | 3.180 | 3.180 | 3.000 | 3.010 | 720,469 | -0.17(-5.35%) |
Dec 06, 2006 | 3.100 | 3.190 | 3.080 | 3.180 | 616,070 | +0.05(+1.60%) |
Dec 05, 2006 | 2.990 | 3.130 | 2.950 | 3.130 | 828,527 | +0.19(+6.46%) |
Dec 04, 2006 | 2.860 | 2.960 | 2.860 | 2.940 | 184,011 | +0.09(+3.16%) |
Dec 01, 2006 | 2.860 | 2.900 | 2.850 | 2.850 | 94,438 | -0.04(-1.38%) |
Nov 30, 2006 | 2.850 | 2.910 | 2.790 | 2.890 | 236,400 | +0.04(+1.40%) |
Nov 29, 2006 | 2.700 | 2.850 | 2.700 | 2.850 | 178,594 | +0.08(+2.89%) |
Nov 28, 2006 | 2.750 | 2.900 | 2.640 | 2.770 | 192,260 | +0.03(+1.09%) |
Nov 27, 2006 | 2.670 | 2.770 | 2.670 | 2.740 | 228,194 | +0.13(+4.98%) |
Nov 24, 2006 | 2.700 | 2.750 | 2.610 | 2.610 | 59,950 | -0.09(-3.33%) |
Nov 22, 2006 | 2.670 | 2.750 | 2.650 | 2.700 | 274,960 | +0.07(+2.66%) |
Nov 21, 2006 | 2.700 | 2.700 | 2.630 | 2.630 | 277,669 | +0.01(+0.38%) |
Nov 20, 2006 | 2.550 | 2.680 | 2.550 | 2.620 | 109,905 | +0.10(+3.97%) |
Nov 17, 2006 | 2.560 | 2.600 | 2.470 | 2.520 | 850,044 | -0.08(-3.08%) |
Nov 16, 2006 | 2.800 | 2.800 | 2.590 | 2.600 | 467,304 | -0.09(-3.35%) |
Nov 15, 2006 | 2.560 | 2.700 | 2.550 | 2.690 | 127,061 | +0.04(+1.51%) |
Nov 14, 2006 | 2.750 | 2.750 | 2.610 | 2.650 | 475,997 | -0.10(-3.64%) |
Nov 13, 2006 | 2.860 | 2.870 | 2.710 | 2.750 | 487,655 | -0.15(-5.17%) |
Nov 10, 2006 | 3.030 | 3.030 | 2.850 | 2.900 | 257,734 | -0.12(-3.97%) |
Nov 09, 2006 | 2.900 | 3.030 | 2.900 | 3.020 | 455,468 | +0.12(+4.14%) |
Nov 08, 2006 | 3.020 | 3.020 | 2.850 | 2.900 | 158,200 | -0.10(-3.33%) |
Nov 07, 2006 | 2.970 | 3.050 | 2.960 | 3.000 | 277,939 | +0.08(+2.74%) |
Nov 06, 2006 | 2.940 | 2.950 | 2.880 | 2.920 | 214,055 | +0.00(+0.00%) |
Nov 03, 2006 | 2.800 | 2.930 | 2.700 | 2.920 | 199,175 | +0.14(+5.04%) |
Nov 02, 2006 | 2.750 | 2.850 | 2.740 | 2.780 | 237,775 | -0.01(-0.36%) |
Nov 01, 2006 | 2.920 | 2.970 | 2.770 | 2.790 | 277,880 | -0.11(-3.79%) |
Oct 31, 2006 | 2.650 | 2.910 | 2.640 | 2.900 | 247,325 | +0.20(+7.41%) |
Oct 30, 2006 | 2.750 | 2.800 | 2.700 | 2.700 | 91,035 | -0.03(-1.10%) |
Oct 27, 2006 | 2.730 | 2.750 | 2.660 | 2.730 | 94,810 | -0.03(-1.09%) |
Oct 26, 2006 | 2.830 | 2.860 | 2.740 | 2.760 | 157,973 | -0.04(-1.43%) |
Oct 25, 2006 | 2.760 | 2.850 | 2.760 | 2.800 | 125,950 | +0.01(+0.36%) |
Oct 24, 2006 | 2.880 | 2.880 | 2.760 | 2.790 | 109,149 | -0.09(-3.12%) |
Oct 23, 2006 | 2.830 | 2.880 | 2.810 | 2.880 | 186,040 | +0.05(+1.77%) |
Oct 20, 2006 | 2.820 | 2.890 | 2.770 | 2.830 | 182,250 | -0.01(-0.35%) |
Oct 19, 2006 | 2.720 | 2.840 | 2.720 | 2.840 | 260,805 | +0.11(+4.03%) |
Oct 18, 2006 | 2.800 | 2.800 | 2.700 | 2.730 | 126,690 | -0.05(-1.80%) |
Oct 17, 2006 | 2.860 | 2.860 | 2.670 | 2.780 | 189,034 | -0.06(-2.11%) |
Oct 16, 2006 | 2.750 | 2.840 | 2.710 | 2.840 | 557,101 | +0.10(+3.65%) |
Oct 13, 2006 | 2.500 | 2.740 | 2.500 | 2.740 | 239,760 | +0.28(+11.38%) |
Oct 12, 2006 | 2.390 | 2.500 | 2.390 | 2.460 | 158,338 | +0.08(+3.36%) |
Oct 11, 2006 | 2.410 | 2.450 | 2.380 | 2.380 | 76,625 | -0.01(-0.42%) |
Oct 10, 2006 | 2.350 | 2.410 | 2.350 | 2.390 | 24,886 | -0.04(-1.65%) |
Oct 09, 2006 | 2.430 | 2.480 | 2.360 | 2.430 | 47,200 | +0.00(+0.00%) |
Oct 06, 2006 | 2.430 | 2.480 | 2.360 | 2.430 | 47,200 | +0.00(+0.00%) |
Oct 05, 2006 | 2.350 | 2.430 | 2.340 | 2.430 | 69,850 | +0.14(+6.11%) |
Oct 04, 2006 | 2.270 | 2.360 | 2.250 | 2.290 | 331,700 | +0.03(+1.33%) |
Oct 03, 2006 | 2.400 | 2.400 | 2.260 | 2.260 | 113,674 | -0.16(-6.61%) |
Oct 02, 2006 | 2.420 | 2.490 | 2.400 | 2.420 | 62,700 | +0.02(+0.83%) |
Sep 29, 2006 | 2.430 | 2.440 | 2.400 | 2.400 | 50,961 | -0.01(-0.41%) |
Sep 28, 2006 | 2.360 | 2.450 | 2.360 | 2.410 | 72,200 | -0.01(-0.41%) |
Sep 27, 2006 | 2.300 | 2.420 | 2.300 | 2.420 | 145,000 | +0.13(+5.68%) |
Sep 26, 2006 | 2.230 | 2.310 | 2.190 | 2.290 | 126,749 | +0.05(+2.23%) |
Sep 25, 2006 | 2.280 | 2.340 | 2.220 | 2.240 | 259,200 | -0.08(-3.45%) |
Sep 22, 2006 | 2.300 | 2.340 | 2.300 | 2.320 | 94,563 | +0.02(+0.87%) |
Sep 21, 2006 | 2.240 | 2.330 | 2.200 | 2.300 | 393,959 | +0.05(+2.22%) |
Sep 20, 2006 | 2.350 | 2.380 | 2.250 | 2.250 | 206,263 | -0.08(-3.43%) |
Sep 19, 2006 | 2.370 | 2.370 | 2.280 | 2.330 | 453,128 | -0.04(-1.69%) |
Sep 18, 2006 | 2.350 | 2.400 | 2.350 | 2.370 | 117,946 | +0.02(+0.85%) |
Sep 15, 2006 | 2.290 | 2.390 | 2.290 | 2.350 | 160,560 | +0.01(+0.43%) |
Sep 14, 2006 | 2.470 | 2.500 | 2.340 | 2.340 | 275,850 | -0.17(-6.77%) |
Sep 13, 2006 | 2.450 | 2.510 | 2.450 | 2.510 | 214,350 | +0.03(+1.21%) |
Sep 12, 2006 | 2.490 | 2.510 | 2.310 | 2.480 | 356,900 | +0.03(+1.22%) |
Sep 11, 2006 | 2.600 | 2.600 | 2.430 | 2.450 | 351,573 | -0.16(-6.13%) |
Sep 08, 2006 | 2.590 | 2.630 | 2.560 | 2.610 | 318,700 | -0.10(-3.69%) |
Sep 06, 2006 | 2.740 | 2.810 | 2.660 | 2.710 | 217,647 | -0.04(-1.45%) |
Sep 05, 2006 | 2.760 | 2.850 | 2.730 | 2.750 | 466,600 | +0.06(+2.23%) |
Sep 01, 2006 | 2.680 | 2.690 | 2.630 | 2.690 | 194,650 | +0.01(+0.37%) |
Aug 31, 2006 | 2.640 | 2.680 | 2.620 | 2.680 | 95,540 | +0.08(+3.08%) |
Aug 30, 2006 | 2.600 | 2.650 | 2.600 | 2.600 | 167,600 | +0.00(+0.00%) |
Aug 29, 2006 | 2.700 | 2.700 | 2.530 | 2.600 | 143,365 | -0.03(-1.14%) |
Aug 28, 2006 | 2.730 | 2.730 | 2.600 | 2.630 | 154,800 | -0.10(-3.66%) |
Aug 25, 2006 | 2.680 | 2.740 | 2.560 | 2.730 | 294,700 | +0.08(+3.02%) |
Aug 24, 2006 | 2.790 | 2.810 | 2.650 | 2.650 | 321,950 | -0.10(-3.64%) |
Aug 23, 2006 | 2.800 | 2.830 | 2.730 | 2.750 | 220,009 | -0.05(-1.79%) |
Aug 22, 2006 | 2.730 | 2.800 | 2.630 | 2.800 | 477,935 | +0.07(+2.56%) |
Aug 21, 2006 | 2.760 | 2.800 | 2.680 | 2.730 | 300,491 | +0.02(+0.74%) |
Aug 18, 2006 | 2.570 | 2.730 | 2.540 | 2.710 | 309,900 | +0.19(+7.54%) |
Aug 17, 2006 | 2.580 | 2.660 | 2.520 | 2.520 | 177,423 | -0.12(-4.55%) |
Aug 16, 2006 | 2.710 | 2.750 | 2.610 | 2.640 | 181,930 | -0.01(-0.38%) |
Aug 15, 2006 | 2.560 | 2.720 | 2.510 | 2.650 | 466,025 | +0.20(+8.16%) |
Aug 14, 2006 | 2.560 | 2.570 | 2.450 | 2.450 | 349,635 | -0.10(-3.92%) |
Aug 11, 2006 | 2.530 | 2.660 | 2.480 | 2.550 | 654,164 | +0.09(+3.66%) |
Aug 10, 2006 | 3.050 | 3.050 | 2.460 | 2.460 | 3,277,351 | -0.68(-21.66%) |
Aug 09, 2006 | 3.160 | 3.220 | 3.090 | 3.140 | 461,138 | +0.02(+0.64%) |
Aug 08, 2006 | 3.030 | 3.170 | 3.030 | 3.120 | 264,200 | +0.04(+1.30%) |
Aug 07, 2006 | 3.110 | 3.160 | 3.030 | 3.080 | 264,288 | +0.00(+0.00%) |
Aug 04, 2006 | 3.110 | 3.160 | 3.030 | 3.080 | 264,288 | -0.01(-0.32%) |
Aug 03, 2006 | 3.150 | 3.160 | 3.030 | 3.090 | 429,598 | -0.05(-1.59%) |
Aug 02, 2006 | 3.180 | 3.260 | 3.140 | 3.140 | 397,003 | -0.02(-0.63%) |
Aug 01, 2006 | 3.150 | 3.220 | 3.120 | 3.160 | 260,842 | -0.01(-0.32%) |
Jul 31, 2006 | 3.040 | 3.210 | 3.020 | 3.170 | 369,298 | +0.13(+4.28%) |
Jul 28, 2006 | 3.090 | 3.090 | 2.980 | 3.040 | 227,993 | +0.01(+0.33%) |
Jul 27, 2006 | 3.060 | 3.170 | 3.020 | 3.030 | 245,815 | -0.01(-0.33%) |
Jul 26, 2006 | 2.960 | 3.100 | 2.850 | 3.040 | 232,433 | +0.08(+2.70%) |
Jul 25, 2006 | 2.940 | 2.970 | 2.890 | 2.960 | 82,740 | +0.13(+4.59%) |
Jul 24, 2006 | 2.750 | 2.870 | 2.680 | 2.830 | 112,250 | +0.06(+2.17%) |
Jul 21, 2006 | 2.870 | 2.900 | 2.720 | 2.770 | 138,096 | -0.07(-2.46%) |
Jul 20, 2006 | 2.980 | 2.980 | 2.840 | 2.840 | 120,000 | -0.14(-4.70%) |
Jul 19, 2006 | 2.900 | 3.030 | 2.880 | 2.980 | 92,800 | +0.07(+2.41%) |
Jul 18, 2006 | 3.140 | 3.140 | 2.840 | 2.910 | 126,125 | -0.02(-0.68%) |
Jul 17, 2006 | 3.080 | 3.080 | 2.890 | 2.930 | 177,923 | -0.14(-4.56%) |
Jul 14, 2006 | 2.980 | 3.100 | 2.980 | 3.070 | 171,960 | +0.09(+3.02%) |
Jul 13, 2006 | 3.110 | 3.120 | 2.940 | 2.980 | 300,175 | -0.17(-5.40%) |
Jul 12, 2006 | 3.110 | 3.250 | 3.090 | 3.150 | 648,400 | +0.07(+2.27%) |
Jul 11, 2006 | 2.960 | 3.100 | 2.930 | 3.080 | 203,849 | +0.20(+6.94%) |
Jul 10, 2006 | 3.050 | 3.050 | 2.870 | 2.880 | 139,200 | -0.11(-3.68%) |
Jul 07, 2006 | 3.100 | 3.100 | 2.970 | 2.990 | 180,133 | -0.07(-2.29%) |
Jul 06, 2006 | 3.150 | 3.200 | 3.050 | 3.060 | 498,016 | -0.08(-2.55%) |
Jul 05, 2006 | 3.000 | 3.200 | 2.980 | 3.140 | 351,016 | +0.30(+10.56%) |
Jul 03, 2006 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 2.840 | 2.870 | 2.780 | 2.840 | 336,190 | +0.09(+3.27%) |
Jun 29, 2006 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.20(+7.84%) |
Jun 28, 2006 | 2.570 | 2.620 | 2.520 | 2.550 | 118,230 | -0.04(-1.54%) |
Jun 27, 2006 | 2.670 | 2.750 | 2.540 | 2.590 | 231,086 | +0.02(+0.78%) |
Jun 23, 2006 | 2.550 | 2.640 | 2.500 | 2.570 | 179,739 | -0.02(-0.77%) |
Jun 22, 2006 | 2.540 | 2.610 | 2.520 | 2.590 | 129,260 | +0.09(+3.60%) |
Jun 21, 2006 | 2.440 | 2.560 | 2.340 | 2.500 | 160,350 | +0.06(+2.46%) |
Jun 20, 2006 | 2.400 | 2.470 | 2.340 | 2.440 | 173,221 | +0.09(+3.83%) |
Jun 19, 2006 | 2.430 | 2.460 | 2.350 | 2.350 | 308,688 | -0.05(-2.08%) |
Jun 16, 2006 | 2.650 | 2.650 | 2.400 | 2.400 | 263,600 | -0.14(-5.51%) |
Jun 15, 2006 | 2.390 | 2.600 | 2.320 | 2.540 | 352,997 | +0.28(+12.39%) |
Jun 14, 2006 | 2.200 | 2.300 | 2.200 | 2.260 | 304,964 | +0.09(+4.15%) |
Jun 13, 2006 | 2.200 | 2.280 | 2.100 | 2.170 | 787,597 | -0.16(-6.87%) |
Jun 12, 2006 | 2.590 | 2.590 | 2.300 | 2.330 | 390,090 | -0.14(-5.67%) |
Jun 09, 2006 | 2.680 | 2.680 | 2.460 | 2.470 | 164,460 | -0.11(-4.26%) |
Jun 08, 2006 | 2.650 | 2.660 | 2.440 | 2.580 | 484,724 | -0.09(-3.37%) |
Jun 07, 2006 | 2.610 | 2.860 | 2.610 | 2.670 | 263,650 | -0.07(-2.55%) |
Jun 06, 2006 | 2.810 | 2.850 | 2.630 | 2.740 | 237,195 | -0.06(-2.14%) |
Jun 05, 2006 | 3.000 | 3.050 | 2.800 | 2.800 | 173,943 | -0.17(-5.72%) |
Jun 02, 2006 | 2.900 | 3.010 | 2.900 | 2.970 | 294,635 | +0.10(+3.48%) |
Jun 01, 2006 | 2.950 | 2.950 | 2.790 | 2.870 | 374,702 | -0.17(-5.59%) |
May 31, 2006 | 3.030 | 3.120 | 2.980 | 3.040 | 286,704 | -0.01(-0.33%) |
May 30, 2006 | 3.060 | 3.150 | 3.010 | 3.050 | 277,024 | +0.07(+2.35%) |
May 26, 2006 | 3.050 | 3.090 | 2.940 | 2.980 | 511,618 | +0.03(+1.02%) |
May 25, 2006 | 2.790 | 2.950 | 2.780 | 2.950 | 330,330 | +0.19(+6.88%) |
May 24, 2006 | 2.870 | 2.910 | 2.670 | 2.760 | 475,846 | -0.11(-3.83%) |
May 23, 2006 | 2.750 | 3.080 | 2.730 | 2.870 | 1,121,557 | +0.11(+3.99%) |
May 22, 2006 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) |
May 19, 2006 | 2.600 | 2.800 | 2.300 | 2.760 | 1,753,854 | +0.02(+0.73%) |
May 18, 2006 | 2.900 | 3.000 | 2.680 | 2.740 | 1,222,691 | -0.20(-6.80%) |
May 17, 2006 | 3.200 | 3.310 | 2.880 | 2.940 | 821,970 | -0.21(-6.67%) |
May 16, 2006 | 3.060 | 3.240 | 2.930 | 3.150 | 1,036,573 | +0.05(+1.61%) |
May 15, 2006 | 3.030 | 3.300 | 2.800 | 3.100 | 2,590,758 | -0.57(-15.53%) |
May 12, 2006 | 4.000 | 4.080 | 3.500 | 3.670 | 1,209,684 | -0.40(-9.83%) |
May 11, 2006 | 4.200 | 4.200 | 3.860 | 4.070 | 2,839,149 | -0.32(-7.29%) |
May 10, 2006 | 4.510 | 4.610 | 4.260 | 4.390 | 1,037,060 | -0.23(-4.98%) |
May 09, 2006 | 4.480 | 4.660 | 4.480 | 4.620 | 2,426,442 | +0.15(+3.36%) |
May 08, 2006 | 4.300 | 4.470 | 4.250 | 4.470 | 801,833 | +0.16(+3.71%) |
May 05, 2006 | 4.160 | 4.410 | 4.150 | 4.310 | 1,670,628 | +0.16(+3.86%) |
May 04, 2006 | 3.990 | 4.160 | 3.950 | 4.150 | 1,782,087 | +0.22(+5.60%) |
May 03, 2006 | 3.900 | 4.000 | 3.870 | 3.930 | 514,617 | +0.09(+2.34%) |
May 02, 2006 | 3.720 | 3.850 | 3.720 | 3.840 | 313,322 | +0.07(+1.86%) |