Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.230 | 6.318 | 6.124 | 6.130 | 435,586 | -0.06(-0.95%) |
Jun 28, 2007 | 6.130 | 6.277 | 6.100 | 6.189 | 351,531 | +0.06(+1.06%) |
Jun 27, 2007 | 5.942 | 6.147 | 5.818 | 6.124 | 417,380 | +0.15(+2.56%) |
Jun 26, 2007 | 6.006 | 6.048 | 5.912 | 5.971 | 353,573 | +0.00(+0.00%) |
Jun 25, 2007 | 6.100 | 6.100 | 5.936 | 5.971 | 527,468 | -0.13(-2.12%) |
Jun 22, 2007 | 6.065 | 6.142 | 6.042 | 6.100 | 643,681 | +0.01(+0.19%) |
Jun 21, 2007 | 6.018 | 6.112 | 5.948 | 6.089 | 425,377 | +0.04(+0.58%) |
Jun 20, 2007 | 6.289 | 6.300 | 6.048 | 6.053 | 453,112 | -0.21(-3.38%) |
Jun 19, 2007 | 6.271 | 6.289 | 6.194 | 6.265 | 433,714 | -0.04(-0.65%) |
Jun 18, 2007 | 6.230 | 6.341 | 6.171 | 6.306 | 619,179 | +0.08(+1.23%) |
Jun 15, 2007 | 6.259 | 6.324 | 6.177 | 6.230 | 866,919 | +0.06(+0.95%) |
Jun 14, 2007 | 6.171 | 6.224 | 6.147 | 6.171 | 890,230 | +0.02(+0.29%) |
Jun 13, 2007 | 6.095 | 6.189 | 6.042 | 6.153 | 684,177 | +0.06(+1.06%) |
Jun 12, 2007 | 6.089 | 6.142 | 6.042 | 6.089 | 460,088 | -0.02(-0.38%) |
Jun 11, 2007 | 6.083 | 6.153 | 5.983 | 6.112 | 274,283 | +0.04(+0.58%) |
Jun 08, 2007 | 6.083 | 6.147 | 6.048 | 6.077 | 538,698 | -0.04(-0.67%) |
Jun 07, 2007 | 6.030 | 6.147 | 5.977 | 6.118 | 1,157,026 | +0.07(+1.17%) |
Jun 06, 2007 | 5.977 | 6.059 | 5.971 | 6.048 | 343,534 | +0.02(+0.29%) |
Jun 05, 2007 | 6.083 | 6.100 | 5.989 | 6.030 | 816,724 | -0.07(-1.16%) |
Jun 04, 2007 | 6.300 | 6.300 | 5.989 | 6.100 | 688,431 | +0.07(+1.17%) |
Jun 01, 2007 | 5.983 | 6.112 | 5.983 | 6.030 | 1,288,213 | +0.04(+0.69%) |
May 31, 2007 | 5.907 | 6.036 | 5.877 | 5.989 | 1,353,721 | +0.14(+2.41%) |
May 30, 2007 | 5.583 | 5.859 | 5.524 | 5.848 | 2,505,473 | +0.26(+4.74%) |
May 29, 2007 | 5.524 | 5.589 | 5.524 | 5.583 | 637,896 | +0.09(+1.60%) |
May 25, 2007 | 5.477 | 5.501 | 5.442 | 5.495 | 824,381 | +0.05(+0.97%) |
May 24, 2007 | 5.501 | 5.595 | 5.436 | 5.442 | 2,023,776 | -0.07(-1.28%) |
May 23, 2007 | 5.554 | 5.607 | 5.466 | 5.513 | 1,428,077 | -0.04(-0.74%) |
May 22, 2007 | 5.613 | 5.660 | 5.501 | 5.554 | 1,591,932 | -0.06(-1.05%) |
May 21, 2007 | 5.595 | 5.683 | 5.572 | 5.613 | 1,515,024 | +0.00(+0.00%) |
May 18, 2007 | 5.648 | 5.654 | 5.566 | 5.613 | 1,435,053 | -0.01(-0.21%) |
May 17, 2007 | 5.624 | 5.707 | 5.601 | 5.624 | 1,803,600 | -0.02(-0.31%) |
May 16, 2007 | 5.601 | 5.683 | 5.542 | 5.642 | 1,167,235 | +0.06(+1.16%) |
May 15, 2007 | 5.683 | 5.707 | 5.572 | 5.577 | 1,419,059 | -0.09(-1.66%) |
May 14, 2007 | 5.736 | 5.777 | 5.619 | 5.671 | 986,195 | -0.06(-1.03%) |
May 11, 2007 | 5.724 | 5.877 | 5.695 | 5.730 | 1,482,185 | +0.05(+0.83%) |
May 10, 2007 | 5.748 | 5.783 | 5.666 | 5.683 | 857,561 | -0.11(-1.83%) |
May 09, 2007 | 5.742 | 5.807 | 5.701 | 5.789 | 582,937 | +0.01(+0.10%) |
May 08, 2007 | 5.713 | 5.801 | 5.683 | 5.783 | 604,886 | +0.06(+1.13%) |
May 07, 2007 | 5.701 | 5.742 | 5.648 | 5.718 | 842,417 | +0.01(+0.10%) |
May 04, 2007 | 5.854 | 5.889 | 5.560 | 5.713 | 1,892,759 | -0.19(-3.19%) |
May 03, 2007 | 5.936 | 6.018 | 5.848 | 5.901 | 829,486 | -0.02(-0.40%) |
May 02, 2007 | 5.877 | 6.018 | 5.877 | 5.924 | 1,060,891 | +0.08(+1.31%) |
May 01, 2007 | 5.777 | 5.871 | 5.754 | 5.848 | 898,907 | +0.08(+1.43%) |
Apr 30, 2007 | 5.877 | 5.924 | 5.760 | 5.765 | 645,042 | -0.13(-2.19%) |
Apr 27, 2007 | 5.942 | 5.971 | 5.877 | 5.895 | 465,873 | -0.06(-1.08%) |
Apr 26, 2007 | 5.995 | 5.995 | 5.901 | 5.959 | 1,029,243 | -0.10(-1.65%) |
Apr 25, 2007 | 5.936 | 6.083 | 5.895 | 6.059 | 515,897 | +0.15(+2.59%) |
Apr 24, 2007 | 5.836 | 5.930 | 5.812 | 5.907 | 856,710 | +0.05(+0.90%) |
Apr 23, 2007 | 5.942 | 5.942 | 5.789 | 5.854 | 1,438,626 | -0.13(-2.16%) |
Apr 20, 2007 | 6.012 | 6.077 | 5.912 | 5.983 | 501,775 | +0.09(+1.50%) |
Apr 19, 2007 | 5.830 | 5.954 | 5.795 | 5.895 | 618,158 | +0.01(+0.10%) |
Apr 18, 2007 | 5.877 | 5.889 | 5.842 | 5.889 | 927,663 | -0.02(-0.40%) |
Apr 17, 2007 | 5.912 | 5.930 | 5.883 | 5.912 | 828,465 | -0.01(-0.10%) |
Apr 16, 2007 | 5.936 | 5.989 | 5.871 | 5.918 | 809,918 | +0.01(+0.20%) |
Apr 13, 2007 | 5.871 | 5.912 | 5.830 | 5.907 | 1,069,058 | +0.03(+0.50%) |
Apr 12, 2007 | 5.942 | 5.959 | 5.859 | 5.877 | 1,433,181 | -0.09(-1.48%) |
Apr 11, 2007 | 6.024 | 6.077 | 5.936 | 5.965 | 638,917 | -0.05(-0.78%) |
Apr 10, 2007 | 5.865 | 6.100 | 5.842 | 6.012 | 777,760 | +0.14(+2.40%) |
Apr 09, 2007 | 5.812 | 5.895 | 5.730 | 5.871 | 559,116 | +0.07(+1.22%) |
Apr 05, 2007 | 5.777 | 5.830 | 5.701 | 5.801 | 459,577 | +0.01(+0.20%) |
Apr 04, 2007 | 5.701 | 5.789 | 5.671 | 5.789 | 725,183 | +0.11(+1.86%) |
Apr 03, 2007 | 5.489 | 5.701 | 5.460 | 5.683 | 1,502,093 | +0.23(+4.20%) |
Apr 02, 2007 | 5.489 | 5.489 | 5.319 | 5.454 | 763,127 | -0.04(-0.64%) |
Mar 30, 2007 | 5.348 | 5.489 | 5.325 | 5.489 | 567,623 | +0.16(+2.98%) |
Mar 29, 2007 | 5.413 | 5.430 | 5.284 | 5.331 | 1,003,040 | -0.04(-0.66%) |
Mar 28, 2007 | 5.372 | 5.401 | 5.319 | 5.366 | 1,230,532 | -0.03(-0.54%) |
Mar 27, 2007 | 5.395 | 5.430 | 5.348 | 5.395 | 758,873 | -0.04(-0.65%) |
Mar 26, 2007 | 5.383 | 5.436 | 5.301 | 5.430 | 387,944 | +0.04(+0.65%) |
Mar 23, 2007 | 5.407 | 5.430 | 5.284 | 5.395 | 652,188 | +0.01(+0.11%) |
Mar 22, 2007 | 5.301 | 5.407 | 5.289 | 5.389 | 781,163 | -0.02(-0.33%) |
Mar 21, 2007 | 5.184 | 5.407 | 5.154 | 5.407 | 627,176 | +0.22(+4.19%) |
Mar 20, 2007 | 5.148 | 5.207 | 5.131 | 5.190 | 264,754 | +0.02(+0.34%) |
Mar 19, 2007 | 5.172 | 5.260 | 5.142 | 5.172 | 410,574 | +0.03(+0.57%) |
Mar 16, 2007 | 5.219 | 5.219 | 5.107 | 5.142 | 749,515 | -0.07(-1.35%) |
Mar 15, 2007 | 5.242 | 5.331 | 5.172 | 5.213 | 368,036 | -0.02(-0.45%) |
Mar 14, 2007 | 5.207 | 5.272 | 5.066 | 5.237 | 1,121,635 | +0.00(+0.00%) |
Mar 13, 2007 | 5.348 | 5.319 | 5.142 | 5.237 | 685,198 | -0.11(-2.09%) |
Mar 12, 2007 | 5.237 | 5.360 | 5.225 | 5.348 | 749,515 | +0.09(+1.79%) |
Mar 09, 2007 | 5.248 | 5.278 | 5.160 | 5.254 | 530,530 | +0.02(+0.45%) |
Mar 08, 2007 | 5.278 | 5.313 | 5.160 | 5.231 | 1,407,659 | +0.01(+0.11%) |
Mar 07, 2007 | 5.295 | 5.295 | 5.184 | 5.225 | 635,514 | -0.09(-1.77%) |
Mar 06, 2007 | 5.319 | 5.360 | 5.231 | 5.319 | 1,050,342 | +0.04(+0.67%) |
Mar 05, 2007 | 4.937 | 5.366 | 4.937 | 5.284 | 2,070,230 | -0.04(-0.77%) |
Mar 02, 2007 | 5.307 | 5.383 | 5.225 | 5.325 | 2,014,758 | -0.01(-0.11%) |
Mar 01, 2007 | 5.260 | 5.331 | 5.095 | 5.331 | 2,019,119 | +0.02(+0.44%) |
Feb 28, 2007 | 5.095 | 5.348 | 5.043 | 5.307 | 2,545,629 | +0.19(+3.67%) |
Feb 27, 2007 | 5.113 | 5.454 | 4.890 | 5.119 | 2,008,973 | -0.50(-8.89%) |
Feb 26, 2007 | 5.442 | 5.807 | 5.442 | 5.619 | 2,231,020 | +0.18(+3.24%) |
Feb 23, 2007 | 5.154 | 5.460 | 5.113 | 5.442 | 2,462,085 | +0.29(+5.59%) |
Feb 22, 2007 | 5.113 | 5.231 | 5.054 | 5.154 | 886,316 | -0.01(-0.23%) |
Feb 21, 2007 | 5.113 | 5.184 | 5.060 | 5.166 | 605,057 | +0.04(+0.80%) |
Feb 20, 2007 | 4.990 | 5.148 | 4.949 | 5.125 | 712,081 | +0.14(+2.71%) |
Feb 16, 2007 | 4.884 | 5.043 | 4.819 | 4.990 | 2,861,429 | +0.11(+2.17%) |
Feb 15, 2007 | 4.849 | 4.890 | 4.825 | 4.884 | 362,081 | +0.02(+0.48%) |
Feb 14, 2007 | 4.825 | 4.907 | 4.819 | 4.860 | 950,846 | +0.03(+0.61%) |
Feb 13, 2007 | 4.755 | 4.849 | 4.725 | 4.831 | 319,012 | +0.08(+1.61%) |
Feb 12, 2007 | 4.760 | 4.772 | 4.678 | 4.755 | 385,221 | +0.02(+0.50%) |
Feb 09, 2007 | 4.672 | 4.784 | 4.649 | 4.731 | 612,373 | +0.02(+0.37%) |
Feb 08, 2007 | 4.637 | 4.713 | 4.602 | 4.713 | 944,508 | +0.06(+1.39%) |
Feb 07, 2007 | 4.619 | 4.696 | 4.608 | 4.649 | 143,437 | +0.04(+0.76%) |
Feb 06, 2007 | 4.643 | 4.672 | 4.578 | 4.614 | 248,590 | -0.01(-0.25%) |
Feb 05, 2007 | 4.643 | 4.661 | 4.590 | 4.625 | 234,638 | -0.04(-0.76%) |
Feb 02, 2007 | 4.643 | 4.672 | 4.596 | 4.661 | 157,559 | +0.03(+0.63%) |
Feb 01, 2007 | 4.702 | 4.702 | 4.614 | 4.631 | 176,446 | -0.07(-1.50%) |
Jan 31, 2007 | 4.643 | 4.719 | 4.614 | 4.702 | 306,612 | +0.05(+1.01%) |
Jan 30, 2007 | 4.631 | 4.661 | 4.602 | 4.655 | 361,400 | +0.05(+1.02%) |
Jan 29, 2007 | 4.590 | 4.731 | 4.584 | 4.608 | 422,655 | +0.02(+0.38%) |
Jan 26, 2007 | 4.496 | 4.602 | 4.496 | 4.590 | 263,904 | +0.09(+1.96%) |
Jan 25, 2007 | 4.608 | 4.614 | 4.467 | 4.502 | 288,746 | -0.11(-2.42%) |
Jan 24, 2007 | 4.590 | 4.637 | 4.561 | 4.614 | 315,119 | +0.02(+0.51%) |
Jan 23, 2007 | 4.567 | 4.614 | 4.567 | 4.590 | 337,749 | +0.01(+0.13%) |
Jan 22, 2007 | 4.678 | 4.678 | 4.555 | 4.584 | 340,302 | -0.09(-1.89%) |
Jan 19, 2007 | 4.625 | 4.684 | 4.590 | 4.672 | 220,005 | +0.05(+1.14%) |
Jan 18, 2007 | 4.702 | 4.725 | 4.590 | 4.619 | 278,877 | -0.10(-2.12%) |
Jan 17, 2007 | 4.713 | 4.772 | 4.672 | 4.719 | 541,590 | -0.02(-0.37%) |
Jan 16, 2007 | 4.702 | 4.790 | 4.684 | 4.737 | 567,793 | +0.06(+1.38%) |
Jan 12, 2007 | 4.561 | 4.678 | 4.561 | 4.672 | 641,809 | +0.08(+1.66%) |
Jan 11, 2007 | 4.614 | 4.672 | 4.567 | 4.596 | 476,933 | -0.01(-0.26%) |
Jan 10, 2007 | 4.578 | 4.625 | 4.543 | 4.608 | 337,919 | +0.00(+0.00%) |
Jan 09, 2007 | 4.643 | 4.661 | 4.567 | 4.608 | 660,015 | -0.04(-0.88%) |
Jan 08, 2007 | 4.572 | 4.760 | 4.555 | 4.649 | 704,255 | +0.02(+0.51%) |
Jan 05, 2007 | 4.737 | 4.760 | 4.619 | 4.625 | 468,085 | -0.14(-2.96%) |
Jan 04, 2007 | 4.766 | 4.790 | 4.661 | 4.766 | 346,087 | -0.01(-0.25%) |
Jan 03, 2007 | 4.855 | 4.925 | 4.731 | 4.778 | 384,371 | -0.05(-1.09%) |
Dec 29, 2006 | 4.890 | 4.902 | 4.760 | 4.831 | 687,410 | -0.07(-1.44%) |
Dec 28, 2006 | 4.872 | 4.954 | 4.843 | 4.902 | 355,955 | +0.02(+0.36%) |
Dec 27, 2006 | 4.878 | 4.937 | 4.837 | 4.884 | 389,475 | +0.03(+0.61%) |
Dec 26, 2006 | 4.760 | 4.872 | 4.713 | 4.855 | 237,530 | +0.07(+1.47%) |
Dec 22, 2006 | 4.796 | 4.819 | 4.737 | 4.784 | 252,844 | -0.01(-0.12%) |
Dec 21, 2006 | 4.790 | 4.831 | 4.731 | 4.790 | 443,073 | +0.01(+0.12%) |
Dec 20, 2006 | 4.731 | 4.837 | 4.684 | 4.784 | 440,350 | +0.06(+1.24%) |
Dec 19, 2006 | 4.696 | 4.749 | 4.672 | 4.725 | 239,062 | +0.02(+0.50%) |
Dec 18, 2006 | 4.690 | 4.766 | 4.649 | 4.702 | 443,243 | +0.01(+0.25%) |
Dec 15, 2006 | 4.719 | 4.760 | 4.655 | 4.690 | 591,955 | +0.04(+0.88%) |
Dec 14, 2006 | 4.678 | 4.755 | 4.614 | 4.649 | 430,992 | -0.02(-0.38%) |
Dec 13, 2006 | 4.661 | 4.684 | 4.590 | 4.666 | 623,603 | +0.04(+0.89%) |
Dec 12, 2006 | 4.678 | 4.678 | 4.584 | 4.625 | 340,642 | -0.04(-0.88%) |
Dec 11, 2006 | 4.555 | 4.713 | 4.537 | 4.666 | 842,417 | +0.09(+2.06%) |
Dec 08, 2006 | 4.478 | 4.590 | 4.425 | 4.572 | 1,007,123 | +0.09(+2.10%) |
Dec 07, 2006 | 4.467 | 4.555 | 4.420 | 4.478 | 665,290 | +0.10(+2.28%) |
Dec 06, 2006 | 4.420 | 4.455 | 4.378 | 4.378 | 392,708 | -0.06(-1.32%) |
Dec 05, 2006 | 4.473 | 4.555 | 4.414 | 4.437 | 426,568 | -0.01(-0.26%) |
Dec 04, 2006 | 4.355 | 4.449 | 4.320 | 4.449 | 623,943 | +0.12(+2.71%) |
Dec 01, 2006 | 4.220 | 4.343 | 4.196 | 4.331 | 453,962 | +0.12(+2.93%) |
Nov 30, 2006 | 4.196 | 4.255 | 4.185 | 4.208 | 510,963 | +0.01(+0.28%) |
Nov 29, 2006 | 4.249 | 4.355 | 4.196 | 4.196 | 596,889 | -0.01(-0.28%) |
Nov 28, 2006 | 4.273 | 4.284 | 4.179 | 4.208 | 658,994 | -0.07(-1.65%) |
Nov 27, 2006 | 4.314 | 4.355 | 4.202 | 4.279 | 473,019 | -0.06(-1.49%) |
Nov 24, 2006 | 4.326 | 4.367 | 4.320 | 4.343 | 257,778 | -0.03(-0.67%) |
Nov 22, 2006 | 4.367 | 4.390 | 4.343 | 4.373 | 606,588 | +0.02(+0.40%) |
Nov 21, 2006 | 4.349 | 4.367 | 4.337 | 4.355 | 430,311 | +0.00(+0.00%) |
Nov 20, 2006 | 4.331 | 4.355 | 4.331 | 4.355 | 570,005 | +0.01(+0.14%) |
Nov 17, 2006 | 4.361 | 4.361 | 4.320 | 4.349 | 554,692 | -0.02(-0.40%) |
Nov 16, 2006 | 4.320 | 4.367 | 4.290 | 4.367 | 1,016,652 | +0.06(+1.50%) |
Nov 15, 2006 | 4.290 | 4.308 | 4.279 | 4.302 | 495,820 | +0.02(+0.41%) |
Nov 14, 2006 | 4.243 | 4.290 | 4.202 | 4.284 | 481,357 | +0.05(+1.11%) |
Nov 13, 2006 | 4.220 | 4.261 | 4.185 | 4.237 | 347,278 | +0.02(+0.42%) |
Nov 10, 2006 | 4.196 | 4.232 | 4.173 | 4.220 | 667,332 | +0.01(+0.14%) |
Nov 09, 2006 | 4.214 | 4.214 | 4.138 | 4.214 | 594,677 | +0.01(+0.14%) |
Nov 08, 2006 | 4.085 | 4.243 | 4.032 | 4.208 | 1,196,161 | +0.09(+2.29%) |
Nov 07, 2006 | 4.220 | 4.249 | 4.096 | 4.114 | 351,702 | -0.12(-2.78%) |
Nov 06, 2006 | 4.220 | 4.255 | 4.202 | 4.232 | 302,018 | +0.02(+0.42%) |
Nov 03, 2006 | 4.214 | 4.290 | 4.202 | 4.214 | 309,674 | +0.02(+0.56%) |
Nov 02, 2006 | 4.055 | 4.261 | 4.032 | 4.190 | 351,531 | +0.08(+1.86%) |
Nov 01, 2006 | 4.343 | 4.361 | 4.108 | 4.114 | 421,293 | -0.20(-4.63%) |
Oct 31, 2006 | 4.384 | 4.443 | 4.279 | 4.314 | 202,649 | -0.09(-2.00%) |
Oct 30, 2006 | 4.243 | 4.408 | 4.208 | 4.402 | 354,764 | +0.12(+2.88%) |
Oct 27, 2006 | 4.384 | 4.384 | 4.237 | 4.279 | 319,203 | -0.11(-2.54%) |
Oct 26, 2006 | 4.326 | 4.390 | 4.290 | 4.390 | 529,339 | +0.09(+2.19%) |
Oct 25, 2006 | 4.279 | 4.326 | 4.220 | 4.296 | 212,008 | +0.01(+0.14%) |
Oct 24, 2006 | 4.290 | 4.326 | 4.232 | 4.290 | 116,723 | -0.01(-0.27%) |
Oct 23, 2006 | 4.296 | 4.349 | 4.284 | 4.302 | 129,995 | -0.02(-0.54%) |
Oct 20, 2006 | 4.349 | 4.349 | 4.296 | 4.326 | 287,555 | -0.02(-0.54%) |
Oct 19, 2006 | 4.320 | 4.349 | 4.290 | 4.349 | 220,856 | +0.01(+0.27%) |
Oct 18, 2006 | 4.373 | 4.378 | 4.296 | 4.337 | 197,545 | -0.01(-0.27%) |
Oct 17, 2006 | 4.308 | 4.349 | 4.273 | 4.349 | 204,691 | +0.00(+0.00%) |
Oct 16, 2006 | 4.361 | 4.390 | 4.343 | 4.349 | 270,199 | -0.02(-0.54%) |
Oct 13, 2006 | 4.349 | 4.414 | 4.337 | 4.373 | 550,098 | -0.01(-0.13%) |
Oct 12, 2006 | 4.331 | 4.396 | 4.320 | 4.378 | 403,428 | +0.08(+1.78%) |
Oct 11, 2006 | 4.343 | 4.349 | 4.249 | 4.302 | 212,348 | -0.04(-0.95%) |
Oct 10, 2006 | 4.349 | 4.367 | 4.273 | 4.343 | 305,421 | +0.00(+0.00%) |
Oct 09, 2006 | 4.326 | 4.349 | 4.261 | 4.343 | 527,298 | +0.00(+0.00%) |
Oct 06, 2006 | 4.349 | 4.378 | 4.308 | 4.343 | 867,429 | +0.00(+0.00%) |
Oct 05, 2006 | 4.290 | 4.361 | 4.261 | 4.343 | 361,060 | +0.05(+1.09%) |
Oct 04, 2006 | 4.261 | 4.337 | 4.232 | 4.296 | 560,647 | +0.01(+0.14%) |
Oct 03, 2006 | 4.273 | 4.373 | 4.261 | 4.290 | 623,093 | +0.02(+0.55%) |
Oct 02, 2006 | 4.373 | 4.384 | 4.249 | 4.267 | 646,233 | -0.11(-2.42%) |
Sep 29, 2006 | 4.378 | 4.420 | 4.367 | 4.373 | 444,434 | -0.01(-0.13%) |
Sep 28, 2006 | 4.396 | 4.402 | 4.367 | 4.378 | 362,421 | -0.02(-0.40%) |
Sep 27, 2006 | 4.378 | 4.414 | 4.373 | 4.396 | 381,989 | -0.01(-0.27%) |
Sep 26, 2006 | 4.437 | 4.473 | 4.390 | 4.408 | 496,160 | -0.02(-0.53%) |
Sep 25, 2006 | 4.355 | 4.455 | 4.349 | 4.431 | 204,011 | +0.08(+1.75%) |
Sep 22, 2006 | 4.343 | 4.373 | 4.314 | 4.355 | 370,588 | -0.02(-0.40%) |
Sep 21, 2006 | 4.408 | 4.420 | 4.343 | 4.373 | 414,147 | -0.03(-0.67%) |
Sep 20, 2006 | 4.349 | 4.467 | 4.349 | 4.402 | 662,568 | +0.06(+1.35%) |
Sep 19, 2006 | 4.373 | 4.420 | 4.302 | 4.343 | 656,442 | -0.04(-0.81%) |
Sep 18, 2006 | 4.408 | 4.437 | 4.326 | 4.378 | 423,676 | -0.02(-0.53%) |
Sep 15, 2006 | 4.520 | 4.531 | 4.402 | 4.402 | 664,609 | -0.12(-2.60%) |
Sep 14, 2006 | 4.455 | 4.531 | 4.455 | 4.520 | 132,207 | +0.04(+0.79%) |
Sep 13, 2006 | 4.525 | 4.558 | 4.461 | 4.484 | 256,247 | -0.05(-1.17%) |
Sep 12, 2006 | 4.361 | 4.572 | 4.361 | 4.537 | 726,204 | +0.18(+4.04%) |
Sep 11, 2006 | 4.355 | 4.408 | 4.331 | 4.361 | 251,653 | -0.01(-0.13%) |
Sep 08, 2006 | 4.349 | 4.385 | 4.337 | 4.367 | 395,941 | +0.01(+0.27%) |
Sep 07, 2006 | 4.343 | 4.425 | 4.314 | 4.355 | 210,306 | -0.02(-0.40%) |
Sep 06, 2006 | 4.373 | 4.431 | 4.361 | 4.373 | 549,757 | -0.05(-1.20%) |
Sep 05, 2006 | 4.408 | 4.437 | 4.361 | 4.425 | 450,389 | +0.02(+0.53%) |
Sep 01, 2006 | 4.390 | 4.431 | 4.361 | 4.402 | 211,497 | +0.04(+0.81%) |
Aug 31, 2006 | 4.361 | 4.384 | 4.343 | 4.367 | 404,959 | +0.02(+0.41%) |
Aug 30, 2006 | 4.214 | 4.361 | 4.173 | 4.349 | 637,896 | +0.14(+3.21%) |
Aug 29, 2006 | 4.143 | 4.220 | 4.067 | 4.214 | 363,102 | +0.08(+1.99%) |
Aug 28, 2006 | 4.090 | 4.143 | 4.073 | 4.132 | 346,257 | +0.05(+1.15%) |
Aug 25, 2006 | 4.020 | 4.120 | 4.020 | 4.085 | 209,796 | +0.04(+1.02%) |
Aug 24, 2006 | 3.967 | 4.043 | 3.955 | 4.043 | 1,325,476 | +0.09(+2.23%) |
Aug 23, 2006 | 4.114 | 4.149 | 3.955 | 3.955 | 371,779 | -0.14(-3.30%) |
Aug 22, 2006 | 4.055 | 4.102 | 4.032 | 4.090 | 229,193 | +0.02(+0.43%) |
Aug 21, 2006 | 4.055 | 4.114 | 4.026 | 4.073 | 373,311 | -0.01(-0.29%) |
Aug 18, 2006 | 4.102 | 4.126 | 4.043 | 4.085 | 2,372,245 | -0.02(-0.43%) |
Aug 17, 2006 | 4.049 | 4.138 | 4.014 | 4.102 | 190,569 | +0.05(+1.31%) |
Aug 16, 2006 | 4.149 | 4.179 | 4.002 | 4.049 | 585,489 | -0.06(-1.57%) |
Aug 15, 2006 | 4.108 | 4.132 | 3.979 | 4.114 | 435,416 | +0.06(+1.60%) |
Aug 14, 2006 | 3.996 | 4.132 | 3.996 | 4.049 | 314,268 | +0.05(+1.17%) |
Aug 11, 2006 | 3.979 | 4.032 | 3.885 | 4.002 | 246,038 | +0.00(+0.00%) |
Aug 10, 2006 | 3.897 | 4.043 | 3.873 | 4.002 | 426,908 | +0.06(+1.49%) |
Aug 09, 2006 | 4.173 | 4.173 | 3.932 | 3.944 | 700,171 | -0.22(-5.23%) |
Aug 08, 2006 | 4.349 | 4.408 | 4.149 | 4.161 | 438,138 | -0.16(-3.80%) |
Aug 07, 2006 | 4.355 | 4.384 | 4.302 | 4.326 | 516,748 | -0.07(-1.60%) |
Aug 04, 2006 | 4.537 | 4.608 | 4.308 | 4.396 | 370,078 | -0.08(-1.84%) |
Aug 03, 2006 | 4.408 | 4.514 | 4.279 | 4.478 | 849,734 | +0.02(+0.40%) |
Aug 02, 2006 | 4.502 | 4.572 | 4.355 | 4.461 | 559,626 | -0.01(-0.13%) |
Aug 01, 2006 | 4.531 | 4.590 | 4.461 | 4.467 | 663,248 | -0.11(-2.31%) |
Jul 31, 2006 | 4.637 | 4.666 | 4.572 | 4.572 | 342,854 | -0.06(-1.27%) |
Jul 28, 2006 | 4.578 | 4.696 | 4.558 | 4.631 | 197,545 | +0.10(+2.20%) |
Jul 27, 2006 | 4.690 | 4.749 | 4.525 | 4.531 | 266,116 | -0.10(-2.16%) |
Jul 26, 2006 | 4.819 | 4.819 | 4.619 | 4.631 | 403,428 | -0.24(-4.95%) |
Jul 25, 2006 | 4.760 | 4.966 | 4.708 | 4.872 | 218,133 | +0.11(+2.35%) |
Jul 24, 2006 | 4.520 | 4.766 | 4.525 | 4.760 | 552,310 | +0.25(+5.47%) |
Jul 21, 2006 | 4.608 | 4.614 | 4.490 | 4.514 | 297,423 | -0.09(-1.92%) |
Jul 20, 2006 | 4.778 | 4.849 | 4.596 | 4.602 | 282,110 | -0.16(-3.33%) |
Jul 19, 2006 | 4.725 | 4.937 | 4.731 | 4.760 | 501,775 | +0.04(+0.87%) |
Jul 18, 2006 | 4.702 | 4.755 | 4.637 | 4.719 | 256,417 | +0.04(+0.75%) |
Jul 17, 2006 | 4.655 | 4.702 | 4.602 | 4.684 | 189,378 | +0.02(+0.38%) |
Jul 14, 2006 | 4.708 | 4.731 | 4.531 | 4.666 | 275,814 | -0.04(-0.75%) |
Jul 13, 2006 | 4.784 | 4.819 | 4.696 | 4.702 | 302,358 | -0.14(-2.79%) |
Jul 12, 2006 | 4.943 | 4.978 | 4.831 | 4.837 | 230,554 | -0.12(-2.49%) |
Jul 11, 2006 | 4.855 | 4.978 | 4.772 | 4.960 | 271,561 | +0.11(+2.30%) |
Jul 10, 2006 | 4.755 | 4.890 | 4.749 | 4.849 | 265,775 | +0.10(+2.10%) |
Jul 07, 2006 | 4.896 | 4.896 | 4.725 | 4.749 | 363,272 | -0.16(-3.35%) |
Jul 06, 2006 | 4.913 | 5.007 | 4.866 | 4.913 | 243,315 | -0.07(-1.42%) |
Jul 05, 2006 | 4.949 | 5.025 | 4.878 | 4.984 | 267,647 | -0.02(-0.47%) |