Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.576 | 9.633 | 9.395 | 9.395 | 145,998 | -0.18(-1.89%) |
Apr 27, 2007 | 9.633 | 9.729 | 9.528 | 9.576 | 91,111 | -0.02(-0.20%) |
Apr 26, 2007 | 9.461 | 9.729 | 9.452 | 9.595 | 146,732 | +0.16(+1.72%) |
Apr 25, 2007 | 9.490 | 9.538 | 9.318 | 9.433 | 108,516 | -0.04(-0.40%) |
Apr 24, 2007 | 9.433 | 9.490 | 9.280 | 9.471 | 75,804 | +0.08(+0.81%) |
Apr 23, 2007 | 9.252 | 9.395 | 9.156 | 9.395 | 162,721 | +0.22(+2.39%) |
Apr 20, 2007 | 9.194 | 9.337 | 9.130 | 9.175 | 125,920 | +0.01(+0.10%) |
Apr 19, 2007 | 9.156 | 9.204 | 9.023 | 9.166 | 57,246 | +0.04(+0.42%) |
Apr 18, 2007 | 8.937 | 9.252 | 8.880 | 9.128 | 156,955 | +0.25(+2.79%) |
Apr 17, 2007 | 9.042 | 9.080 | 8.765 | 8.880 | 168,488 | -0.12(-1.38%) |
Apr 16, 2007 | 8.803 | 9.013 | 8.737 | 9.004 | 257,083 | +0.20(+2.28%) |
Apr 13, 2007 | 8.851 | 8.899 | 8.698 | 8.803 | 219,548 | +0.00(+0.00%) |
Apr 12, 2007 | 8.517 | 8.870 | 8.489 | 8.803 | 154,648 | +0.24(+2.78%) |
Apr 11, 2007 | 8.765 | 8.899 | 8.479 | 8.565 | 172,158 | -0.17(-1.97%) |
Apr 10, 2007 | 8.822 | 9.194 | 8.632 | 8.737 | 285,392 | +0.25(+2.92%) |
Apr 09, 2007 | 8.346 | 8.489 | 8.346 | 8.489 | 49,697 | +0.16(+1.95%) |
Apr 05, 2007 | 8.222 | 8.441 | 8.107 | 8.326 | 57,560 | +0.07(+0.81%) |
Apr 04, 2007 | 8.584 | 8.584 | 8.212 | 8.260 | 93,523 | -0.32(-3.78%) |
Apr 03, 2007 | 8.403 | 8.584 | 8.346 | 8.584 | 142,696 | +0.21(+2.51%) |
Apr 02, 2007 | 8.021 | 8.384 | 7.869 | 8.374 | 118,896 | +0.35(+4.40%) |
Mar 30, 2007 | 7.983 | 8.088 | 7.888 | 8.021 | 66,577 | +0.01(+0.12%) |
Mar 29, 2007 | 8.059 | 8.097 | 7.878 | 8.012 | 43,196 | +0.01(+0.12%) |
Mar 28, 2007 | 7.935 | 8.031 | 7.888 | 8.002 | 44,664 | +0.10(+1.21%) |
Mar 27, 2007 | 7.764 | 8.107 | 7.764 | 7.907 | 64,690 | -0.22(-2.70%) |
Mar 26, 2007 | 8.250 | 8.250 | 8.040 | 8.126 | 51,584 | -0.16(-1.96%) |
Mar 23, 2007 | 8.107 | 8.326 | 8.040 | 8.288 | 67,416 | +0.17(+2.12%) |
Mar 22, 2007 | 8.050 | 8.145 | 7.954 | 8.117 | 55,988 | +0.08(+0.95%) |
Mar 21, 2007 | 8.155 | 8.193 | 7.859 | 8.040 | 93,628 | -0.07(-0.82%) |
Mar 20, 2007 | 7.773 | 8.126 | 7.735 | 8.107 | 115,121 | +0.38(+4.94%) |
Mar 19, 2007 | 7.354 | 8.174 | 7.354 | 7.726 | 102,015 | +0.37(+5.06%) |
Mar 16, 2007 | 7.459 | 7.516 | 7.249 | 7.354 | 59,867 | -0.10(-1.41%) |
Mar 15, 2007 | 7.296 | 7.478 | 7.277 | 7.459 | 52,528 | +0.11(+1.56%) |
Mar 14, 2007 | 7.268 | 7.392 | 7.249 | 7.344 | 52,108 | +0.05(+0.65%) |
Mar 13, 2007 | 7.459 | 7.468 | 7.087 | 7.296 | 55,883 | -0.16(-2.17%) |
Mar 12, 2007 | 7.411 | 7.506 | 7.382 | 7.459 | 68,989 | +0.06(+0.77%) |
Mar 09, 2007 | 7.468 | 7.582 | 7.306 | 7.401 | 58,714 | -0.03(-0.39%) |
Mar 08, 2007 | 7.287 | 7.468 | 6.858 | 7.430 | 67,940 | +0.11(+1.56%) |
Mar 07, 2007 | 7.315 | 7.392 | 7.287 | 7.315 | 62,278 | +0.00(+0.00%) |
Mar 06, 2007 | 7.449 | 7.601 | 7.239 | 7.315 | 96,983 | -0.16(-2.17%) |
Mar 05, 2007 | 7.439 | 7.516 | 7.277 | 7.478 | 189,877 | +0.02(+0.26%) |
Mar 02, 2007 | 7.497 | 7.516 | 7.393 | 7.459 | 101,491 | +0.04(+0.51%) |
Mar 01, 2007 | 7.325 | 7.478 | 7.201 | 7.420 | 135,210 | -0.09(-1.14%) |
Feb 28, 2007 | 7.335 | 7.764 | 7.296 | 7.506 | 206,757 | +0.19(+2.61%) |
Feb 27, 2007 | 7.830 | 7.830 | 7.249 | 7.315 | 261,592 | -0.51(-6.46%) |
Feb 26, 2007 | 8.250 | 8.250 | 7.134 | 7.821 | 377,977 | -0.44(-5.31%) |
Feb 23, 2007 | 8.441 | 8.479 | 8.117 | 8.260 | 139,236 | -0.19(-2.26%) |
Feb 22, 2007 | 8.584 | 8.737 | 8.355 | 8.450 | 66,263 | -0.10(-1.12%) |
Feb 21, 2007 | 8.441 | 8.651 | 8.212 | 8.546 | 159,891 | +0.02(+0.22%) |
Feb 20, 2007 | 8.927 | 8.985 | 8.498 | 8.527 | 154,963 | -0.20(-2.30%) |
Feb 16, 2007 | 8.994 | 9.070 | 8.699 | 8.727 | 117,218 | -0.19(-2.14%) |
Feb 15, 2007 | 8.641 | 8.965 | 8.595 | 8.918 | 250,059 | +0.31(+3.66%) |
Feb 14, 2007 | 8.107 | 8.756 | 8.078 | 8.603 | 187,046 | +0.43(+5.25%) |
Feb 13, 2007 | 8.431 | 8.470 | 8.088 | 8.174 | 244,288 | -0.27(-3.16%) |
Feb 12, 2007 | 8.574 | 8.679 | 8.346 | 8.441 | 144,274 | -0.25(-2.85%) |
Feb 09, 2007 | 8.870 | 8.965 | 8.613 | 8.689 | 128,122 | -0.18(-2.04%) |
Feb 08, 2007 | 8.899 | 9.013 | 8.765 | 8.870 | 191,764 | +0.02(+0.22%) |
Feb 07, 2007 | 8.479 | 8.870 | 8.479 | 8.851 | 320,516 | +0.37(+4.39%) |
Feb 06, 2007 | 8.613 | 8.746 | 8.470 | 8.479 | 154,334 | -0.10(-1.22%) |
Feb 05, 2007 | 8.584 | 8.775 | 8.489 | 8.584 | 205,709 | +0.21(+2.51%) |
Feb 02, 2007 | 8.012 | 8.479 | 8.012 | 8.374 | 393,803 | +0.31(+3.91%) |
Feb 01, 2007 | 8.021 | 8.174 | 8.012 | 8.059 | 128,961 | +0.04(+0.48%) |
Jan 31, 2007 | 7.783 | 8.031 | 7.726 | 8.021 | 178,448 | +0.10(+1.20%) |
Jan 30, 2007 | 7.878 | 7.964 | 7.802 | 7.926 | 116,484 | +0.06(+0.73%) |
Jan 29, 2007 | 7.821 | 7.869 | 7.792 | 7.869 | 105,895 | -0.02(-0.24%) |
Jan 26, 2007 | 8.059 | 8.059 | 7.773 | 7.888 | 95,724 | -0.14(-1.78%) |
Jan 25, 2007 | 8.050 | 8.107 | 7.983 | 8.031 | 125,396 | -0.03(-0.35%) |
Jan 24, 2007 | 8.107 | 8.107 | 7.954 | 8.059 | 194,909 | -0.02(-0.24%) |
Jan 23, 2007 | 7.869 | 8.078 | 7.783 | 8.078 | 240,203 | +0.28(+3.55%) |
Jan 22, 2007 | 7.707 | 7.821 | 7.563 | 7.802 | 305,837 | +0.19(+2.51%) |
Jan 19, 2007 | 7.392 | 7.678 | 7.344 | 7.611 | 474,745 | +0.25(+3.37%) |
Jan 18, 2007 | 7.335 | 7.411 | 7.172 | 7.363 | 154,439 | +0.02(+0.26%) |
Jan 17, 2007 | 7.296 | 7.430 | 7.277 | 7.344 | 129,695 | +0.12(+1.72%) |
Jan 16, 2007 | 7.067 | 7.334 | 7.058 | 7.220 | 160,100 | +0.20(+2.85%) |
Jan 12, 2007 | 6.915 | 7.087 | 6.724 | 7.020 | 141,333 | +0.11(+1.66%) |
Jan 11, 2007 | 6.819 | 7.010 | 6.800 | 6.905 | 134,098 | +0.00(+0.00%) |
Jan 10, 2007 | 6.858 | 7.153 | 6.829 | 6.905 | 167,440 | +0.13(+1.97%) |
Jan 09, 2007 | 6.772 | 6.819 | 6.676 | 6.772 | 105,056 | -0.01(-0.14%) |
Jan 08, 2007 | 6.772 | 6.858 | 6.676 | 6.781 | 150,769 | -0.28(-3.92%) |
Jan 05, 2007 | 7.077 | 7.163 | 6.991 | 7.058 | 57,770 | -0.07(-0.94%) |
Jan 04, 2007 | 7.230 | 7.296 | 7.058 | 7.125 | 92,160 | -0.16(-2.23%) |
Jan 03, 2007 | 7.344 | 7.468 | 7.125 | 7.287 | 128,437 | -0.01(-0.13%) |
Dec 29, 2006 | 7.373 | 7.392 | 7.115 | 7.296 | 79,264 | -0.05(-0.65%) |
Dec 28, 2006 | 7.373 | 7.439 | 7.201 | 7.344 | 136,090 | -0.01(-0.13%) |
Dec 27, 2006 | 7.287 | 7.392 | 6.676 | 7.354 | 146,994 | +0.20(+2.80%) |
Dec 26, 2006 | 7.239 | 7.239 | 7.077 | 7.153 | 114,807 | +0.04(+0.54%) |
Dec 22, 2006 | 7.096 | 7.153 | 7.010 | 7.115 | 165,343 | +0.05(+0.67%) |
Dec 21, 2006 | 7.077 | 7.258 | 6.943 | 7.067 | 168,803 | +0.06(+0.82%) |
Dec 20, 2006 | 6.781 | 7.153 | 6.781 | 7.010 | 440,041 | +0.18(+2.65%) |
Dec 19, 2006 | 6.934 | 7.001 | 6.715 | 6.829 | 121,831 | -0.08(-1.10%) |
Dec 18, 2006 | 6.972 | 7.029 | 6.743 | 6.905 | 86,288 | -0.08(-1.09%) |
Dec 15, 2006 | 7.115 | 7.153 | 6.943 | 6.982 | 138,292 | -0.10(-1.48%) |
Dec 14, 2006 | 6.819 | 7.106 | 6.772 | 7.087 | 117,323 | +0.25(+3.63%) |
Dec 13, 2006 | 7.115 | 7.115 | 6.781 | 6.839 | 109,669 | -0.01(-0.14%) |
Dec 12, 2006 | 6.953 | 6.991 | 6.705 | 6.848 | 216,927 | +0.06(+0.84%) |
Dec 11, 2006 | 6.572 | 7.087 | 6.495 | 6.791 | 694,923 | +0.46(+7.23%) |
Dec 08, 2006 | 6.438 | 6.438 | 6.314 | 6.333 | 60,601 | -0.10(-1.48%) |
Dec 07, 2006 | 6.428 | 6.476 | 6.400 | 6.428 | 38,898 | +0.00(+0.00%) |
Dec 06, 2006 | 6.314 | 6.486 | 6.314 | 6.428 | 79,893 | +0.10(+1.51%) |
Dec 05, 2006 | 6.333 | 6.390 | 6.295 | 6.333 | 45,817 | -0.03(-0.45%) |
Dec 04, 2006 | 6.419 | 6.428 | 6.276 | 6.362 | 54,939 | -0.03(-0.45%) |
Dec 01, 2006 | 6.257 | 6.428 | 6.200 | 6.390 | 87,127 | +0.09(+1.36%) |
Nov 30, 2006 | 6.200 | 6.304 | 6.200 | 6.304 | 28,832 | +0.12(+2.01%) |
Nov 29, 2006 | 6.247 | 6.247 | 6.142 | 6.180 | 59,448 | -0.06(-0.92%) |
Nov 28, 2006 | 6.190 | 6.257 | 6.152 | 6.238 | 36,591 | +0.04(+0.62%) |
Nov 27, 2006 | 6.381 | 6.381 | 6.200 | 6.200 | 42,148 | -0.15(-2.40%) |
Nov 24, 2006 | 6.371 | 6.371 | 6.228 | 6.352 | 37,744 | +0.01(+0.15%) |
Nov 22, 2006 | 6.285 | 6.352 | 6.276 | 6.343 | 95,095 | +0.19(+3.10%) |
Nov 21, 2006 | 6.190 | 6.237 | 6.123 | 6.152 | 50,221 | -0.07(-1.07%) |
Nov 20, 2006 | 6.247 | 6.285 | 6.171 | 6.219 | 67,730 | -0.01(-0.15%) |
Nov 17, 2006 | 6.190 | 6.228 | 6.085 | 6.228 | 78,425 | +0.05(+0.77%) |
Nov 16, 2006 | 6.161 | 6.180 | 6.066 | 6.180 | 69,827 | +0.05(+0.78%) |
Nov 15, 2006 | 5.999 | 6.142 | 5.980 | 6.133 | 53,996 | +0.12(+2.06%) |
Nov 14, 2006 | 6.180 | 6.200 | 5.980 | 6.009 | 89,119 | -0.13(-2.17%) |
Nov 13, 2006 | 6.028 | 6.200 | 6.028 | 6.142 | 77,376 | +0.07(+1.10%) |
Nov 10, 2006 | 6.056 | 6.076 | 6.009 | 6.076 | 42,462 | +0.04(+0.63%) |
Nov 09, 2006 | 5.961 | 6.037 | 5.961 | 6.037 | 65,109 | +0.00(+0.00%) |
Nov 08, 2006 | 5.971 | 6.047 | 5.923 | 6.037 | 79,473 | +0.03(+0.48%) |
Nov 07, 2006 | 6.018 | 6.047 | 5.942 | 6.009 | 71,190 | -0.01(-0.16%) |
Nov 06, 2006 | 6.047 | 6.047 | 5.913 | 6.018 | 156,326 | +0.01(+0.16%) |
Nov 03, 2006 | 6.037 | 6.076 | 5.952 | 6.009 | 150,979 | +0.08(+1.29%) |
Nov 02, 2006 | 5.913 | 6.114 | 5.732 | 5.932 | 587,036 | +0.29(+5.07%) |
Nov 01, 2006 | 5.675 | 5.751 | 5.618 | 5.646 | 43,406 | -0.04(-0.67%) |
Oct 31, 2006 | 5.713 | 5.723 | 5.532 | 5.684 | 46,132 | +0.01(+0.17%) |
Oct 30, 2006 | 5.637 | 5.789 | 5.627 | 5.675 | 67,730 | +0.10(+1.71%) |
Oct 27, 2006 | 5.465 | 5.599 | 5.437 | 5.580 | 72,763 | +0.09(+1.56%) |
Oct 26, 2006 | 5.561 | 5.561 | 5.484 | 5.494 | 33,236 | -0.03(-0.52%) |
Oct 25, 2006 | 5.465 | 5.541 | 5.437 | 5.522 | 50,326 | +0.07(+1.22%) |
Oct 24, 2006 | 5.503 | 5.541 | 5.456 | 5.456 | 65,109 | -0.09(-1.55%) |
Oct 23, 2006 | 5.837 | 5.837 | 5.513 | 5.541 | 108,830 | -0.27(-4.60%) |
Oct 20, 2006 | 5.847 | 5.856 | 5.789 | 5.808 | 35,857 | -0.01(-0.16%) |
Oct 19, 2006 | 5.694 | 5.866 | 5.590 | 5.818 | 67,626 | +0.11(+2.01%) |
Oct 18, 2006 | 5.665 | 5.866 | 5.484 | 5.704 | 169,641 | +0.04(+0.67%) |
Oct 17, 2006 | 5.627 | 5.675 | 5.618 | 5.665 | 91,635 | +0.02(+0.34%) |
Oct 16, 2006 | 5.789 | 5.799 | 5.627 | 5.646 | 152,866 | -0.16(-2.79%) |
Oct 13, 2006 | 5.923 | 5.923 | 5.780 | 5.808 | 75,070 | -0.10(-1.77%) |
Oct 12, 2006 | 5.961 | 5.990 | 5.770 | 5.913 | 135,881 | +0.01(+0.16%) |
Oct 11, 2006 | 5.704 | 5.904 | 5.704 | 5.904 | 33,236 | +0.04(+0.65%) |
Oct 10, 2006 | 5.894 | 5.913 | 5.818 | 5.866 | 46,971 | -0.07(-1.13%) |
Oct 09, 2006 | 5.971 | 5.990 | 5.789 | 5.932 | 68,255 | -0.06(-0.96%) |
Oct 06, 2006 | 5.961 | 6.047 | 5.923 | 5.990 | 38,688 | -0.01(-0.16%) |
Oct 05, 2006 | 5.961 | 6.037 | 5.875 | 5.999 | 76,118 | +0.01(+0.16%) |
Oct 04, 2006 | 6.066 | 6.113 | 5.913 | 5.990 | 131,687 | -0.09(-1.41%) |
Oct 03, 2006 | 6.114 | 6.190 | 6.066 | 6.076 | 52,842 | -0.04(-0.62%) |
Oct 02, 2006 | 6.152 | 6.161 | 6.104 | 6.114 | 77,586 | -0.04(-0.62%) |
Sep 29, 2006 | 6.228 | 6.343 | 6.152 | 6.152 | 78,425 | -0.09(-1.38%) |
Sep 28, 2006 | 6.238 | 6.266 | 6.200 | 6.238 | 46,447 | -0.02(-0.30%) |
Sep 27, 2006 | 6.266 | 6.314 | 6.238 | 6.257 | 48,858 | +0.00(+0.00%) |
Sep 26, 2006 | 6.295 | 6.343 | 6.238 | 6.257 | 45,188 | +0.00(+0.00%) |
Sep 25, 2006 | 6.295 | 6.314 | 6.190 | 6.257 | 56,512 | +0.00(+0.00%) |
Sep 22, 2006 | 6.276 | 6.371 | 6.200 | 6.257 | 87,442 | -0.07(-1.06%) |
Sep 21, 2006 | 6.285 | 6.381 | 6.200 | 6.324 | 72,553 | +0.05(+0.76%) |
Sep 20, 2006 | 6.390 | 6.438 | 6.276 | 6.276 | 73,392 | -0.07(-1.05%) |
Sep 19, 2006 | 6.476 | 6.476 | 6.295 | 6.343 | 69,303 | -0.09(-1.34%) |
Sep 18, 2006 | 6.438 | 6.572 | 6.381 | 6.428 | 28,832 | -0.09(-1.32%) |
Sep 15, 2006 | 6.381 | 6.581 | 6.247 | 6.514 | 108,725 | +0.13(+2.09%) |
Sep 14, 2006 | 6.409 | 6.409 | 6.142 | 6.381 | 149,720 | -0.02(-0.30%) |
Sep 13, 2006 | 6.476 | 6.514 | 6.238 | 6.400 | 86,603 | -0.07(-1.03%) |
Sep 12, 2006 | 6.247 | 6.486 | 6.200 | 6.467 | 165,447 | +0.22(+3.51%) |
Sep 11, 2006 | 6.200 | 6.343 | 6.152 | 6.247 | 118,686 | +0.06(+0.92%) |
Sep 08, 2006 | 5.990 | 6.200 | 5.990 | 6.190 | 122,041 | +0.23(+3.84%) |
Sep 07, 2006 | 6.009 | 6.056 | 5.961 | 5.961 | 78,844 | -0.08(-1.26%) |
Sep 06, 2006 | 6.152 | 6.152 | 6.028 | 6.037 | 74,650 | -0.07(-1.09%) |
Sep 05, 2006 | 5.904 | 6.104 | 5.904 | 6.104 | 236,429 | +0.23(+3.90%) |
Sep 01, 2006 | 5.770 | 5.894 | 5.723 | 5.875 | 153,285 | +0.16(+2.84%) |
Aug 31, 2006 | 5.541 | 5.723 | 5.522 | 5.713 | 97,402 | +0.17(+3.10%) |
Aug 30, 2006 | 5.513 | 5.599 | 5.494 | 5.541 | 84,296 | +0.04(+0.69%) |
Aug 29, 2006 | 5.437 | 5.532 | 5.379 | 5.503 | 96,563 | +0.01(+0.17%) |
Aug 28, 2006 | 5.437 | 5.561 | 5.437 | 5.494 | 37,744 | +0.05(+0.88%) |
Aug 25, 2006 | 5.522 | 5.532 | 5.427 | 5.446 | 28,413 | -0.04(-0.70%) |
Aug 24, 2006 | 5.360 | 5.484 | 5.322 | 5.484 | 46,551 | +0.10(+1.77%) |
Aug 23, 2006 | 5.427 | 5.456 | 5.360 | 5.389 | 33,026 | -0.05(-0.88%) |
Aug 22, 2006 | 5.417 | 5.475 | 5.351 | 5.437 | 39,841 | +0.02(+0.35%) |
Aug 21, 2006 | 5.322 | 5.417 | 5.293 | 5.417 | 86,813 | +0.10(+1.79%) |
Aug 18, 2006 | 5.265 | 5.341 | 5.246 | 5.322 | 49,173 | +0.05(+0.90%) |
Aug 17, 2006 | 5.341 | 5.360 | 5.246 | 5.274 | 60,706 | -0.04(-0.72%) |
Aug 16, 2006 | 5.322 | 5.370 | 5.246 | 5.313 | 38,269 | -0.08(-1.42%) |
Aug 15, 2006 | 5.332 | 5.389 | 5.246 | 5.389 | 59,028 | +0.10(+1.80%) |
Aug 14, 2006 | 5.236 | 5.386 | 5.189 | 5.293 | 141,333 | +0.07(+1.28%) |
Aug 11, 2006 | 5.265 | 5.274 | 5.189 | 5.227 | 436,895 | -0.04(-0.72%) |
Aug 10, 2006 | 5.246 | 5.341 | 5.150 | 5.265 | 327,960 | +0.02(+0.36%) |
Aug 09, 2006 | 5.293 | 5.341 | 5.236 | 5.246 | 111,556 | -0.23(-4.18%) |
Aug 08, 2006 | 5.484 | 5.589 | 5.456 | 5.475 | 28,203 | -0.01(-0.17%) |
Aug 07, 2006 | 5.665 | 5.665 | 5.389 | 5.484 | 90,168 | -0.13(-2.38%) |
Aug 04, 2006 | 5.551 | 5.675 | 5.532 | 5.618 | 152,342 | +0.02(+0.34%) |
Aug 03, 2006 | 5.255 | 5.684 | 5.255 | 5.599 | 196,482 | +0.40(+7.71%) |
Aug 02, 2006 | 5.189 | 5.274 | 5.169 | 5.198 | 92,160 | -0.02(-0.37%) |
Aug 01, 2006 | 5.313 | 5.408 | 5.150 | 5.217 | 58,923 | -0.12(-2.32%) |
Jul 31, 2006 | 5.255 | 5.427 | 5.227 | 5.341 | 40,365 | +0.04(+0.72%) |
Jul 28, 2006 | 5.351 | 5.370 | 5.236 | 5.303 | 82,828 | -0.07(-1.24%) |
Jul 27, 2006 | 5.475 | 5.532 | 5.341 | 5.370 | 86,498 | -0.05(-0.88%) |
Jul 26, 2006 | 5.360 | 5.541 | 5.265 | 5.417 | 104,427 | +0.10(+1.97%) |
Jul 25, 2006 | 5.303 | 5.370 | 5.246 | 5.313 | 87,337 | +0.07(+1.27%) |
Jul 24, 2006 | 5.284 | 5.332 | 5.227 | 5.246 | 204,241 | -0.06(-1.08%) |
Jul 21, 2006 | 5.246 | 5.379 | 5.179 | 5.303 | 100,652 | +0.04(+0.72%) |
Jul 20, 2006 | 5.198 | 5.437 | 5.198 | 5.265 | 106,314 | -0.03(-0.54%) |
Jul 19, 2006 | 5.198 | 5.332 | 5.150 | 5.293 | 130,114 | +0.05(+0.91%) |
Jul 18, 2006 | 5.246 | 5.398 | 5.246 | 5.246 | 75,804 | -0.05(-0.90%) |
Jul 17, 2006 | 5.437 | 5.481 | 5.198 | 5.293 | 121,412 | -0.12(-2.29%) |
Jul 14, 2006 | 5.503 | 5.580 | 5.389 | 5.417 | 99,394 | -0.07(-1.22%) |
Jul 13, 2006 | 5.217 | 5.532 | 5.103 | 5.484 | 519,200 | +0.28(+5.31%) |
Jul 12, 2006 | 5.255 | 5.255 | 5.169 | 5.208 | 120,573 | -0.02(-0.36%) |
Jul 11, 2006 | 5.236 | 5.341 | 5.160 | 5.227 | 269,665 | +0.23(+4.58%) |
Jul 10, 2006 | 5.036 | 5.074 | 4.836 | 4.998 | 77,271 | -0.06(-1.13%) |
Jul 07, 2006 | 5.074 | 5.122 | 4.912 | 5.055 | 65,004 | -0.06(-1.12%) |
Jul 06, 2006 | 5.246 | 5.246 | 5.074 | 5.112 | 89,539 | -0.12(-2.37%) |
Jul 05, 2006 | 5.265 | 5.265 | 5.169 | 5.236 | 147,309 | -0.02(-0.36%) |
Jul 03, 2006 | 5.160 | 5.265 | 5.150 | 5.255 | 76,433 | +0.10(+2.04%) |
Jun 30, 2006 | 5.236 | 5.236 | 5.074 | 5.150 | 207,701 | -0.10(-1.82%) |
Jun 29, 2006 | 5.169 | 5.246 | 5.026 | 5.246 | 130,743 | +0.14(+2.80%) |
Jun 28, 2006 | 5.055 | 5.160 | 4.912 | 5.103 | 166,810 | +0.05(+0.94%) |
Jun 27, 2006 | 4.826 | 5.074 | 4.769 | 5.055 | 457,445 | +0.24(+4.95%) |
Jun 26, 2006 | 4.559 | 4.826 | 4.559 | 4.817 | 153,390 | +0.25(+5.43%) |
Jun 23, 2006 | 4.540 | 4.578 | 4.521 | 4.569 | 75,804 | +0.02(+0.42%) |
Jun 22, 2006 | 4.435 | 4.578 | 4.435 | 4.550 | 85,659 | +0.06(+1.27%) |
Jun 21, 2006 | 4.550 | 4.607 | 4.473 | 4.492 | 88,385 | -0.08(-1.67%) |
Jun 20, 2006 | 4.464 | 4.654 | 4.426 | 4.569 | 45,608 | +0.09(+1.91%) |
Jun 19, 2006 | 4.483 | 4.530 | 4.406 | 4.483 | 49,697 | -0.10(-2.08%) |
Jun 16, 2006 | 4.530 | 4.626 | 4.511 | 4.578 | 52,737 | +0.09(+1.91%) |
Jun 15, 2006 | 4.378 | 4.530 | 4.378 | 4.492 | 51,269 | +0.21(+4.90%) |
Jun 14, 2006 | 4.244 | 4.340 | 4.244 | 4.282 | 52,842 | +0.05(+1.13%) |
Jun 13, 2006 | 4.407 | 4.473 | 4.187 | 4.235 | 167,964 | -0.21(-4.72%) |
Jun 12, 2006 | 4.683 | 4.683 | 4.445 | 4.445 | 86,079 | -0.22(-4.70%) |
Jun 09, 2006 | 4.578 | 4.693 | 4.578 | 4.664 | 45,398 | +0.06(+1.24%) |
Jun 08, 2006 | 4.530 | 4.635 | 4.511 | 4.607 | 42,358 | +0.03(+0.62%) |
Jun 07, 2006 | 4.635 | 4.702 | 4.578 | 4.578 | 84,611 | -0.02(-0.41%) |
Jun 06, 2006 | 4.607 | 4.673 | 4.578 | 4.597 | 58,085 | +0.03(+0.63%) |
Jun 05, 2006 | 4.530 | 4.626 | 4.492 | 4.569 | 74,021 | +0.03(+0.63%) |
Jun 02, 2006 | 4.397 | 4.588 | 4.397 | 4.540 | 97,192 | +0.14(+3.25%) |
Jun 01, 2006 | 4.302 | 4.473 | 4.282 | 4.397 | 231,501 | +0.10(+2.22%) |
May 31, 2006 | 4.311 | 4.349 | 4.254 | 4.302 | 124,348 | -0.03(-0.66%) |
May 30, 2006 | 4.397 | 4.492 | 4.225 | 4.330 | 130,953 | -0.07(-1.52%) |
May 26, 2006 | 4.397 | 4.454 | 4.330 | 4.397 | 60,601 | -0.01(-0.22%) |
May 25, 2006 | 4.492 | 4.559 | 4.397 | 4.406 | 96,563 | +0.01(+0.22%) |
May 24, 2006 | 4.387 | 4.416 | 4.254 | 4.397 | 121,936 | -0.03(-0.65%) |
May 23, 2006 | 4.340 | 4.445 | 4.302 | 4.426 | 74,545 | +0.09(+1.98%) |
May 22, 2006 | 4.282 | 4.406 | 4.244 | 4.340 | 65,109 | +0.05(+1.11%) |
May 19, 2006 | 4.349 | 4.378 | 4.197 | 4.292 | 125,082 | -0.06(-1.32%) |
May 18, 2006 | 4.254 | 4.416 | 4.254 | 4.349 | 84,401 | +0.10(+2.24%) |
May 17, 2006 | 4.340 | 4.368 | 4.235 | 4.254 | 122,985 | -0.13(-3.04%) |
May 16, 2006 | 4.483 | 4.483 | 4.359 | 4.387 | 129,380 | -0.07(-1.50%) |
May 15, 2006 | 4.578 | 4.635 | 4.397 | 4.454 | 137,349 | -0.13(-2.91%) |
May 12, 2006 | 4.693 | 4.807 | 4.578 | 4.588 | 184,110 | -0.10(-2.24%) |
May 11, 2006 | 4.578 | 4.721 | 4.559 | 4.693 | 288,852 | +0.10(+2.07%) |
May 10, 2006 | 4.597 | 4.664 | 4.578 | 4.597 | 153,495 | -0.06(-1.23%) |
May 09, 2006 | 4.673 | 4.731 | 4.588 | 4.654 | 137,663 | -0.04(-0.81%) |
May 08, 2006 | 4.721 | 4.769 | 4.616 | 4.693 | 112,185 | -0.08(-1.60%) |
May 05, 2006 | 4.721 | 4.855 | 4.721 | 4.769 | 164,504 | -0.03(-0.60%) |
May 04, 2006 | 4.864 | 4.864 | 4.721 | 4.797 | 239,574 | +0.00(+0.00%) |
May 03, 2006 | 4.445 | 4.843 | 4.244 | 4.797 | 887,212 | +0.43(+9.83%) |
May 02, 2006 | 4.387 | 4.426 | 4.292 | 4.368 | 164,714 | +0.01(+0.22%) |