Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.027 | 7.070 | 6.872 | 7.044 | 103,569 | -0.03(-0.37%) |
Apr 27, 2007 | 7.087 | 7.113 | 6.975 | 7.070 | 76,778 | -0.02(-0.24%) |
Apr 26, 2007 | 7.174 | 7.174 | 6.967 | 7.087 | 37,229 | -0.04(-0.60%) |
Apr 25, 2007 | 7.027 | 7.168 | 6.941 | 7.131 | 56,481 | +0.14(+1.97%) |
Apr 24, 2007 | 7.036 | 7.122 | 6.984 | 6.993 | 54,974 | -0.07(-0.98%) |
Apr 23, 2007 | 6.975 | 7.070 | 6.475 | 7.062 | 111,224 | -0.09(-1.33%) |
Apr 20, 2007 | 7.303 | 7.303 | 7.122 | 7.156 | 32,242 | -0.10(-1.43%) |
Apr 19, 2007 | 7.277 | 7.372 | 7.251 | 7.260 | 26,791 | -0.11(-1.52%) |
Apr 18, 2007 | 7.329 | 7.372 | 7.243 | 7.372 | 58,105 | +0.04(+0.59%) |
Apr 17, 2007 | 7.372 | 7.372 | 7.277 | 7.329 | 55,438 | -0.04(-0.58%) |
Apr 16, 2007 | 7.294 | 7.372 | 7.269 | 7.372 | 81,069 | +0.08(+1.06%) |
Apr 13, 2007 | 7.182 | 7.294 | 6.976 | 7.294 | 90,811 | +0.14(+1.93%) |
Apr 12, 2007 | 7.148 | 7.217 | 7.001 | 7.156 | 125,605 | -0.08(-1.07%) |
Apr 11, 2007 | 7.174 | 7.234 | 6.984 | 7.234 | 154,600 | +0.11(+1.57%) |
Apr 10, 2007 | 6.855 | 7.122 | 6.812 | 7.122 | 119,806 | +0.09(+1.35%) |
Apr 09, 2007 | 7.070 | 7.165 | 6.898 | 7.027 | 133,840 | -0.14(-1.93%) |
Apr 05, 2007 | 7.294 | 7.384 | 7.096 | 7.165 | 98,234 | -0.12(-1.66%) |
Apr 04, 2007 | 7.286 | 7.320 | 7.105 | 7.286 | 57,757 | +0.02(+0.24%) |
Apr 03, 2007 | 7.001 | 7.286 | 6.984 | 7.269 | 206,443 | +0.27(+3.82%) |
Apr 02, 2007 | 6.898 | 7.062 | 6.863 | 7.001 | 123,402 | +0.03(+0.37%) |
Mar 30, 2007 | 6.975 | 6.984 | 6.846 | 6.975 | 77,010 | +0.00(+0.00%) |
Mar 29, 2007 | 6.993 | 7.027 | 6.915 | 6.975 | 84,896 | -0.02(-0.25%) |
Mar 28, 2007 | 7.027 | 7.118 | 6.993 | 6.993 | 106,005 | -0.05(-0.73%) |
Mar 27, 2007 | 7.182 | 7.200 | 7.044 | 7.044 | 78,402 | -0.09(-1.33%) |
Mar 26, 2007 | 7.070 | 7.200 | 7.036 | 7.139 | 135,231 | +0.16(+2.22%) |
Mar 23, 2007 | 6.898 | 7.113 | 6.898 | 6.984 | 125,141 | +0.09(+1.25%) |
Mar 22, 2007 | 7.139 | 7.139 | 6.881 | 6.898 | 223,724 | -0.25(-3.50%) |
Mar 21, 2007 | 6.786 | 7.217 | 6.786 | 7.148 | 172,113 | +0.34(+4.94%) |
Mar 20, 2007 | 6.777 | 6.863 | 6.734 | 6.812 | 81,881 | +0.03(+0.51%) |
Mar 19, 2007 | 6.725 | 6.855 | 6.708 | 6.777 | 156,804 | +0.14(+2.08%) |
Mar 16, 2007 | 6.682 | 6.880 | 6.613 | 6.639 | 227,899 | -0.04(-0.65%) |
Mar 15, 2007 | 6.656 | 6.691 | 6.599 | 6.682 | 161,327 | +0.03(+0.41%) |
Mar 14, 2007 | 6.691 | 6.725 | 6.510 | 6.655 | 109,948 | -0.04(-0.54%) |
Mar 13, 2007 | 6.691 | 6.708 | 6.527 | 6.691 | 204,355 | +0.00(+0.00%) |
Mar 12, 2007 | 6.424 | 6.820 | 6.294 | 6.691 | 217,809 | +0.41(+6.45%) |
Mar 09, 2007 | 6.208 | 6.380 | 5.872 | 6.286 | 233,930 | +0.09(+1.39%) |
Mar 08, 2007 | 6.191 | 6.242 | 5.734 | 6.199 | 157,384 | -0.11(-1.78%) |
Mar 07, 2007 | 6.355 | 6.372 | 6.251 | 6.311 | 30,270 | -0.03(-0.41%) |
Mar 06, 2007 | 6.441 | 6.441 | 6.293 | 6.337 | 80,837 | +0.03(+0.41%) |
Mar 05, 2007 | 6.303 | 6.415 | 6.165 | 6.311 | 88,260 | -0.02(-0.27%) |
Mar 02, 2007 | 6.234 | 6.406 | 6.208 | 6.329 | 99,278 | +0.03(+0.55%) |
Mar 01, 2007 | 6.148 | 6.467 | 5.854 | 6.294 | 307,055 | +0.25(+4.14%) |
Feb 28, 2007 | 5.794 | 6.225 | 5.604 | 6.044 | 121,894 | +0.10(+1.74%) |
Feb 27, 2007 | 6.174 | 6.251 | 5.682 | 5.941 | 269,652 | -0.34(-5.49%) |
Feb 26, 2007 | 6.277 | 6.286 | 6.191 | 6.286 | 146,250 | +0.01(+0.14%) |
Feb 23, 2007 | 6.277 | 6.277 | 6.122 | 6.277 | 130,592 | +0.08(+1.25%) |
Feb 22, 2007 | 6.277 | 6.294 | 6.174 | 6.199 | 196,585 | +0.00(+0.00%) |
Feb 21, 2007 | 5.820 | 6.294 | 5.811 | 6.199 | 641,830 | +0.40(+6.83%) |
Feb 20, 2007 | 5.811 | 5.820 | 5.751 | 5.803 | 69,587 | +0.04(+0.75%) |
Feb 16, 2007 | 5.811 | 5.829 | 5.734 | 5.760 | 233,466 | -0.02(-0.30%) |
Feb 15, 2007 | 5.596 | 5.863 | 5.596 | 5.777 | 508,105 | +0.21(+3.72%) |
Feb 14, 2007 | 5.553 | 5.579 | 5.329 | 5.570 | 86,949 | +0.05(+0.94%) |
Feb 13, 2007 | 5.510 | 5.553 | 5.423 | 5.518 | 101,812 | +0.01(+0.16%) |
Feb 12, 2007 | 5.294 | 5.510 | 5.285 | 5.510 | 286,934 | +0.27(+5.10%) |
Feb 09, 2007 | 4.742 | 5.363 | 4.742 | 5.242 | 684,858 | +0.63(+13.64%) |
Feb 08, 2007 | 4.613 | 4.647 | 4.570 | 4.613 | 46,391 | -0.03(-0.56%) |
Feb 07, 2007 | 4.578 | 4.656 | 4.578 | 4.639 | 29,574 | +0.02(+0.37%) |
Feb 06, 2007 | 4.647 | 4.656 | 4.622 | 4.622 | 25,863 | -0.03(-0.56%) |
Feb 05, 2007 | 4.647 | 4.656 | 4.630 | 4.647 | 5,219 | -0.01(-0.19%) |
Feb 02, 2007 | 4.630 | 4.656 | 4.613 | 4.656 | 12,525 | +0.00(+0.00%) |
Feb 01, 2007 | 4.613 | 4.665 | 4.613 | 4.656 | 37,461 | +0.00(+0.00%) |
Jan 31, 2007 | 4.716 | 4.794 | 4.656 | 4.656 | 87,448 | -0.11(-2.35%) |
Jan 30, 2007 | 4.742 | 4.768 | 4.708 | 4.768 | 22,847 | +0.03(+0.55%) |
Jan 29, 2007 | 4.742 | 4.759 | 4.699 | 4.742 | 30,502 | +0.00(+0.00%) |
Jan 26, 2007 | 4.673 | 4.751 | 4.673 | 4.742 | 53,118 | +0.04(+0.92%) |
Jan 25, 2007 | 4.734 | 4.734 | 4.647 | 4.699 | 43,144 | +0.04(+0.93%) |
Jan 24, 2007 | 4.751 | 4.785 | 4.587 | 4.656 | 29,110 | -0.09(-1.82%) |
Jan 23, 2007 | 4.768 | 4.777 | 4.690 | 4.742 | 35,489 | +0.09(+1.85%) |
Jan 22, 2007 | 4.699 | 4.716 | 4.613 | 4.656 | 343,067 | +0.01(+0.19%) |
Jan 19, 2007 | 4.716 | 4.725 | 4.527 | 4.647 | 74,574 | -0.09(-2.00%) |
Jan 18, 2007 | 4.699 | 4.785 | 4.699 | 4.742 | 101,366 | +0.04(+0.92%) |
Jan 17, 2007 | 4.509 | 4.889 | 4.509 | 4.699 | 148,917 | +0.20(+4.41%) |
Jan 16, 2007 | 4.544 | 4.613 | 4.415 | 4.501 | 16,237 | +0.02(+0.38%) |
Jan 12, 2007 | 4.466 | 4.484 | 4.466 | 4.484 | 31,082 | +0.00(+0.00%) |
Jan 11, 2007 | 4.466 | 4.690 | 4.466 | 4.484 | 114,471 | -0.04(-0.95%) |
Jan 10, 2007 | 4.699 | 4.725 | 4.440 | 4.527 | 196,353 | -0.17(-3.67%) |
Jan 09, 2007 | 4.423 | 4.734 | 4.406 | 4.699 | 81,069 | +0.25(+5.62%) |
Jan 08, 2007 | 4.397 | 4.458 | 4.389 | 4.449 | 39,085 | +0.05(+1.18%) |
Jan 05, 2007 | 4.389 | 4.397 | 4.354 | 4.397 | 55,090 | +0.01(+0.20%) |
Jan 04, 2007 | 4.389 | 4.397 | 4.363 | 4.389 | 118,067 | +0.01(+0.20%) |
Jan 03, 2007 | 4.397 | 4.397 | 4.346 | 4.380 | 35,605 | -0.01(-0.20%) |
Dec 29, 2006 | 4.311 | 4.389 | 4.294 | 4.389 | 61,237 | +0.08(+1.80%) |
Dec 28, 2006 | 4.337 | 4.379 | 4.302 | 4.311 | 125,837 | -0.01(-0.20%) |
Dec 27, 2006 | 4.354 | 4.380 | 4.320 | 4.320 | 50,914 | +0.01(+0.20%) |
Dec 26, 2006 | 4.354 | 4.371 | 4.311 | 4.311 | 18,556 | -0.05(-1.19%) |
Dec 22, 2006 | 4.380 | 4.397 | 4.354 | 4.363 | 21,688 | -0.02(-0.39%) |
Dec 21, 2006 | 4.389 | 4.397 | 4.371 | 4.380 | 15,425 | +0.03(+0.59%) |
Dec 20, 2006 | 4.337 | 4.354 | 4.337 | 4.354 | 50,683 | +0.00(+0.00%) |
Dec 19, 2006 | 4.311 | 4.354 | 4.311 | 4.354 | 26,327 | +0.04(+1.00%) |
Dec 18, 2006 | 4.311 | 4.328 | 4.303 | 4.311 | 23,659 | +0.00(+0.00%) |
Dec 15, 2006 | 4.328 | 4.328 | 4.311 | 4.311 | 15,889 | -0.02(-0.40%) |
Dec 14, 2006 | 4.320 | 4.354 | 4.320 | 4.328 | 26,327 | -0.03(-0.59%) |
Dec 13, 2006 | 4.277 | 4.354 | 4.277 | 4.354 | 19,948 | +0.09(+2.02%) |
Dec 12, 2006 | 4.277 | 4.320 | 4.259 | 4.268 | 10,438 | -0.07(-1.59%) |
Dec 11, 2006 | 4.302 | 4.354 | 4.296 | 4.337 | 3,131 | -0.01(-0.20%) |
Dec 08, 2006 | 4.328 | 4.397 | 4.311 | 4.346 | 25,863 | +0.02(+0.40%) |
Dec 07, 2006 | 4.346 | 4.346 | 4.277 | 4.328 | 19,368 | -0.03(-0.59%) |
Dec 06, 2006 | 4.354 | 4.354 | 4.337 | 4.354 | 7,422 | +0.01(+0.20%) |
Dec 05, 2006 | 4.302 | 4.354 | 4.302 | 4.346 | 4,755 | +0.06(+1.41%) |
Dec 04, 2006 | 4.337 | 4.346 | 4.277 | 4.285 | 12,757 | -0.07(-1.58%) |
Dec 01, 2006 | 4.388 | 4.440 | 4.320 | 4.354 | 10,206 | -0.08(-1.75%) |
Nov 30, 2006 | 4.415 | 4.449 | 4.389 | 4.432 | 15,773 | +0.02(+0.39%) |
Nov 29, 2006 | 4.346 | 4.475 | 4.346 | 4.415 | 24,819 | +0.10(+2.40%) |
Nov 28, 2006 | 4.234 | 4.354 | 4.208 | 4.311 | 51,958 | +0.03(+0.60%) |
Nov 27, 2006 | 4.147 | 4.311 | 4.139 | 4.285 | 41,868 | +0.06(+1.43%) |
Nov 24, 2006 | 4.165 | 4.225 | 3.975 | 4.225 | 38,273 | +0.09(+2.08%) |
Nov 22, 2006 | 4.096 | 4.147 | 4.096 | 4.139 | 12,061 | -0.02(-0.41%) |
Nov 21, 2006 | 4.182 | 4.208 | 4.130 | 4.156 | 6,958 | +0.00(+0.00%) |
Nov 20, 2006 | 4.087 | 4.216 | 4.087 | 4.156 | 9,278 | +0.02(+0.42%) |
Nov 17, 2006 | 4.225 | 4.225 | 4.121 | 4.139 | 24,471 | -0.07(-1.64%) |
Nov 16, 2006 | 4.052 | 4.208 | 4.018 | 4.208 | 72,371 | +0.16(+3.83%) |
Nov 15, 2006 | 4.035 | 4.096 | 4.027 | 4.052 | 41,288 | +0.02(+0.43%) |
Nov 14, 2006 | 4.113 | 4.139 | 3.983 | 4.035 | 79,445 | -0.08(-1.89%) |
Nov 13, 2006 | 4.121 | 4.165 | 4.113 | 4.113 | 40,708 | -0.04(-1.04%) |
Nov 10, 2006 | 4.216 | 4.216 | 4.156 | 4.156 | 20,644 | -0.05(-1.23%) |
Nov 09, 2006 | 4.165 | 4.251 | 4.104 | 4.208 | 50,914 | -0.13(-2.98%) |
Nov 08, 2006 | 4.242 | 4.415 | 4.234 | 4.337 | 133,260 | +0.09(+2.03%) |
Nov 07, 2006 | 4.242 | 4.268 | 4.242 | 4.251 | 34,213 | +0.03(+0.61%) |
Nov 06, 2006 | 4.190 | 4.234 | 4.162 | 4.225 | 10,090 | +0.04(+1.03%) |
Nov 03, 2006 | 4.173 | 4.216 | 4.156 | 4.182 | 9,510 | +0.01(+0.21%) |
Nov 02, 2006 | 4.139 | 4.182 | 4.130 | 4.173 | 2,551 | +0.09(+2.11%) |
Nov 01, 2006 | 4.035 | 4.182 | 4.035 | 4.087 | 21,804 | +0.01(+0.21%) |
Oct 31, 2006 | 4.139 | 4.182 | 4.061 | 4.078 | 14,845 | -0.03(-0.84%) |
Oct 30, 2006 | 4.182 | 4.208 | 4.052 | 4.113 | 26,211 | -0.12(-2.85%) |
Oct 27, 2006 | 4.225 | 4.234 | 4.216 | 4.234 | 6,494 | +0.00(+0.00%) |
Oct 26, 2006 | 4.199 | 4.234 | 4.070 | 4.234 | 21,456 | -0.02(-0.41%) |
Oct 25, 2006 | 4.199 | 4.259 | 4.139 | 4.251 | 49,871 | +0.01(+0.20%) |
Oct 24, 2006 | 4.225 | 4.259 | 4.225 | 4.242 | 66,688 | -0.01(-0.20%) |
Oct 23, 2006 | 4.234 | 4.251 | 4.208 | 4.251 | 7,074 | -0.02(-0.40%) |
Oct 20, 2006 | 4.268 | 4.294 | 4.242 | 4.268 | 9,162 | -0.04(-1.00%) |
Oct 19, 2006 | 4.225 | 4.320 | 4.225 | 4.311 | 39,896 | +0.09(+2.25%) |
Oct 18, 2006 | 4.139 | 4.225 | 4.121 | 4.216 | 33,750 | +0.04(+1.03%) |
Oct 17, 2006 | 4.087 | 4.173 | 4.070 | 4.173 | 24,935 | +0.07(+1.68%) |
Oct 16, 2006 | 4.052 | 4.104 | 4.052 | 4.104 | 6,726 | +0.01(+0.21%) |
Oct 13, 2006 | 4.035 | 4.113 | 3.976 | 4.096 | 33,054 | +0.02(+0.42%) |
Oct 12, 2006 | 4.044 | 4.087 | 4.044 | 4.078 | 9,394 | +0.07(+1.72%) |
Oct 11, 2006 | 3.975 | 4.009 | 3.975 | 4.009 | 13,337 | -0.01(-0.21%) |
Oct 10, 2006 | 4.035 | 4.061 | 4.009 | 4.018 | 9,974 | +0.00(+0.00%) |
Oct 09, 2006 | 3.992 | 4.052 | 3.992 | 4.018 | 4,175 | +0.02(+0.43%) |
Oct 06, 2006 | 3.975 | 4.044 | 3.975 | 4.001 | 36,533 | -0.03(-0.64%) |
Oct 05, 2006 | 4.027 | 4.035 | 4.009 | 4.027 | 5,567 | -0.01(-0.21%) |
Oct 04, 2006 | 4.052 | 4.070 | 4.009 | 4.035 | 3,595 | -0.03(-0.64%) |
Oct 03, 2006 | 4.087 | 4.087 | 4.061 | 4.061 | 9,626 | -0.03(-0.63%) |
Oct 02, 2006 | 4.052 | 4.087 | 3.984 | 4.087 | 1,159 | +0.07(+1.72%) |
Sep 29, 2006 | 4.009 | 4.027 | 4.001 | 4.018 | 7,654 | -0.03(-0.85%) |
Sep 28, 2006 | 4.052 | 4.096 | 4.052 | 4.052 | 26,443 | -0.02(-0.42%) |
Sep 27, 2006 | 3.975 | 4.070 | 3.975 | 4.070 | 3,131 | +0.05(+1.29%) |
Sep 26, 2006 | 4.078 | 4.078 | 4.009 | 4.018 | 22,152 | -0.04(-1.06%) |
Sep 25, 2006 | 4.052 | 4.087 | 4.052 | 4.061 | 11,018 | +0.00(+0.00%) |
Sep 22, 2006 | 4.052 | 4.078 | 4.052 | 4.061 | 24,471 | +0.01(+0.21%) |
Sep 21, 2006 | 3.966 | 4.052 | 3.966 | 4.052 | 13,453 | +0.09(+2.17%) |
Sep 20, 2006 | 3.966 | 4.035 | 3.867 | 3.966 | 61,353 | -0.02(-0.43%) |
Sep 19, 2006 | 4.027 | 4.078 | 3.975 | 3.983 | 29,922 | -0.08(-1.91%) |
Sep 18, 2006 | 4.078 | 4.087 | 4.018 | 4.061 | 3,015 | +0.05(+1.29%) |
Sep 15, 2006 | 4.027 | 4.052 | 4.009 | 4.009 | 11,134 | -0.07(-1.69%) |
Sep 14, 2006 | 4.035 | 4.078 | 4.018 | 4.078 | 16,817 | +0.05(+1.28%) |
Sep 13, 2006 | 4.018 | 4.070 | 4.018 | 4.027 | 13,569 | -0.01(-0.21%) |
Sep 12, 2006 | 4.009 | 4.044 | 4.009 | 4.035 | 13,685 | -0.01(-0.21%) |
Sep 11, 2006 | 4.035 | 4.052 | 4.001 | 4.044 | 7,074 | +0.05(+1.30%) |
Sep 08, 2006 | 4.009 | 4.052 | 3.975 | 3.992 | 7,538 | -0.03(-0.64%) |
Sep 07, 2006 | 4.070 | 4.087 | 3.975 | 4.018 | 15,309 | -0.02(-0.43%) |
Sep 06, 2006 | 3.932 | 4.044 | 3.932 | 4.035 | 19,368 | +0.02(+0.43%) |
Sep 05, 2006 | 3.975 | 4.018 | 3.785 | 4.018 | 21,572 | -0.01(-0.21%) |
Sep 01, 2006 | 3.940 | 4.052 | 3.932 | 4.027 | 17,048 | +0.09(+2.41%) |
Aug 31, 2006 | 3.966 | 3.992 | 3.932 | 3.932 | 15,425 | -0.06(-1.51%) |
Aug 30, 2006 | 4.035 | 4.035 | 3.958 | 3.992 | 7,074 | -0.02(-0.43%) |
Aug 29, 2006 | 3.871 | 4.009 | 3.854 | 4.009 | 11,018 | +0.16(+4.03%) |
Aug 28, 2006 | 3.794 | 3.871 | 3.794 | 3.854 | 16,353 | +0.02(+0.45%) |
Aug 25, 2006 | 3.889 | 3.889 | 3.828 | 3.837 | 10,902 | -0.11(-2.84%) |
Aug 24, 2006 | 3.975 | 4.009 | 3.949 | 3.949 | 4,755 | -0.09(-2.14%) |
Aug 23, 2006 | 4.052 | 4.052 | 3.966 | 4.035 | 16,469 | -0.02(-0.43%) |
Aug 22, 2006 | 4.104 | 4.104 | 3.983 | 4.052 | 54,626 | -0.09(-2.08%) |
Aug 21, 2006 | 3.984 | 4.139 | 3.880 | 4.139 | 8,582 | +0.09(+2.13%) |
Aug 18, 2006 | 4.225 | 4.225 | 4.001 | 4.052 | 25,979 | -0.13(-3.09%) |
Aug 17, 2006 | 4.225 | 4.225 | 4.096 | 4.182 | 6,146 | -0.02(-0.41%) |
Aug 16, 2006 | 4.104 | 4.259 | 4.053 | 4.199 | 31,082 | +0.10(+2.53%) |
Aug 15, 2006 | 4.165 | 4.225 | 4.096 | 4.096 | 17,860 | +0.01(+0.21%) |
Aug 14, 2006 | 3.880 | 4.087 | 3.802 | 4.087 | 24,935 | +0.23(+6.04%) |
Aug 11, 2006 | 3.837 | 3.923 | 3.828 | 3.854 | 14,613 | +0.06(+1.59%) |
Aug 10, 2006 | 3.794 | 3.820 | 3.794 | 3.794 | 3,131 | -0.01(-0.22%) |
Aug 09, 2006 | 3.794 | 3.846 | 3.794 | 3.802 | 1,623 | +0.02(+0.46%) |
Aug 08, 2006 | 3.725 | 3.854 | 3.695 | 3.785 | 28,646 | +0.01(+0.23%) |
Aug 07, 2006 | 3.621 | 3.794 | 3.587 | 3.777 | 33,054 | +0.17(+4.78%) |
Aug 04, 2006 | 3.630 | 3.630 | 3.570 | 3.604 | 5,682 | -0.05(-1.42%) |
Aug 03, 2006 | 3.595 | 3.656 | 3.587 | 3.656 | 4,175 | +0.05(+1.44%) |
Aug 02, 2006 | 3.570 | 3.664 | 3.561 | 3.604 | 11,250 | +0.05(+1.46%) |
Aug 01, 2006 | 3.639 | 3.639 | 3.552 | 3.552 | 33,402 | -0.07(-1.90%) |
Jul 31, 2006 | 3.656 | 3.664 | 3.604 | 3.621 | 12,757 | -0.05(-1.41%) |
Jul 28, 2006 | 3.647 | 3.682 | 3.639 | 3.673 | 28,878 | +0.03(+0.71%) |
Jul 27, 2006 | 3.630 | 3.673 | 3.630 | 3.647 | 16,701 | +0.01(+0.24%) |
Jul 26, 2006 | 3.621 | 3.751 | 3.621 | 3.639 | 35,373 | -0.05(-1.40%) |
Jul 25, 2006 | 3.664 | 3.690 | 3.630 | 3.690 | 25,515 | +0.06(+1.66%) |
Jul 24, 2006 | 3.595 | 3.664 | 3.585 | 3.630 | 5,451 | +0.04(+1.20%) |
Jul 21, 2006 | 3.621 | 3.656 | 3.587 | 3.587 | 67,036 | -0.08(-2.12%) |
Jul 20, 2006 | 3.621 | 3.725 | 3.613 | 3.664 | 48,247 | -0.13(-3.41%) |
Jul 19, 2006 | 3.595 | 3.897 | 3.595 | 3.794 | 30,038 | +0.19(+5.26%) |
Jul 18, 2006 | 3.647 | 3.664 | 3.595 | 3.604 | 40,708 | -0.02(-0.48%) |
Jul 17, 2006 | 3.639 | 3.699 | 3.621 | 3.621 | 63,904 | -0.03(-0.94%) |
Jul 14, 2006 | 3.708 | 3.708 | 3.621 | 3.656 | 13,801 | -0.06(-1.62%) |
Jul 13, 2006 | 3.751 | 3.794 | 3.708 | 3.716 | 147,525 | -0.08(-2.05%) |
Jul 12, 2006 | 3.828 | 3.837 | 3.768 | 3.794 | 40,012 | -0.03(-0.90%) |
Jul 11, 2006 | 3.889 | 3.914 | 3.811 | 3.828 | 14,613 | -0.02(-0.45%) |
Jul 10, 2006 | 3.880 | 3.897 | 3.846 | 3.846 | 67,036 | -0.03(-0.89%) |
Jul 07, 2006 | 3.802 | 3.880 | 3.794 | 3.880 | 151,469 | +0.09(+2.27%) |
Jul 06, 2006 | 3.785 | 3.828 | 3.785 | 3.794 | 252,719 | +0.04(+1.15%) |
Jul 05, 2006 | 3.958 | 3.958 | 3.664 | 3.751 | 61,817 | -0.21(-5.23%) |
Jul 03, 2006 | 3.966 | 3.983 | 3.949 | 3.958 | 11,829 | +0.00(+0.00%) |
Jun 30, 2006 | 3.940 | 3.966 | 3.923 | 3.958 | 43,492 | +0.03(+0.88%) |
Jun 29, 2006 | 3.889 | 3.949 | 3.880 | 3.923 | 19,368 | +0.04(+1.11%) |
Jun 28, 2006 | 3.923 | 3.958 | 3.880 | 3.880 | 10,670 | +0.00(+0.00%) |
Jun 27, 2006 | 3.880 | 3.923 | 3.863 | 3.880 | 27,487 | -0.02(-0.44%) |
Jun 26, 2006 | 3.923 | 4.009 | 3.837 | 3.897 | 16,121 | +0.01(+0.22%) |
Jun 23, 2006 | 3.889 | 3.897 | 3.837 | 3.889 | 39,780 | +0.01(+0.22%) |
Jun 22, 2006 | 3.923 | 3.923 | 3.794 | 3.880 | 52,538 | -0.04(-1.10%) |
Jun 21, 2006 | 4.044 | 4.052 | 3.906 | 3.923 | 21,804 | -0.12(-2.99%) |
Jun 20, 2006 | 4.052 | 4.096 | 4.001 | 4.044 | 4,407 | +0.03(+0.86%) |
Jun 19, 2006 | 4.096 | 4.096 | 4.009 | 4.009 | 8,814 | -0.12(-2.92%) |
Jun 16, 2006 | 4.121 | 4.225 | 4.087 | 4.130 | 26,443 | +0.09(+2.35%) |
Jun 15, 2006 | 4.139 | 4.139 | 4.008 | 4.035 | 36,301 | -0.09(-2.09%) |
Jun 14, 2006 | 4.182 | 4.208 | 4.078 | 4.121 | 25,631 | -0.06(-1.44%) |
Jun 13, 2006 | 4.190 | 4.225 | 4.182 | 4.182 | 6,842 | -0.01(-0.21%) |
Jun 12, 2006 | 4.190 | 4.199 | 4.173 | 4.190 | 19,484 | -0.04(-1.02%) |
Jun 09, 2006 | 4.182 | 4.268 | 4.182 | 4.234 | 3,595 | +0.06(+1.45%) |
Jun 08, 2006 | 4.208 | 4.225 | 4.173 | 4.173 | 20,296 | -0.06(-1.43%) |
Jun 07, 2006 | 4.242 | 4.242 | 4.216 | 4.234 | 7,306 | +0.04(+1.03%) |
Jun 06, 2006 | 4.277 | 4.320 | 4.190 | 4.190 | 9,278 | -0.11(-2.60%) |
Jun 05, 2006 | 4.173 | 4.302 | 4.173 | 4.302 | 85,476 | +0.16(+3.96%) |
Jun 02, 2006 | 4.139 | 4.156 | 4.139 | 4.139 | 30,502 | +0.00(+0.00%) |
Jun 01, 2006 | 4.070 | 4.156 | 4.061 | 4.139 | 6,378 | +0.04(+1.05%) |
May 31, 2006 | 4.165 | 4.165 | 4.052 | 4.096 | 13,337 | -0.06(-1.45%) |
May 30, 2006 | 4.165 | 4.165 | 4.139 | 4.156 | 7,538 | -0.02(-0.41%) |
May 26, 2006 | 4.147 | 4.173 | 4.096 | 4.173 | 46,043 | +0.03(+0.62%) |
May 25, 2006 | 4.147 | 4.147 | 4.130 | 4.147 | 38,389 | +0.01(+0.21%) |
May 24, 2006 | 4.208 | 4.208 | 4.096 | 4.139 | 39,317 | -0.04(-1.03%) |
May 23, 2006 | 4.225 | 4.225 | 4.182 | 4.182 | 21,108 | +0.00(+0.00%) |
May 22, 2006 | 4.182 | 4.212 | 4.165 | 4.182 | 8,350 | +0.00(+0.00%) |
May 19, 2006 | 4.190 | 4.190 | 4.182 | 4.182 | 6,378 | -0.01(-0.21%) |
May 18, 2006 | 4.199 | 4.199 | 4.190 | 4.190 | 1,275 | -0.03(-0.61%) |
May 17, 2006 | 4.208 | 4.251 | 4.182 | 4.216 | 26,095 | -0.01(-0.20%) |
May 16, 2006 | 4.294 | 4.294 | 4.225 | 4.225 | 20,876 | -0.09(-2.00%) |
May 15, 2006 | 4.234 | 4.337 | 4.173 | 4.311 | 35,721 | +0.03(+0.81%) |
May 12, 2006 | 4.311 | 4.337 | 4.277 | 4.277 | 22,500 | -0.04(-1.00%) |
May 11, 2006 | 4.311 | 4.354 | 4.311 | 4.320 | 13,221 | -0.03(-0.79%) |
May 10, 2006 | 4.423 | 4.432 | 4.354 | 4.354 | 27,719 | -0.02(-0.39%) |
May 09, 2006 | 4.440 | 4.449 | 4.337 | 4.371 | 59,845 | +0.06(+1.40%) |
May 08, 2006 | 4.337 | 4.346 | 4.302 | 4.311 | 105,889 | -0.03(-0.79%) |
May 05, 2006 | 4.216 | 4.363 | 4.216 | 4.346 | 148,337 | +0.16(+3.92%) |
May 04, 2006 | 4.130 | 4.182 | 4.078 | 4.182 | 86,636 | +0.04(+1.04%) |
May 03, 2006 | 3.992 | 4.147 | 3.983 | 4.139 | 97,306 | +0.13(+3.23%) |
May 02, 2006 | 3.975 | 4.027 | 3.975 | 4.009 | 19,484 | -0.02(-0.43%) |