Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.050 | 6.050 | 5.260 | 5.540 | 665,661 | -0.37(-6.26%) |
Apr 27, 2007 | 6.340 | 6.340 | 5.850 | 5.910 | 522,287 | -0.33(-5.29%) |
Apr 26, 2007 | 6.220 | 6.500 | 5.600 | 6.240 | 2,809,086 | +0.19(+3.14%) |
Apr 25, 2007 | 7.440 | 8.260 | 6.000 | 6.050 | 13,940,571 | +1.41(+30.39%) |
Apr 24, 2007 | 4.760 | 4.760 | 4.510 | 4.640 | 112,863 | -0.12(-2.52%) |
Apr 23, 2007 | 4.820 | 4.840 | 4.700 | 4.760 | 97,594 | -0.09(-1.86%) |
Apr 20, 2007 | 4.890 | 4.930 | 4.700 | 4.850 | 76,508 | -0.03(-0.61%) |
Apr 19, 2007 | 5.070 | 5.192 | 4.760 | 4.880 | 125,575 | -0.29(-5.61%) |
Apr 18, 2007 | 5.660 | 5.800 | 4.510 | 5.170 | 525,606 | -0.73(-12.37%) |
Apr 17, 2007 | 6.080 | 6.080 | 5.850 | 5.900 | 62,379 | -0.16(-2.64%) |
Apr 16, 2007 | 6.100 | 6.210 | 6.014 | 6.060 | 70,956 | +0.03(+0.50%) |
Apr 13, 2007 | 5.900 | 6.070 | 5.880 | 6.030 | 87,576 | +0.08(+1.34%) |
Apr 12, 2007 | 6.000 | 6.030 | 5.770 | 5.950 | 78,199 | -0.06(-1.00%) |
Apr 11, 2007 | 6.200 | 6.350 | 6.010 | 6.010 | 48,149 | -0.24(-3.84%) |
Apr 10, 2007 | 6.200 | 6.300 | 6.000 | 6.250 | 144,334 | -0.05(-0.79%) |
Apr 09, 2007 | 5.840 | 6.300 | 5.840 | 6.300 | 200,941 | +0.47(+8.06%) |
Apr 05, 2007 | 5.850 | 5.930 | 5.550 | 5.830 | 93,673 | -0.06(-1.02%) |
Apr 04, 2007 | 5.980 | 6.000 | 5.750 | 5.890 | 160,484 | -0.08(-1.34%) |
Apr 03, 2007 | 5.550 | 6.050 | 5.466 | 5.970 | 316,952 | +0.42(+7.57%) |
Apr 02, 2007 | 5.360 | 5.630 | 5.130 | 5.550 | 96,173 | +0.24(+4.52%) |
Mar 30, 2007 | 5.250 | 5.343 | 5.200 | 5.310 | 30,008 | +0.11(+2.15%) |
Mar 29, 2007 | 5.560 | 5.570 | 5.190 | 5.198 | 44,985 | -0.29(-5.32%) |
Mar 28, 2007 | 5.490 | 5.550 | 5.200 | 5.490 | 75,400 | +0.00(+0.00%) |
Mar 27, 2007 | 5.500 | 5.520 | 5.390 | 5.490 | 41,932 | +0.03(+0.55%) |
Mar 26, 2007 | 5.600 | 5.960 | 5.370 | 5.460 | 321,829 | -0.02(-0.34%) |
Mar 23, 2007 | 5.340 | 5.600 | 5.340 | 5.479 | 99,910 | +0.14(+2.59%) |
Mar 22, 2007 | 5.400 | 5.440 | 5.160 | 5.340 | 64,782 | +0.14(+2.69%) |
Mar 21, 2007 | 5.050 | 5.300 | 4.930 | 5.200 | 104,010 | +0.15(+2.97%) |
Mar 20, 2007 | 5.400 | 5.400 | 4.920 | 5.050 | 114,168 | -0.38(-7.00%) |
Mar 19, 2007 | 5.490 | 5.490 | 5.380 | 5.430 | 49,144 | +0.02(+0.37%) |
Mar 16, 2007 | 5.370 | 5.490 | 5.330 | 5.410 | 38,758 | +0.09(+1.71%) |
Mar 15, 2007 | 5.400 | 5.450 | 5.200 | 5.319 | 90,279 | -0.13(-2.40%) |
Mar 14, 2007 | 5.618 | 5.700 | 5.330 | 5.450 | 163,738 | -0.05(-0.91%) |
Mar 13, 2007 | 5.270 | 5.500 | 5.237 | 5.500 | 267,524 | +0.23(+4.36%) |
Mar 12, 2007 | 5.140 | 5.350 | 5.000 | 5.270 | 225,795 | +0.27(+5.40%) |
Mar 09, 2007 | 4.900 | 5.020 | 4.850 | 5.000 | 92,898 | +0.10(+2.04%) |
Mar 08, 2007 | 4.990 | 5.050 | 4.820 | 4.900 | 55,479 | +0.04(+0.82%) |
Mar 07, 2007 | 4.800 | 4.980 | 4.760 | 4.860 | 78,635 | +0.10(+2.10%) |
Mar 06, 2007 | 4.950 | 4.980 | 4.450 | 4.760 | 216,344 | -0.17(-3.45%) |
Mar 05, 2007 | 4.810 | 5.220 | 4.740 | 4.930 | 390,572 | +0.14(+2.92%) |
Mar 02, 2007 | 4.380 | 4.790 | 4.350 | 4.790 | 238,353 | +0.39(+8.86%) |
Mar 01, 2007 | 4.400 | 4.400 | 4.020 | 4.400 | 140,081 | +0.10(+2.33%) |
Feb 28, 2007 | 4.300 | 4.340 | 4.060 | 4.300 | 141,356 | +0.00(+0.00%) |
Feb 27, 2007 | 4.510 | 4.720 | 3.920 | 4.300 | 316,778 | -0.41(-8.70%) |
Feb 26, 2007 | 4.630 | 4.800 | 4.450 | 4.710 | 157,678 | +0.19(+4.20%) |
Feb 23, 2007 | 4.390 | 4.900 | 4.390 | 4.520 | 285,738 | -0.08(-1.74%) |
Feb 22, 2007 | 3.760 | 5.700 | 3.760 | 4.600 | 1,070,588 | +0.81(+21.37%) |
Feb 21, 2007 | 3.590 | 3.800 | 3.500 | 3.790 | 258,259 | +0.11(+2.99%) |
Feb 20, 2007 | 2.950 | 4.000 | 2.918 | 3.680 | 732,728 | +0.78(+26.90%) |
Feb 16, 2007 | 2.850 | 2.940 | 2.810 | 2.900 | 96,232 | +0.05(+1.75%) |
Feb 15, 2007 | 2.900 | 2.940 | 2.820 | 2.850 | 22,125 | +0.03(+1.06%) |
Feb 14, 2007 | 2.750 | 2.850 | 2.750 | 2.820 | 23,986 | +0.09(+3.30%) |
Feb 13, 2007 | 2.700 | 2.730 | 2.650 | 2.730 | 5,230 | +0.03(+1.11%) |
Feb 12, 2007 | 2.762 | 2.762 | 2.610 | 2.700 | 13,764 | -0.09(-3.23%) |
Feb 09, 2007 | 2.780 | 2.810 | 2.750 | 2.790 | 10,746 | +0.01(+0.36%) |
Feb 08, 2007 | 2.550 | 2.800 | 2.500 | 2.780 | 63,904 | +0.22(+8.59%) |
Feb 07, 2007 | 2.660 | 2.710 | 2.550 | 2.560 | 15,332 | -0.16(-5.88%) |
Feb 06, 2007 | 2.800 | 2.800 | 2.670 | 2.720 | 4,397 | -0.08(-2.86%) |
Feb 05, 2007 | 2.800 | 2.849 | 2.790 | 2.800 | 22,756 | +0.02(+0.72%) |
Feb 02, 2007 | 2.920 | 2.920 | 2.770 | 2.780 | 79,077 | +0.14(+5.30%) |
Feb 01, 2007 | 2.570 | 2.650 | 2.520 | 2.640 | 14,767 | +0.20(+8.20%) |
Jan 31, 2007 | 2.483 | 2.500 | 2.440 | 2.440 | 3,650 | -0.02(-0.81%) |
Jan 30, 2007 | 2.510 | 2.600 | 2.460 | 2.460 | 2,300 | -0.10(-3.91%) |
Jan 29, 2007 | 2.440 | 2.560 | 2.440 | 2.560 | 13,573 | +0.14(+5.79%) |
Jan 26, 2007 | 2.410 | 2.540 | 2.410 | 2.420 | 4,950 | -0.05(-2.02%) |
Jan 25, 2007 | 2.500 | 2.500 | 2.310 | 2.470 | 8,170 | +0.03(+1.23%) |
Jan 24, 2007 | 2.350 | 2.610 | 2.250 | 2.440 | 63,599 | +0.10(+4.27%) |
Jan 23, 2007 | 2.440 | 2.440 | 2.310 | 2.340 | 30,369 | -0.10(-4.10%) |
Jan 22, 2007 | 2.340 | 2.510 | 2.340 | 2.440 | 62,690 | +0.10(+4.27%) |
Jan 19, 2007 | 2.540 | 2.640 | 2.340 | 2.340 | 69,755 | -0.24(-9.30%) |
Jan 18, 2007 | 2.800 | 2.896 | 2.540 | 2.580 | 50,313 | -0.16(-5.84%) |
Jan 17, 2007 | 2.830 | 2.830 | 2.691 | 2.740 | 13,241 | -0.02(-0.72%) |
Jan 16, 2007 | 2.690 | 3.040 | 2.670 | 2.760 | 37,355 | -0.15(-5.15%) |
Jan 12, 2007 | 2.775 | 3.040 | 2.775 | 2.910 | 52,657 | +0.21(+7.78%) |
Jan 11, 2007 | 2.635 | 2.750 | 2.580 | 2.700 | 42,167 | +0.12(+4.65%) |
Jan 10, 2007 | 2.410 | 2.650 | 2.300 | 2.580 | 36,525 | +0.14(+5.74%) |
Jan 09, 2007 | 2.560 | 2.560 | 2.440 | 2.440 | 24,111 | -0.16(-6.15%) |
Jan 08, 2007 | 2.620 | 2.650 | 2.600 | 2.600 | 10,560 | -0.05(-1.89%) |
Jan 05, 2007 | 2.870 | 2.870 | 2.470 | 2.650 | 73,380 | -0.27(-9.25%) |
Jan 04, 2007 | 3.000 | 3.010 | 2.920 | 2.920 | 23,281 | -0.17(-5.50%) |
Jan 03, 2007 | 3.110 | 3.200 | 3.090 | 3.090 | 30,248 | -0.10(-3.05%) |
Dec 29, 2006 | 3.400 | 3.470 | 3.140 | 3.187 | 81,262 | -0.22(-6.54%) |
Dec 28, 2006 | 3.150 | 3.530 | 3.030 | 3.410 | 86,384 | +0.39(+12.91%) |
Dec 27, 2006 | 3.040 | 3.060 | 3.020 | 3.020 | 4,500 | -0.03(-0.98%) |
Dec 26, 2006 | 3.150 | 3.150 | 3.040 | 3.050 | 16,576 | -0.05(-1.61%) |
Dec 22, 2006 | 3.048 | 3.129 | 3.010 | 3.100 | 26,307 | +0.06(+1.97%) |
Dec 21, 2006 | 2.990 | 3.070 | 2.926 | 3.040 | 36,437 | +0.05(+1.67%) |
Dec 20, 2006 | 3.000 | 3.040 | 2.990 | 2.990 | 18,660 | -0.04(-1.32%) |
Dec 19, 2006 | 3.010 | 3.070 | 2.800 | 3.030 | 62,477 | +0.01(+0.33%) |
Dec 18, 2006 | 3.080 | 3.150 | 2.990 | 3.020 | 41,757 | -0.08(-2.58%) |
Dec 15, 2006 | 3.000 | 3.100 | 3.000 | 3.100 | 55,943 | +0.10(+3.33%) |
Dec 14, 2006 | 3.000 | 3.040 | 2.990 | 3.000 | 9,762 | +0.01(+0.33%) |
Dec 13, 2006 | 2.950 | 3.080 | 2.950 | 2.990 | 100,602 | +0.04(+1.36%) |
Dec 12, 2006 | 2.980 | 2.980 | 2.950 | 2.950 | 16,330 | +0.00(+0.00%) |
Dec 11, 2006 | 2.940 | 3.000 | 2.880 | 2.950 | 23,515 | +0.01(+0.34%) |
Dec 08, 2006 | 2.970 | 2.990 | 2.680 | 2.940 | 37,511 | +0.04(+1.41%) |
Dec 07, 2006 | 2.890 | 2.990 | 2.730 | 2.899 | 19,472 | +0.02(+0.66%) |
Dec 06, 2006 | 2.700 | 2.980 | 2.700 | 2.880 | 91,983 | +0.13(+4.73%) |
Dec 05, 2006 | 2.820 | 2.850 | 2.620 | 2.750 | 16,352 | -0.10(-3.51%) |
Dec 04, 2006 | 2.870 | 2.870 | 2.820 | 2.850 | 5,243 | -0.05(-1.72%) |
Dec 01, 2006 | 2.820 | 2.900 | 2.740 | 2.900 | 34,150 | +0.10(+3.57%) |
Nov 30, 2006 | 2.900 | 3.000 | 2.800 | 2.800 | 273,100 | -0.10(-3.45%) |
Nov 29, 2006 | 2.500 | 2.980 | 2.430 | 2.900 | 75,469 | +0.33(+12.84%) |
Nov 28, 2006 | 2.640 | 2.640 | 2.420 | 2.570 | 49,784 | -0.02(-0.77%) |
Nov 27, 2006 | 2.460 | 2.640 | 2.410 | 2.590 | 74,338 | +0.15(+6.15%) |
Nov 24, 2006 | 2.530 | 2.530 | 2.400 | 2.440 | 5,915 | -0.09(-3.56%) |
Nov 22, 2006 | 2.520 | 2.580 | 2.420 | 2.530 | 18,200 | -0.04(-1.56%) |
Nov 21, 2006 | 2.400 | 2.570 | 2.400 | 2.570 | 73,087 | +0.17(+7.08%) |
Nov 20, 2006 | 2.370 | 2.400 | 2.310 | 2.400 | 26,960 | +0.10(+4.35%) |
Nov 17, 2006 | 2.310 | 2.400 | 2.240 | 2.300 | 44,638 | -0.01(-0.43%) |
Nov 16, 2006 | 2.250 | 2.350 | 2.090 | 2.310 | 54,353 | +0.03(+1.32%) |
Nov 15, 2006 | 2.180 | 2.280 | 2.100 | 2.280 | 44,800 | +0.04(+1.79%) |
Nov 14, 2006 | 2.020 | 2.250 | 2.020 | 2.240 | 32,890 | +0.19(+9.27%) |
Nov 13, 2006 | 1.950 | 2.053 | 1.950 | 2.050 | 10,312 | +0.12(+6.22%) |
Nov 10, 2006 | 1.960 | 2.000 | 1.920 | 1.930 | 5,995 | -0.07(-3.50%) |
Nov 09, 2006 | 2.080 | 2.090 | 2.000 | 2.000 | 6,400 | -0.03(-1.48%) |
Nov 08, 2006 | 2.030 | 2.080 | 1.970 | 2.030 | 26,700 | +0.02(+1.00%) |
Nov 07, 2006 | 2.000 | 2.060 | 1.980 | 2.010 | 95,187 | +0.05(+2.55%) |
Nov 06, 2006 | 2.000 | 2.000 | 1.940 | 1.960 | 15,200 | +0.06(+3.16%) |
Nov 03, 2006 | 1.960 | 1.960 | 1.900 | 1.900 | 9,000 | -0.09(-4.52%) |
Nov 02, 2006 | 1.950 | 1.990 | 1.950 | 1.990 | 2,050 | +0.00(+0.00%) |
Nov 01, 2006 | 2.000 | 2.000 | 1.900 | 1.990 | 10,445 | -0.01(-0.50%) |
Oct 31, 2006 | 1.930 | 2.000 | 1.890 | 2.000 | 9,373 | +0.00(+0.00%) |
Oct 30, 2006 | 2.000 | 2.010 | 1.960 | 2.000 | 3,110 | +0.00(+0.00%) |
Oct 27, 2006 | 1.940 | 2.000 | 1.940 | 2.000 | 1,625 | +0.00(+0.00%) |
Oct 26, 2006 | 2.050 | 2.050 | 1.940 | 2.000 | 11,838 | +0.00(+0.00%) |
Oct 25, 2006 | 2.050 | 2.050 | 1.943 | 2.000 | 6,200 | +0.00(+0.00%) |
Oct 24, 2006 | 2.300 | 2.300 | 1.950 | 2.000 | 29,075 | -0.14(-6.54%) |
Oct 23, 2006 | 2.270 | 2.270 | 1.930 | 2.140 | 13,868 | -0.11(-4.89%) |
Oct 20, 2006 | 2.120 | 2.280 | 2.120 | 2.250 | 27,026 | +0.14(+6.64%) |
Oct 19, 2006 | 1.970 | 2.140 | 1.930 | 2.110 | 47,678 | +0.17(+8.76%) |
Oct 18, 2006 | 1.970 | 1.970 | 1.940 | 1.940 | 1,000 | +0.02(+1.04%) |
Oct 17, 2006 | 1.970 | 1.970 | 1.890 | 1.920 | 9,026 | +0.02(+1.05%) |
Oct 16, 2006 | 1.950 | 1.970 | 1.860 | 1.900 | 57,050 | -0.06(-3.06%) |
Oct 13, 2006 | 1.900 | 1.960 | 1.900 | 1.960 | 13,817 | +0.02(+1.03%) |
Oct 12, 2006 | 1.970 | 1.970 | 1.910 | 1.940 | 3,600 | +0.01(+0.52%) |
Oct 11, 2006 | 1.900 | 1.930 | 1.900 | 1.930 | 5,700 | -0.04(-2.03%) |
Oct 10, 2006 | 1.940 | 1.970 | 1.900 | 1.970 | 11,622 | +0.00(+0.00%) |
Oct 09, 2006 | 1.970 | 1.980 | 1.942 | 1.970 | 20,026 | -0.02(-1.01%) |
Oct 06, 2006 | 2.010 | 2.080 | 1.980 | 1.990 | 14,700 | -0.09(-4.33%) |
Oct 05, 2006 | 2.090 | 2.090 | 1.970 | 2.080 | 3,376 | +0.04(+1.96%) |
Oct 04, 2006 | 1.980 | 2.040 | 1.980 | 2.040 | 1,600 | +0.05(+2.51%) |
Oct 03, 2006 | 1.950 | 1.990 | 1.950 | 1.990 | 5,110 | -0.01(-0.50%) |
Oct 02, 2006 | 2.090 | 2.090 | 1.950 | 2.000 | 4,298 | -0.05(-2.44%) |
Sep 29, 2006 | 2.000 | 2.090 | 2.000 | 2.050 | 7,093 | +0.05(+2.50%) |
Sep 28, 2006 | 2.020 | 2.020 | 1.960 | 2.000 | 14,763 | -0.13(-6.10%) |
Sep 27, 2006 | 2.160 | 2.160 | 2.010 | 2.130 | 6,956 | +0.12(+5.97%) |
Sep 26, 2006 | 1.990 | 2.290 | 1.950 | 2.010 | 20,639 | +0.01(+0.50%) |
Sep 25, 2006 | 1.960 | 2.000 | 1.960 | 2.000 | 21,400 | +0.00(+0.01%) |
Sep 22, 2006 | 2.060 | 2.085 | 1.996 | 2.000 | 5,770 | -0.13(-6.11%) |
Sep 21, 2006 | 2.130 | 2.130 | 2.030 | 2.130 | 8,190 | +0.07(+3.40%) |
Sep 20, 2006 | 2.050 | 2.070 | 2.050 | 2.060 | 7,000 | +0.06(+3.00%) |
Sep 19, 2006 | 2.100 | 2.100 | 2.000 | 2.000 | 12,013 | -0.10(-4.76%) |
Sep 18, 2006 | 2.070 | 2.100 | 2.070 | 2.100 | 1,815 | +0.04(+1.94%) |
Sep 15, 2006 | 2.167 | 2.167 | 2.060 | 2.060 | 400 | -0.03(-1.44%) |
Sep 14, 2006 | 2.210 | 2.210 | 2.010 | 2.090 | 12,024 | -0.07(-3.24%) |
Sep 13, 2006 | 2.350 | 2.350 | 1.950 | 2.160 | 8,543 | -0.24(-10.00%) |
Sep 12, 2006 | 2.240 | 2.450 | 2.200 | 2.400 | 15,532 | +0.20(+9.09%) |
Sep 11, 2006 | 2.170 | 2.200 | 2.020 | 2.200 | 13,975 | +0.18(+8.65%) |
Sep 08, 2006 | 2.025 | 2.025 | 2.025 | 2.025 | 2,000 | -0.02(-0.75%) |
Sep 07, 2006 | 2.040 | 2.058 | 2.020 | 2.040 | 5,500 | +0.00(+0.00%) |
Sep 06, 2006 | 2.150 | 2.150 | 2.040 | 2.040 | 6,269 | -0.01(-0.49%) |
Sep 05, 2006 | 2.040 | 2.080 | 2.040 | 2.050 | 8,324 | +0.01(+0.49%) |
Sep 01, 2006 | 2.270 | 2.270 | 2.010 | 2.040 | 32,679 | -0.24(-10.53%) |
Aug 31, 2006 | 2.300 | 2.300 | 2.280 | 2.280 | 127,614 | -0.05(-2.15%) |
Aug 30, 2006 | 2.280 | 2.350 | 2.280 | 2.330 | 7,585 | -0.02(-0.85%) |
Aug 29, 2006 | 2.300 | 2.350 | 2.280 | 2.350 | 10,285 | +0.03(+1.29%) |
Aug 28, 2006 | 2.280 | 2.330 | 2.280 | 2.320 | 1,200 | +0.02(+0.87%) |
Aug 25, 2006 | 2.220 | 2.344 | 2.220 | 2.300 | 8,600 | +0.00(+0.00%) |
Aug 24, 2006 | 2.220 | 2.450 | 2.220 | 2.300 | 18,970 | -0.02(-0.86%) |
Aug 23, 2006 | 2.260 | 2.340 | 2.260 | 2.320 | 21,600 | +0.03(+1.31%) |
Aug 22, 2006 | 2.280 | 2.360 | 2.280 | 2.290 | 10,575 | +0.00(+0.00%) |
Aug 21, 2006 | 2.355 | 2.355 | 2.290 | 2.290 | 4,050 | +0.01(+0.44%) |
Aug 18, 2006 | 2.330 | 2.440 | 2.280 | 2.280 | 10,009 | -0.05(-2.15%) |
Aug 17, 2006 | 2.500 | 2.500 | 2.330 | 2.330 | 8,039 | -0.15(-6.05%) |
Aug 16, 2006 | 2.320 | 2.480 | 2.320 | 2.480 | 3,900 | +0.00(+0.18%) |
Aug 15, 2006 | 2.460 | 2.500 | 2.410 | 2.475 | 4,623 | -0.00(-0.18%) |
Aug 14, 2006 | 2.470 | 2.490 | 2.400 | 2.480 | 4,525 | +0.01(+0.40%) |
Aug 11, 2006 | 2.440 | 2.500 | 2.350 | 2.470 | 9,300 | -0.03(-1.20%) |
Aug 10, 2006 | 2.480 | 2.500 | 2.280 | 2.500 | 6,800 | +0.08(+3.31%) |
Aug 09, 2006 | 2.440 | 2.500 | 2.300 | 2.420 | 34,200 | +0.04(+1.68%) |
Aug 08, 2006 | 2.350 | 2.430 | 2.310 | 2.380 | 5,075 | -0.04(-1.65%) |
Aug 07, 2006 | 2.600 | 2.600 | 2.390 | 2.420 | 53,240 | -0.02(-0.82%) |
Aug 04, 2006 | 2.500 | 2.500 | 2.345 | 2.440 | 37,350 | +0.13(+5.63%) |
Aug 03, 2006 | 2.300 | 2.340 | 2.200 | 2.310 | 22,338 | +0.15(+6.94%) |
Aug 02, 2006 | 2.150 | 2.190 | 2.150 | 2.160 | 12,660 | -0.03(-1.37%) |
Aug 01, 2006 | 2.150 | 2.250 | 2.150 | 2.190 | 17,374 | +0.04(+1.86%) |
Jul 31, 2006 | 2.150 | 2.250 | 2.150 | 2.150 | 42,013 | +0.04(+1.90%) |
Jul 28, 2006 | 1.910 | 2.110 | 1.680 | 2.110 | 9,745 | +0.06(+2.93%) |
Jul 27, 2006 | 2.120 | 2.120 | 2.000 | 2.050 | 3,500 | +0.03(+1.49%) |
Jul 26, 2006 | 2.020 | 2.040 | 2.020 | 2.020 | 5,710 | +0.01(+0.50%) |
Jul 25, 2006 | 2.000 | 2.120 | 1.870 | 2.010 | 11,198 | -0.04(-1.95%) |
Jul 24, 2006 | 1.950 | 2.070 | 1.950 | 2.050 | 8,369 | +0.04(+1.99%) |
Jul 21, 2006 | 2.000 | 2.110 | 2.000 | 2.010 | 6,350 | -0.11(-5.19%) |
Jul 20, 2006 | 2.130 | 2.150 | 2.120 | 2.120 | 1,800 | -0.01(-0.47%) |
Jul 19, 2006 | 2.020 | 2.130 | 2.020 | 2.130 | 6,367 | +0.08(+3.90%) |
Jul 18, 2006 | 2.030 | 2.072 | 2.030 | 2.050 | 8,100 | +0.02(+0.99%) |
Jul 17, 2006 | 1.980 | 2.060 | 1.980 | 2.030 | 4,325 | -0.07(-3.33%) |
Jul 14, 2006 | 1.980 | 2.100 | 1.980 | 2.100 | 4,627 | +0.05(+2.44%) |
Jul 13, 2006 | 2.050 | 2.050 | 2.050 | 2.050 | 4,570 | +0.00(+0.00%) |
Jul 12, 2006 | 2.044 | 2.090 | 2.044 | 2.050 | 9,275 | +0.00(+0.00%) |
Jul 11, 2006 | 2.060 | 2.060 | 2.050 | 2.050 | 7,260 | -0.02(-0.97%) |
Jul 10, 2006 | 2.080 | 2.080 | 2.000 | 2.070 | 5,100 | -0.02(-1.15%) |
Jul 07, 2006 | 2.060 | 2.094 | 2.050 | 2.094 | 8,700 | +0.02(+1.16%) |
Jul 06, 2006 | 2.002 | 2.070 | 2.000 | 2.070 | 6,156 | +0.12(+6.15%) |
Jul 05, 2006 | 1.870 | 1.990 | 1.870 | 1.950 | 23,508 | -0.03(-1.52%) |
Jul 03, 2006 | 1.910 | 2.150 | 1.910 | 1.980 | 8,985 | -0.13(-6.16%) |
Jun 30, 2006 | 1.990 | 2.170 | 1.860 | 2.110 | 44,731 | +0.13(+6.57%) |
Jun 29, 2006 | 2.090 | 2.210 | 1.850 | 1.980 | 20,700 | -0.20(-9.15%) |
Jun 28, 2006 | 1.840 | 2.190 | 1.840 | 2.179 | 10,550 | +0.26(+13.51%) |
Jun 27, 2006 | 1.960 | 2.020 | 1.760 | 1.920 | 50,327 | -0.10(-4.95%) |
Jun 26, 2006 | 2.060 | 2.110 | 1.950 | 2.020 | 31,200 | -0.04(-1.94%) |
Jun 23, 2006 | 2.170 | 2.240 | 2.020 | 2.060 | 18,070 | +0.06(+3.00%) |
Jun 22, 2006 | 2.000 | 2.020 | 2.000 | 2.000 | 14,100 | -0.01(-0.50%) |
Jun 21, 2006 | 2.110 | 2.150 | 2.010 | 2.010 | 4,500 | -0.14(-6.51%) |
Jun 20, 2006 | 2.250 | 2.250 | 2.110 | 2.150 | 10,958 | +0.15(+7.50%) |
Jun 19, 2006 | 2.060 | 2.080 | 2.000 | 2.000 | 19,066 | -0.06(-2.91%) |
Jun 16, 2006 | 2.080 | 2.080 | 2.060 | 2.060 | 11,026 | -0.04(-1.90%) |
Jun 15, 2006 | 2.240 | 2.240 | 2.100 | 2.100 | 5,200 | +0.06(+2.94%) |
Jun 14, 2006 | 2.070 | 2.240 | 1.650 | 2.040 | 74,509 | -0.06(-2.86%) |
Jun 13, 2006 | 2.300 | 2.300 | 2.010 | 2.100 | 39,931 | -0.20(-8.70%) |
Jun 12, 2006 | 2.430 | 2.430 | 2.260 | 2.300 | 8,940 | -0.01(-0.43%) |
Jun 09, 2006 | 2.450 | 2.620 | 2.300 | 2.310 | 37,838 | -0.15(-6.10%) |
Jun 08, 2006 | 2.400 | 2.500 | 2.400 | 2.460 | 2,551 | +0.06(+2.50%) |
Jun 07, 2006 | 2.460 | 2.460 | 2.260 | 2.400 | 3,584 | -0.06(-2.44%) |
Jun 06, 2006 | 2.460 | 2.509 | 2.460 | 2.460 | 13,176 | +0.01(+0.41%) |
Jun 05, 2006 | 2.410 | 2.500 | 2.410 | 2.450 | 5,480 | +0.00(+0.00%) |
Jun 02, 2006 | 2.400 | 2.470 | 2.400 | 2.450 | 5,725 | +0.05(+2.08%) |
Jun 01, 2006 | 2.300 | 2.440 | 2.300 | 2.400 | 6,120 | -0.02(-0.83%) |
May 31, 2006 | 2.390 | 2.490 | 2.270 | 2.420 | 10,752 | +0.01(+0.41%) |
May 30, 2006 | 2.480 | 2.480 | 2.400 | 2.410 | 14,213 | -0.08(-3.21%) |
May 26, 2006 | 2.401 | 2.490 | 2.401 | 2.490 | 6,400 | +0.05(+2.05%) |
May 25, 2006 | 2.480 | 2.580 | 2.410 | 2.440 | 4,688 | +0.04(+1.67%) |
May 24, 2006 | 2.620 | 2.620 | 2.400 | 2.400 | 11,651 | +0.00(+0.00%) |
May 23, 2006 | 2.580 | 2.649 | 2.400 | 2.400 | 34,471 | -0.26(-9.77%) |
May 22, 2006 | 2.590 | 2.780 | 2.590 | 2.660 | 40,498 | +0.07(+2.70%) |
May 19, 2006 | 2.683 | 2.690 | 2.590 | 2.590 | 6,890 | -0.03(-1.15%) |
May 18, 2006 | 2.560 | 2.690 | 2.550 | 2.620 | 13,775 | +0.04(+1.55%) |
May 17, 2006 | 2.510 | 2.800 | 2.510 | 2.580 | 191,490 | +0.08(+3.20%) |
May 16, 2006 | 2.522 | 2.600 | 2.500 | 2.500 | 34,150 | -0.02(-0.79%) |
May 15, 2006 | 2.460 | 2.620 | 2.460 | 2.520 | 26,644 | +0.02(+0.80%) |
May 12, 2006 | 2.500 | 2.550 | 2.500 | 2.500 | 30,991 | -0.05(-1.96%) |
May 11, 2006 | 2.500 | 2.560 | 2.470 | 2.550 | 110,180 | +0.05(+2.00%) |
May 10, 2006 | 2.500 | 2.560 | 2.500 | 2.500 | 63,300 | -0.03(-1.19%) |
May 09, 2006 | 2.470 | 2.590 | 2.470 | 2.530 | 54,219 | +0.03(+1.20%) |
May 08, 2006 | 2.330 | 2.580 | 2.330 | 2.500 | 52,001 | +0.15(+6.38%) |
May 05, 2006 | 2.380 | 2.380 | 2.300 | 2.350 | 27,732 | -0.04(-1.67%) |
May 04, 2006 | 2.430 | 2.430 | 2.350 | 2.390 | 36,360 | -0.05(-2.05%) |
May 03, 2006 | 2.500 | 2.574 | 2.417 | 2.440 | 39,895 | -0.06(-2.40%) |
May 02, 2006 | 2.610 | 2.610 | 2.500 | 2.500 | 10,692 | -0.03(-1.19%) |