Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.169 | 5.190 | 5.079 | 5.101 | 2,242,111 | -0.06(-1.11%) |
Apr 27, 2007 | 5.190 | 5.215 | 5.136 | 5.158 | 1,410,428 | -0.05(-0.89%) |
Apr 26, 2007 | 5.247 | 5.280 | 5.183 | 5.204 | 1,667,834 | -0.05(-0.95%) |
Apr 25, 2007 | 5.330 | 5.330 | 5.240 | 5.255 | 1,487,485 | -0.06(-1.21%) |
Apr 24, 2007 | 5.366 | 5.376 | 5.265 | 5.319 | 1,614,231 | -0.04(-0.74%) |
Apr 23, 2007 | 5.308 | 5.380 | 5.308 | 5.359 | 1,819,429 | +0.04(+0.74%) |
Apr 20, 2007 | 5.384 | 5.387 | 5.262 | 5.319 | 1,415,174 | +0.03(+0.54%) |
Apr 19, 2007 | 5.287 | 5.348 | 5.247 | 5.290 | 1,772,387 | -0.03(-0.61%) |
Apr 18, 2007 | 5.362 | 5.409 | 5.312 | 5.323 | 1,535,222 | -0.04(-0.80%) |
Apr 17, 2007 | 5.373 | 5.380 | 5.330 | 5.366 | 1,371,063 | +0.01(+0.20%) |
Apr 16, 2007 | 5.316 | 5.387 | 5.290 | 5.355 | 1,458,726 | +0.08(+1.42%) |
Apr 13, 2007 | 5.247 | 5.290 | 5.204 | 5.280 | 1,657,643 | +0.05(+1.03%) |
Apr 12, 2007 | 4.947 | 5.244 | 4.947 | 5.226 | 1,759,126 | -0.00(-0.07%) |
Apr 11, 2007 | 5.025 | 5.323 | 5.025 | 5.230 | 1,901,788 | -0.09(-1.62%) |
Apr 10, 2007 | 5.312 | 5.369 | 5.308 | 5.316 | 1,048,049 | +0.01(+0.27%) |
Apr 09, 2007 | 5.387 | 5.419 | 5.276 | 5.301 | 1,586,592 | -0.06(-1.20%) |
Apr 05, 2007 | 5.412 | 5.423 | 5.359 | 5.366 | 1,214,163 | -0.02(-0.40%) |
Apr 04, 2007 | 5.437 | 5.437 | 5.348 | 5.387 | 846,480 | -0.05(-0.92%) |
Apr 03, 2007 | 5.380 | 5.462 | 5.330 | 5.437 | 1,636,844 | +0.09(+1.61%) |
Apr 02, 2007 | 5.265 | 5.373 | 5.222 | 5.351 | 1,505,908 | +0.09(+1.70%) |
Mar 30, 2007 | 5.355 | 5.412 | 5.240 | 5.262 | 2,328,658 | -0.09(-1.74%) |
Mar 29, 2007 | 5.344 | 5.391 | 5.258 | 5.355 | 1,541,085 | +0.02(+0.34%) |
Mar 28, 2007 | 5.351 | 5.401 | 5.290 | 5.337 | 6,453,573 | +0.02(+0.40%) |
Mar 27, 2007 | 5.362 | 5.366 | 5.276 | 5.316 | 1,408,753 | -0.10(-1.92%) |
Mar 26, 2007 | 5.480 | 5.491 | 5.416 | 5.419 | 2,057,572 | -0.01(-0.26%) |
Mar 23, 2007 | 5.466 | 5.495 | 5.380 | 5.434 | 1,285,633 | -0.03(-0.52%) |
Mar 22, 2007 | 5.491 | 5.516 | 5.401 | 5.462 | 2,284,826 | -0.01(-0.20%) |
Mar 21, 2007 | 5.491 | 5.534 | 5.448 | 5.473 | 1,760,019 | +0.01(+0.13%) |
Mar 20, 2007 | 5.455 | 5.495 | 5.409 | 5.466 | 3,435,894 | +0.05(+0.99%) |
Mar 19, 2007 | 5.276 | 5.462 | 5.269 | 5.412 | 1,661,692 | +0.21(+4.14%) |
Mar 16, 2007 | 5.283 | 5.348 | 5.194 | 5.197 | 1,918,260 | -0.08(-1.56%) |
Mar 15, 2007 | 5.308 | 5.362 | 5.269 | 5.280 | 1,039,115 | -0.03(-0.61%) |
Mar 14, 2007 | 5.283 | 5.355 | 5.240 | 5.312 | 1,564,257 | +0.03(+0.54%) |
Mar 13, 2007 | 5.412 | 5.430 | 5.269 | 5.283 | 1,699,102 | -0.13(-2.38%) |
Mar 12, 2007 | 5.419 | 5.459 | 5.405 | 5.412 | 843,130 | -0.03(-0.46%) |
Mar 09, 2007 | 5.362 | 5.462 | 5.330 | 5.437 | 1,295,125 | +0.11(+2.08%) |
Mar 08, 2007 | 5.376 | 5.423 | 5.298 | 5.326 | 2,283,709 | -0.02(-0.34%) |
Mar 07, 2007 | 5.348 | 5.394 | 5.337 | 5.344 | 1,943,945 | +0.01(+0.13%) |
Mar 06, 2007 | 5.226 | 5.391 | 5.226 | 5.337 | 2,296,831 | +0.11(+2.12%) |
Mar 05, 2007 | 5.373 | 5.412 | 5.179 | 5.226 | 2,703,041 | -0.14(-2.60%) |
Mar 02, 2007 | 5.409 | 5.455 | 5.337 | 5.366 | 2,467,690 | -0.04(-0.79%) |
Mar 01, 2007 | 5.437 | 5.473 | 5.308 | 5.409 | 2,271,087 | -0.09(-1.69%) |
Feb 28, 2007 | 5.509 | 5.534 | 5.233 | 5.502 | 3,647,793 | -0.01(-0.20%) |
Feb 27, 2007 | 5.570 | 5.581 | 5.470 | 5.513 | 3,629,367 | -0.07(-1.28%) |
Feb 26, 2007 | 5.624 | 5.624 | 5.570 | 5.584 | 2,153,437 | -0.01(-0.13%) |
Feb 23, 2007 | 5.530 | 5.602 | 5.530 | 5.591 | 12,771,744 | -0.05(-0.95%) |
Feb 22, 2007 | 5.731 | 5.774 | 5.641 | 5.645 | 1,308,526 | -0.10(-1.68%) |
Feb 21, 2007 | 5.763 | 5.781 | 5.706 | 5.742 | 531,004 | -0.03(-0.43%) |
Feb 20, 2007 | 5.702 | 5.781 | 5.634 | 5.767 | 921,021 | +0.05(+0.88%) |
Feb 16, 2007 | 5.756 | 5.760 | 5.573 | 5.717 | 2,886,184 | -0.04(-0.68%) |
Feb 15, 2007 | 5.735 | 5.781 | 5.688 | 5.756 | 1,275,862 | +0.02(+0.37%) |
Feb 14, 2007 | 5.774 | 5.853 | 5.724 | 5.735 | 802,601 | -0.07(-1.17%) |
Feb 13, 2007 | 5.663 | 5.817 | 5.652 | 5.803 | 1,484,933 | +0.14(+2.47%) |
Feb 12, 2007 | 5.659 | 5.677 | 5.566 | 5.663 | 1,286,412 | +0.00(+0.00%) |
Feb 09, 2007 | 5.874 | 5.881 | 5.566 | 5.663 | 2,668,422 | -0.21(-3.60%) |
Feb 08, 2007 | 5.924 | 5.982 | 5.856 | 5.874 | 2,677,635 | -0.04(-0.61%) |
Feb 07, 2007 | 5.817 | 5.924 | 5.770 | 5.910 | 1,210,533 | +0.11(+1.85%) |
Feb 06, 2007 | 5.699 | 5.824 | 5.695 | 5.803 | 1,877,778 | +0.11(+1.95%) |
Feb 05, 2007 | 5.745 | 5.828 | 5.688 | 5.692 | 3,145,544 | -0.03(-0.50%) |
Feb 02, 2007 | 5.828 | 5.842 | 5.713 | 5.720 | 1,531,872 | -0.09(-1.54%) |
Feb 01, 2007 | 5.591 | 5.903 | 5.577 | 5.810 | 2,008,157 | +0.21(+3.77%) |
Jan 31, 2007 | 5.620 | 5.670 | 5.538 | 5.598 | 2,569,871 | -0.01(-0.19%) |
Jan 30, 2007 | 5.713 | 5.713 | 5.588 | 5.609 | 2,272,821 | -0.10(-1.82%) |
Jan 29, 2007 | 5.702 | 5.735 | 5.677 | 5.713 | 2,313,303 | +0.02(+0.38%) |
Jan 26, 2007 | 5.710 | 5.745 | 5.620 | 5.692 | 823,308 | -0.02(-0.31%) |
Jan 25, 2007 | 5.720 | 5.792 | 5.652 | 5.710 | 1,052,795 | +0.00(+0.00%) |
Jan 24, 2007 | 5.731 | 5.731 | 5.695 | 5.710 | 1,270,278 | -0.02(-0.38%) |
Jan 23, 2007 | 5.695 | 5.778 | 5.667 | 5.731 | 12,682,406 | +0.06(+1.01%) |
Jan 22, 2007 | 5.649 | 5.713 | 5.588 | 5.674 | 1,783,694 | +0.03(+0.44%) |
Jan 19, 2007 | 5.616 | 5.695 | 5.545 | 5.649 | 4,152,275 | +0.23(+4.23%) |
Jan 18, 2007 | 5.487 | 5.516 | 5.416 | 5.419 | 698,792 | -0.04(-0.72%) |
Jan 17, 2007 | 5.462 | 5.530 | 5.416 | 5.459 | 1,042,745 | +0.01(+0.26%) |
Jan 16, 2007 | 5.366 | 5.466 | 5.366 | 5.444 | 1,790,394 | +0.11(+2.01%) |
Jan 12, 2007 | 5.362 | 5.373 | 5.323 | 5.337 | 934,422 | -0.01(-0.20%) |
Jan 11, 2007 | 5.230 | 5.394 | 5.230 | 5.348 | 1,336,165 | +0.14(+2.75%) |
Jan 10, 2007 | 5.219 | 5.262 | 5.183 | 5.204 | 1,268,882 | -0.04(-0.82%) |
Jan 09, 2007 | 5.337 | 5.341 | 5.172 | 5.247 | 1,562,023 | -0.09(-1.68%) |
Jan 08, 2007 | 5.387 | 5.391 | 5.323 | 5.337 | 1,072,896 | -0.04(-0.67%) |
Jan 05, 2007 | 5.391 | 5.412 | 5.319 | 5.373 | 967,924 | -0.01(-0.27%) |
Jan 04, 2007 | 5.405 | 5.444 | 5.369 | 5.387 | 1,146,880 | -0.04(-0.73%) |
Jan 03, 2007 | 5.462 | 5.516 | 5.348 | 5.427 | 1,121,474 | -0.05(-0.98%) |
Dec 29, 2006 | 5.556 | 5.559 | 5.477 | 5.480 | 549,430 | -0.05(-0.91%) |
Dec 28, 2006 | 5.477 | 5.530 | 5.448 | 5.530 | 668,920 | +0.03(+0.52%) |
Dec 27, 2006 | 5.376 | 5.538 | 5.362 | 5.502 | 942,798 | +0.13(+2.40%) |
Dec 26, 2006 | 5.330 | 5.441 | 5.323 | 5.373 | 885,565 | +0.07(+1.28%) |
Dec 22, 2006 | 5.215 | 5.308 | 5.201 | 5.305 | 1,213,604 | +0.10(+1.93%) |
Dec 21, 2006 | 5.190 | 5.319 | 5.140 | 5.204 | 3,273,410 | +0.12(+2.40%) |
Dec 20, 2006 | 5.072 | 5.158 | 5.072 | 5.083 | 1,784,252 | +0.01(+0.21%) |
Dec 19, 2006 | 5.204 | 5.219 | 5.040 | 5.072 | 2,570,429 | -0.14(-2.61%) |
Dec 18, 2006 | 5.290 | 5.305 | 5.201 | 5.208 | 1,072,617 | -0.06(-1.09%) |
Dec 15, 2006 | 5.212 | 5.294 | 5.204 | 5.265 | 2,101,683 | +0.05(+1.03%) |
Dec 14, 2006 | 5.387 | 5.419 | 5.197 | 5.212 | 2,559,541 | -0.16(-3.00%) |
Dec 13, 2006 | 5.427 | 5.455 | 5.366 | 5.373 | 1,077,363 | -0.04(-0.66%) |
Dec 12, 2006 | 5.394 | 5.430 | 5.376 | 5.409 | 1,696,031 | -0.05(-0.85%) |
Dec 11, 2006 | 5.384 | 5.459 | 5.369 | 5.455 | 1,761,918 | +0.09(+1.67%) |
Dec 08, 2006 | 5.355 | 5.416 | 5.326 | 5.366 | 1,501,720 | +0.03(+0.47%) |
Dec 07, 2006 | 5.513 | 5.513 | 5.323 | 5.341 | 2,013,461 | -0.18(-3.18%) |
Dec 06, 2006 | 5.541 | 5.548 | 5.513 | 5.516 | 1,164,189 | -0.03(-0.45%) |
Dec 05, 2006 | 5.577 | 5.606 | 5.502 | 5.541 | 1,314,110 | -0.01(-0.19%) |
Dec 04, 2006 | 5.416 | 5.559 | 5.416 | 5.552 | 1,345,937 | +0.15(+2.72%) |
Dec 01, 2006 | 5.384 | 5.448 | 5.323 | 5.405 | 1,665,042 | +0.09(+1.62%) |
Nov 30, 2006 | 5.208 | 5.366 | 5.187 | 5.319 | 2,078,231 | +0.11(+2.13%) |
Nov 29, 2006 | 5.187 | 5.208 | 5.115 | 5.208 | 3,522,999 | +0.02(+0.41%) |
Nov 28, 2006 | 5.076 | 5.194 | 5.072 | 5.187 | 2,450,660 | +0.11(+2.26%) |
Nov 27, 2006 | 5.183 | 5.190 | 5.072 | 5.072 | 2,068,460 | -0.11(-2.14%) |
Nov 24, 2006 | 5.136 | 5.219 | 5.129 | 5.183 | 210,503 | +0.05(+0.91%) |
Nov 22, 2006 | 5.090 | 5.172 | 5.086 | 5.136 | 2,036,354 | +0.07(+1.34%) |
Nov 21, 2006 | 5.043 | 5.083 | 5.036 | 5.068 | 3,560,409 | +0.04(+0.78%) |
Nov 20, 2006 | 5.040 | 5.083 | 5.007 | 5.029 | 1,912,955 | +0.03(+0.50%) |
Nov 17, 2006 | 4.997 | 5.022 | 4.954 | 5.004 | 1,312,993 | +0.03(+0.50%) |
Nov 16, 2006 | 5.004 | 5.011 | 4.972 | 4.979 | 864,347 | +0.00(+0.07%) |
Nov 15, 2006 | 4.929 | 5.011 | 4.925 | 4.975 | 816,607 | +0.05(+1.02%) |
Nov 14, 2006 | 4.882 | 4.954 | 4.853 | 4.925 | 1,380,555 | +0.04(+0.88%) |
Nov 13, 2006 | 5.090 | 5.090 | 4.818 | 4.882 | 1,198,808 | +0.04(+0.81%) |
Nov 10, 2006 | 4.857 | 4.882 | 4.825 | 4.843 | 751,279 | -0.02(-0.37%) |
Nov 09, 2006 | 4.864 | 4.893 | 4.843 | 4.861 | 773,334 | +0.02(+0.37%) |
Nov 08, 2006 | 4.836 | 4.911 | 4.818 | 4.843 | 1,362,408 | +0.01(+0.15%) |
Nov 07, 2006 | 4.997 | 5.011 | 4.807 | 4.836 | 1,139,900 | -0.15(-3.02%) |
Nov 06, 2006 | 4.932 | 5.007 | 4.868 | 4.986 | 3,379,499 | +0.08(+1.53%) |
Nov 03, 2006 | 4.853 | 4.943 | 4.821 | 4.911 | 2,962,122 | +0.09(+1.93%) |
Nov 02, 2006 | 4.836 | 4.857 | 4.699 | 4.818 | 5,678,285 | -0.03(-0.59%) |
Nov 01, 2006 | 4.875 | 4.911 | 4.814 | 4.846 | 4,810,308 | -0.02(-0.37%) |
Oct 31, 2006 | 4.782 | 4.904 | 4.771 | 4.864 | 2,359,926 | +0.08(+1.57%) |
Oct 30, 2006 | 4.836 | 4.957 | 4.782 | 4.789 | 2,305,206 | -0.01(-0.22%) |
Oct 27, 2006 | 5.459 | 5.462 | 4.732 | 4.800 | 4,836,272 | -0.62(-11.49%) |
Oct 26, 2006 | 5.355 | 5.452 | 5.330 | 5.423 | 687,067 | +0.12(+2.30%) |
Oct 25, 2006 | 5.204 | 5.341 | 5.183 | 5.301 | 353,723 | +0.11(+2.21%) |
Oct 24, 2006 | 5.222 | 5.265 | 5.187 | 5.187 | 409,280 | -0.04(-0.69%) |
Oct 23, 2006 | 5.222 | 5.283 | 5.197 | 5.222 | 509,228 | +0.00(+0.00%) |
Oct 20, 2006 | 5.255 | 5.283 | 5.169 | 5.222 | 334,460 | -0.02(-0.34%) |
Oct 19, 2006 | 5.194 | 5.240 | 5.176 | 5.240 | 1,116,728 | +0.06(+1.11%) |
Oct 18, 2006 | 5.233 | 5.283 | 5.162 | 5.183 | 1,091,322 | -0.01(-0.28%) |
Oct 17, 2006 | 5.262 | 5.262 | 5.162 | 5.197 | 794,273 | -0.06(-1.23%) |
Oct 16, 2006 | 5.301 | 5.333 | 5.247 | 5.262 | 1,090,485 | -0.04(-0.68%) |
Oct 13, 2006 | 5.194 | 5.301 | 5.179 | 5.298 | 608,337 | +0.12(+2.35%) |
Oct 12, 2006 | 5.133 | 5.179 | 5.115 | 5.176 | 460,929 | +0.08(+1.47%) |
Oct 11, 2006 | 5.090 | 5.162 | 5.029 | 5.101 | 434,128 | +0.01(+0.28%) |
Oct 10, 2006 | 5.104 | 5.111 | 5.068 | 5.086 | 440,828 | -0.03(-0.49%) |
Oct 09, 2006 | 5.011 | 5.122 | 5.000 | 5.111 | 489,127 | +0.10(+2.07%) |
Oct 06, 2006 | 5.047 | 5.058 | 4.997 | 5.007 | 630,951 | -0.04(-0.71%) |
Oct 05, 2006 | 4.922 | 5.122 | 4.904 | 5.043 | 1,102,490 | +0.11(+2.18%) |
Oct 04, 2006 | 4.825 | 4.957 | 4.825 | 4.936 | 615,317 | +0.12(+2.45%) |
Oct 03, 2006 | 4.821 | 4.857 | 4.782 | 4.818 | 1,123,428 | +0.00(+0.00%) |
Oct 02, 2006 | 4.814 | 4.836 | 4.775 | 4.818 | 664,453 | +0.02(+0.45%) |
Sep 29, 2006 | 4.785 | 4.850 | 4.775 | 4.796 | 455,625 | +0.02(+0.45%) |
Sep 28, 2006 | 4.861 | 4.861 | 4.775 | 4.775 | 431,894 | -0.08(-1.62%) |
Sep 27, 2006 | 4.853 | 4.904 | 4.846 | 4.853 | 826,379 | +0.01(+0.15%) |
Sep 26, 2006 | 4.893 | 4.911 | 4.821 | 4.846 | 583,490 | +0.01(+0.15%) |
Sep 25, 2006 | 4.810 | 4.861 | 4.768 | 4.839 | 464,279 | +0.03(+0.52%) |
Sep 22, 2006 | 4.846 | 4.861 | 4.768 | 4.814 | 537,983 | -0.05(-1.03%) |
Sep 21, 2006 | 4.896 | 4.947 | 4.800 | 4.864 | 802,090 | -0.03(-0.59%) |
Sep 20, 2006 | 4.800 | 4.990 | 4.796 | 4.893 | 2,206,097 | +0.10(+2.02%) |
Sep 19, 2006 | 4.778 | 4.864 | 4.742 | 4.796 | 970,716 | +0.03(+0.60%) |
Sep 18, 2006 | 4.750 | 4.796 | 4.732 | 4.768 | 924,092 | +0.01(+0.15%) |
Sep 15, 2006 | 4.750 | 4.850 | 4.682 | 4.760 | 1,259,948 | +0.05(+1.14%) |
Sep 14, 2006 | 4.825 | 4.832 | 4.671 | 4.707 | 565,343 | -0.11(-2.38%) |
Sep 13, 2006 | 4.828 | 4.861 | 4.768 | 4.821 | 730,898 | +0.05(+1.13%) |
Sep 12, 2006 | 4.717 | 4.868 | 4.660 | 4.768 | 929,397 | +0.01(+0.23%) |
Sep 11, 2006 | 4.732 | 4.803 | 4.699 | 4.757 | 867,698 | +0.06(+1.37%) |
Sep 08, 2006 | 4.667 | 4.764 | 4.664 | 4.692 | 769,984 | +0.04(+0.77%) |
Sep 07, 2006 | 4.739 | 4.757 | 4.656 | 4.656 | 476,843 | -0.08(-1.74%) |
Sep 06, 2006 | 4.800 | 4.836 | 4.728 | 4.739 | 498,619 | -0.05(-1.05%) |
Sep 05, 2006 | 4.764 | 4.825 | 4.753 | 4.789 | 481,589 | +0.06(+1.29%) |
Sep 01, 2006 | 4.803 | 4.807 | 4.692 | 4.728 | 525,699 | -0.07(-1.42%) |
Aug 31, 2006 | 4.782 | 4.904 | 4.764 | 4.796 | 1,112,540 | +0.04(+0.83%) |
Aug 30, 2006 | 4.656 | 4.775 | 4.621 | 4.757 | 883,332 | +0.10(+2.15%) |
Aug 29, 2006 | 4.585 | 4.728 | 4.560 | 4.656 | 842,292 | +0.08(+1.64%) |
Aug 28, 2006 | 4.542 | 4.581 | 4.467 | 4.581 | 1,140,179 | +0.11(+2.57%) |
Aug 25, 2006 | 4.456 | 4.556 | 4.434 | 4.467 | 1,146,601 | +0.01(+0.32%) |
Aug 24, 2006 | 4.416 | 4.459 | 4.391 | 4.452 | 928,838 | +0.06(+1.39%) |
Aug 23, 2006 | 4.370 | 4.459 | 4.370 | 4.391 | 849,830 | +0.03(+0.57%) |
Aug 22, 2006 | 4.291 | 4.388 | 4.291 | 4.366 | 818,841 | +0.09(+2.09%) |
Aug 21, 2006 | 4.245 | 4.326 | 4.223 | 4.277 | 934,701 | +0.03(+0.76%) |
Aug 18, 2006 | 4.245 | 4.270 | 4.216 | 4.245 | 712,751 | +0.00(+0.00%) |
Aug 17, 2006 | 4.219 | 4.270 | 4.209 | 4.245 | 641,281 | +0.04(+0.85%) |
Aug 16, 2006 | 4.295 | 4.295 | 4.198 | 4.209 | 631,789 | -0.05(-1.18%) |
Aug 15, 2006 | 4.262 | 4.280 | 4.230 | 4.259 | 1,103,327 | +0.02(+0.42%) |
Aug 14, 2006 | 4.327 | 4.327 | 4.191 | 4.241 | 804,602 | -0.09(-1.99%) |
Aug 11, 2006 | 4.402 | 4.406 | 4.316 | 4.327 | 483,264 | -0.07(-1.63%) |
Aug 10, 2006 | 4.316 | 4.434 | 4.291 | 4.399 | 889,753 | +0.01(+0.24%) |
Aug 09, 2006 | 4.406 | 4.416 | 4.356 | 4.388 | 597,170 | +0.05(+1.24%) |
Aug 08, 2006 | 4.406 | 4.413 | 4.316 | 4.334 | 795,110 | -0.07(-1.55%) |
Aug 07, 2006 | 4.406 | 4.467 | 4.377 | 4.402 | 1,045,816 | +0.01(+0.33%) |
Aug 04, 2006 | 4.406 | 4.409 | 4.359 | 4.388 | 616,434 | +0.00(+0.00%) |
Aug 03, 2006 | 4.388 | 4.406 | 4.373 | 4.388 | 548,034 | +0.00(+0.00%) |
Aug 02, 2006 | 4.388 | 4.406 | 4.373 | 4.388 | 379,129 | +0.02(+0.41%) |
Aug 01, 2006 | 4.395 | 4.399 | 4.316 | 4.370 | 652,448 | +0.00(+0.00%) |
Jul 31, 2006 | 4.406 | 4.409 | 4.363 | 4.370 | 670,874 | -0.00(-0.08%) |
Jul 28, 2006 | 4.298 | 4.399 | 4.298 | 4.373 | 545,242 | +0.09(+2.09%) |
Jul 27, 2006 | 4.395 | 4.406 | 4.280 | 4.284 | 631,230 | -0.09(-1.97%) |
Jul 26, 2006 | 4.452 | 4.456 | 4.358 | 4.370 | 750,162 | -0.07(-1.61%) |
Jul 25, 2006 | 4.459 | 4.474 | 4.388 | 4.442 | 716,102 | +0.00(+0.00%) |
Jul 24, 2006 | 4.305 | 4.467 | 4.352 | 4.442 | 771,101 | +0.14(+3.25%) |
Jul 21, 2006 | 4.366 | 4.388 | 4.302 | 4.302 | 755,187 | -0.06(-1.40%) |
Jul 20, 2006 | 4.406 | 4.424 | 4.316 | 4.363 | 669,478 | -0.03(-0.57%) |
Jul 19, 2006 | 4.320 | 4.388 | 4.298 | 4.388 | 1,148,555 | +0.07(+1.66%) |
Jul 18, 2006 | 4.273 | 4.334 | 4.262 | 4.316 | 877,748 | +0.04(+0.84%) |
Jul 17, 2006 | 4.148 | 4.305 | 4.138 | 4.280 | 605,546 | +0.15(+3.64%) |
Jul 14, 2006 | 4.273 | 4.273 | 4.116 | 4.130 | 554,176 | -0.11(-2.70%) |
Jul 13, 2006 | 4.298 | 4.338 | 4.245 | 4.245 | 740,111 | -0.07(-1.58%) |
Jul 12, 2006 | 4.327 | 4.334 | 4.280 | 4.313 | 1,001,147 | +0.00(+0.00%) |
Jul 11, 2006 | 4.280 | 4.331 | 4.191 | 4.313 | 788,131 | +0.07(+1.60%) |
Jul 10, 2006 | 4.133 | 4.298 | 4.133 | 4.245 | 512,578 | +0.15(+3.58%) |
Jul 07, 2006 | 4.166 | 4.245 | 4.094 | 4.098 | 753,512 | -0.07(-1.72%) |
Jul 06, 2006 | 4.119 | 4.194 | 4.119 | 4.169 | 900,641 | +0.06(+1.57%) |
Jul 05, 2006 | 4.166 | 4.176 | 4.073 | 4.105 | 915,438 | -0.03(-0.78%) |
Jul 03, 2006 | 4.030 | 4.166 | 4.030 | 4.137 | 609,175 | +0.18(+4.62%) |
Jun 30, 2006 | 4.012 | 4.012 | 3.919 | 3.954 | 4,656,478 | -0.06(-1.43%) |
Jun 29, 2006 | 3.958 | 4.065 | 3.951 | 4.012 | 2,081,861 | +0.05(+1.36%) |
Jun 28, 2006 | 3.922 | 3.976 | 3.908 | 3.958 | 758,817 | +0.05(+1.38%) |
Jun 27, 2006 | 3.904 | 3.940 | 3.890 | 3.904 | 565,622 | +0.00(+0.00%) |
Jun 26, 2006 | 3.940 | 3.954 | 3.904 | 3.904 | 852,343 | -0.03(-0.73%) |
Jun 23, 2006 | 4.008 | 4.080 | 3.922 | 3.933 | 1,092,160 | -0.04(-0.99%) |
Jun 22, 2006 | 3.779 | 4.019 | 3.772 | 3.972 | 1,417,686 | +0.19(+5.12%) |
Jun 21, 2006 | 3.779 | 3.811 | 3.736 | 3.779 | 1,929,706 | +0.00(+0.00%) |
Jun 20, 2006 | 3.833 | 3.833 | 3.779 | 3.779 | 475,167 | -0.05(-1.40%) |
Jun 19, 2006 | 3.854 | 3.883 | 3.822 | 3.833 | 933,026 | -0.03(-0.65%) |
Jun 16, 2006 | 3.886 | 3.904 | 3.847 | 3.858 | 1,097,744 | -0.06(-1.64%) |
Jun 15, 2006 | 4.101 | 4.108 | 3.908 | 3.922 | 2,183,762 | +0.09(+2.43%) |
Jun 14, 2006 | 4.119 | 4.137 | 3.793 | 3.829 | 4,027,481 | -0.31(-7.45%) |
Jun 13, 2006 | 4.352 | 4.370 | 4.119 | 4.137 | 556,968 | -0.23(-5.33%) |
Jun 12, 2006 | 4.474 | 4.474 | 4.352 | 4.370 | 556,130 | -0.07(-1.61%) |
Jun 09, 2006 | 4.442 | 4.477 | 4.413 | 4.442 | 414,585 | +0.04(+0.81%) |
Jun 08, 2006 | 4.381 | 4.406 | 4.298 | 4.406 | 623,134 | +0.05(+1.23%) |
Jun 07, 2006 | 4.316 | 4.366 | 4.298 | 4.352 | 585,165 | +0.05(+1.25%) |
Jun 06, 2006 | 4.280 | 4.298 | 4.251 | 4.298 | 572,602 | +0.04(+0.84%) |
Jun 05, 2006 | 4.334 | 4.363 | 4.262 | 4.262 | 374,941 | -0.06(-1.49%) |
Jun 02, 2006 | 4.406 | 4.414 | 4.305 | 4.327 | 621,459 | +0.03(+0.75%) |
Jun 01, 2006 | 4.356 | 4.370 | 4.295 | 4.295 | 651,890 | -0.04(-0.99%) |
May 31, 2006 | 4.209 | 4.388 | 4.209 | 4.338 | 3,386,758 | +0.13(+3.06%) |
May 30, 2006 | 4.227 | 4.234 | 4.187 | 4.209 | 1,613,393 | -0.02(-0.42%) |
May 26, 2006 | 4.209 | 4.280 | 4.176 | 4.227 | 1,348,728 | +0.04(+0.85%) |
May 25, 2006 | 4.184 | 4.198 | 4.123 | 4.191 | 674,224 | +0.02(+0.43%) |
May 24, 2006 | 4.191 | 4.191 | 4.119 | 4.173 | 606,383 | -0.02(-0.43%) |
May 23, 2006 | 4.223 | 4.277 | 4.191 | 4.191 | 313,521 | -0.00(-0.09%) |
May 22, 2006 | 4.119 | 4.262 | 4.062 | 4.194 | 395,880 | +0.08(+2.00%) |
May 19, 2006 | 3.972 | 4.144 | 3.926 | 4.112 | 1,645,499 | +0.28(+7.39%) |
May 18, 2006 | 3.886 | 3.894 | 3.765 | 3.829 | 234,512 | -0.05(-1.20%) |
May 17, 2006 | 3.904 | 3.926 | 3.847 | 3.876 | 655,798 | -0.05(-1.19%) |
May 16, 2006 | 3.937 | 3.958 | 3.911 | 3.922 | 924,092 | -0.01(-0.36%) |
May 15, 2006 | 3.782 | 4.005 | 3.772 | 3.937 | 584,328 | +0.14(+3.68%) |
May 12, 2006 | 3.757 | 3.872 | 3.671 | 3.797 | 482,147 | +0.00(+0.09%) |
May 11, 2006 | 3.933 | 3.940 | 3.793 | 3.793 | 259,081 | -0.14(-3.55%) |
May 10, 2006 | 3.940 | 3.965 | 3.908 | 3.933 | 375,779 | -0.01(-0.36%) |
May 09, 2006 | 3.987 | 4.030 | 3.940 | 3.947 | 853,459 | -0.00(-0.09%) |
May 08, 2006 | 3.976 | 3.987 | 3.940 | 3.951 | 239,538 | -0.03(-0.63%) |
May 05, 2006 | 3.958 | 4.019 | 3.948 | 3.976 | 405,093 | +0.02(+0.45%) |
May 04, 2006 | 3.958 | 3.976 | 3.940 | 3.958 | 230,325 | +0.02(+0.45%) |
May 03, 2006 | 3.904 | 4.048 | 3.851 | 3.940 | 569,252 | +0.05(+1.38%) |
May 02, 2006 | 3.879 | 3.897 | 3.808 | 3.886 | 295,374 | +0.03(+0.84%) |