Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.020 | 6.069 | 5.900 | 5.906 | 629,684 | -0.13(-2.19%) |
Apr 27, 2007 | 6.087 | 6.117 | 6.020 | 6.039 | 454,781 | -0.07(-1.08%) |
Apr 26, 2007 | 6.141 | 6.141 | 6.045 | 6.105 | 1,004,737 | -0.10(-1.65%) |
Apr 25, 2007 | 6.081 | 6.231 | 6.039 | 6.207 | 503,614 | +0.16(+2.59%) |
Apr 24, 2007 | 5.978 | 6.075 | 5.954 | 6.051 | 836,312 | +0.05(+0.90%) |
Apr 23, 2007 | 6.087 | 6.087 | 5.930 | 5.996 | 1,404,373 | -0.13(-2.16%) |
Apr 20, 2007 | 6.159 | 6.225 | 6.057 | 6.129 | 489,828 | +0.09(+1.50%) |
Apr 19, 2007 | 5.972 | 6.099 | 5.936 | 6.039 | 603,440 | +0.01(+0.10%) |
Apr 18, 2007 | 6.020 | 6.033 | 5.984 | 6.033 | 905,576 | -0.02(-0.40%) |
Apr 17, 2007 | 6.057 | 6.075 | 6.027 | 6.057 | 808,739 | -0.01(-0.10%) |
Apr 16, 2007 | 6.081 | 6.135 | 6.014 | 6.063 | 790,635 | +0.01(+0.20%) |
Apr 13, 2007 | 6.014 | 6.057 | 5.972 | 6.051 | 1,043,604 | +0.03(+0.50%) |
Apr 12, 2007 | 6.087 | 6.105 | 6.002 | 6.020 | 1,399,058 | -0.09(-1.48%) |
Apr 11, 2007 | 6.171 | 6.225 | 6.081 | 6.111 | 623,704 | -0.05(-0.78%) |
Apr 10, 2007 | 6.008 | 6.249 | 5.984 | 6.159 | 759,242 | +0.14(+2.40%) |
Apr 09, 2007 | 5.954 | 6.038 | 5.870 | 6.014 | 545,803 | +0.07(+1.22%) |
Apr 05, 2007 | 5.918 | 5.972 | 5.840 | 5.942 | 448,635 | +0.01(+0.20%) |
Apr 04, 2007 | 5.840 | 5.930 | 5.810 | 5.930 | 707,917 | +0.11(+1.86%) |
Apr 03, 2007 | 5.623 | 5.840 | 5.593 | 5.822 | 1,466,328 | +0.23(+4.20%) |
Apr 02, 2007 | 5.623 | 5.623 | 5.449 | 5.587 | 744,957 | -0.04(-0.64%) |
Mar 30, 2007 | 5.479 | 5.623 | 5.455 | 5.623 | 554,108 | +0.16(+2.98%) |
Mar 29, 2007 | 5.545 | 5.563 | 5.412 | 5.461 | 979,158 | -0.04(-0.66%) |
Mar 28, 2007 | 5.503 | 5.533 | 5.449 | 5.497 | 1,201,233 | -0.03(-0.54%) |
Mar 27, 2007 | 5.527 | 5.563 | 5.479 | 5.527 | 740,805 | -0.04(-0.65%) |
Mar 26, 2007 | 5.515 | 5.569 | 5.430 | 5.563 | 378,707 | +0.04(+0.65%) |
Mar 23, 2007 | 5.539 | 5.563 | 5.412 | 5.527 | 636,660 | +0.01(+0.11%) |
Mar 22, 2007 | 5.430 | 5.539 | 5.418 | 5.521 | 762,564 | -0.02(-0.33%) |
Mar 21, 2007 | 5.310 | 5.539 | 5.280 | 5.539 | 612,243 | +0.22(+4.19%) |
Mar 20, 2007 | 5.274 | 5.334 | 5.256 | 5.316 | 258,451 | +0.02(+0.34%) |
Mar 19, 2007 | 5.298 | 5.388 | 5.268 | 5.298 | 400,798 | +0.03(+0.57%) |
Mar 16, 2007 | 5.346 | 5.346 | 5.232 | 5.268 | 731,669 | -0.07(-1.35%) |
Mar 15, 2007 | 5.370 | 5.461 | 5.298 | 5.340 | 359,273 | -0.02(-0.45%) |
Mar 14, 2007 | 5.334 | 5.400 | 5.190 | 5.364 | 1,094,929 | +0.00(+0.00%) |
Mar 13, 2007 | 5.479 | 5.449 | 5.268 | 5.364 | 668,883 | -0.11(-2.09%) |
Mar 12, 2007 | 5.364 | 5.491 | 5.352 | 5.479 | 731,669 | +0.10(+1.79%) |
Mar 09, 2007 | 5.376 | 5.406 | 5.286 | 5.382 | 517,899 | +0.02(+0.45%) |
Mar 08, 2007 | 5.406 | 5.443 | 5.286 | 5.358 | 1,374,143 | +0.01(+0.11%) |
Mar 07, 2007 | 5.424 | 5.424 | 5.310 | 5.352 | 620,382 | -0.10(-1.77%) |
Mar 06, 2007 | 5.449 | 5.491 | 5.358 | 5.449 | 1,025,333 | +0.04(+0.67%) |
Mar 05, 2007 | 5.057 | 5.497 | 5.057 | 5.412 | 2,020,939 | -0.04(-0.77%) |
Mar 02, 2007 | 5.436 | 5.515 | 5.352 | 5.455 | 1,966,787 | -0.01(-0.11%) |
Mar 01, 2007 | 5.388 | 5.461 | 5.220 | 5.461 | 1,971,044 | +0.02(+0.44%) |
Feb 28, 2007 | 5.220 | 5.479 | 5.166 | 5.436 | 2,485,018 | +0.19(+3.67%) |
Feb 27, 2007 | 5.238 | 5.587 | 5.009 | 5.244 | 1,961,140 | -0.51(-8.89%) |
Feb 26, 2007 | 5.575 | 5.948 | 5.575 | 5.756 | 2,177,900 | +0.18(+3.24%) |
Feb 23, 2007 | 5.280 | 5.593 | 5.238 | 5.575 | 2,403,464 | +0.29(+5.59%) |
Feb 22, 2007 | 5.238 | 5.358 | 5.178 | 5.280 | 865,213 | -0.01(-0.23%) |
Feb 21, 2007 | 5.238 | 5.310 | 5.184 | 5.292 | 590,650 | +0.04(+0.80%) |
Feb 20, 2007 | 5.111 | 5.274 | 5.069 | 5.250 | 695,127 | +0.14(+2.71%) |
Feb 16, 2007 | 5.003 | 5.166 | 4.937 | 5.111 | 2,793,300 | +0.11(+2.17%) |
Feb 15, 2007 | 4.967 | 5.009 | 4.943 | 5.003 | 353,460 | +0.02(+0.48%) |
Feb 14, 2007 | 4.943 | 5.027 | 4.937 | 4.979 | 928,207 | +0.03(+0.61%) |
Feb 13, 2007 | 4.871 | 4.967 | 4.840 | 4.949 | 311,417 | +0.08(+1.61%) |
Feb 12, 2007 | 4.877 | 4.889 | 4.792 | 4.871 | 376,049 | +0.02(+0.50%) |
Feb 09, 2007 | 4.786 | 4.901 | 4.762 | 4.846 | 597,793 | +0.02(+0.37%) |
Feb 08, 2007 | 4.750 | 4.828 | 4.714 | 4.828 | 922,019 | +0.07(+1.39%) |
Feb 07, 2007 | 4.732 | 4.810 | 4.720 | 4.762 | 140,022 | +0.04(+0.76%) |
Feb 06, 2007 | 4.756 | 4.786 | 4.690 | 4.726 | 242,671 | -0.01(-0.25%) |
Feb 05, 2007 | 4.756 | 4.774 | 4.702 | 4.738 | 229,051 | -0.04(-0.76%) |
Feb 02, 2007 | 4.756 | 4.786 | 4.708 | 4.774 | 153,808 | +0.03(+0.63%) |
Feb 01, 2007 | 4.816 | 4.816 | 4.726 | 4.744 | 172,245 | -0.07(-1.50%) |
Jan 31, 2007 | 4.756 | 4.834 | 4.726 | 4.816 | 299,311 | +0.05(+1.01%) |
Jan 30, 2007 | 4.744 | 4.774 | 4.714 | 4.768 | 352,795 | +0.05(+1.02%) |
Jan 29, 2007 | 4.702 | 4.846 | 4.696 | 4.720 | 412,591 | +0.02(+0.38%) |
Jan 26, 2007 | 4.606 | 4.714 | 4.606 | 4.702 | 257,620 | +0.09(+1.96%) |
Jan 25, 2007 | 4.720 | 4.726 | 4.576 | 4.612 | 281,871 | -0.11(-2.42%) |
Jan 24, 2007 | 4.702 | 4.750 | 4.672 | 4.726 | 307,616 | +0.02(+0.51%) |
Jan 23, 2007 | 4.678 | 4.726 | 4.678 | 4.702 | 329,708 | +0.01(+0.13%) |
Jan 22, 2007 | 4.792 | 4.792 | 4.666 | 4.696 | 332,199 | -0.09(-1.89%) |
Jan 19, 2007 | 4.738 | 4.798 | 4.702 | 4.786 | 214,767 | +0.05(+1.14%) |
Jan 18, 2007 | 4.816 | 4.840 | 4.702 | 4.732 | 272,237 | -0.10(-2.12%) |
Jan 17, 2007 | 4.828 | 4.889 | 4.786 | 4.834 | 528,695 | -0.02(-0.37%) |
Jan 16, 2007 | 4.816 | 4.907 | 4.798 | 4.853 | 554,275 | +0.07(+1.38%) |
Jan 12, 2007 | 4.672 | 4.792 | 4.672 | 4.786 | 626,528 | +0.08(+1.66%) |
Jan 11, 2007 | 4.726 | 4.786 | 4.678 | 4.708 | 465,577 | -0.01(-0.26%) |
Jan 10, 2007 | 4.690 | 4.738 | 4.654 | 4.720 | 329,874 | +0.00(+0.00%) |
Jan 09, 2007 | 4.756 | 4.774 | 4.678 | 4.720 | 644,301 | -0.04(-0.89%) |
Jan 08, 2007 | 4.684 | 4.877 | 4.666 | 4.762 | 687,487 | +0.02(+0.51%) |
Jan 05, 2007 | 4.853 | 4.877 | 4.732 | 4.738 | 456,940 | -0.14(-2.96%) |
Jan 04, 2007 | 4.883 | 4.907 | 4.774 | 4.883 | 337,846 | -0.01(-0.25%) |
Jan 03, 2007 | 4.973 | 5.045 | 4.846 | 4.895 | 375,219 | -0.05(-1.09%) |
Dec 29, 2006 | 5.009 | 5.021 | 4.877 | 4.949 | 671,043 | -0.07(-1.44%) |
Dec 28, 2006 | 4.991 | 5.075 | 4.961 | 5.021 | 347,480 | +0.02(+0.36%) |
Dec 27, 2006 | 4.997 | 5.057 | 4.955 | 5.003 | 380,202 | +0.03(+0.61%) |
Dec 26, 2006 | 4.877 | 4.991 | 4.828 | 4.973 | 231,875 | +0.07(+1.47%) |
Dec 22, 2006 | 4.913 | 4.937 | 4.853 | 4.901 | 246,824 | -0.01(-0.12%) |
Dec 21, 2006 | 4.907 | 4.949 | 4.846 | 4.907 | 432,523 | +0.01(+0.12%) |
Dec 20, 2006 | 4.846 | 4.955 | 4.798 | 4.901 | 429,866 | +0.06(+1.24%) |
Dec 19, 2006 | 4.810 | 4.865 | 4.786 | 4.840 | 233,370 | +0.02(+0.50%) |
Dec 18, 2006 | 4.804 | 4.883 | 4.762 | 4.816 | 432,689 | +0.01(+0.25%) |
Dec 15, 2006 | 4.834 | 4.877 | 4.768 | 4.804 | 577,861 | +0.04(+0.88%) |
Dec 14, 2006 | 4.792 | 4.871 | 4.726 | 4.762 | 420,730 | -0.02(-0.38%) |
Dec 13, 2006 | 4.774 | 4.798 | 4.702 | 4.780 | 608,755 | +0.04(+0.89%) |
Dec 12, 2006 | 4.792 | 4.792 | 4.696 | 4.738 | 332,531 | -0.04(-0.88%) |
Dec 11, 2006 | 4.666 | 4.828 | 4.648 | 4.780 | 822,360 | +0.10(+2.06%) |
Dec 08, 2006 | 4.588 | 4.702 | 4.533 | 4.684 | 983,144 | +0.10(+2.10%) |
Dec 07, 2006 | 4.576 | 4.666 | 4.527 | 4.588 | 649,450 | +0.10(+2.28%) |
Dec 06, 2006 | 4.527 | 4.564 | 4.485 | 4.485 | 383,358 | -0.06(-1.32%) |
Dec 05, 2006 | 4.582 | 4.666 | 4.521 | 4.545 | 416,412 | -0.01(-0.26%) |
Dec 04, 2006 | 4.461 | 4.558 | 4.425 | 4.558 | 609,087 | +0.12(+2.71%) |
Dec 01, 2006 | 4.323 | 4.449 | 4.299 | 4.437 | 443,154 | +0.13(+2.93%) |
Nov 30, 2006 | 4.299 | 4.359 | 4.287 | 4.311 | 498,797 | +0.01(+0.28%) |
Nov 29, 2006 | 4.353 | 4.461 | 4.299 | 4.299 | 582,678 | -0.01(-0.28%) |
Nov 28, 2006 | 4.377 | 4.389 | 4.281 | 4.311 | 643,304 | -0.07(-1.65%) |
Nov 27, 2006 | 4.419 | 4.461 | 4.305 | 4.383 | 461,757 | -0.07(-1.49%) |
Nov 24, 2006 | 4.431 | 4.473 | 4.425 | 4.449 | 251,641 | -0.03(-0.67%) |
Nov 22, 2006 | 4.473 | 4.497 | 4.449 | 4.479 | 592,145 | +0.02(+0.41%) |
Nov 21, 2006 | 4.455 | 4.473 | 4.443 | 4.461 | 420,066 | +0.00(+0.00%) |
Nov 20, 2006 | 4.437 | 4.461 | 4.437 | 4.461 | 556,434 | +0.01(+0.14%) |
Nov 17, 2006 | 4.467 | 4.467 | 4.425 | 4.455 | 541,485 | -0.02(-0.40%) |
Nov 16, 2006 | 4.425 | 4.473 | 4.395 | 4.473 | 992,446 | +0.07(+1.50%) |
Nov 15, 2006 | 4.395 | 4.413 | 4.383 | 4.407 | 484,014 | +0.02(+0.41%) |
Nov 14, 2006 | 4.347 | 4.395 | 4.305 | 4.389 | 469,896 | +0.05(+1.11%) |
Nov 13, 2006 | 4.323 | 4.365 | 4.287 | 4.341 | 339,009 | +0.02(+0.42%) |
Nov 10, 2006 | 4.299 | 4.335 | 4.275 | 4.323 | 651,443 | +0.01(+0.14%) |
Nov 09, 2006 | 4.317 | 4.317 | 4.238 | 4.317 | 580,518 | +0.01(+0.14%) |
Nov 08, 2006 | 4.184 | 4.347 | 4.130 | 4.311 | 1,167,681 | +0.10(+2.29%) |
Nov 07, 2006 | 4.323 | 4.353 | 4.196 | 4.214 | 343,328 | -0.12(-2.78%) |
Nov 06, 2006 | 4.323 | 4.359 | 4.305 | 4.335 | 294,827 | +0.02(+0.42%) |
Nov 03, 2006 | 4.317 | 4.395 | 4.305 | 4.317 | 302,301 | +0.02(+0.56%) |
Nov 02, 2006 | 4.154 | 4.365 | 4.130 | 4.293 | 343,162 | +0.08(+1.86%) |
Nov 01, 2006 | 4.449 | 4.467 | 4.208 | 4.214 | 411,263 | -0.20(-4.63%) |
Oct 31, 2006 | 4.491 | 4.551 | 4.383 | 4.419 | 197,824 | -0.09(-2.00%) |
Oct 30, 2006 | 4.347 | 4.515 | 4.311 | 4.509 | 346,318 | +0.13(+2.88%) |
Oct 27, 2006 | 4.491 | 4.491 | 4.341 | 4.383 | 311,603 | -0.11(-2.54%) |
Oct 26, 2006 | 4.431 | 4.497 | 4.395 | 4.497 | 516,736 | +0.10(+2.19%) |
Oct 25, 2006 | 4.383 | 4.431 | 4.323 | 4.401 | 206,960 | +0.01(+0.14%) |
Oct 24, 2006 | 4.395 | 4.431 | 4.335 | 4.395 | 113,944 | -0.01(-0.27%) |
Oct 23, 2006 | 4.401 | 4.455 | 4.389 | 4.407 | 126,900 | -0.02(-0.54%) |
Oct 20, 2006 | 4.455 | 4.455 | 4.401 | 4.431 | 280,708 | -0.02(-0.54%) |
Oct 19, 2006 | 4.425 | 4.455 | 4.395 | 4.455 | 215,597 | +0.01(+0.27%) |
Oct 18, 2006 | 4.479 | 4.485 | 4.401 | 4.443 | 192,841 | -0.01(-0.27%) |
Oct 17, 2006 | 4.413 | 4.455 | 4.377 | 4.455 | 199,818 | +0.00(+0.00%) |
Oct 16, 2006 | 4.467 | 4.497 | 4.449 | 4.455 | 263,766 | -0.02(-0.54%) |
Oct 13, 2006 | 4.455 | 4.521 | 4.443 | 4.479 | 537,000 | -0.01(-0.13%) |
Oct 12, 2006 | 4.437 | 4.503 | 4.425 | 4.485 | 393,822 | +0.08(+1.78%) |
Oct 11, 2006 | 4.449 | 4.455 | 4.353 | 4.407 | 207,292 | -0.04(-0.95%) |
Oct 10, 2006 | 4.455 | 4.473 | 4.377 | 4.449 | 298,149 | +0.00(+0.00%) |
Oct 09, 2006 | 4.431 | 4.455 | 4.365 | 4.449 | 514,743 | +0.00(+0.00%) |
Oct 06, 2006 | 4.455 | 4.485 | 4.413 | 4.449 | 846,776 | +0.00(+0.00%) |
Oct 05, 2006 | 4.395 | 4.467 | 4.365 | 4.449 | 352,463 | +0.05(+1.09%) |
Oct 04, 2006 | 4.365 | 4.443 | 4.335 | 4.401 | 547,298 | +0.01(+0.14%) |
Oct 03, 2006 | 4.377 | 4.479 | 4.365 | 4.395 | 608,257 | +0.02(+0.55%) |
Oct 02, 2006 | 4.479 | 4.491 | 4.353 | 4.371 | 630,847 | -0.11(-2.42%) |
Sep 29, 2006 | 4.485 | 4.527 | 4.473 | 4.479 | 433,852 | -0.01(-0.13%) |
Sep 28, 2006 | 4.503 | 4.509 | 4.473 | 4.485 | 353,792 | -0.02(-0.40%) |
Sep 27, 2006 | 4.485 | 4.521 | 4.479 | 4.503 | 372,894 | -0.01(-0.27%) |
Sep 26, 2006 | 4.545 | 4.582 | 4.497 | 4.515 | 484,346 | -0.02(-0.53%) |
Sep 25, 2006 | 4.461 | 4.564 | 4.455 | 4.539 | 199,153 | +0.08(+1.75%) |
Sep 22, 2006 | 4.449 | 4.479 | 4.419 | 4.461 | 361,765 | -0.02(-0.40%) |
Sep 21, 2006 | 4.515 | 4.527 | 4.449 | 4.479 | 404,286 | -0.03(-0.67%) |
Sep 20, 2006 | 4.455 | 4.576 | 4.455 | 4.509 | 646,792 | +0.06(+1.35%) |
Sep 19, 2006 | 4.479 | 4.527 | 4.407 | 4.449 | 640,812 | -0.04(-0.81%) |
Sep 18, 2006 | 4.515 | 4.545 | 4.431 | 4.485 | 413,588 | -0.02(-0.53%) |
Sep 15, 2006 | 4.630 | 4.642 | 4.509 | 4.509 | 648,785 | -0.12(-2.60%) |
Sep 14, 2006 | 4.564 | 4.642 | 4.564 | 4.630 | 129,059 | +0.04(+0.79%) |
Sep 13, 2006 | 4.636 | 4.669 | 4.570 | 4.594 | 250,146 | -0.05(-1.17%) |
Sep 12, 2006 | 4.467 | 4.684 | 4.467 | 4.648 | 708,913 | +0.18(+4.04%) |
Sep 11, 2006 | 4.461 | 4.515 | 4.437 | 4.467 | 245,661 | -0.01(-0.13%) |
Sep 08, 2006 | 4.455 | 4.492 | 4.443 | 4.473 | 386,514 | +0.01(+0.27%) |
Sep 07, 2006 | 4.449 | 4.533 | 4.419 | 4.461 | 205,299 | -0.02(-0.40%) |
Sep 06, 2006 | 4.479 | 4.539 | 4.467 | 4.479 | 536,668 | -0.05(-1.20%) |
Sep 05, 2006 | 4.515 | 4.545 | 4.467 | 4.533 | 439,666 | +0.02(+0.53%) |
Sep 01, 2006 | 4.497 | 4.539 | 4.467 | 4.509 | 206,462 | +0.04(+0.81%) |
Aug 31, 2006 | 4.467 | 4.491 | 4.449 | 4.473 | 395,317 | +0.02(+0.41%) |
Aug 30, 2006 | 4.317 | 4.467 | 4.275 | 4.455 | 622,708 | +0.14(+3.21%) |
Aug 29, 2006 | 4.244 | 4.323 | 4.166 | 4.317 | 354,456 | +0.08(+1.99%) |
Aug 28, 2006 | 4.190 | 4.244 | 4.172 | 4.232 | 338,013 | +0.05(+1.15%) |
Aug 25, 2006 | 4.118 | 4.220 | 4.118 | 4.184 | 204,801 | +0.04(+1.02%) |
Aug 24, 2006 | 4.064 | 4.142 | 4.052 | 4.142 | 1,293,917 | +0.09(+2.23%) |
Aug 23, 2006 | 4.214 | 4.250 | 4.052 | 4.052 | 362,928 | -0.14(-3.30%) |
Aug 22, 2006 | 4.154 | 4.202 | 4.130 | 4.190 | 223,736 | +0.02(+0.43%) |
Aug 21, 2006 | 4.154 | 4.214 | 4.124 | 4.172 | 364,422 | -0.01(-0.29%) |
Aug 18, 2006 | 4.202 | 4.226 | 4.142 | 4.184 | 2,315,763 | -0.02(-0.43%) |
Aug 17, 2006 | 4.148 | 4.238 | 4.112 | 4.202 | 186,031 | +0.05(+1.31%) |
Aug 16, 2006 | 4.250 | 4.281 | 4.100 | 4.148 | 571,549 | -0.07(-1.57%) |
Aug 15, 2006 | 4.208 | 4.232 | 4.076 | 4.214 | 425,049 | +0.07(+1.60%) |
Aug 14, 2006 | 4.094 | 4.232 | 4.094 | 4.148 | 306,786 | +0.05(+1.17%) |
Aug 11, 2006 | 4.076 | 4.130 | 3.980 | 4.100 | 240,180 | +0.00(+0.00%) |
Aug 10, 2006 | 3.992 | 4.142 | 3.967 | 4.100 | 416,744 | +0.06(+1.49%) |
Aug 09, 2006 | 4.275 | 4.275 | 4.028 | 4.040 | 683,500 | -0.22(-5.23%) |
Aug 08, 2006 | 4.455 | 4.515 | 4.250 | 4.263 | 427,706 | -0.17(-3.80%) |
Aug 07, 2006 | 4.461 | 4.491 | 4.407 | 4.431 | 504,445 | -0.07(-1.60%) |
Aug 04, 2006 | 4.648 | 4.720 | 4.413 | 4.503 | 361,267 | -0.08(-1.84%) |
Aug 03, 2006 | 4.515 | 4.624 | 4.383 | 4.588 | 829,502 | +0.02(+0.40%) |
Aug 02, 2006 | 4.612 | 4.684 | 4.461 | 4.570 | 546,302 | -0.01(-0.13%) |
Aug 01, 2006 | 4.642 | 4.702 | 4.570 | 4.576 | 647,456 | -0.11(-2.31%) |
Jul 31, 2006 | 4.750 | 4.780 | 4.684 | 4.684 | 334,691 | -0.06(-1.27%) |
Jul 28, 2006 | 4.690 | 4.810 | 4.669 | 4.744 | 192,841 | +0.10(+2.20%) |
Jul 27, 2006 | 4.804 | 4.865 | 4.636 | 4.642 | 259,780 | -0.10(-2.16%) |
Jul 26, 2006 | 4.937 | 4.937 | 4.732 | 4.744 | 393,822 | -0.25(-4.95%) |
Jul 25, 2006 | 4.877 | 5.087 | 4.822 | 4.991 | 212,939 | +0.11(+2.35%) |
Jul 24, 2006 | 4.630 | 4.883 | 4.636 | 4.877 | 539,159 | +0.25(+5.47%) |
Jul 21, 2006 | 4.720 | 4.726 | 4.600 | 4.624 | 290,342 | -0.09(-1.92%) |
Jul 20, 2006 | 4.895 | 4.967 | 4.708 | 4.714 | 275,393 | -0.16(-3.33%) |
Jul 19, 2006 | 4.840 | 5.057 | 4.846 | 4.877 | 489,828 | +0.04(+0.87%) |
Jul 18, 2006 | 4.816 | 4.871 | 4.750 | 4.834 | 250,312 | +0.04(+0.75%) |
Jul 17, 2006 | 4.768 | 4.816 | 4.714 | 4.798 | 184,869 | +0.02(+0.38%) |
Jul 14, 2006 | 4.822 | 4.846 | 4.642 | 4.780 | 269,247 | -0.04(-0.75%) |
Jul 13, 2006 | 4.901 | 4.937 | 4.810 | 4.816 | 295,159 | -0.14(-2.79%) |
Jul 12, 2006 | 5.063 | 5.099 | 4.949 | 4.955 | 225,065 | -0.13(-2.49%) |
Jul 11, 2006 | 4.973 | 5.099 | 4.889 | 5.081 | 265,095 | +0.11(+2.30%) |
Jul 10, 2006 | 4.871 | 5.009 | 4.865 | 4.967 | 259,447 | +0.10(+2.10%) |
Jul 07, 2006 | 5.015 | 5.015 | 4.840 | 4.865 | 354,623 | -0.17(-3.35%) |
Jul 06, 2006 | 5.033 | 5.129 | 4.985 | 5.033 | 237,522 | -0.07(-1.41%) |
Jul 05, 2006 | 5.069 | 5.148 | 4.997 | 5.105 | 261,274 | -0.02(-0.47%) |
Jul 03, 2006 | 5.154 | 5.154 | 5.063 | 5.129 | 225,231 | -0.03(-0.58%) |
Jun 30, 2006 | 5.123 | 5.166 | 5.033 | 5.160 | 728,513 | +0.08(+1.54%) |
Jun 29, 2006 | 4.907 | 5.093 | 4.883 | 5.081 | 406,612 | +0.23(+4.71%) |
Jun 28, 2006 | 4.822 | 4.901 | 4.762 | 4.853 | 310,274 | +0.05(+1.13%) |
Jun 27, 2006 | 4.871 | 4.961 | 4.726 | 4.798 | 472,055 | -0.05(-0.99%) |
Jun 26, 2006 | 4.834 | 4.937 | 4.810 | 4.846 | 378,375 | +0.07(+1.39%) |
Jun 23, 2006 | 4.798 | 4.925 | 4.768 | 4.780 | 304,460 | -0.02(-0.50%) |
Jun 22, 2006 | 4.846 | 4.919 | 4.780 | 4.804 | 314,759 | -0.08(-1.60%) |
Jun 21, 2006 | 4.859 | 4.973 | 4.846 | 4.883 | 238,353 | -0.01(-0.25%) |
Jun 20, 2006 | 4.949 | 5.015 | 4.871 | 4.895 | 273,234 | -0.07(-1.33%) |
Jun 19, 2006 | 5.039 | 5.105 | 4.913 | 4.961 | 620,050 | +0.07(+1.48%) |
Jun 16, 2006 | 5.003 | 5.063 | 4.865 | 4.889 | 1,581,270 | -0.11(-2.29%) |
Jun 15, 2006 | 4.744 | 5.033 | 4.744 | 5.003 | 509,926 | +0.30(+6.40%) |
Jun 14, 2006 | 4.660 | 4.744 | 4.624 | 4.702 | 281,040 | +0.04(+0.90%) |
Jun 13, 2006 | 4.720 | 4.828 | 4.654 | 4.660 | 930,657 | +0.06(+1.31%) |
Jun 12, 2006 | 4.756 | 4.762 | 4.600 | 4.600 | 350,636 | -0.23(-4.74%) |
Jun 09, 2006 | 4.804 | 4.883 | 4.738 | 4.828 | 246,990 | +0.05(+1.01%) |
Jun 08, 2006 | 4.750 | 4.877 | 4.648 | 4.780 | 548,295 | -0.01(-0.25%) |
Jun 07, 2006 | 4.840 | 4.961 | 4.786 | 4.792 | 348,477 | -0.04(-0.75%) |
Jun 06, 2006 | 4.834 | 4.853 | 4.786 | 4.828 | 630,348 | -0.01(-0.12%) |
Jun 05, 2006 | 4.937 | 4.937 | 4.780 | 4.834 | 624,701 | -0.11(-2.19%) |
Jun 02, 2006 | 4.889 | 4.961 | 4.828 | 4.943 | 471,059 | +0.07(+1.48%) |
Jun 01, 2006 | 4.750 | 4.883 | 4.720 | 4.871 | 339,009 | +0.14(+2.93%) |
May 31, 2006 | 4.696 | 4.750 | 4.666 | 4.732 | 306,786 | +0.06(+1.29%) |
May 30, 2006 | 4.720 | 4.804 | 4.666 | 4.672 | 439,333 | -0.09(-1.90%) |
May 26, 2006 | 4.895 | 4.913 | 4.762 | 4.762 | 318,413 | -0.08(-1.74%) |
May 25, 2006 | 4.901 | 4.907 | 4.798 | 4.846 | 292,169 | +0.05(+1.13%) |
May 24, 2006 | 4.624 | 4.804 | 4.570 | 4.792 | 567,396 | +0.14(+3.11%) |
May 23, 2006 | 4.804 | 4.865 | 4.606 | 4.648 | 378,043 | -0.08(-1.66%) |
May 22, 2006 | 4.798 | 4.853 | 4.660 | 4.726 | 417,907 | -0.11(-2.36%) |
May 19, 2006 | 4.810 | 4.913 | 4.702 | 4.840 | 344,324 | +0.03(+0.63%) |
May 18, 2006 | 4.937 | 5.039 | 4.786 | 4.810 | 315,423 | -0.09(-1.84%) |
May 17, 2006 | 5.093 | 5.093 | 4.840 | 4.901 | 599,620 | -0.30(-5.79%) |
May 16, 2006 | 5.099 | 5.256 | 5.045 | 5.202 | 678,019 | +0.13(+2.61%) |
May 15, 2006 | 5.009 | 5.117 | 4.895 | 5.069 | 809,902 | -0.05(-0.94%) |
May 12, 2006 | 5.117 | 5.160 | 5.045 | 5.117 | 468,567 | -0.01(-0.12%) |
May 11, 2006 | 5.286 | 5.286 | 5.075 | 5.123 | 468,401 | -0.16(-3.08%) |
May 10, 2006 | 5.250 | 5.316 | 5.148 | 5.286 | 545,803 | -0.02(-0.34%) |
May 09, 2006 | 5.388 | 5.388 | 5.244 | 5.304 | 714,893 | -0.11(-2.00%) |
May 08, 2006 | 5.334 | 5.412 | 5.286 | 5.412 | 510,424 | +0.13(+2.51%) |
May 05, 2006 | 5.166 | 5.310 | 5.129 | 5.280 | 1,071,509 | +0.11(+2.10%) |
May 04, 2006 | 5.178 | 5.298 | 5.087 | 5.172 | 540,820 | +0.05(+1.06%) |
May 03, 2006 | 5.117 | 5.154 | 5.075 | 5.117 | 1,132,468 | +0.01(+0.12%) |
May 02, 2006 | 4.955 | 5.129 | 4.937 | 5.111 | 779,008 | +0.16(+3.16%) |