Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.750 | 6.800 | 6.660 | 6.792 | 22,468 | -0.01(-0.12%) |
Apr 27, 2007 | 6.780 | 6.800 | 6.660 | 6.800 | 24,030 | +0.00(+0.00%) |
Apr 26, 2007 | 6.900 | 6.900 | 6.500 | 6.800 | 75,954 | -0.27(-3.81%) |
Apr 25, 2007 | 7.030 | 7.070 | 7.000 | 7.069 | 14,794 | -0.01(-0.16%) |
Apr 24, 2007 | 7.040 | 7.090 | 7.000 | 7.080 | 5,000 | +0.06(+0.85%) |
Apr 23, 2007 | 7.020 | 7.110 | 7.000 | 7.020 | 17,230 | -0.07(-0.99%) |
Apr 20, 2007 | 7.050 | 7.145 | 7.000 | 7.090 | 10,648 | +0.02(+0.28%) |
Apr 19, 2007 | 7.010 | 7.150 | 7.010 | 7.070 | 5,927 | +0.00(+0.00%) |
Apr 18, 2007 | 7.040 | 7.170 | 7.010 | 7.070 | 15,110 | -0.05(-0.70%) |
Apr 17, 2007 | 7.010 | 7.180 | 7.010 | 7.120 | 6,940 | +0.05(+0.71%) |
Apr 16, 2007 | 7.160 | 7.190 | 7.000 | 7.070 | 17,552 | +0.02(+0.28%) |
Apr 13, 2007 | 7.000 | 7.140 | 7.000 | 7.050 | 20,014 | +0.04(+0.57%) |
Apr 12, 2007 | 7.150 | 7.180 | 7.010 | 7.010 | 13,100 | -0.09(-1.27%) |
Apr 11, 2007 | 7.070 | 7.190 | 6.890 | 7.100 | 20,810 | +0.06(+0.85%) |
Apr 10, 2007 | 7.200 | 7.200 | 6.950 | 7.040 | 21,117 | -0.17(-2.36%) |
Apr 09, 2007 | 7.250 | 7.250 | 7.000 | 7.210 | 49,514 | +0.07(+0.98%) |
Apr 05, 2007 | 7.130 | 7.240 | 7.070 | 7.140 | 10,103 | +0.06(+0.85%) |
Apr 04, 2007 | 7.060 | 7.200 | 7.060 | 7.080 | 20,978 | -0.03(-0.42%) |
Apr 03, 2007 | 7.300 | 7.300 | 7.000 | 7.110 | 49,178 | -0.19(-2.60%) |
Apr 02, 2007 | 7.300 | 7.330 | 7.220 | 7.300 | 28,754 | +0.06(+0.83%) |
Mar 30, 2007 | 7.040 | 7.250 | 6.920 | 7.240 | 35,043 | +0.15(+2.12%) |
Mar 29, 2007 | 6.850 | 7.100 | 6.820 | 7.090 | 81,090 | +0.24(+3.50%) |
Mar 28, 2007 | 7.320 | 7.340 | 6.840 | 6.850 | 45,318 | -0.44(-6.08%) |
Mar 27, 2007 | 7.530 | 7.800 | 7.120 | 7.294 | 77,569 | -0.13(-1.70%) |
Mar 26, 2007 | 6.910 | 7.550 | 6.750 | 7.420 | 190,555 | +0.57(+8.32%) |
Mar 23, 2007 | 6.610 | 6.890 | 6.600 | 6.850 | 48,217 | +0.20(+3.01%) |
Mar 22, 2007 | 6.500 | 6.740 | 6.500 | 6.650 | 18,652 | +0.01(+0.15%) |
Mar 21, 2007 | 6.630 | 6.740 | 6.630 | 6.640 | 16,861 | -0.09(-1.34%) |
Mar 20, 2007 | 6.750 | 6.750 | 6.730 | 6.730 | 16,120 | +0.03(+0.45%) |
Mar 19, 2007 | 6.750 | 6.760 | 6.660 | 6.700 | 12,014 | -0.06(-0.89%) |
Mar 16, 2007 | 6.840 | 6.840 | 6.670 | 6.760 | 12,937 | -0.01(-0.15%) |
Mar 15, 2007 | 6.790 | 6.880 | 6.770 | 6.770 | 16,218 | +0.03(+0.45%) |
Mar 14, 2007 | 6.850 | 6.870 | 6.700 | 6.740 | 6,792 | -0.06(-0.88%) |
Mar 13, 2007 | 6.750 | 6.890 | 6.660 | 6.800 | 10,957 | +0.05(+0.74%) |
Mar 12, 2007 | 6.810 | 6.820 | 6.710 | 6.750 | 13,218 | +0.15(+2.27%) |
Mar 09, 2007 | 6.710 | 6.766 | 6.590 | 6.600 | 16,241 | -0.10(-1.49%) |
Mar 08, 2007 | 6.800 | 6.870 | 6.700 | 6.700 | 17,964 | -0.01(-0.15%) |
Mar 07, 2007 | 6.780 | 6.890 | 6.710 | 6.710 | 10,939 | -0.14(-2.04%) |
Mar 06, 2007 | 6.900 | 6.900 | 6.760 | 6.850 | 15,557 | +0.07(+1.03%) |
Mar 05, 2007 | 6.400 | 7.010 | 6.400 | 6.780 | 30,150 | +0.28(+4.31%) |
Mar 02, 2007 | 6.670 | 6.790 | 6.410 | 6.500 | 14,839 | -0.15(-2.26%) |
Mar 01, 2007 | 6.350 | 6.770 | 6.250 | 6.650 | 20,646 | +0.00(+0.00%) |
Feb 28, 2007 | 6.590 | 6.750 | 6.450 | 6.650 | 29,247 | +0.21(+3.26%) |
Feb 27, 2007 | 6.630 | 6.690 | 6.220 | 6.440 | 42,383 | -0.30(-4.45%) |
Feb 26, 2007 | 6.980 | 6.980 | 6.710 | 6.740 | 36,829 | -0.08(-1.17%) |
Feb 23, 2007 | 6.720 | 6.870 | 6.710 | 6.820 | 74,221 | +0.14(+2.10%) |
Feb 22, 2007 | 6.340 | 6.680 | 6.130 | 6.680 | 87,630 | +0.39(+6.20%) |
Feb 21, 2007 | 6.320 | 6.380 | 6.180 | 6.290 | 24,171 | -0.13(-2.02%) |
Feb 20, 2007 | 6.450 | 6.480 | 6.380 | 6.420 | 6,300 | -0.06(-0.93%) |
Feb 16, 2007 | 6.340 | 6.550 | 6.170 | 6.480 | 15,515 | -0.01(-0.14%) |
Feb 15, 2007 | 6.600 | 6.680 | 6.350 | 6.489 | 13,495 | -0.08(-1.23%) |
Feb 14, 2007 | 6.650 | 6.650 | 6.521 | 6.570 | 13,645 | -0.02(-0.30%) |
Feb 13, 2007 | 6.510 | 6.600 | 6.390 | 6.590 | 9,032 | +0.25(+3.94%) |
Feb 12, 2007 | 6.400 | 6.710 | 6.340 | 6.340 | 36,667 | -0.01(-0.16%) |
Feb 09, 2007 | 6.230 | 6.350 | 6.180 | 6.350 | 21,344 | +0.12(+1.93%) |
Feb 08, 2007 | 6.150 | 6.240 | 6.130 | 6.230 | 30,084 | +0.12(+1.96%) |
Feb 07, 2007 | 6.190 | 6.260 | 6.100 | 6.110 | 26,572 | -0.08(-1.29%) |
Feb 06, 2007 | 6.140 | 6.280 | 5.980 | 6.190 | 31,106 | +0.10(+1.64%) |
Feb 05, 2007 | 5.990 | 6.150 | 5.990 | 6.090 | 51,647 | +0.19(+3.22%) |
Feb 02, 2007 | 6.050 | 6.290 | 5.860 | 5.900 | 52,428 | -0.22(-3.59%) |
Feb 01, 2007 | 6.670 | 6.670 | 5.590 | 6.120 | 121,304 | -0.63(-9.33%) |
Jan 31, 2007 | 6.900 | 6.976 | 6.720 | 6.750 | 26,926 | -0.13(-1.89%) |
Jan 30, 2007 | 6.960 | 6.960 | 6.800 | 6.880 | 36,455 | -0.08(-1.15%) |
Jan 29, 2007 | 7.070 | 7.100 | 6.750 | 6.960 | 33,280 | +0.07(+1.02%) |
Jan 26, 2007 | 6.880 | 7.000 | 6.750 | 6.890 | 15,648 | -0.03(-0.43%) |
Jan 25, 2007 | 7.040 | 7.040 | 6.710 | 6.920 | 75,713 | -0.04(-0.57%) |
Jan 24, 2007 | 6.820 | 6.980 | 6.680 | 6.960 | 83,692 | +0.13(+1.90%) |
Jan 23, 2007 | 6.860 | 6.860 | 6.680 | 6.830 | 22,462 | +0.16(+2.40%) |
Jan 22, 2007 | 6.740 | 6.890 | 6.500 | 6.670 | 97,502 | +0.27(+4.26%) |
Jan 19, 2007 | 6.310 | 6.470 | 6.300 | 6.397 | 31,390 | +0.10(+1.55%) |
Jan 18, 2007 | 6.210 | 6.330 | 6.200 | 6.300 | 27,762 | +0.07(+1.12%) |
Jan 17, 2007 | 6.230 | 6.250 | 6.150 | 6.230 | 45,045 | +0.09(+1.43%) |
Jan 16, 2007 | 6.000 | 6.250 | 5.910 | 6.142 | 57,452 | +0.25(+4.28%) |
Jan 12, 2007 | 5.530 | 5.930 | 5.530 | 5.890 | 21,266 | +0.30(+5.37%) |
Jan 11, 2007 | 5.730 | 5.730 | 5.550 | 5.590 | 13,284 | -0.10(-1.70%) |
Jan 10, 2007 | 5.550 | 5.710 | 5.550 | 5.687 | 26,749 | +0.14(+2.46%) |
Jan 09, 2007 | 5.710 | 5.730 | 5.507 | 5.550 | 21,483 | -0.02(-0.36%) |
Jan 08, 2007 | 5.520 | 5.740 | 5.510 | 5.570 | 32,057 | +0.06(+1.09%) |
Jan 05, 2007 | 5.460 | 5.590 | 5.430 | 5.510 | 10,851 | +0.21(+3.96%) |
Jan 04, 2007 | 5.340 | 5.750 | 5.120 | 5.300 | 110,540 | +0.30(+6.00%) |
Jan 03, 2007 | 5.200 | 5.220 | 5.000 | 5.000 | 15,483 | -0.20(-3.85%) |
Dec 29, 2006 | 5.174 | 5.200 | 5.150 | 5.200 | 4,310 | +0.07(+1.36%) |
Dec 28, 2006 | 5.170 | 5.200 | 5.100 | 5.130 | 15,160 | -0.04(-0.77%) |
Dec 27, 2006 | 5.100 | 5.170 | 5.080 | 5.170 | 3,800 | +0.07(+1.37%) |
Dec 26, 2006 | 5.240 | 5.240 | 5.100 | 5.100 | 14,598 | -0.02(-0.39%) |
Dec 22, 2006 | 5.060 | 5.220 | 5.060 | 5.120 | 10,528 | +0.01(+0.20%) |
Dec 21, 2006 | 5.240 | 5.240 | 5.110 | 5.110 | 14,574 | -0.13(-2.48%) |
Dec 20, 2006 | 5.130 | 5.310 | 5.130 | 5.240 | 3,250 | +0.12(+2.34%) |
Dec 19, 2006 | 5.070 | 5.250 | 4.880 | 5.120 | 12,928 | +0.03(+0.59%) |
Dec 18, 2006 | 5.050 | 5.180 | 4.750 | 5.090 | 19,000 | -0.06(-1.17%) |
Dec 15, 2006 | 5.000 | 5.150 | 5.000 | 5.150 | 4,334 | +0.12(+2.39%) |
Dec 14, 2006 | 5.055 | 5.170 | 5.030 | 5.030 | 5,820 | -0.05(-1.05%) |
Dec 13, 2006 | 4.970 | 5.130 | 4.940 | 5.083 | 7,903 | +0.04(+0.71%) |
Dec 12, 2006 | 5.230 | 5.230 | 4.850 | 5.048 | 15,281 | -0.01(-0.25%) |
Dec 11, 2006 | 5.120 | 5.250 | 5.000 | 5.060 | 14,790 | +0.00(+0.00%) |
Dec 08, 2006 | 5.070 | 5.100 | 4.800 | 5.060 | 23,059 | -0.04(-0.78%) |
Dec 07, 2006 | 5.090 | 5.100 | 5.090 | 5.100 | 1,248 | +0.12(+2.41%) |
Dec 06, 2006 | 5.200 | 5.270 | 4.980 | 4.980 | 41,867 | -0.17(-3.30%) |
Dec 05, 2006 | 5.270 | 5.270 | 5.010 | 5.150 | 14,394 | +0.01(+0.19%) |
Dec 04, 2006 | 5.040 | 5.240 | 5.020 | 5.140 | 7,050 | +0.14(+2.80%) |
Dec 01, 2006 | 4.900 | 5.060 | 4.900 | 5.000 | 4,633 | +0.07(+1.42%) |
Nov 30, 2006 | 5.150 | 5.150 | 4.930 | 4.930 | 4,800 | -0.11(-2.18%) |
Nov 29, 2006 | 5.000 | 5.200 | 4.970 | 5.040 | 25,738 | +0.13(+2.65%) |
Nov 28, 2006 | 4.880 | 5.000 | 4.610 | 4.910 | 19,969 | +0.06(+1.24%) |
Nov 27, 2006 | 4.680 | 4.980 | 4.680 | 4.850 | 11,490 | +0.11(+2.32%) |
Nov 24, 2006 | 4.600 | 4.750 | 4.600 | 4.740 | 6,056 | +0.17(+3.72%) |
Nov 22, 2006 | 4.740 | 4.740 | 4.550 | 4.570 | 17,184 | -0.12(-2.56%) |
Nov 21, 2006 | 4.640 | 4.800 | 4.640 | 4.690 | 10,362 | +0.08(+1.74%) |
Nov 20, 2006 | 4.900 | 4.900 | 4.610 | 4.610 | 14,869 | -0.24(-4.95%) |
Nov 17, 2006 | 4.900 | 4.900 | 4.604 | 4.850 | 8,829 | -0.05(-1.02%) |
Nov 16, 2006 | 4.770 | 5.000 | 4.460 | 4.900 | 35,128 | +0.11(+2.30%) |
Nov 15, 2006 | 4.880 | 4.900 | 4.640 | 4.790 | 28,191 | +0.04(+0.84%) |
Nov 14, 2006 | 4.530 | 4.850 | 4.450 | 4.750 | 42,864 | +0.35(+7.95%) |
Nov 13, 2006 | 4.390 | 4.590 | 4.360 | 4.400 | 12,603 | +0.05(+1.15%) |
Nov 10, 2006 | 4.010 | 4.750 | 4.010 | 4.350 | 82,120 | +0.21(+5.07%) |
Nov 09, 2006 | 4.090 | 4.140 | 4.060 | 4.140 | 6,484 | +0.11(+2.73%) |
Nov 08, 2006 | 4.090 | 4.140 | 4.010 | 4.030 | 4,638 | -0.06(-1.47%) |
Nov 07, 2006 | 4.000 | 4.130 | 4.000 | 4.090 | 26,428 | +0.01(+0.25%) |
Nov 06, 2006 | 4.050 | 4.150 | 4.000 | 4.080 | 42,584 | +0.11(+2.77%) |
Nov 03, 2006 | 3.950 | 4.020 | 3.900 | 3.970 | 13,350 | -0.02(-0.50%) |
Nov 02, 2006 | 3.980 | 4.040 | 3.980 | 3.990 | 4,088 | +0.01(+0.25%) |
Nov 01, 2006 | 3.990 | 4.050 | 3.900 | 3.980 | 18,873 | -0.05(-1.24%) |
Oct 31, 2006 | 4.050 | 4.050 | 3.840 | 4.030 | 7,601 | +0.22(+5.77%) |
Oct 30, 2006 | 3.860 | 3.930 | 3.810 | 3.810 | 9,741 | -0.09(-2.31%) |
Oct 27, 2006 | 3.850 | 4.004 | 3.814 | 3.900 | 39,719 | +0.04(+1.04%) |
Oct 26, 2006 | 4.000 | 4.000 | 3.860 | 3.860 | 4,911 | -0.14(-3.50%) |
Oct 25, 2006 | 3.900 | 4.000 | 3.900 | 4.000 | 48,065 | +0.07(+1.78%) |
Oct 24, 2006 | 3.952 | 3.952 | 3.790 | 3.930 | 6,003 | +0.13(+3.42%) |
Oct 23, 2006 | 3.920 | 3.980 | 3.770 | 3.800 | 7,270 | -0.11(-2.81%) |
Oct 20, 2006 | 3.800 | 3.920 | 3.770 | 3.910 | 16,410 | +0.05(+1.30%) |
Oct 19, 2006 | 3.800 | 3.860 | 3.800 | 3.860 | 3,000 | -0.01(-0.18%) |
Oct 18, 2006 | 3.810 | 3.870 | 3.800 | 3.867 | 3,150 | +0.04(+0.97%) |
Oct 17, 2006 | 3.787 | 3.830 | 3.770 | 3.830 | 3,228 | +0.03(+0.79%) |
Oct 16, 2006 | 4.000 | 4.000 | 3.780 | 3.800 | 3,847 | +0.01(+0.26%) |
Oct 13, 2006 | 3.760 | 3.810 | 3.760 | 3.790 | 3,718 | +0.00(+0.00%) |
Oct 12, 2006 | 3.950 | 3.950 | 3.760 | 3.790 | 12,246 | -0.07(-1.81%) |
Oct 11, 2006 | 3.800 | 3.860 | 3.800 | 3.860 | 800 | -0.01(-0.26%) |
Oct 10, 2006 | 3.900 | 3.900 | 3.860 | 3.870 | 3,850 | +0.07(+1.84%) |
Oct 09, 2006 | 3.760 | 3.840 | 3.760 | 3.800 | 3,900 | -0.04(-1.04%) |
Oct 06, 2006 | 3.790 | 3.850 | 3.760 | 3.840 | 4,658 | +0.06(+1.59%) |
Oct 05, 2006 | 3.934 | 3.934 | 3.760 | 3.780 | 7,280 | -0.05(-1.31%) |
Oct 04, 2006 | 3.770 | 3.860 | 3.770 | 3.830 | 3,110 | -0.07(-1.79%) |
Oct 03, 2006 | 3.900 | 3.900 | 3.810 | 3.900 | 5,793 | +0.01(+0.26%) |
Oct 02, 2006 | 3.950 | 3.950 | 3.870 | 3.890 | 2,102 | -0.10(-2.51%) |
Sep 29, 2006 | 3.850 | 3.990 | 3.770 | 3.990 | 12,460 | +0.12(+3.10%) |
Sep 28, 2006 | 3.850 | 3.900 | 3.850 | 3.870 | 8,100 | -0.06(-1.53%) |
Sep 27, 2006 | 3.980 | 3.980 | 3.900 | 3.930 | 6,938 | +0.13(+3.42%) |
Sep 26, 2006 | 3.860 | 4.000 | 3.800 | 3.800 | 23,477 | +0.04(+1.06%) |
Sep 25, 2006 | 3.935 | 3.935 | 3.760 | 3.760 | 13,196 | -0.10(-2.59%) |
Sep 22, 2006 | 4.000 | 4.020 | 3.860 | 3.860 | 47,912 | -0.04(-1.03%) |
Sep 21, 2006 | 3.920 | 3.970 | 3.900 | 3.900 | 22,400 | -0.02(-0.51%) |
Sep 20, 2006 | 3.900 | 3.970 | 3.870 | 3.920 | 4,625 | +0.00(+0.00%) |
Sep 19, 2006 | 3.950 | 3.970 | 3.920 | 3.920 | 6,925 | +0.05(+1.29%) |
Sep 18, 2006 | 3.900 | 3.950 | 3.860 | 3.870 | 4,167 | -0.02(-0.51%) |
Sep 15, 2006 | 3.750 | 3.890 | 3.750 | 3.890 | 4,610 | -0.01(-0.26%) |
Sep 14, 2006 | 3.850 | 3.930 | 3.850 | 3.900 | 800 | +0.00(+0.00%) |
Sep 13, 2006 | 4.000 | 4.000 | 3.800 | 3.900 | 4,095 | +0.10(+2.63%) |
Sep 12, 2006 | 3.800 | 3.980 | 3.800 | 3.800 | 6,561 | -0.10(-2.56%) |
Sep 11, 2006 | 3.890 | 3.990 | 3.858 | 3.900 | 7,109 | +0.04(+1.04%) |
Sep 08, 2006 | 3.890 | 4.000 | 3.860 | 3.860 | 2,640 | -0.04(-1.03%) |
Sep 07, 2006 | 3.900 | 3.900 | 3.800 | 3.900 | 9,400 | +0.00(+0.00%) |
Sep 06, 2006 | 3.950 | 3.950 | 3.800 | 3.900 | 5,101 | +0.00(+0.00%) |
Sep 05, 2006 | 3.800 | 3.900 | 3.800 | 3.900 | 9,252 | +0.10(+2.63%) |
Sep 01, 2006 | 3.900 | 3.900 | 3.800 | 3.800 | 3,390 | -0.09(-2.31%) |
Aug 31, 2006 | 3.990 | 4.010 | 3.890 | 3.890 | 20,627 | +0.00(+0.00%) |
Aug 30, 2006 | 4.000 | 4.000 | 3.890 | 3.890 | 2,800 | -0.11(-2.75%) |
Aug 29, 2006 | 3.900 | 4.000 | 3.900 | 4.000 | 3,192 | +0.15(+3.90%) |
Aug 28, 2006 | 3.970 | 3.970 | 3.850 | 3.850 | 1,200 | +0.00(+0.00%) |
Aug 25, 2006 | 3.900 | 4.000 | 3.850 | 3.850 | 6,068 | -0.05(-1.28%) |
Aug 24, 2006 | 3.960 | 4.000 | 3.900 | 3.900 | 6,950 | +0.00(+0.00%) |
Aug 23, 2006 | 3.900 | 3.950 | 3.850 | 3.900 | 3,556 | +0.04(+1.01%) |
Aug 22, 2006 | 3.895 | 3.895 | 3.861 | 3.861 | 295 | +0.08(+2.14%) |
Aug 21, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | -0.12(-3.08%) |
Aug 17, 2006 | 3.960 | 3.970 | 3.800 | 3.900 | 2,440 | +0.05(+1.30%) |
Aug 16, 2006 | 3.850 | 3.950 | 3.751 | 3.850 | 550 | +0.05(+1.32%) |
Aug 15, 2006 | 3.810 | 3.972 | 3.800 | 3.800 | 9,626 | -0.20(-5.00%) |
Aug 14, 2006 | 3.920 | 4.100 | 3.800 | 4.000 | 61,443 | +0.34(+9.29%) |
Aug 11, 2006 | 3.800 | 3.800 | 3.650 | 3.660 | 5,051 | -0.04(-1.08%) |
Aug 10, 2006 | 3.690 | 3.700 | 3.650 | 3.700 | 1,297 | -0.04(-1.07%) |
Aug 09, 2006 | 3.720 | 3.800 | 3.720 | 3.740 | 2,000 | +0.05(+1.36%) |
Aug 08, 2006 | 3.630 | 3.740 | 3.630 | 3.690 | 7,170 | +0.04(+1.09%) |
Aug 07, 2006 | 3.700 | 3.770 | 3.650 | 3.650 | 8,150 | -0.12(-3.18%) |
Aug 04, 2006 | 3.800 | 3.800 | 3.770 | 3.770 | 4,327 | -0.01(-0.26%) |
Aug 03, 2006 | 3.750 | 3.780 | 3.700 | 3.780 | 600 | +0.05(+1.34%) |
Aug 02, 2006 | 3.960 | 3.960 | 3.730 | 3.730 | 8,924 | -0.15(-3.87%) |
Aug 01, 2006 | 3.900 | 3.960 | 3.850 | 3.880 | 21,988 | +0.01(+0.26%) |
Jul 31, 2006 | 3.950 | 3.950 | 3.843 | 3.870 | 10,879 | -0.09(-2.27%) |
Jul 28, 2006 | 4.100 | 4.100 | 3.830 | 3.960 | 16,926 | -0.03(-0.67%) |
Jul 27, 2006 | 3.800 | 4.180 | 3.800 | 3.987 | 54,575 | +0.24(+6.32%) |
Jul 26, 2006 | 3.730 | 3.760 | 3.710 | 3.750 | 6,092 | -0.06(-1.57%) |
Jul 25, 2006 | 3.610 | 3.920 | 3.500 | 3.810 | 18,346 | +0.31(+8.86%) |
Jul 24, 2006 | 3.510 | 3.640 | 3.310 | 3.500 | 19,609 | -0.10(-2.78%) |
Jul 21, 2006 | 3.502 | 3.600 | 3.480 | 3.600 | 3,000 | +0.10(+2.86%) |
Jul 20, 2006 | 3.440 | 3.670 | 3.440 | 3.500 | 9,670 | -0.17(-4.63%) |
Jul 19, 2006 | 3.630 | 3.830 | 3.390 | 3.670 | 7,910 | -0.07(-1.87%) |
Jul 18, 2006 | 3.740 | 3.830 | 3.740 | 3.740 | 1,265 | +0.01(+0.26%) |
Jul 17, 2006 | 3.520 | 3.730 | 3.520 | 3.730 | 7,492 | +0.13(+3.62%) |
Jul 14, 2006 | 3.680 | 3.810 | 3.530 | 3.600 | 10,707 | +0.05(+1.41%) |
Jul 13, 2006 | 3.640 | 3.650 | 3.550 | 3.550 | 2,125 | -0.08(-2.20%) |
Jul 12, 2006 | 3.650 | 3.660 | 3.561 | 3.630 | 11,015 | -0.02(-0.60%) |
Jul 11, 2006 | 3.600 | 3.690 | 3.589 | 3.652 | 4,444 | +0.05(+1.44%) |
Jul 10, 2006 | 3.690 | 3.690 | 3.600 | 3.600 | 565 | -0.09(-2.44%) |
Jul 07, 2006 | 3.700 | 3.700 | 3.690 | 3.690 | 2,800 | -0.10(-2.64%) |
Jul 06, 2006 | 3.800 | 3.800 | 3.725 | 3.790 | 2,125 | +0.08(+2.16%) |
Jul 05, 2006 | 3.710 | 3.807 | 3.710 | 3.710 | 10,460 | -0.14(-3.64%) |
Jul 03, 2006 | 3.830 | 3.850 | 3.830 | 3.850 | 1,325 | +0.17(+4.62%) |
Jun 30, 2006 | 3.830 | 3.830 | 3.680 | 3.680 | 1,553 | -0.13(-3.41%) |
Jun 29, 2006 | 3.680 | 3.810 | 3.680 | 3.810 | 2,200 | +0.06(+1.68%) |
Jun 28, 2006 | 3.747 | 3.747 | 3.747 | 3.747 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 3.747 | 3.750 | 3.740 | 3.747 | 1,107 | -0.01(-0.35%) |
Jun 26, 2006 | 3.690 | 3.760 | 3.690 | 3.760 | 700 | -0.06(-1.57%) |
Jun 23, 2006 | 3.930 | 3.930 | 3.820 | 3.820 | 1,000 | -0.07(-1.80%) |
Jun 22, 2006 | 3.768 | 3.890 | 3.768 | 3.890 | 602 | +0.13(+3.46%) |
Jun 21, 2006 | 3.680 | 3.820 | 3.680 | 3.760 | 3,500 | -0.03(-0.79%) |
Jun 20, 2006 | 3.790 | 3.790 | 3.790 | 3.790 | 228 | +0.08(+2.15%) |
Jun 19, 2006 | 3.600 | 3.850 | 3.500 | 3.710 | 5,288 | +0.16(+4.50%) |
Jun 16, 2006 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.06(-1.55%) |
Jun 15, 2006 | 3.580 | 3.616 | 3.500 | 3.606 | 3,678 | +0.03(+0.73%) |
Jun 14, 2006 | 3.550 | 3.760 | 3.550 | 3.580 | 5,700 | -0.12(-3.18%) |
Jun 13, 2006 | 3.960 | 3.970 | 3.550 | 3.698 | 16,069 | -0.06(-1.66%) |
Jun 12, 2006 | 3.810 | 3.810 | 3.760 | 3.760 | 2,654 | -0.16(-4.12%) |
Jun 09, 2006 | 3.980 | 4.000 | 3.900 | 3.921 | 4,700 | -0.06(-1.47%) |
Jun 08, 2006 | 3.950 | 3.980 | 3.850 | 3.980 | 3,098 | +0.06(+1.53%) |
Jun 07, 2006 | 3.980 | 3.980 | 3.860 | 3.920 | 2,425 | +0.12(+3.16%) |
Jun 06, 2006 | 3.920 | 3.960 | 3.800 | 3.800 | 7,220 | -0.16(-4.04%) |
Jun 05, 2006 | 3.900 | 3.960 | 3.810 | 3.960 | 6,457 | +0.06(+1.54%) |
Jun 02, 2006 | 3.890 | 3.940 | 3.890 | 3.900 | 2,154 | +0.06(+1.56%) |
Jun 01, 2006 | 3.900 | 3.920 | 3.840 | 3.840 | 17,000 | -0.04(-1.03%) |
May 31, 2006 | 3.810 | 3.880 | 3.810 | 3.880 | 2,241 | +0.03(+0.78%) |
May 30, 2006 | 3.800 | 3.850 | 3.780 | 3.850 | 954 | -0.05(-1.28%) |
May 26, 2006 | 3.750 | 3.910 | 3.750 | 3.900 | 14,510 | +0.05(+1.30%) |
May 25, 2006 | 3.880 | 3.880 | 3.839 | 3.850 | 3,670 | +0.02(+0.63%) |
May 24, 2006 | 3.860 | 3.860 | 3.826 | 3.826 | 2,350 | -0.02(-0.62%) |
May 23, 2006 | 3.870 | 3.930 | 3.850 | 3.850 | 2,368 | +0.16(+4.34%) |
May 22, 2006 | 3.690 | 3.690 | 3.690 | 3.690 | 350 | +0.00(+0.00%) |
May 19, 2006 | 3.690 | 3.690 | 3.680 | 3.690 | 300 | +0.03(+0.82%) |
May 18, 2006 | 3.600 | 3.760 | 3.600 | 3.660 | 2,694 | +0.01(+0.27%) |
May 17, 2006 | 3.750 | 3.750 | 3.510 | 3.650 | 4,766 | -0.10(-2.67%) |
May 16, 2006 | 3.750 | 3.870 | 3.750 | 3.750 | 1,788 | -0.02(-0.64%) |
May 15, 2006 | 3.730 | 3.890 | 3.730 | 3.774 | 1,435 | +0.17(+4.84%) |
May 12, 2006 | 3.950 | 3.950 | 3.600 | 3.600 | 9,417 | -0.28(-7.22%) |
May 11, 2006 | 3.860 | 3.950 | 3.810 | 3.880 | 4,115 | +0.07(+1.84%) |
May 10, 2006 | 3.720 | 3.940 | 3.720 | 3.810 | 2,652 | +0.01(+0.26%) |
May 09, 2006 | 3.950 | 3.950 | 3.800 | 3.800 | 6,445 | -0.15(-3.80%) |
May 08, 2006 | 3.900 | 3.950 | 3.900 | 3.950 | 11,550 | +0.17(+4.50%) |
May 05, 2006 | 3.950 | 3.950 | 3.610 | 3.780 | 4,895 | -0.11(-2.83%) |
May 04, 2006 | 3.780 | 3.890 | 3.780 | 3.890 | 1,600 | +0.11(+2.91%) |
May 03, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
May 02, 2006 | 3.650 | 3.950 | 3.650 | 3.780 | 1,134 | +0.03(+0.80%) |