Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.07 | 10.34 | 9.818 | 9.922 | 295,244 | -0.19(-1.88%) |
Apr 27, 2007 | 9.922 | 10.16 | 9.808 | 10.11 | 214,222 | +0.21(+2.12%) |
Apr 26, 2007 | 9.999 | 10.13 | 9.903 | 9.903 | 198,369 | -0.03(-0.29%) |
Apr 25, 2007 | 9.599 | 9.979 | 9.475 | 9.932 | 280,808 | +0.31(+3.27%) |
Apr 24, 2007 | 9.665 | 9.665 | 9.532 | 9.618 | 118,414 | -0.03(-0.28%) |
Apr 23, 2007 | 9.541 | 9.722 | 9.475 | 9.644 | 193,275 | +0.09(+0.98%) |
Apr 20, 2007 | 9.522 | 9.637 | 9.503 | 9.551 | 154,664 | +0.03(+0.30%) |
Apr 19, 2007 | 9.427 | 9.665 | 9.341 | 9.522 | 227,983 | +0.00(+0.00%) |
Apr 18, 2007 | 9.713 | 9.780 | 9.475 | 9.522 | 299,919 | -0.23(-2.34%) |
Apr 17, 2007 | 9.865 | 9.894 | 9.665 | 9.751 | 348,667 | -0.17(-1.73%) |
Apr 16, 2007 | 9.808 | 9.970 | 9.656 | 9.922 | 311,102 | +0.10(+0.97%) |
Apr 13, 2007 | 9.294 | 9.827 | 9.189 | 9.827 | 1,002,679 | +0.50(+5.41%) |
Apr 12, 2007 | 8.742 | 9.332 | 8.675 | 9.322 | 512,801 | +0.55(+6.30%) |
Apr 11, 2007 | 8.818 | 8.837 | 8.704 | 8.770 | 146,175 | -0.05(-0.54%) |
Apr 10, 2007 | 8.704 | 8.884 | 8.665 | 8.818 | 143,366 | +0.07(+0.76%) |
Apr 09, 2007 | 9.018 | 9.018 | 8.665 | 8.751 | 217,500 | -0.20(-2.29%) |
Apr 05, 2007 | 8.761 | 8.989 | 8.732 | 8.956 | 168,841 | +0.20(+2.23%) |
Apr 04, 2007 | 8.704 | 8.761 | 8.646 | 8.761 | 167,123 | +0.09(+0.99%) |
Apr 03, 2007 | 8.694 | 8.732 | 8.556 | 8.675 | 117,487 | +0.00(+0.00%) |
Apr 02, 2007 | 8.618 | 8.808 | 8.618 | 8.675 | 190,166 | +0.09(+1.00%) |
Mar 30, 2007 | 8.465 | 8.646 | 8.380 | 8.589 | 205,525 | +0.15(+1.81%) |
Mar 29, 2007 | 8.427 | 8.542 | 8.399 | 8.437 | 126,423 | +0.00(+0.00%) |
Mar 28, 2007 | 8.389 | 8.589 | 8.370 | 8.437 | 182,063 | +0.05(+0.57%) |
Mar 27, 2007 | 8.656 | 8.656 | 8.380 | 8.389 | 176,922 | -0.24(-2.76%) |
Mar 26, 2007 | 8.504 | 8.665 | 8.370 | 8.627 | 226,193 | +0.13(+1.57%) |
Mar 23, 2007 | 8.618 | 8.618 | 8.389 | 8.494 | 141,016 | -0.11(-1.33%) |
Mar 22, 2007 | 8.523 | 8.646 | 8.484 | 8.608 | 397,981 | +0.09(+1.01%) |
Mar 21, 2007 | 8.389 | 8.551 | 8.265 | 8.523 | 299,781 | +0.10(+1.24%) |
Mar 20, 2007 | 8.361 | 8.494 | 8.294 | 8.418 | 271,930 | +0.06(+0.68%) |
Mar 19, 2007 | 8.256 | 8.399 | 8.104 | 8.361 | 376,813 | +0.18(+2.21%) |
Mar 16, 2007 | 8.161 | 8.199 | 7.999 | 8.180 | 283,836 | +0.05(+0.59%) |
Mar 15, 2007 | 8.151 | 8.342 | 8.085 | 8.132 | 190,407 | -0.10(-1.27%) |
Mar 14, 2007 | 8.046 | 8.237 | 7.932 | 8.237 | 496,948 | -0.02(-0.23%) |
Mar 13, 2007 | 8.437 | 8.475 | 8.132 | 8.256 | 473,641 | -0.18(-2.14%) |
Mar 12, 2007 | 8.237 | 8.475 | 8.113 | 8.437 | 478,165 | +0.33(+4.11%) |
Mar 09, 2007 | 8.456 | 8.475 | 7.999 | 8.104 | 694,551 | -0.32(-3.84%) |
Mar 08, 2007 | 8.475 | 8.551 | 8.342 | 8.427 | 535,057 | -0.10(-1.23%) |
Mar 07, 2007 | 8.465 | 8.665 | 8.380 | 8.532 | 667,265 | -0.02(-0.22%) |
Mar 06, 2007 | 8.856 | 8.856 | 8.427 | 8.551 | 1,005,714 | -0.06(-0.66%) |
Mar 05, 2007 | 8.094 | 8.761 | 7.951 | 8.608 | 2,285,292 | +0.53(+6.60%) |
Mar 02, 2007 | 9.075 | 9.427 | 7.923 | 8.075 | 10,199,268 | +1.19(+17.29%) |
Mar 01, 2007 | 7.104 | 7.123 | 6.856 | 6.885 | 808,094 | -0.07(-0.96%) |
Feb 28, 2007 | 6.761 | 7.247 | 6.732 | 6.951 | 178,877 | +0.14(+2.10%) |
Feb 27, 2007 | 7.132 | 7.132 | 6.713 | 6.809 | 191,418 | -0.34(-4.79%) |
Feb 26, 2007 | 7.199 | 7.218 | 7.056 | 7.151 | 114,442 | -0.07(-0.92%) |
Feb 23, 2007 | 7.142 | 7.218 | 7.009 | 7.218 | 149,202 | +0.05(+0.66%) |
Feb 22, 2007 | 7.075 | 7.199 | 6.961 | 7.170 | 105,884 | +0.12(+1.76%) |
Feb 21, 2007 | 7.104 | 7.123 | 6.913 | 7.047 | 128,341 | -0.03(-0.40%) |
Feb 20, 2007 | 6.904 | 7.332 | 6.894 | 7.075 | 365,916 | +0.24(+3.48%) |
Feb 16, 2007 | 6.780 | 6.856 | 6.742 | 6.837 | 113,524 | +0.08(+1.13%) |
Feb 15, 2007 | 6.570 | 6.885 | 6.570 | 6.761 | 86,582 | +0.18(+2.75%) |
Feb 14, 2007 | 6.704 | 6.761 | 6.466 | 6.580 | 159,063 | -0.12(-1.85%) |
Feb 13, 2007 | 6.751 | 6.847 | 6.685 | 6.704 | 149,802 | -0.02(-0.28%) |
Feb 12, 2007 | 6.809 | 6.856 | 6.704 | 6.723 | 61,098 | -0.14(-2.08%) |
Feb 09, 2007 | 6.885 | 7.142 | 6.837 | 6.866 | 166,977 | -0.28(-3.87%) |
Feb 08, 2007 | 6.723 | 7.247 | 6.685 | 7.142 | 300,284 | +0.45(+6.69%) |
Feb 07, 2007 | 6.723 | 6.723 | 6.656 | 6.694 | 58,113 | -0.01(-0.14%) |
Feb 06, 2007 | 6.704 | 6.732 | 6.675 | 6.704 | 52,841 | +0.03(+0.43%) |
Feb 05, 2007 | 6.685 | 6.732 | 6.675 | 6.675 | 24,127 | -0.05(-0.71%) |
Feb 02, 2007 | 6.742 | 6.770 | 6.666 | 6.723 | 82,826 | +0.02(+0.28%) |
Feb 01, 2007 | 6.599 | 6.828 | 6.570 | 6.704 | 153,208 | +0.14(+2.18%) |
Jan 31, 2007 | 6.642 | 6.642 | 6.532 | 6.561 | 35,131 | -0.08(-1.15%) |
Jan 30, 2007 | 6.656 | 6.666 | 6.580 | 6.637 | 42,451 | +0.01(+0.14%) |
Jan 29, 2007 | 6.723 | 6.723 | 6.590 | 6.628 | 78,852 | -0.03(-0.43%) |
Jan 26, 2007 | 6.809 | 6.809 | 6.618 | 6.656 | 129,339 | -0.06(-0.92%) |
Jan 25, 2007 | 6.647 | 6.789 | 6.647 | 6.718 | 132,517 | +0.12(+1.80%) |
Jan 24, 2007 | 6.570 | 6.618 | 6.523 | 6.599 | 66,530 | +0.04(+0.58%) |
Jan 23, 2007 | 6.723 | 6.723 | 6.513 | 6.561 | 62,302 | -0.13(-1.99%) |
Jan 22, 2007 | 6.475 | 6.713 | 6.475 | 6.694 | 136,517 | +0.25(+3.84%) |
Jan 19, 2007 | 6.485 | 6.542 | 6.399 | 6.447 | 100,075 | -0.01(-0.15%) |
Jan 18, 2007 | 6.551 | 6.656 | 6.428 | 6.456 | 177,639 | -0.12(-1.88%) |
Jan 17, 2007 | 6.466 | 6.713 | 6.466 | 6.580 | 160,387 | +0.16(+2.52%) |
Jan 16, 2007 | 6.599 | 6.637 | 6.418 | 6.418 | 66,363 | -0.21(-3.16%) |
Jan 12, 2007 | 6.466 | 6.656 | 6.390 | 6.628 | 73,317 | +0.19(+2.96%) |
Jan 11, 2007 | 6.494 | 6.494 | 6.399 | 6.437 | 40,694 | -0.09(-1.31%) |
Jan 10, 2007 | 6.618 | 6.618 | 6.428 | 6.523 | 47,453 | -0.08(-1.15%) |
Jan 09, 2007 | 6.761 | 6.761 | 6.570 | 6.599 | 97,796 | -0.13(-1.98%) |
Jan 08, 2007 | 6.675 | 6.770 | 6.675 | 6.732 | 82,026 | +0.12(+1.87%) |
Jan 05, 2007 | 6.770 | 6.770 | 6.599 | 6.609 | 79,492 | -0.14(-2.12%) |
Jan 04, 2007 | 6.513 | 6.847 | 6.513 | 6.751 | 117,047 | +0.21(+3.20%) |
Jan 03, 2007 | 6.932 | 6.932 | 6.494 | 6.542 | 103,034 | -0.36(-5.24%) |
Dec 29, 2006 | 6.932 | 6.980 | 6.809 | 6.904 | 136,292 | -0.06(-0.82%) |
Dec 28, 2006 | 6.713 | 6.999 | 6.570 | 6.961 | 164,693 | +0.25(+3.69%) |
Dec 27, 2006 | 6.409 | 6.713 | 6.332 | 6.713 | 162,726 | +0.33(+5.22%) |
Dec 26, 2006 | 6.513 | 6.513 | 6.361 | 6.380 | 57,189 | -0.10(-1.62%) |
Dec 22, 2006 | 6.517 | 6.599 | 6.399 | 6.485 | 64,324 | +0.03(+0.44%) |
Dec 21, 2006 | 6.513 | 6.656 | 6.428 | 6.456 | 87,930 | -0.06(-0.88%) |
Dec 20, 2006 | 6.313 | 6.542 | 6.190 | 6.513 | 169,613 | +0.22(+3.48%) |
Dec 19, 2006 | 6.428 | 6.473 | 6.285 | 6.294 | 76,939 | -0.16(-2.51%) |
Dec 18, 2006 | 6.485 | 6.542 | 6.275 | 6.456 | 155,276 | -0.02(-0.29%) |
Dec 15, 2006 | 6.523 | 6.561 | 6.456 | 6.475 | 97,323 | -0.08(-1.16%) |
Dec 14, 2006 | 6.609 | 6.666 | 6.494 | 6.551 | 118,922 | -0.08(-1.15%) |
Dec 13, 2006 | 6.789 | 6.799 | 6.599 | 6.628 | 54,116 | -0.13(-1.97%) |
Dec 12, 2006 | 6.751 | 6.827 | 6.656 | 6.761 | 89,576 | -0.03(-0.42%) |
Dec 11, 2006 | 7.028 | 7.028 | 6.694 | 6.789 | 98,515 | -0.23(-3.26%) |
Dec 08, 2006 | 6.932 | 7.037 | 6.856 | 7.018 | 145,338 | +0.07(+0.96%) |
Dec 07, 2006 | 6.951 | 6.980 | 6.818 | 6.951 | 103,884 | +0.13(+1.96%) |
Dec 06, 2006 | 6.837 | 6.904 | 6.713 | 6.818 | 85,970 | -0.13(-1.92%) |
Dec 05, 2006 | 6.828 | 6.961 | 6.761 | 6.951 | 128,288 | +0.07(+0.97%) |
Dec 04, 2006 | 6.818 | 6.885 | 6.780 | 6.885 | 155,164 | +0.04(+0.56%) |
Dec 01, 2006 | 6.723 | 6.847 | 6.666 | 6.847 | 198,823 | +0.13(+1.99%) |
Nov 30, 2006 | 6.428 | 6.770 | 6.389 | 6.713 | 381,310 | +0.39(+6.17%) |
Nov 29, 2006 | 6.437 | 6.475 | 6.285 | 6.323 | 54,028 | -0.10(-1.63%) |
Nov 28, 2006 | 6.332 | 6.466 | 6.285 | 6.428 | 120,163 | +0.05(+0.75%) |
Nov 27, 2006 | 6.609 | 6.609 | 6.332 | 6.380 | 89,858 | -0.24(-3.60%) |
Nov 24, 2006 | 6.666 | 6.675 | 6.590 | 6.618 | 53,705 | -0.06(-0.86%) |
Nov 22, 2006 | 6.837 | 6.866 | 6.637 | 6.675 | 250,389 | -0.22(-3.18%) |
Nov 21, 2006 | 6.713 | 6.894 | 6.599 | 6.894 | 153,119 | +0.21(+3.13%) |
Nov 20, 2006 | 6.532 | 6.704 | 6.532 | 6.685 | 135,687 | +0.09(+1.30%) |
Nov 17, 2006 | 6.561 | 6.628 | 6.504 | 6.599 | 180,085 | +0.05(+0.73%) |
Nov 16, 2006 | 6.428 | 6.599 | 6.428 | 6.551 | 129,734 | +0.15(+2.38%) |
Nov 15, 2006 | 6.323 | 6.447 | 6.313 | 6.399 | 132,923 | +0.09(+1.36%) |
Nov 14, 2006 | 6.285 | 6.447 | 6.285 | 6.313 | 69,633 | +0.01(+0.15%) |
Nov 13, 2006 | 6.332 | 6.361 | 6.237 | 6.304 | 71,105 | +0.00(+0.00%) |
Nov 10, 2006 | 6.447 | 6.447 | 6.237 | 6.304 | 105,003 | -0.07(-1.05%) |
Nov 09, 2006 | 6.237 | 6.504 | 6.237 | 6.370 | 111,572 | +0.03(+0.45%) |
Nov 08, 2006 | 6.342 | 6.390 | 6.256 | 6.342 | 90,674 | +0.00(+0.00%) |
Nov 07, 2006 | 6.266 | 6.551 | 6.190 | 6.342 | 132,262 | -0.04(-0.60%) |
Nov 06, 2006 | 6.685 | 6.685 | 6.342 | 6.380 | 116,838 | -0.27(-4.01%) |
Nov 03, 2006 | 6.570 | 6.694 | 6.504 | 6.647 | 215,426 | +0.06(+0.87%) |
Nov 02, 2006 | 6.504 | 6.618 | 6.342 | 6.590 | 142,970 | +0.09(+1.32%) |
Nov 01, 2006 | 6.523 | 6.609 | 6.447 | 6.504 | 113,033 | -0.03(-0.44%) |
Oct 31, 2006 | 6.590 | 6.628 | 6.485 | 6.532 | 55,444 | +0.01(+0.15%) |
Oct 30, 2006 | 6.637 | 6.704 | 6.475 | 6.523 | 93,653 | -0.15(-2.28%) |
Oct 27, 2006 | 6.685 | 6.828 | 6.466 | 6.675 | 101,565 | -0.11(-1.68%) |
Oct 26, 2006 | 6.970 | 7.037 | 6.713 | 6.789 | 129,939 | -0.16(-2.33%) |
Oct 25, 2006 | 6.180 | 7.047 | 6.180 | 6.951 | 324,937 | +0.76(+12.31%) |
Oct 24, 2006 | 6.256 | 6.361 | 6.180 | 6.190 | 134,276 | -0.12(-1.96%) |
Oct 23, 2006 | 6.485 | 6.485 | 6.237 | 6.313 | 116,937 | -0.19(-2.93%) |
Oct 20, 2006 | 6.456 | 6.561 | 6.418 | 6.504 | 40,029 | +0.02(+0.29%) |
Oct 19, 2006 | 6.570 | 6.570 | 6.456 | 6.485 | 30,777 | -0.08(-1.16%) |
Oct 18, 2006 | 6.666 | 6.723 | 6.361 | 6.561 | 150,275 | -0.11(-1.71%) |
Oct 17, 2006 | 6.656 | 6.732 | 6.599 | 6.675 | 31,117 | -0.08(-1.13%) |
Oct 16, 2006 | 6.590 | 6.837 | 6.590 | 6.751 | 128,672 | +0.13(+2.01%) |
Oct 13, 2006 | 6.447 | 6.666 | 6.418 | 6.618 | 53,801 | +0.07(+1.02%) |
Oct 12, 2006 | 6.532 | 6.618 | 6.380 | 6.551 | 108,358 | -0.01(-0.15%) |
Oct 11, 2006 | 6.580 | 6.637 | 6.399 | 6.561 | 124,118 | -0.10(-1.57%) |
Oct 10, 2006 | 6.675 | 6.769 | 6.580 | 6.666 | 89,994 | -0.04(-0.57%) |
Oct 09, 2006 | 6.637 | 6.732 | 6.570 | 6.704 | 92,423 | +0.00(+0.00%) |
Oct 06, 2006 | 6.761 | 6.837 | 6.685 | 6.704 | 77,080 | -0.04(-0.56%) |
Oct 05, 2006 | 6.609 | 6.809 | 6.609 | 6.742 | 148,311 | +0.17(+2.61%) |
Oct 04, 2006 | 6.618 | 6.694 | 6.428 | 6.570 | 150,464 | -0.06(-0.86%) |
Oct 03, 2006 | 6.685 | 6.733 | 6.523 | 6.628 | 117,764 | -0.06(-0.85%) |
Oct 02, 2006 | 6.856 | 6.932 | 6.580 | 6.685 | 205,510 | -0.12(-1.82%) |
Sep 29, 2006 | 5.971 | 6.818 | 5.844 | 6.809 | 347,396 | +0.86(+14.40%) |
Sep 28, 2006 | 6.050 | 6.132 | 5.875 | 5.952 | 164,691 | -0.14(-2.34%) |
Sep 27, 2006 | 5.856 | 6.123 | 5.713 | 6.094 | 107,809 | +0.19(+3.23%) |
Sep 26, 2006 | 6.113 | 6.142 | 5.904 | 5.904 | 82,409 | -0.19(-3.12%) |
Sep 25, 2006 | 6.209 | 6.342 | 5.952 | 6.094 | 92,406 | -0.11(-1.84%) |
Sep 22, 2006 | 6.294 | 6.294 | 6.142 | 6.209 | 25,443 | -0.08(-1.21%) |
Sep 21, 2006 | 6.218 | 6.285 | 6.009 | 6.285 | 75,797 | +0.07(+1.07%) |
Sep 20, 2006 | 6.361 | 6.361 | 6.199 | 6.218 | 47,498 | -0.14(-2.25%) |
Sep 19, 2006 | 6.447 | 6.447 | 6.218 | 6.361 | 51,152 | +0.05(+0.75%) |
Sep 18, 2006 | 6.342 | 6.418 | 6.190 | 6.313 | 68,919 | +0.09(+1.38%) |
Sep 15, 2006 | 6.475 | 6.475 | 6.228 | 6.228 | 95,282 | -0.18(-2.82%) |
Sep 14, 2006 | 6.228 | 6.428 | 6.209 | 6.409 | 81,258 | +0.19(+3.06%) |
Sep 13, 2006 | 6.066 | 6.304 | 6.066 | 6.218 | 77,791 | +0.18(+3.00%) |
Sep 12, 2006 | 6.313 | 6.313 | 6.009 | 6.037 | 130,521 | -0.22(-3.50%) |
Sep 11, 2006 | 6.285 | 6.285 | 6.056 | 6.256 | 122,634 | -0.03(-0.45%) |
Sep 08, 2006 | 6.523 | 6.523 | 6.247 | 6.285 | 114,559 | -0.15(-2.37%) |
Sep 07, 2006 | 6.171 | 6.561 | 6.113 | 6.437 | 197,743 | +0.39(+6.46%) |
Sep 06, 2006 | 5.809 | 6.094 | 5.809 | 6.047 | 151,693 | +0.19(+3.25%) |
Sep 05, 2006 | 5.809 | 5.961 | 5.790 | 5.856 | 102,454 | +0.10(+1.65%) |
Sep 01, 2006 | 5.713 | 5.828 | 5.637 | 5.761 | 89,637 | +0.14(+2.54%) |
Aug 31, 2006 | 5.828 | 5.828 | 5.609 | 5.618 | 73,191 | -0.15(-2.64%) |
Aug 30, 2006 | 5.666 | 5.780 | 5.628 | 5.771 | 78,589 | +0.14(+2.54%) |
Aug 29, 2006 | 5.685 | 5.694 | 5.542 | 5.628 | 40,385 | -0.01(-0.17%) |
Aug 28, 2006 | 5.694 | 5.790 | 5.628 | 5.637 | 89,418 | -0.08(-1.33%) |
Aug 25, 2006 | 5.504 | 5.809 | 5.504 | 5.713 | 80,161 | +0.22(+3.99%) |
Aug 24, 2006 | 5.485 | 5.647 | 5.380 | 5.494 | 81,302 | +0.05(+0.87%) |
Aug 23, 2006 | 5.475 | 5.637 | 5.342 | 5.447 | 57,419 | -0.03(-0.52%) |
Aug 22, 2006 | 5.618 | 5.732 | 5.353 | 5.475 | 109,477 | -0.15(-2.71%) |
Aug 21, 2006 | 5.809 | 5.809 | 5.618 | 5.628 | 39,443 | -0.18(-3.11%) |
Aug 18, 2006 | 5.790 | 5.923 | 5.732 | 5.809 | 32,971 | +0.00(+0.00%) |
Aug 17, 2006 | 5.466 | 5.923 | 5.466 | 5.809 | 94,114 | +0.30(+5.35%) |
Aug 16, 2006 | 5.590 | 5.628 | 5.509 | 5.513 | 37,220 | -0.07(-1.19%) |
Aug 15, 2006 | 5.609 | 5.694 | 5.545 | 5.580 | 39,452 | +0.07(+1.21%) |
Aug 14, 2006 | 5.609 | 5.742 | 5.494 | 5.513 | 56,566 | -0.09(-1.53%) |
Aug 11, 2006 | 5.856 | 5.885 | 5.533 | 5.599 | 76,701 | -0.30(-5.16%) |
Aug 10, 2006 | 5.894 | 5.942 | 5.828 | 5.904 | 41,134 | +0.07(+1.14%) |
Aug 09, 2006 | 5.752 | 5.952 | 5.752 | 5.837 | 40,821 | +0.10(+1.66%) |
Aug 08, 2006 | 5.999 | 6.009 | 5.723 | 5.742 | 75,851 | -0.27(-4.44%) |
Aug 07, 2006 | 5.894 | 6.228 | 5.847 | 6.009 | 65,172 | +0.12(+2.10%) |
Aug 04, 2006 | 6.161 | 6.390 | 5.713 | 5.885 | 205,742 | -0.28(-4.48%) |
Aug 03, 2006 | 6.342 | 6.342 | 6.009 | 6.161 | 85,811 | -0.07(-1.07%) |
Aug 02, 2006 | 5.856 | 6.228 | 5.818 | 6.228 | 110,602 | +0.38(+6.51%) |
Aug 01, 2006 | 6.094 | 6.332 | 5.799 | 5.847 | 125,604 | -0.18(-3.00%) |
Jul 31, 2006 | 5.790 | 6.094 | 5.723 | 6.028 | 63,390 | +0.26(+4.46%) |
Jul 28, 2006 | 5.675 | 5.790 | 5.647 | 5.771 | 63,785 | +0.15(+2.71%) |
Jul 27, 2006 | 5.552 | 5.904 | 5.552 | 5.618 | 97,141 | +0.12(+2.25%) |
Jul 26, 2006 | 5.666 | 5.732 | 5.485 | 5.494 | 42,781 | -0.22(-3.83%) |
Jul 25, 2006 | 5.361 | 5.904 | 5.361 | 5.713 | 122,884 | +0.38(+7.14%) |
Jul 24, 2006 | 5.237 | 5.361 | 5.152 | 5.333 | 81,807 | +0.14(+2.75%) |
Jul 21, 2006 | 5.285 | 5.285 | 5.114 | 5.190 | 66,479 | -0.08(-1.45%) |
Jul 20, 2006 | 5.428 | 5.552 | 5.237 | 5.266 | 95,995 | -0.12(-2.30%) |
Jul 19, 2006 | 5.085 | 5.409 | 5.047 | 5.390 | 71,739 | +0.25(+4.81%) |
Jul 18, 2006 | 4.971 | 5.142 | 4.952 | 5.142 | 125,009 | +0.21(+4.25%) |
Jul 17, 2006 | 5.323 | 5.466 | 4.790 | 4.933 | 187,230 | -0.42(-7.83%) |
Jul 14, 2006 | 5.494 | 5.494 | 5.333 | 5.352 | 70,742 | -0.11(-2.09%) |
Jul 13, 2006 | 5.942 | 6.028 | 5.390 | 5.466 | 131,316 | -0.52(-8.74%) |
Jul 12, 2006 | 6.161 | 6.171 | 5.942 | 5.990 | 39,725 | -0.22(-3.53%) |
Jul 11, 2006 | 6.123 | 6.228 | 5.971 | 6.209 | 79,436 | +0.04(+0.62%) |
Jul 10, 2006 | 6.313 | 6.475 | 6.151 | 6.171 | 124,197 | -0.17(-2.70%) |
Jul 07, 2006 | 6.380 | 6.418 | 6.256 | 6.342 | 109,241 | -0.03(-0.45%) |
Jul 06, 2006 | 6.113 | 6.428 | 6.009 | 6.370 | 216,980 | +0.24(+3.88%) |
Jul 05, 2006 | 5.314 | 6.171 | 5.314 | 6.132 | 229,643 | +0.76(+14.18%) |
Jul 03, 2006 | 5.618 | 5.618 | 5.342 | 5.371 | 103,630 | -0.21(-3.75%) |
Jun 30, 2006 | 5.323 | 5.580 | 5.237 | 5.580 | 142,607 | +0.32(+6.16%) |
Jun 29, 2006 | 5.342 | 5.428 | 5.256 | 5.256 | 124,548 | -0.09(-1.60%) |
Jun 28, 2006 | 5.533 | 5.533 | 5.247 | 5.342 | 82,863 | -0.06(-1.06%) |
Jun 27, 2006 | 5.571 | 5.628 | 5.399 | 5.399 | 62,200 | -0.16(-2.91%) |
Jun 26, 2006 | 5.599 | 5.609 | 5.466 | 5.561 | 71,410 | -0.04(-0.68%) |
Jun 23, 2006 | 5.533 | 5.666 | 5.533 | 5.599 | 70,810 | +0.07(+1.20%) |
Jun 22, 2006 | 5.542 | 5.723 | 5.504 | 5.533 | 111,775 | +0.02(+0.35%) |
Jun 21, 2006 | 5.409 | 5.590 | 5.399 | 5.513 | 85,592 | +0.08(+1.40%) |
Jun 20, 2006 | 5.552 | 5.637 | 5.390 | 5.437 | 97,164 | -0.14(-2.56%) |
Jun 19, 2006 | 5.752 | 5.771 | 5.580 | 5.580 | 79,385 | -0.19(-3.30%) |
Jun 16, 2006 | 5.732 | 5.890 | 5.685 | 5.771 | 73,964 | -0.01(-0.16%) |
Jun 15, 2006 | 5.647 | 5.885 | 5.618 | 5.780 | 137,991 | +0.08(+1.34%) |
Jun 14, 2006 | 5.456 | 5.809 | 5.456 | 5.704 | 150,813 | +0.22(+3.99%) |
Jun 13, 2006 | 5.809 | 5.809 | 5.437 | 5.485 | 238,313 | -0.34(-5.88%) |
Jun 12, 2006 | 5.856 | 5.884 | 5.771 | 5.828 | 60,889 | +0.00(+0.00%) |
Jun 09, 2006 | 5.875 | 5.980 | 5.828 | 5.828 | 113,186 | -0.05(-0.81%) |
Jun 08, 2006 | 6.313 | 6.428 | 5.837 | 5.875 | 165,187 | -0.44(-6.94%) |
Jun 07, 2006 | 6.018 | 6.409 | 6.018 | 6.313 | 197,798 | +0.30(+4.90%) |
Jun 06, 2006 | 5.828 | 6.151 | 5.771 | 6.018 | 137,887 | +0.20(+3.44%) |
Jun 05, 2006 | 5.990 | 6.228 | 5.780 | 5.818 | 188,611 | -0.16(-2.71%) |
Jun 02, 2006 | 6.066 | 6.142 | 5.723 | 5.980 | 214,181 | -0.16(-2.64%) |
Jun 01, 2006 | 5.352 | 6.190 | 5.352 | 6.142 | 225,221 | +0.77(+14.36%) |
May 31, 2006 | 5.371 | 5.628 | 5.371 | 5.371 | 117,797 | +0.00(+0.00%) |
May 30, 2006 | 5.618 | 5.618 | 5.342 | 5.371 | 119,764 | -0.26(-4.57%) |
May 26, 2006 | 5.704 | 5.799 | 5.552 | 5.628 | 164,935 | -0.04(-0.67%) |
May 25, 2006 | 5.361 | 5.742 | 5.228 | 5.666 | 203,826 | +0.31(+5.87%) |
May 24, 2006 | 5.580 | 5.713 | 5.323 | 5.352 | 231,109 | -0.26(-4.58%) |
May 23, 2006 | 5.790 | 5.837 | 5.561 | 5.609 | 191,899 | -0.10(-1.83%) |
May 22, 2006 | 6.237 | 6.237 | 5.618 | 5.713 | 307,426 | -0.59(-9.37%) |
May 19, 2006 | 6.247 | 6.428 | 6.142 | 6.304 | 119,874 | +0.00(+0.00%) |
May 18, 2006 | 6.190 | 6.418 | 6.094 | 6.304 | 142,422 | +0.11(+1.85%) |
May 17, 2006 | 6.132 | 6.257 | 6.037 | 6.190 | 188,914 | +0.07(+1.09%) |
May 16, 2006 | 6.066 | 6.132 | 6.047 | 6.123 | 144,731 | +0.06(+0.94%) |
May 15, 2006 | 6.142 | 6.399 | 5.904 | 6.066 | 346,784 | -0.02(-0.31%) |
May 12, 2006 | 6.475 | 6.503 | 5.999 | 6.085 | 412,907 | -0.39(-6.03%) |
May 11, 2006 | 6.732 | 6.856 | 6.409 | 6.475 | 371,555 | -0.45(-6.47%) |
May 10, 2006 | 6.637 | 7.031 | 6.618 | 6.923 | 471,126 | +0.35(+5.36%) |
May 09, 2006 | 7.104 | 7.389 | 6.542 | 6.570 | 1,368,917 | -1.13(-14.71%) |
May 08, 2006 | 8.151 | 8.199 | 7.608 | 7.704 | 233,068 | -0.48(-5.82%) |
May 05, 2006 | 8.456 | 8.456 | 8.094 | 8.180 | 166,973 | -0.16(-1.94%) |
May 04, 2006 | 8.504 | 8.570 | 8.237 | 8.342 | 241,121 | -0.22(-2.56%) |
May 03, 2006 | 8.408 | 8.561 | 8.361 | 8.561 | 136,233 | +0.16(+1.93%) |
May 02, 2006 | 8.256 | 8.465 | 8.208 | 8.399 | 135,672 | +0.14(+1.73%) |