Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.770 | 4.794 | 4.696 | 4.705 | 1,542,532 | -0.05(-1.06%) |
Apr 27, 2007 | 4.746 | 4.796 | 4.733 | 4.755 | 803,686 | -0.02(-0.41%) |
Apr 26, 2007 | 4.746 | 4.787 | 4.718 | 4.774 | 1,060,655 | +0.05(+0.97%) |
Apr 25, 2007 | 4.689 | 4.757 | 4.654 | 4.729 | 1,757,363 | +0.06(+1.26%) |
Apr 24, 2007 | 4.661 | 4.729 | 4.628 | 4.670 | 1,119,613 | +0.00(+0.05%) |
Apr 23, 2007 | 4.687 | 4.698 | 4.628 | 4.667 | 1,050,188 | -0.04(-0.83%) |
Apr 20, 2007 | 4.659 | 4.733 | 4.635 | 4.707 | 1,284,382 | +0.07(+1.41%) |
Apr 19, 2007 | 4.678 | 4.700 | 4.591 | 4.641 | 2,133,894 | -0.06(-1.21%) |
Apr 18, 2007 | 4.445 | 4.785 | 4.410 | 4.698 | 5,404,194 | -0.28(-5.53%) |
Apr 17, 2007 | 4.988 | 5.006 | 4.927 | 4.973 | 1,017,949 | -0.05(-0.96%) |
Apr 16, 2007 | 4.846 | 5.039 | 4.846 | 5.021 | 990,442 | +0.15(+3.09%) |
Apr 13, 2007 | 4.842 | 4.870 | 4.809 | 4.870 | 492,953 | +0.02(+0.45%) |
Apr 12, 2007 | 4.770 | 4.859 | 4.757 | 4.849 | 679,773 | +0.06(+1.23%) |
Apr 11, 2007 | 4.814 | 4.820 | 4.742 | 4.790 | 2,335,761 | -0.02(-0.36%) |
Apr 10, 2007 | 4.770 | 4.814 | 4.768 | 4.807 | 426,121 | +0.05(+1.10%) |
Apr 09, 2007 | 4.768 | 4.796 | 4.720 | 4.755 | 624,177 | -0.00(-0.09%) |
Apr 05, 2007 | 4.755 | 4.779 | 4.726 | 4.759 | 767,379 | +0.01(+0.28%) |
Apr 04, 2007 | 4.726 | 4.763 | 4.700 | 4.746 | 787,264 | +0.02(+0.32%) |
Apr 03, 2007 | 4.715 | 4.785 | 4.687 | 4.731 | 736,803 | +0.03(+0.56%) |
Apr 02, 2007 | 4.722 | 4.739 | 4.635 | 4.705 | 811,922 | -0.03(-0.55%) |
Mar 30, 2007 | 4.748 | 4.756 | 4.659 | 4.731 | 1,215,094 | -0.02(-0.32%) |
Mar 29, 2007 | 4.803 | 4.803 | 4.680 | 4.746 | 917,114 | -0.03(-0.73%) |
Mar 28, 2007 | 4.768 | 4.822 | 4.739 | 4.781 | 2,463,018 | -0.01(-0.18%) |
Mar 27, 2007 | 4.816 | 4.818 | 4.737 | 4.790 | 816,842 | -0.05(-1.13%) |
Mar 26, 2007 | 4.790 | 4.853 | 4.757 | 4.844 | 888,008 | +0.06(+1.19%) |
Mar 23, 2007 | 4.777 | 4.816 | 4.744 | 4.787 | 685,678 | +0.02(+0.46%) |
Mar 22, 2007 | 4.766 | 4.768 | 4.698 | 4.766 | 735,369 | +0.02(+0.32%) |
Mar 21, 2007 | 4.678 | 4.757 | 4.637 | 4.750 | 1,220,865 | +0.06(+1.21%) |
Mar 20, 2007 | 4.665 | 4.711 | 4.639 | 4.694 | 976,663 | +0.02(+0.42%) |
Mar 19, 2007 | 4.689 | 4.739 | 4.648 | 4.674 | 831,390 | +0.01(+0.23%) |
Mar 16, 2007 | 4.685 | 4.715 | 4.646 | 4.663 | 2,224,111 | -0.02(-0.51%) |
Mar 15, 2007 | 4.611 | 4.733 | 4.576 | 4.687 | 1,277,497 | +0.09(+2.00%) |
Mar 14, 2007 | 4.595 | 4.665 | 4.547 | 4.595 | 1,074,800 | -0.02(-0.43%) |
Mar 13, 2007 | 4.759 | 4.746 | 4.608 | 4.615 | 1,177,000 | -0.14(-3.03%) |
Mar 12, 2007 | 4.700 | 4.768 | 4.665 | 4.759 | 662,238 | +0.07(+1.58%) |
Mar 09, 2007 | 4.702 | 4.705 | 4.617 | 4.685 | 662,948 | +0.03(+0.61%) |
Mar 08, 2007 | 4.718 | 4.742 | 4.626 | 4.656 | 969,668 | +0.00(+0.00%) |
Mar 07, 2007 | 4.654 | 4.739 | 4.624 | 4.656 | 1,112,147 | -0.02(-0.33%) |
Mar 06, 2007 | 4.606 | 4.718 | 4.587 | 4.672 | 749,721 | +0.10(+2.15%) |
Mar 05, 2007 | 4.571 | 4.768 | 4.565 | 4.574 | 1,745,211 | -0.02(-0.33%) |
Mar 02, 2007 | 4.750 | 4.794 | 4.580 | 4.589 | 1,191,361 | -0.20(-4.24%) |
Mar 01, 2007 | 4.731 | 4.833 | 4.619 | 4.792 | 727,706 | +0.00(+0.09%) |
Feb 28, 2007 | 4.822 | 4.925 | 4.742 | 4.787 | 1,057,018 | -0.04(-0.81%) |
Feb 27, 2007 | 4.971 | 5.019 | 4.816 | 4.827 | 1,292,311 | -0.22(-4.37%) |
Feb 26, 2007 | 5.078 | 5.100 | 4.984 | 5.047 | 1,038,878 | -0.01(-0.17%) |
Feb 23, 2007 | 5.034 | 5.082 | 4.984 | 5.056 | 735,740 | +0.01(+0.17%) |
Feb 22, 2007 | 4.999 | 5.054 | 4.975 | 5.047 | 743,656 | +0.05(+0.96%) |
Feb 21, 2007 | 4.988 | 5.025 | 4.960 | 4.999 | 478,954 | -0.00(-0.09%) |
Feb 20, 2007 | 4.855 | 5.039 | 4.835 | 5.004 | 1,174,751 | +0.12(+2.41%) |
Feb 16, 2007 | 4.881 | 4.912 | 4.809 | 4.886 | 2,165,725 | +0.00(+0.09%) |
Feb 15, 2007 | 4.932 | 4.958 | 4.853 | 4.881 | 1,746,896 | -0.04(-0.80%) |
Feb 14, 2007 | 4.977 | 5.043 | 4.908 | 4.921 | 1,949,016 | -0.05(-0.97%) |
Feb 13, 2007 | 4.899 | 4.969 | 4.866 | 4.969 | 1,278,509 | +0.08(+1.65%) |
Feb 12, 2007 | 4.853 | 4.923 | 4.835 | 4.888 | 672,545 | +0.02(+0.45%) |
Feb 09, 2007 | 4.890 | 4.966 | 4.829 | 4.866 | 1,137,968 | -0.03(-0.67%) |
Feb 08, 2007 | 4.905 | 4.942 | 4.859 | 4.899 | 594,471 | -0.03(-0.66%) |
Feb 07, 2007 | 4.892 | 4.934 | 4.818 | 4.932 | 759,345 | +0.06(+1.16%) |
Feb 06, 2007 | 4.840 | 4.899 | 4.838 | 4.875 | 904,114 | +0.04(+0.81%) |
Feb 05, 2007 | 4.838 | 4.873 | 4.781 | 4.835 | 1,492,639 | -0.02(-0.36%) |
Feb 02, 2007 | 4.901 | 4.912 | 4.835 | 4.853 | 1,033,029 | -0.03(-0.58%) |
Feb 01, 2007 | 4.779 | 4.886 | 4.753 | 4.881 | 1,225,313 | +0.12(+2.47%) |
Jan 31, 2007 | 4.783 | 4.811 | 4.733 | 4.763 | 1,563,008 | -0.03(-0.68%) |
Jan 30, 2007 | 4.729 | 4.838 | 4.691 | 4.796 | 1,786,877 | +0.07(+1.43%) |
Jan 29, 2007 | 4.796 | 4.796 | 4.670 | 4.729 | 2,354,496 | -0.08(-1.68%) |
Jan 26, 2007 | 4.851 | 4.905 | 4.774 | 4.809 | 1,757,185 | -0.03(-0.54%) |
Jan 25, 2007 | 4.903 | 4.947 | 4.820 | 4.835 | 2,781,410 | -0.04(-0.85%) |
Jan 24, 2007 | 5.008 | 5.266 | 4.803 | 4.877 | 6,574,118 | -0.27(-5.22%) |
Jan 23, 2007 | 5.067 | 5.207 | 5.032 | 5.145 | 1,321,421 | +0.02(+0.38%) |
Jan 22, 2007 | 5.097 | 5.165 | 5.058 | 5.126 | 911,035 | -0.01(-0.13%) |
Jan 19, 2007 | 5.108 | 5.163 | 5.089 | 5.132 | 1,886,828 | +0.02(+0.47%) |
Jan 18, 2007 | 5.220 | 5.250 | 5.052 | 5.108 | 2,319,161 | -0.18(-3.35%) |
Jan 17, 2007 | 5.211 | 5.383 | 5.211 | 5.285 | 1,399,912 | +0.03(+0.58%) |
Jan 16, 2007 | 5.364 | 5.425 | 5.231 | 5.255 | 1,129,137 | -0.08(-1.55%) |
Jan 12, 2007 | 5.281 | 5.364 | 5.261 | 5.338 | 658,235 | +0.04(+0.82%) |
Jan 11, 2007 | 5.244 | 5.368 | 5.244 | 5.294 | 728,416 | +0.05(+0.92%) |
Jan 10, 2007 | 5.150 | 5.279 | 5.148 | 5.246 | 844,083 | +0.05(+0.97%) |
Jan 09, 2007 | 5.244 | 5.272 | 5.156 | 5.196 | 1,143,044 | -0.06(-1.08%) |
Jan 08, 2007 | 5.185 | 5.276 | 5.150 | 5.252 | 1,028,049 | +0.07(+1.31%) |
Jan 05, 2007 | 5.298 | 5.333 | 5.165 | 5.185 | 960,543 | -0.15(-2.78%) |
Jan 04, 2007 | 5.261 | 5.349 | 5.202 | 5.333 | 696,396 | +0.05(+0.99%) |
Jan 03, 2007 | 5.226 | 5.316 | 5.199 | 5.281 | 1,000,331 | +0.08(+1.55%) |
Dec 29, 2006 | 5.287 | 5.329 | 5.178 | 5.200 | 891,764 | -0.09(-1.65%) |
Dec 28, 2006 | 5.292 | 5.346 | 5.252 | 5.287 | 767,517 | -0.02(-0.37%) |
Dec 27, 2006 | 5.191 | 5.309 | 5.187 | 5.307 | 996,369 | +0.13(+2.53%) |
Dec 26, 2006 | 5.091 | 5.202 | 5.091 | 5.176 | 966,755 | +0.07(+1.37%) |
Dec 22, 2006 | 5.104 | 5.126 | 5.043 | 5.106 | 681,344 | +0.01(+0.21%) |
Dec 21, 2006 | 5.080 | 5.156 | 5.065 | 5.095 | 756,656 | +0.01(+0.21%) |
Dec 20, 2006 | 5.047 | 5.174 | 5.012 | 5.084 | 883,564 | +0.06(+1.26%) |
Dec 19, 2006 | 5.043 | 5.052 | 4.953 | 5.021 | 1,314,720 | -0.04(-0.73%) |
Dec 18, 2006 | 5.095 | 5.137 | 5.056 | 5.058 | 1,037,367 | -0.03(-0.60%) |
Dec 15, 2006 | 5.082 | 5.176 | 5.056 | 5.089 | 2,090,198 | -0.02(-0.34%) |
Dec 14, 2006 | 5.097 | 5.154 | 5.073 | 5.106 | 1,200,138 | +0.03(+0.56%) |
Dec 13, 2006 | 5.115 | 5.163 | 5.043 | 5.078 | 1,078,268 | -0.01(-0.17%) |
Dec 12, 2006 | 5.124 | 5.141 | 5.039 | 5.087 | 544,848 | -0.02(-0.47%) |
Dec 11, 2006 | 5.156 | 5.189 | 5.084 | 5.111 | 923,692 | -0.03(-0.55%) |
Dec 08, 2006 | 5.102 | 5.207 | 5.076 | 5.139 | 806,979 | +0.01(+0.26%) |
Dec 07, 2006 | 5.242 | 5.244 | 5.091 | 5.126 | 1,079,656 | -0.10(-2.00%) |
Dec 06, 2006 | 5.257 | 5.298 | 5.220 | 5.231 | 870,789 | -0.05(-0.91%) |
Dec 05, 2006 | 5.290 | 5.324 | 5.200 | 5.279 | 744,824 | -0.02(-0.37%) |
Dec 04, 2006 | 5.196 | 5.338 | 5.196 | 5.298 | 1,283,694 | +0.09(+1.76%) |
Dec 01, 2006 | 5.340 | 5.340 | 5.143 | 5.207 | 1,467,454 | -0.13(-2.45%) |
Nov 30, 2006 | 5.401 | 5.407 | 5.318 | 5.338 | 1,559,733 | -0.06(-1.13%) |
Nov 29, 2006 | 5.390 | 5.469 | 5.329 | 5.399 | 990,886 | +0.06(+1.15%) |
Nov 28, 2006 | 5.329 | 5.377 | 5.281 | 5.338 | 913,692 | -0.02(-0.29%) |
Nov 27, 2006 | 5.497 | 5.545 | 5.344 | 5.353 | 1,522,973 | -0.15(-2.70%) |
Nov 24, 2006 | 5.475 | 5.521 | 5.458 | 5.501 | 295,227 | -0.03(-0.55%) |
Nov 22, 2006 | 5.508 | 5.560 | 5.477 | 5.532 | 297,613 | +0.05(+0.84%) |
Nov 21, 2006 | 5.475 | 5.530 | 5.425 | 5.486 | 652,889 | +0.03(+0.48%) |
Nov 20, 2006 | 5.449 | 5.466 | 5.414 | 5.460 | 1,287,212 | +0.00(+0.08%) |
Nov 17, 2006 | 5.538 | 5.538 | 5.438 | 5.455 | 1,079,280 | -0.09(-1.69%) |
Nov 16, 2006 | 5.558 | 5.606 | 5.484 | 5.549 | 883,372 | +0.00(+0.00%) |
Nov 15, 2006 | 5.453 | 5.597 | 5.418 | 5.549 | 1,139,251 | +0.12(+2.17%) |
Nov 14, 2006 | 5.261 | 5.447 | 5.209 | 5.431 | 1,278,912 | +0.14(+2.56%) |
Nov 13, 2006 | 5.222 | 5.338 | 5.209 | 5.296 | 867,761 | +0.07(+1.34%) |
Nov 10, 2006 | 5.150 | 5.226 | 5.108 | 5.226 | 678,193 | +0.09(+1.79%) |
Nov 09, 2006 | 5.200 | 5.207 | 5.089 | 5.135 | 808,299 | -0.04(-0.72%) |
Nov 08, 2006 | 5.089 | 5.226 | 5.063 | 5.172 | 937,452 | +0.05(+0.94%) |
Nov 07, 2006 | 5.045 | 5.167 | 5.028 | 5.124 | 2,247,614 | +0.06(+1.25%) |
Nov 06, 2006 | 5.043 | 5.117 | 5.014 | 5.060 | 948,372 | +0.05(+1.05%) |
Nov 03, 2006 | 4.927 | 5.028 | 4.927 | 5.008 | 1,478,292 | +0.10(+2.05%) |
Nov 02, 2006 | 4.929 | 4.995 | 4.873 | 4.908 | 1,102,495 | -0.05(-1.01%) |
Nov 01, 2006 | 5.069 | 5.108 | 4.953 | 4.958 | 1,107,447 | -0.07(-1.39%) |
Oct 31, 2006 | 5.076 | 5.119 | 5.004 | 5.028 | 1,341,068 | -0.02(-0.30%) |
Oct 30, 2006 | 5.023 | 5.069 | 4.966 | 5.043 | 1,410,658 | +0.02(+0.30%) |
Oct 27, 2006 | 5.089 | 5.165 | 5.004 | 5.028 | 1,078,840 | -0.10(-1.92%) |
Oct 26, 2006 | 5.100 | 5.128 | 4.995 | 5.126 | 1,727,918 | +0.07(+1.38%) |
Oct 25, 2006 | 4.894 | 5.056 | 4.894 | 5.056 | 1,921,009 | +0.15(+2.98%) |
Oct 24, 2006 | 4.929 | 4.973 | 4.862 | 4.910 | 1,220,471 | -0.02(-0.40%) |
Oct 23, 2006 | 4.960 | 4.977 | 4.890 | 4.929 | 1,280,804 | -0.04(-0.79%) |
Oct 20, 2006 | 5.043 | 5.043 | 4.956 | 4.969 | 1,724,258 | -0.02(-0.31%) |
Oct 19, 2006 | 4.916 | 5.021 | 4.912 | 4.984 | 5,025,003 | +0.02(+0.48%) |
Oct 18, 2006 | 5.001 | 5.224 | 4.726 | 4.960 | 13,495,404 | -0.87(-14.94%) |
Oct 17, 2006 | 5.800 | 5.872 | 5.722 | 5.831 | 2,045,852 | -0.03(-0.48%) |
Oct 16, 2006 | 5.781 | 5.890 | 5.741 | 5.859 | 842,961 | +0.10(+1.82%) |
Oct 13, 2006 | 5.746 | 5.822 | 5.728 | 5.755 | 1,509,194 | -0.00(-0.08%) |
Oct 12, 2006 | 5.541 | 5.759 | 5.541 | 5.759 | 940,704 | +0.24(+4.39%) |
Oct 11, 2006 | 5.473 | 5.608 | 5.473 | 5.517 | 1,017,807 | +0.00(+0.00%) |
Oct 10, 2006 | 5.506 | 5.525 | 5.394 | 5.517 | 1,131,335 | +0.01(+0.12%) |
Oct 09, 2006 | 5.427 | 5.528 | 5.355 | 5.510 | 619,317 | +0.05(+0.96%) |
Oct 06, 2006 | 5.447 | 5.514 | 5.399 | 5.458 | 443,390 | -0.03(-0.48%) |
Oct 05, 2006 | 5.405 | 5.506 | 5.405 | 5.484 | 799,710 | +0.06(+1.13%) |
Oct 04, 2006 | 5.255 | 5.437 | 5.202 | 5.423 | 3,507,687 | +0.16(+3.11%) |
Oct 03, 2006 | 5.370 | 5.401 | 5.211 | 5.259 | 1,694,223 | -0.14(-2.59%) |
Oct 02, 2006 | 5.501 | 5.521 | 5.386 | 5.399 | 929,985 | -0.12(-2.10%) |
Sep 29, 2006 | 5.534 | 5.582 | 5.506 | 5.514 | 1,309,676 | -0.03(-0.47%) |
Sep 28, 2006 | 5.357 | 5.586 | 5.351 | 5.541 | 3,154,491 | +0.21(+3.97%) |
Sep 27, 2006 | 5.252 | 5.346 | 5.252 | 5.329 | 1,479,621 | +0.06(+1.16%) |
Sep 26, 2006 | 5.294 | 5.392 | 5.259 | 5.268 | 1,666,890 | -0.02(-0.29%) |
Sep 25, 2006 | 5.209 | 5.292 | 5.194 | 5.283 | 1,322,200 | +0.09(+1.68%) |
Sep 22, 2006 | 5.222 | 5.222 | 5.095 | 5.196 | 588,127 | -0.02(-0.46%) |
Sep 21, 2006 | 5.353 | 5.368 | 5.204 | 5.220 | 1,844,873 | -0.12(-2.21%) |
Sep 20, 2006 | 5.329 | 5.403 | 5.292 | 5.338 | 2,060,208 | +0.02(+0.41%) |
Sep 19, 2006 | 5.458 | 5.471 | 5.266 | 5.316 | 1,455,989 | -0.14(-2.60%) |
Sep 18, 2006 | 5.458 | 5.523 | 5.436 | 5.458 | 1,107,424 | -0.03(-0.56%) |
Sep 15, 2006 | 5.549 | 5.567 | 5.379 | 5.488 | 2,038,496 | -0.02(-0.36%) |
Sep 14, 2006 | 5.556 | 5.582 | 5.477 | 5.508 | 730,225 | -0.05(-0.94%) |
Sep 13, 2006 | 5.554 | 5.580 | 5.488 | 5.560 | 539,026 | +0.03(+0.47%) |
Sep 12, 2006 | 5.383 | 5.591 | 5.329 | 5.534 | 858,293 | +0.17(+3.09%) |
Sep 11, 2006 | 5.414 | 5.469 | 5.340 | 5.368 | 790,654 | -0.09(-1.72%) |
Sep 08, 2006 | 5.449 | 5.525 | 5.425 | 5.462 | 457,691 | +0.02(+0.28%) |
Sep 07, 2006 | 5.473 | 5.556 | 5.373 | 5.447 | 495,633 | -0.06(-1.11%) |
Sep 06, 2006 | 5.571 | 5.648 | 5.508 | 5.508 | 1,121,276 | -0.12(-2.10%) |
Sep 05, 2006 | 5.552 | 5.652 | 5.499 | 5.626 | 624,818 | +0.10(+1.78%) |
Sep 01, 2006 | 5.624 | 5.637 | 5.514 | 5.528 | 558,851 | -0.05(-0.82%) |
Aug 31, 2006 | 5.615 | 5.632 | 5.521 | 5.573 | 949,715 | -0.02(-0.31%) |
Aug 30, 2006 | 5.499 | 5.667 | 5.493 | 5.591 | 922,881 | +0.10(+1.87%) |
Aug 29, 2006 | 5.427 | 5.504 | 5.362 | 5.488 | 720,285 | +0.07(+1.37%) |
Aug 28, 2006 | 5.226 | 5.427 | 5.213 | 5.414 | 3,499,194 | +0.20(+3.85%) |
Aug 25, 2006 | 5.163 | 5.285 | 5.161 | 5.213 | 3,231,094 | +0.02(+0.38%) |
Aug 24, 2006 | 5.228 | 5.242 | 5.141 | 5.194 | 602,125 | -0.01(-0.17%) |
Aug 23, 2006 | 5.342 | 5.373 | 5.161 | 5.202 | 707,221 | -0.11(-2.14%) |
Aug 22, 2006 | 5.322 | 5.342 | 5.285 | 5.316 | 670,987 | -0.03(-0.57%) |
Aug 21, 2006 | 5.416 | 5.429 | 5.309 | 5.346 | 461,149 | -0.12(-2.12%) |
Aug 18, 2006 | 5.512 | 5.512 | 5.329 | 5.462 | 1,115,197 | -0.03(-0.64%) |
Aug 17, 2006 | 5.431 | 5.530 | 5.431 | 5.497 | 697,441 | +0.03(+0.56%) |
Aug 16, 2006 | 5.418 | 5.493 | 5.397 | 5.466 | 1,322,392 | +0.08(+1.46%) |
Aug 15, 2006 | 5.307 | 5.401 | 5.285 | 5.388 | 458,822 | +0.19(+3.61%) |
Aug 14, 2006 | 5.084 | 5.290 | 5.084 | 5.200 | 933,201 | +0.14(+2.76%) |
Aug 11, 2006 | 4.980 | 5.089 | 4.927 | 5.060 | 714,907 | +0.06(+1.18%) |
Aug 10, 2006 | 4.918 | 5.043 | 4.888 | 5.001 | 1,677,870 | +0.03(+0.61%) |
Aug 09, 2006 | 5.121 | 5.174 | 4.951 | 4.971 | 1,779,488 | -0.09(-1.85%) |
Aug 08, 2006 | 5.163 | 5.211 | 5.065 | 5.065 | 1,400,819 | -0.08(-1.57%) |
Aug 07, 2006 | 5.255 | 5.316 | 5.113 | 5.145 | 1,007,097 | -0.17(-3.20%) |
Aug 04, 2006 | 5.392 | 5.586 | 5.248 | 5.316 | 1,515,286 | +0.00(+0.04%) |
Aug 03, 2006 | 5.183 | 5.338 | 5.049 | 5.314 | 1,213,316 | +0.07(+1.33%) |
Aug 02, 2006 | 5.082 | 5.257 | 5.082 | 5.244 | 1,322,809 | +0.19(+3.71%) |
Aug 01, 2006 | 5.119 | 5.194 | 4.993 | 5.056 | 1,233,036 | -0.10(-1.86%) |
Jul 31, 2006 | 5.104 | 5.187 | 5.030 | 5.152 | 1,466,080 | +0.02(+0.47%) |
Jul 28, 2006 | 4.724 | 5.139 | 4.722 | 5.128 | 1,534,663 | +0.44(+9.46%) |
Jul 27, 2006 | 4.846 | 4.875 | 4.654 | 4.685 | 1,485,269 | -0.12(-2.54%) |
Jul 26, 2006 | 4.864 | 4.901 | 4.794 | 4.807 | 1,089,930 | -0.09(-1.87%) |
Jul 25, 2006 | 4.853 | 4.997 | 4.822 | 4.899 | 1,091,227 | +0.03(+0.72%) |
Jul 24, 2006 | 4.619 | 4.934 | 4.665 | 4.864 | 1,193,761 | +0.24(+5.29%) |
Jul 21, 2006 | 4.715 | 4.746 | 4.556 | 4.619 | 1,324,385 | -0.12(-2.62%) |
Jul 20, 2006 | 4.851 | 4.901 | 4.739 | 4.744 | 2,542,640 | -0.11(-2.34%) |
Jul 19, 2006 | 5.185 | 4.984 | 4.709 | 4.857 | 3,640,165 | -0.33(-6.32%) |
Jul 18, 2006 | 5.148 | 5.266 | 5.063 | 5.185 | 1,703,105 | +0.08(+1.50%) |
Jul 17, 2006 | 5.130 | 5.174 | 5.021 | 5.108 | 837,368 | -0.01(-0.26%) |
Jul 14, 2006 | 5.056 | 5.191 | 5.056 | 5.121 | 1,339,474 | +0.02(+0.43%) |
Jul 13, 2006 | 5.143 | 5.180 | 5.041 | 5.100 | 1,262,825 | -0.05(-1.02%) |
Jul 12, 2006 | 5.386 | 5.390 | 5.106 | 5.152 | 2,265,433 | -0.25(-4.65%) |
Jul 11, 2006 | 5.451 | 5.462 | 5.298 | 5.403 | 1,815,625 | -0.05(-0.92%) |
Jul 10, 2006 | 5.473 | 5.547 | 5.451 | 5.453 | 661,624 | -0.01(-0.16%) |
Jul 07, 2006 | 5.547 | 5.597 | 5.460 | 5.462 | 696,177 | -0.11(-1.92%) |
Jul 06, 2006 | 5.589 | 5.634 | 5.506 | 5.569 | 664,144 | +0.00(+0.04%) |
Jul 05, 2006 | 5.641 | 5.674 | 5.482 | 5.567 | 735,067 | -0.13(-2.34%) |
Jul 03, 2006 | 5.643 | 5.720 | 5.571 | 5.700 | 380,982 | +0.02(+0.31%) |
Jun 30, 2006 | 5.731 | 5.748 | 5.569 | 5.683 | 2,671,170 | -0.01(-0.15%) |
Jun 29, 2006 | 5.514 | 5.691 | 5.455 | 5.691 | 745,282 | +0.21(+3.91%) |
Jun 28, 2006 | 5.399 | 5.493 | 5.390 | 5.477 | 873,794 | +0.12(+2.28%) |
Jun 27, 2006 | 5.523 | 5.523 | 5.318 | 5.355 | 675,476 | -0.16(-2.85%) |
Jun 26, 2006 | 5.495 | 5.521 | 5.447 | 5.512 | 585,415 | +0.04(+0.80%) |
Jun 23, 2006 | 5.466 | 5.512 | 5.397 | 5.469 | 682,045 | -0.02(-0.36%) |
Jun 22, 2006 | 5.578 | 5.578 | 5.440 | 5.488 | 1,444,285 | -0.12(-2.10%) |
Jun 21, 2006 | 5.554 | 5.687 | 5.519 | 5.606 | 607,324 | +0.05(+0.86%) |
Jun 20, 2006 | 5.523 | 5.626 | 5.477 | 5.558 | 486,998 | +0.02(+0.35%) |
Jun 19, 2006 | 5.624 | 5.637 | 5.471 | 5.538 | 1,555,006 | -0.09(-1.55%) |
Jun 16, 2006 | 5.700 | 5.731 | 5.621 | 5.626 | 3,848,396 | -0.09(-1.57%) |
Jun 15, 2006 | 5.645 | 5.772 | 5.628 | 5.715 | 1,246,751 | +0.10(+1.71%) |
Jun 14, 2006 | 5.528 | 5.661 | 5.466 | 5.619 | 1,689,450 | +0.07(+1.34%) |
Jun 13, 2006 | 5.349 | 5.597 | 5.294 | 5.545 | 1,384,150 | +0.20(+3.67%) |
Jun 12, 2006 | 5.455 | 5.479 | 5.328 | 5.349 | 963,924 | -0.11(-1.96%) |
Jun 09, 2006 | 5.525 | 5.562 | 5.449 | 5.455 | 533,442 | -0.03(-0.52%) |
Jun 08, 2006 | 5.414 | 5.562 | 5.399 | 5.484 | 1,144,624 | +0.06(+1.17%) |
Jun 07, 2006 | 5.458 | 5.608 | 5.403 | 5.421 | 626,385 | -0.03(-0.60%) |
Jun 06, 2006 | 5.560 | 5.560 | 5.383 | 5.453 | 1,257,800 | -0.07(-1.26%) |
Jun 05, 2006 | 5.665 | 5.672 | 5.508 | 5.523 | 1,221,585 | -0.14(-2.50%) |
Jun 02, 2006 | 5.687 | 5.687 | 5.586 | 5.665 | 926,357 | +0.02(+0.35%) |
Jun 01, 2006 | 5.510 | 5.663 | 5.451 | 5.645 | 1,217,050 | +0.16(+2.99%) |
May 31, 2006 | 5.469 | 5.514 | 5.388 | 5.482 | 2,443,733 | +0.02(+0.32%) |
May 30, 2006 | 5.844 | 5.844 | 5.460 | 5.464 | 2,089,016 | -0.38(-6.53%) |
May 26, 2006 | 5.846 | 5.947 | 5.763 | 5.846 | 903,454 | +0.00(+0.07%) |
May 25, 2006 | 5.798 | 5.842 | 5.707 | 5.842 | 860,757 | +0.09(+1.48%) |
May 24, 2006 | 5.759 | 5.822 | 5.565 | 5.757 | 1,087,906 | +0.01(+0.19%) |
May 23, 2006 | 5.715 | 5.862 | 5.678 | 5.746 | 1,253,595 | +0.07(+1.23%) |
May 22, 2006 | 5.556 | 5.759 | 5.477 | 5.676 | 1,247,740 | +0.09(+1.64%) |
May 19, 2006 | 5.597 | 5.665 | 5.499 | 5.584 | 781,671 | -0.01(-0.23%) |
May 18, 2006 | 5.669 | 5.757 | 5.597 | 5.597 | 1,598,128 | -0.03(-0.50%) |
May 17, 2006 | 5.621 | 5.711 | 5.617 | 5.626 | 1,535,116 | -0.04(-0.66%) |
May 16, 2006 | 5.757 | 5.809 | 5.639 | 5.663 | 1,023,693 | -0.11(-1.85%) |
May 15, 2006 | 5.820 | 5.864 | 5.674 | 5.770 | 1,437,524 | -0.07(-1.12%) |
May 12, 2006 | 5.896 | 5.923 | 5.715 | 5.835 | 1,445,178 | -0.07(-1.18%) |
May 11, 2006 | 6.078 | 6.093 | 5.833 | 5.905 | 1,523,678 | -0.21(-3.39%) |
May 10, 2006 | 6.137 | 6.230 | 6.086 | 6.113 | 2,012,285 | -0.02(-0.39%) |
May 09, 2006 | 6.082 | 6.145 | 6.058 | 6.137 | 1,499,038 | +0.03(+0.43%) |
May 08, 2006 | 6.056 | 6.115 | 5.995 | 6.110 | 1,617,065 | +0.01(+0.18%) |
May 05, 2006 | 6.056 | 6.113 | 5.997 | 6.099 | 797,465 | +0.08(+1.27%) |
May 04, 2006 | 5.923 | 6.045 | 5.886 | 6.023 | 1,599,324 | +0.12(+2.07%) |
May 03, 2006 | 5.818 | 5.942 | 5.770 | 5.901 | 1,428,670 | +0.08(+1.35%) |
May 02, 2006 | 5.772 | 5.848 | 5.634 | 5.822 | 1,197,293 | +0.09(+1.64%) |