Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.14 | 15.37 | 14.92 | 15.06 | 453,442 | -0.01(-0.05%) |
May 30, 2007 | 14.99 | 15.28 | 14.60 | 15.06 | 744,392 | -0.24(-1.57%) |
May 29, 2007 | 15.40 | 15.50 | 15.07 | 15.31 | 534,799 | +0.13(+0.84%) |
May 25, 2007 | 15.30 | 15.46 | 14.93 | 15.18 | 513,563 | +0.05(+0.33%) |
May 24, 2007 | 15.38 | 15.89 | 15.03 | 15.13 | 910,492 | -0.34(-2.20%) |
May 23, 2007 | 16.11 | 16.26 | 15.36 | 15.47 | 800,956 | -0.35(-2.24%) |
May 22, 2007 | 15.79 | 16.13 | 15.67 | 15.82 | 1,166,751 | +0.27(+1.73%) |
May 21, 2007 | 14.72 | 16.07 | 14.61 | 15.55 | 2,242,166 | +0.73(+4.93%) |
May 18, 2007 | 14.71 | 15.03 | 14.58 | 14.82 | 688,609 | +0.21(+1.46%) |
May 17, 2007 | 14.54 | 15.23 | 14.19 | 14.61 | 1,137,666 | +0.02(+0.15%) |
May 16, 2007 | 15.12 | 15.30 | 14.42 | 14.59 | 1,163,224 | -0.33(-2.23%) |
May 15, 2007 | 14.97 | 15.59 | 14.38 | 14.92 | 2,225,430 | -0.06(-0.38%) |
May 14, 2007 | 15.74 | 16.09 | 14.96 | 14.98 | 1,691,272 | -0.74(-4.73%) |
May 11, 2007 | 16.28 | 16.31 | 15.62 | 15.72 | 1,019,466 | -0.16(-1.03%) |
May 10, 2007 | 16.39 | 16.48 | 15.81 | 15.89 | 1,347,565 | -0.72(-4.31%) |
May 09, 2007 | 15.45 | 16.84 | 15.24 | 16.60 | 3,056,655 | +0.83(+5.26%) |
May 08, 2007 | 16.48 | 16.57 | 15.61 | 15.77 | 2,546,555 | -0.65(-3.93%) |
May 07, 2007 | 18.71 | 18.91 | 16.31 | 16.42 | 6,578,292 | -3.35(-16.96%) |
May 04, 2007 | 20.65 | 20.66 | 19.54 | 19.77 | 1,796,412 | -0.38(-1.90%) |
May 03, 2007 | 19.50 | 20.56 | 19.04 | 20.16 | 1,665,945 | +1.04(+5.45%) |
May 02, 2007 | 19.21 | 19.26 | 18.68 | 19.11 | 1,370,752 | -0.15(-0.77%) |
May 01, 2007 | 20.49 | 20.62 | 18.83 | 19.26 | 2,110,079 | -0.90(-4.47%) |
Apr 30, 2007 | 18.08 | 20.69 | 17.65 | 20.16 | 4,739,368 | +1.77(+9.64%) |
Apr 27, 2007 | 19.20 | 19.25 | 18.15 | 18.39 | 2,307,731 | -1.14(-5.84%) |
Apr 26, 2007 | 20.63 | 20.91 | 19.25 | 19.53 | 2,162,000 | -1.09(-5.29%) |
Apr 25, 2007 | 20.60 | 21.23 | 20.42 | 20.62 | 1,408,990 | +0.14(+0.69%) |
Apr 24, 2007 | 21.12 | 21.32 | 20.18 | 20.48 | 1,394,991 | -0.45(-2.17%) |
Apr 23, 2007 | 20.98 | 21.66 | 20.70 | 20.93 | 1,384,729 | +0.09(+0.44%) |
Apr 20, 2007 | 21.52 | 21.62 | 20.21 | 20.84 | 1,820,089 | +0.26(+1.27%) |
Apr 19, 2007 | 20.91 | 21.71 | 20.42 | 20.58 | 2,064,031 | -1.29(-5.90%) |
Apr 18, 2007 | 21.98 | 22.51 | 21.78 | 21.87 | 1,131,490 | -0.37(-1.66%) |
Apr 17, 2007 | 21.77 | 23.22 | 21.46 | 22.24 | 3,488,993 | +0.38(+1.73%) |
Apr 16, 2007 | 22.19 | 22.30 | 21.16 | 21.86 | 1,990,872 | +0.22(+1.01%) |
Apr 13, 2007 | 22.31 | 22.47 | 21.35 | 21.64 | 1,704,915 | -0.32(-1.45%) |
Apr 12, 2007 | 20.56 | 22.32 | 19.96 | 21.96 | 3,425,171 | +0.65(+3.06%) |
Apr 11, 2007 | 22.33 | 22.54 | 20.84 | 21.31 | 2,837,625 | -1.08(-4.81%) |
Apr 10, 2007 | 23.37 | 23.37 | 21.85 | 22.39 | 2,441,226 | -0.99(-4.22%) |
Apr 09, 2007 | 23.72 | 23.72 | 22.40 | 23.37 | 3,433,280 | +0.86(+3.84%) |
Apr 05, 2007 | 22.01 | 22.68 | 21.28 | 22.51 | 4,220,807 | +1.24(+5.83%) |
Apr 04, 2007 | 22.73 | 24.78 | 20.93 | 21.27 | 10,596,907 | -1.33(-5.87%) |
Apr 03, 2007 | 20.96 | 22.68 | 20.70 | 22.59 | 5,594,682 | +2.40(+11.86%) |
Apr 02, 2007 | 18.76 | 20.20 | 18.47 | 20.20 | 3,498,269 | +1.94(+10.60%) |
Mar 30, 2007 | 19.52 | 19.52 | 18.08 | 18.26 | 2,375,093 | +8.51(+87.18%) |
Mar 29, 2007 | 9.750 | 10.06 | 9.413 | 9.757 | 4,674,198 | +0.35(+3.77%) |
Mar 28, 2007 | 9.257 | 9.929 | 8.959 | 9.402 | 5,107,293 | -0.10(-1.03%) |
Mar 27, 2007 | 9.929 | 9.937 | 9.128 | 9.500 | 5,474,142 | -0.32(-3.25%) |
Mar 26, 2007 | 9.305 | 10.05 | 8.906 | 9.819 | 6,733,680 | +1.13(+13.07%) |
Mar 23, 2007 | 8.371 | 8.858 | 8.266 | 8.684 | 3,941,321 | +0.53(+6.52%) |
Mar 22, 2007 | 7.699 | 8.417 | 7.680 | 8.153 | 4,124,055 | +0.53(+6.98%) |
Mar 21, 2007 | 7.183 | 7.633 | 7.063 | 7.621 | 2,056,900 | +0.58(+8.20%) |
Mar 20, 2007 | 7.621 | 7.621 | 6.956 | 7.043 | 2,369,699 | -0.62(-8.12%) |
Mar 19, 2007 | 6.804 | 7.665 | 6.779 | 7.665 | 2,698,620 | +1.00(+14.94%) |
Mar 16, 2007 | 6.738 | 6.832 | 6.629 | 6.669 | 350,503 | -0.06(-0.92%) |
Mar 15, 2007 | 6.756 | 6.955 | 6.621 | 6.731 | 821,666 | +0.05(+0.82%) |
Mar 14, 2007 | 6.469 | 6.721 | 6.364 | 6.676 | 800,316 | +0.15(+2.36%) |
Mar 13, 2007 | 6.850 | 6.862 | 6.478 | 6.522 | 781,174 | -0.33(-4.79%) |
Mar 12, 2007 | 6.715 | 7.031 | 6.691 | 6.850 | 896,660 | +0.09(+1.26%) |
Mar 09, 2007 | 6.964 | 6.964 | 6.682 | 6.765 | 574,586 | -0.04(-0.57%) |
Mar 08, 2007 | 6.951 | 7.033 | 6.763 | 6.804 | 1,018,082 | +0.04(+0.58%) |
Mar 07, 2007 | 6.985 | 7.079 | 6.602 | 6.765 | 1,617,708 | +0.01(+0.18%) |
Mar 06, 2007 | 6.405 | 6.822 | 6.405 | 6.753 | 2,148,784 | +0.53(+8.55%) |
Mar 05, 2007 | 6.517 | 6.558 | 6.207 | 6.221 | 1,858,069 | -0.50(-7.46%) |
Mar 02, 2007 | 6.744 | 6.965 | 6.655 | 6.722 | 1,070,386 | -0.18(-2.62%) |
Mar 01, 2007 | 6.735 | 6.972 | 6.526 | 6.903 | 1,538,801 | -0.19(-2.63%) |
Feb 28, 2007 | 7.098 | 7.213 | 6.914 | 7.089 | 1,236,954 | +0.18(+2.56%) |
Feb 27, 2007 | 7.440 | 7.497 | 6.877 | 6.912 | 2,501,550 | -0.88(-11.34%) |
Feb 26, 2007 | 7.807 | 8.091 | 7.617 | 7.797 | 1,358,251 | +0.02(+0.30%) |
Feb 23, 2007 | 8.089 | 8.124 | 7.587 | 7.773 | 1,899,015 | -0.21(-2.66%) |
Feb 22, 2007 | 8.261 | 8.495 | 7.931 | 7.986 | 4,566,682 | +0.15(+1.88%) |
Feb 21, 2007 | 6.946 | 7.906 | 6.912 | 7.839 | 4,323,244 | +0.72(+10.05%) |
Feb 20, 2007 | 7.001 | 7.222 | 6.841 | 7.123 | 1,388,226 | +0.09(+1.31%) |
Feb 16, 2007 | 6.903 | 7.217 | 6.841 | 7.031 | 1,365,939 | +0.03(+0.43%) |
Feb 15, 2007 | 7.187 | 7.275 | 6.932 | 7.001 | 1,491,767 | -0.16(-2.23%) |
Feb 14, 2007 | 7.221 | 7.325 | 7.104 | 7.160 | 1,426,328 | -0.04(-0.49%) |
Feb 13, 2007 | 7.270 | 7.439 | 7.089 | 7.196 | 1,990,995 | -0.01(-0.12%) |
Feb 12, 2007 | 7.719 | 7.796 | 7.084 | 7.205 | 3,277,728 | -0.63(-8.07%) |
Feb 09, 2007 | 8.206 | 8.328 | 7.703 | 7.837 | 1,930,028 | -0.18(-2.28%) |
Feb 08, 2007 | 8.190 | 8.917 | 7.773 | 8.020 | 5,344,536 | -0.17(-2.06%) |
Feb 07, 2007 | 9.376 | 9.500 | 8.121 | 8.188 | 5,458,005 | -0.86(-9.47%) |
Feb 06, 2007 | 8.853 | 9.305 | 8.713 | 9.044 | 4,368,283 | +0.38(+4.38%) |
Feb 05, 2007 | 7.798 | 8.805 | 7.738 | 8.665 | 4,205,735 | +0.98(+12.75%) |
Feb 02, 2007 | 7.710 | 7.876 | 7.667 | 7.685 | 740,367 | -0.04(-0.50%) |
Feb 01, 2007 | 7.759 | 7.976 | 7.630 | 7.724 | 990,830 | +0.03(+0.44%) |
Jan 31, 2007 | 7.710 | 7.843 | 7.607 | 7.690 | 1,251,883 | -0.09(-1.16%) |
Jan 30, 2007 | 7.674 | 8.038 | 7.479 | 7.781 | 2,013,776 | +0.10(+1.27%) |
Jan 29, 2007 | 7.935 | 7.958 | 7.579 | 7.683 | 1,418,023 | -0.19(-2.39%) |
Jan 26, 2007 | 7.818 | 7.958 | 7.545 | 7.871 | 1,660,344 | +0.14(+1.83%) |
Jan 25, 2007 | 8.412 | 8.417 | 7.603 | 7.729 | 2,903,818 | -0.54(-6.50%) |
Jan 24, 2007 | 7.878 | 8.319 | 7.710 | 8.266 | 4,004,221 | +0.47(+6.00%) |
Jan 23, 2007 | 7.726 | 8.011 | 7.515 | 7.798 | 3,892,995 | +0.17(+2.23%) |
Jan 22, 2007 | 7.798 | 7.967 | 7.410 | 7.628 | 4,724,099 | -0.31(-3.95%) |
Jan 19, 2007 | 8.170 | 8.305 | 7.766 | 7.942 | 4,932,092 | -0.17(-2.05%) |
Jan 18, 2007 | 9.083 | 9.441 | 7.905 | 8.108 | 7,417,974 | -0.88(-9.83%) |
Jan 17, 2007 | 10.19 | 10.24 | 8.878 | 8.993 | 4,432,549 | -1.17(-11.51%) |
Jan 16, 2007 | 10.24 | 10.40 | 10.11 | 10.16 | 1,111,089 | +0.03(+0.33%) |
Jan 12, 2007 | 10.36 | 10.53 | 10.06 | 10.13 | 2,029,537 | -0.20(-1.94%) |
Jan 11, 2007 | 10.02 | 10.55 | 9.955 | 10.33 | 3,228,093 | +0.39(+3.96%) |
Jan 10, 2007 | 9.796 | 10.19 | 9.757 | 9.936 | 2,179,718 | -0.06(-0.59%) |
Jan 09, 2007 | 10.44 | 10.46 | 9.868 | 9.994 | 2,596,828 | -0.39(-3.79%) |
Jan 08, 2007 | 9.953 | 10.57 | 9.750 | 10.39 | 4,749,791 | +0.72(+7.46%) |
Jan 05, 2007 | 9.727 | 10.65 | 9.425 | 9.666 | 8,986,268 | -0.18(-1.82%) |
Jan 04, 2007 | 11.12 | 11.26 | 9.659 | 9.845 | 7,399,267 | -1.46(-12.94%) |
Jan 03, 2007 | 12.35 | 12.41 | 10.89 | 11.31 | 5,077,307 | -0.60(-5.00%) |
Dec 29, 2006 | 12.76 | 12.89 | 11.82 | 11.90 | 2,922,804 | -0.87(-6.84%) |
Dec 28, 2006 | 12.18 | 12.84 | 11.98 | 12.78 | 2,907,900 | +0.65(+5.33%) |
Dec 27, 2006 | 11.24 | 12.18 | 11.16 | 12.13 | 1,917,860 | +0.98(+8.81%) |
Dec 26, 2006 | 11.17 | 11.54 | 11.09 | 11.15 | 1,099,695 | -0.12(-1.07%) |
Dec 22, 2006 | 11.20 | 11.56 | 11.11 | 11.27 | 1,049,089 | -0.06(-0.56%) |
Dec 21, 2006 | 11.10 | 11.64 | 10.82 | 11.33 | 2,507,119 | -0.36(-3.11%) |
Dec 20, 2006 | 11.87 | 12.14 | 11.59 | 11.70 | 2,312,853 | +0.15(+1.26%) |
Dec 19, 2006 | 11.56 | 11.78 | 10.92 | 11.55 | 4,688,626 | -0.40(-3.34%) |
Dec 18, 2006 | 11.98 | 12.37 | 11.72 | 11.95 | 2,944,665 | +0.25(+2.17%) |
Dec 15, 2006 | 11.34 | 11.86 | 11.25 | 11.70 | 2,696,981 | +0.57(+5.15%) |
Dec 14, 2006 | 10.72 | 11.23 | 10.70 | 11.12 | 2,200,411 | +0.42(+3.92%) |
Dec 13, 2006 | 10.62 | 10.93 | 10.57 | 10.70 | 1,754,260 | +0.11(+1.04%) |
Dec 12, 2006 | 10.73 | 10.81 | 10.26 | 10.60 | 1,775,229 | -0.13(-1.17%) |
Dec 11, 2006 | 10.87 | 10.92 | 10.34 | 10.72 | 2,394,324 | +0.09(+0.82%) |
Dec 08, 2006 | 10.10 | 10.63 | 9.393 | 10.63 | 4,609,798 | +0.48(+4.71%) |
Dec 07, 2006 | 11.13 | 11.13 | 10.11 | 10.16 | 4,524,949 | -0.57(-5.29%) |
Dec 06, 2006 | 10.26 | 10.83 | 10.24 | 10.72 | 3,288,206 | +0.51(+5.03%) |
Dec 05, 2006 | 9.969 | 10.63 | 9.943 | 10.21 | 4,413,452 | +0.42(+4.31%) |
Dec 04, 2006 | 8.966 | 9.801 | 8.917 | 9.787 | 2,847,353 | +0.92(+10.33%) |
Dec 01, 2006 | 8.943 | 9.163 | 8.649 | 8.871 | 1,373,782 | -0.05(-0.62%) |
Nov 30, 2006 | 8.801 | 9.096 | 8.661 | 8.925 | 1,630,333 | +0.10(+1.10%) |
Nov 29, 2006 | 8.817 | 9.039 | 8.622 | 8.828 | 1,863,415 | +0.22(+2.53%) |
Nov 28, 2006 | 8.817 | 8.986 | 8.500 | 8.610 | 2,022,293 | -0.22(-2.53%) |
Nov 27, 2006 | 8.596 | 9.188 | 8.264 | 8.833 | 2,888,215 | +0.26(+2.98%) |
Nov 24, 2006 | 8.911 | 8.975 | 7.719 | 8.578 | 2,696,242 | -0.53(-5.85%) |
Nov 22, 2006 | 9.324 | 9.642 | 8.986 | 9.112 | 2,626,165 | -0.02(-0.17%) |
Nov 21, 2006 | 8.507 | 9.154 | 8.507 | 9.128 | 3,779,199 | +0.72(+8.54%) |
Nov 20, 2006 | 7.797 | 8.452 | 7.568 | 8.410 | 2,744,839 | +0.64(+8.21%) |
Nov 17, 2006 | 7.738 | 7.807 | 7.424 | 7.772 | 2,779,121 | -0.12(-1.48%) |
Nov 16, 2006 | 7.770 | 8.296 | 7.314 | 7.889 | 5,131,425 | +0.14(+1.85%) |
Nov 15, 2006 | 7.043 | 7.913 | 7.034 | 7.745 | 3,863,639 | +0.72(+10.24%) |
Nov 14, 2006 | 6.593 | 7.222 | 6.593 | 7.026 | 2,951,422 | +0.41(+6.19%) |
Nov 13, 2006 | 6.570 | 6.634 | 6.380 | 6.616 | 1,488,035 | +0.15(+2.27%) |
Nov 10, 2006 | 6.361 | 6.469 | 6.210 | 6.469 | 1,919,319 | +0.15(+2.41%) |
Nov 09, 2006 | 6.063 | 6.701 | 5.937 | 6.317 | 7,318,690 | +0.75(+13.50%) |
Nov 08, 2006 | 5.494 | 5.737 | 5.324 | 5.565 | 1,195,717 | -0.02(-0.32%) |
Nov 07, 2006 | 5.744 | 5.850 | 5.379 | 5.583 | 1,525,375 | -0.14(-2.39%) |
Nov 06, 2006 | 5.494 | 5.760 | 5.390 | 5.719 | 1,273,567 | +0.38(+7.03%) |
Nov 03, 2006 | 5.177 | 5.448 | 5.177 | 5.344 | 1,008,896 | +0.18(+3.50%) |
Nov 02, 2006 | 5.230 | 5.230 | 4.679 | 5.163 | 1,985,604 | -0.09(-1.72%) |
Nov 01, 2006 | 5.634 | 5.806 | 5.234 | 5.253 | 1,717,156 | -0.37(-6.56%) |
Oct 31, 2006 | 5.934 | 5.936 | 5.487 | 5.622 | 1,498,448 | -0.22(-3.73%) |
Oct 30, 2006 | 5.831 | 5.946 | 5.588 | 5.840 | 1,486,890 | +0.18(+3.16%) |
Oct 27, 2006 | 5.524 | 5.914 | 5.434 | 5.661 | 1,927,697 | -0.01(-0.09%) |
Oct 26, 2006 | 5.554 | 5.666 | 5.375 | 5.666 | 1,274,139 | +0.18(+3.20%) |
Oct 25, 2006 | 5.485 | 5.556 | 5.274 | 5.491 | 1,200,079 | +0.01(+0.19%) |
Oct 24, 2006 | 5.526 | 5.650 | 5.406 | 5.480 | 1,473,018 | -0.03(-0.51%) |
Oct 23, 2006 | 5.051 | 5.521 | 5.033 | 5.508 | 1,697,467 | +0.45(+8.86%) |
Oct 20, 2006 | 5.129 | 5.140 | 4.895 | 5.060 | 720,441 | -0.09(-1.65%) |
Oct 19, 2006 | 5.145 | 5.246 | 4.885 | 5.145 | 1,540,113 | -0.07(-1.39%) |
Oct 18, 2006 | 5.473 | 5.492 | 5.140 | 5.218 | 878,873 | -0.10(-1.97%) |
Oct 17, 2006 | 5.494 | 5.494 | 5.150 | 5.323 | 1,492,173 | -0.13(-2.43%) |
Oct 16, 2006 | 5.333 | 5.530 | 5.286 | 5.455 | 2,656,472 | +0.28(+5.41%) |
Oct 13, 2006 | 4.799 | 5.184 | 4.799 | 5.175 | 1,597,859 | +0.35(+7.35%) |
Oct 12, 2006 | 4.745 | 4.838 | 4.718 | 4.821 | 830,019 | +0.12(+2.64%) |
Oct 11, 2006 | 4.785 | 4.854 | 4.631 | 4.697 | 944,526 | -0.09(-1.78%) |
Oct 10, 2006 | 4.691 | 4.950 | 4.686 | 4.782 | 2,367,258 | +0.07(+1.47%) |
Oct 09, 2006 | 4.342 | 4.785 | 4.289 | 4.713 | 3,089,598 | +0.55(+13.29%) |
Oct 06, 2006 | 4.209 | 4.271 | 4.108 | 4.160 | 827,548 | -0.08(-1.96%) |
Oct 05, 2006 | 4.287 | 4.369 | 4.200 | 4.243 | 1,286,606 | +0.05(+1.18%) |
Oct 04, 2006 | 4.005 | 4.225 | 4.004 | 4.193 | 2,230,583 | +0.14(+3.36%) |
Oct 03, 2006 | 4.376 | 4.404 | 4.029 | 4.057 | 2,414,704 | -0.35(-7.89%) |
Oct 02, 2006 | 4.335 | 4.544 | 4.181 | 4.404 | 2,548,372 | +0.05(+1.14%) |
Sep 29, 2006 | 4.748 | 4.748 | 4.291 | 4.355 | 4,021,394 | -0.44(-9.20%) |
Sep 28, 2006 | 4.757 | 4.911 | 4.716 | 4.796 | 1,645,370 | +0.06(+1.31%) |
Sep 27, 2006 | 4.865 | 4.945 | 4.683 | 4.734 | 1,202,104 | -0.13(-2.70%) |
Sep 26, 2006 | 4.805 | 5.060 | 4.713 | 4.865 | 2,175,813 | -0.05(-1.08%) |
Sep 25, 2006 | 4.982 | 5.078 | 4.583 | 4.918 | 3,783,106 | -0.01(-0.25%) |
Sep 22, 2006 | 5.333 | 5.337 | 4.750 | 4.931 | 5,899,631 | -0.52(-9.50%) |
Sep 21, 2006 | 5.796 | 5.982 | 5.329 | 5.448 | 2,709,270 | -0.30(-5.27%) |
Sep 20, 2006 | 5.778 | 5.928 | 5.675 | 5.751 | 1,707,965 | +0.03(+0.53%) |
Sep 19, 2006 | 6.021 | 6.180 | 5.514 | 5.721 | 3,554,578 | -0.19(-3.27%) |
Sep 18, 2006 | 5.849 | 6.143 | 5.762 | 5.914 | 2,554,576 | +0.15(+2.68%) |
Sep 15, 2006 | 5.920 | 5.920 | 5.494 | 5.760 | 1,983,302 | -0.06(-0.97%) |
Sep 14, 2006 | 5.797 | 5.937 | 5.675 | 5.817 | 1,846,784 | -0.01(-0.18%) |
Sep 13, 2006 | 5.485 | 5.902 | 5.414 | 5.827 | 3,803,633 | +0.41(+7.52%) |
Sep 12, 2006 | 5.310 | 5.494 | 5.149 | 5.420 | 2,146,832 | +0.09(+1.70%) |
Sep 11, 2006 | 5.585 | 5.650 | 5.310 | 5.329 | 4,762,345 | -0.13(-2.46%) |
Sep 08, 2006 | 6.012 | 6.026 | 5.340 | 5.464 | 14,390,819 | +0.50(+10.03%) |
Sep 07, 2006 | 4.963 | 4.966 | 4.578 | 4.966 | 1,057,925 | -0.05(-1.02%) |
Sep 06, 2006 | 5.237 | 5.237 | 4.966 | 5.017 | 1,075,551 | -0.15(-2.91%) |
Sep 05, 2006 | 4.842 | 5.236 | 4.723 | 5.168 | 1,739,810 | +0.46(+9.83%) |
Sep 01, 2006 | 4.218 | 4.706 | 4.176 | 4.706 | 1,124,236 | +0.50(+11.93%) |
Aug 31, 2006 | 4.197 | 4.241 | 4.154 | 4.204 | 163,518 | +0.05(+1.32%) |
Aug 30, 2006 | 4.248 | 4.254 | 4.098 | 4.149 | 266,904 | -0.03(-0.68%) |
Aug 29, 2006 | 4.301 | 4.312 | 4.112 | 4.177 | 284,779 | -0.09(-2.20%) |
Aug 28, 2006 | 4.186 | 4.298 | 4.142 | 4.271 | 307,768 | +0.10(+2.47%) |
Aug 25, 2006 | 4.064 | 4.170 | 3.959 | 4.169 | 156,592 | +0.08(+1.95%) |
Aug 24, 2006 | 4.232 | 4.252 | 4.050 | 4.089 | 211,443 | -0.12(-2.82%) |
Aug 23, 2006 | 4.209 | 4.271 | 4.117 | 4.208 | 205,099 | +0.00(+0.00%) |
Aug 22, 2006 | 4.293 | 4.413 | 4.165 | 4.208 | 485,314 | -0.10(-2.43%) |
Aug 21, 2006 | 4.091 | 4.322 | 4.020 | 4.312 | 483,045 | +0.27(+6.57%) |
Aug 18, 2006 | 3.986 | 4.085 | 3.949 | 4.046 | 119,562 | +0.04(+1.02%) |
Aug 17, 2006 | 4.087 | 4.245 | 3.919 | 4.005 | 776,517 | -0.07(-1.82%) |
Aug 16, 2006 | 3.995 | 4.128 | 3.855 | 4.080 | 390,337 | +0.13(+3.23%) |
Aug 15, 2006 | 4.103 | 4.146 | 3.880 | 3.952 | 567,897 | -0.11(-2.71%) |
Aug 14, 2006 | 3.896 | 4.165 | 3.887 | 4.062 | 1,287,452 | +0.24(+6.21%) |
Aug 11, 2006 | 3.465 | 3.837 | 3.465 | 3.825 | 873,358 | +0.46(+13.58%) |
Aug 10, 2006 | 3.366 | 3.463 | 3.359 | 3.367 | 170,932 | -0.04(-1.04%) |
Aug 09, 2006 | 3.447 | 3.516 | 3.392 | 3.403 | 122,736 | +0.01(+0.21%) |
Aug 08, 2006 | 3.429 | 3.488 | 3.383 | 3.396 | 103,092 | -0.02(-0.62%) |
Aug 07, 2006 | 3.431 | 3.494 | 3.403 | 3.417 | 78,957 | -0.05(-1.33%) |
Aug 04, 2006 | 3.607 | 3.607 | 3.406 | 3.463 | 139,942 | -0.06(-1.66%) |
Aug 03, 2006 | 3.527 | 3.573 | 3.453 | 3.522 | 188,804 | -0.01(-0.15%) |
Aug 02, 2006 | 3.442 | 3.603 | 3.442 | 3.527 | 251,131 | +0.12(+3.54%) |
Aug 01, 2006 | 3.445 | 3.491 | 3.375 | 3.406 | 166,077 | -0.07(-1.99%) |
Jul 31, 2006 | 3.406 | 3.545 | 3.376 | 3.476 | 279,210 | +0.07(+1.98%) |
Jul 28, 2006 | 3.336 | 3.499 | 3.314 | 3.408 | 261,801 | +0.07(+2.12%) |
Jul 27, 2006 | 3.500 | 3.527 | 3.311 | 3.337 | 272,092 | -0.07(-1.98%) |
Jul 26, 2006 | 3.320 | 3.456 | 3.249 | 3.405 | 305,207 | +0.07(+2.18%) |
Jul 25, 2006 | 3.220 | 3.346 | 3.178 | 3.332 | 192,923 | +0.10(+3.07%) |
Jul 24, 2006 | 3.226 | 3.364 | 3.206 | 3.233 | 218,990 | +0.01(+0.44%) |
Jul 21, 2006 | 3.318 | 3.318 | 3.112 | 3.219 | 337,960 | -0.11(-3.25%) |
Jul 20, 2006 | 3.477 | 3.477 | 3.298 | 3.327 | 223,174 | -0.12(-3.35%) |
Jul 19, 2006 | 3.328 | 3.500 | 3.318 | 3.442 | 307,734 | +0.11(+3.24%) |
Jul 18, 2006 | 3.385 | 3.453 | 3.279 | 3.334 | 198,715 | -0.04(-1.26%) |
Jul 17, 2006 | 3.387 | 3.500 | 3.235 | 3.376 | 483,390 | -0.03(-0.83%) |
Jul 14, 2006 | 3.598 | 3.633 | 3.325 | 3.405 | 841,437 | -0.19(-5.37%) |
Jul 13, 2006 | 3.660 | 3.660 | 3.523 | 3.598 | 709,571 | -0.06(-1.74%) |
Jul 12, 2006 | 3.722 | 3.745 | 3.662 | 3.662 | 297,765 | -0.04(-1.01%) |
Jul 11, 2006 | 3.543 | 3.720 | 3.491 | 3.699 | 395,658 | +0.15(+4.14%) |
Jul 10, 2006 | 3.562 | 3.616 | 3.477 | 3.552 | 243,785 | -0.02(-0.50%) |
Jul 07, 2006 | 3.637 | 3.692 | 3.564 | 3.569 | 190,454 | -0.09(-2.47%) |
Jul 06, 2006 | 3.709 | 3.748 | 3.564 | 3.660 | 391,291 | +0.04(+1.13%) |
Jul 05, 2006 | 3.952 | 3.952 | 3.608 | 3.619 | 735,765 | -0.29(-7.31%) |
Jul 03, 2006 | 3.809 | 3.953 | 3.722 | 3.904 | 247,190 | +0.16(+4.16%) |
Jun 30, 2006 | 3.601 | 3.865 | 3.601 | 3.748 | 991,346 | +0.20(+5.70%) |
Jun 29, 2006 | 3.454 | 3.619 | 3.454 | 3.546 | 762,834 | +0.01(+0.15%) |
Jun 28, 2006 | 3.633 | 3.647 | 3.412 | 3.541 | 830,138 | -0.09(-2.54%) |
Jun 27, 2006 | 3.722 | 3.808 | 3.621 | 3.633 | 352,401 | -0.10(-2.75%) |
Jun 26, 2006 | 3.759 | 3.873 | 3.672 | 3.736 | 293,397 | -0.02(-0.66%) |
Jun 23, 2006 | 4.014 | 4.044 | 3.741 | 3.761 | 638,673 | -0.19(-4.93%) |
Jun 22, 2006 | 3.926 | 4.053 | 3.619 | 3.956 | 800,595 | +0.09(+2.29%) |
Jun 21, 2006 | 3.811 | 3.986 | 3.770 | 3.867 | 497,523 | +0.08(+2.20%) |
Jun 20, 2006 | 3.729 | 3.887 | 3.571 | 3.784 | 822,572 | +0.06(+1.48%) |
Jun 19, 2006 | 3.940 | 4.058 | 3.678 | 3.729 | 750,918 | -0.15(-3.76%) |
Jun 16, 2006 | 3.998 | 4.165 | 3.793 | 3.874 | 910,399 | -0.07(-1.80%) |
Jun 15, 2006 | 3.456 | 3.970 | 3.429 | 3.945 | 1,553,372 | +0.58(+17.16%) |
Jun 14, 2006 | 3.300 | 3.414 | 3.300 | 3.367 | 537,555 | +0.02(+0.64%) |
Jun 13, 2006 | 3.529 | 3.561 | 3.288 | 3.346 | 818,142 | -0.30(-8.31%) |
Jun 12, 2006 | 3.738 | 3.793 | 3.647 | 3.649 | 399,554 | -0.10(-2.79%) |
Jun 09, 2006 | 3.688 | 3.873 | 3.663 | 3.754 | 513,576 | +0.14(+3.87%) |
Jun 08, 2006 | 3.642 | 3.653 | 3.398 | 3.614 | 816,453 | -0.14(-3.64%) |
Jun 07, 2006 | 3.775 | 3.924 | 3.690 | 3.750 | 523,571 | -0.02(-0.66%) |
Jun 06, 2006 | 4.057 | 4.057 | 3.706 | 3.775 | 774,373 | -0.29(-7.19%) |
Jun 05, 2006 | 4.298 | 4.333 | 3.997 | 4.068 | 605,708 | -0.19(-4.38%) |
Jun 02, 2006 | 4.000 | 4.261 | 3.982 | 4.254 | 751,945 | +0.32(+8.21%) |