Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.190 | 7.280 | 6.930 | 7.050 | 484,623 | -0.14(-1.95%) |
Jun 28, 2007 | 7.260 | 7.450 | 7.130 | 7.190 | 352,280 | -0.05(-0.69%) |
Jun 27, 2007 | 7.020 | 7.400 | 7.010 | 7.240 | 497,130 | +0.16(+2.26%) |
Jun 26, 2007 | 7.000 | 7.130 | 6.850 | 7.080 | 390,046 | +0.16(+2.31%) |
Jun 25, 2007 | 7.020 | 7.250 | 6.900 | 6.920 | 875,024 | -0.08(-1.14%) |
Jun 22, 2007 | 7.300 | 7.310 | 7.000 | 7.000 | 4,458,423 | -0.28(-3.85%) |
Jun 21, 2007 | 7.690 | 7.700 | 7.270 | 7.280 | 818,267 | -0.39(-5.08%) |
Jun 20, 2007 | 7.800 | 7.860 | 7.650 | 7.670 | 633,700 | -0.08(-1.03%) |
Jun 19, 2007 | 7.750 | 7.860 | 7.750 | 7.750 | 283,300 | -0.05(-0.64%) |
Jun 18, 2007 | 7.910 | 8.000 | 7.750 | 7.800 | 360,900 | -0.15(-1.89%) |
Jun 15, 2007 | 7.970 | 8.067 | 7.880 | 7.950 | 774,300 | +0.07(+0.89%) |
Jun 14, 2007 | 7.990 | 8.240 | 7.730 | 7.880 | 2,115,400 | -0.03(-0.38%) |
Jun 13, 2007 | 7.620 | 7.960 | 7.500 | 7.910 | 389,800 | +0.34(+4.49%) |
Jun 12, 2007 | 7.730 | 7.840 | 7.540 | 7.570 | 445,800 | -0.20(-2.57%) |
Jun 11, 2007 | 7.990 | 7.990 | 7.730 | 7.770 | 349,642 | -0.22(-2.75%) |
Jun 08, 2007 | 7.750 | 8.160 | 7.450 | 7.990 | 739,012 | +0.22(+2.83%) |
Jun 07, 2007 | 7.860 | 7.950 | 7.640 | 7.770 | 320,709 | -0.12(-1.52%) |
Jun 06, 2007 | 7.970 | 8.000 | 7.800 | 7.890 | 461,800 | -0.11(-1.38%) |
Jun 05, 2007 | 8.370 | 8.440 | 8.000 | 8.000 | 784,354 | -0.38(-4.53%) |
Jun 04, 2007 | 9.310 | 9.310 | 8.300 | 8.380 | 969,312 | -0.71(-7.81%) |
Jun 01, 2007 | 9.240 | 9.480 | 9.030 | 9.090 | 489,379 | +0.11(+1.22%) |
May 31, 2007 | 8.860 | 9.010 | 8.860 | 8.980 | 588,340 | +0.16(+1.81%) |
May 30, 2007 | 9.040 | 9.060 | 8.770 | 8.820 | 293,332 | -0.26(-2.86%) |
May 29, 2007 | 9.100 | 9.186 | 9.025 | 9.080 | 124,359 | -0.04(-0.44%) |
May 25, 2007 | 9.150 | 9.190 | 9.030 | 9.120 | 165,202 | +0.05(+0.55%) |
May 24, 2007 | 9.060 | 9.330 | 8.920 | 9.070 | 227,246 | +0.02(+0.22%) |
May 23, 2007 | 9.270 | 9.450 | 9.000 | 9.050 | 484,209 | -0.53(-5.53%) |
May 22, 2007 | 9.460 | 9.690 | 9.380 | 9.580 | 426,337 | +0.26(+2.79%) |
May 21, 2007 | 9.050 | 9.478 | 9.050 | 9.320 | 580,353 | +0.30(+3.33%) |
May 18, 2007 | 8.600 | 9.070 | 8.460 | 9.020 | 605,411 | +0.42(+4.88%) |
May 17, 2007 | 8.700 | 8.710 | 8.470 | 8.600 | 399,012 | -0.11(-1.26%) |
May 16, 2007 | 8.640 | 8.820 | 8.390 | 8.710 | 555,510 | -0.07(-0.80%) |
May 15, 2007 | 8.580 | 8.910 | 8.550 | 8.780 | 260,823 | +0.20(+2.33%) |
May 14, 2007 | 8.590 | 8.720 | 8.460 | 8.580 | 184,670 | -0.02(-0.23%) |
May 11, 2007 | 8.580 | 8.750 | 8.450 | 8.600 | 155,624 | -0.03(-0.35%) |
May 10, 2007 | 8.790 | 8.790 | 8.500 | 8.630 | 234,870 | -0.16(-1.82%) |
May 09, 2007 | 8.850 | 8.850 | 8.700 | 8.790 | 263,899 | -0.06(-0.68%) |
May 08, 2007 | 9.080 | 9.102 | 8.790 | 8.850 | 305,254 | -0.30(-3.28%) |
May 07, 2007 | 9.600 | 9.650 | 9.090 | 9.150 | 367,782 | -0.42(-4.39%) |
May 04, 2007 | 9.480 | 9.670 | 9.360 | 9.570 | 432,105 | +0.38(+4.13%) |
May 03, 2007 | 9.890 | 10.59 | 9.060 | 9.190 | 895,204 | +0.08(+0.88%) |
May 02, 2007 | 8.700 | 9.140 | 8.700 | 9.110 | 187,849 | +0.41(+4.71%) |
May 01, 2007 | 8.860 | 8.860 | 8.600 | 8.700 | 271,724 | -0.08(-0.91%) |
Apr 30, 2007 | 9.410 | 9.620 | 8.750 | 8.780 | 392,154 | -0.67(-7.09%) |
Apr 27, 2007 | 9.620 | 9.900 | 9.180 | 9.450 | 745,186 | +0.70(+8.00%) |
Apr 26, 2007 | 9.160 | 9.200 | 8.650 | 8.750 | 571,516 | -0.46(-4.99%) |
Apr 25, 2007 | 9.440 | 9.450 | 9.060 | 9.210 | 242,896 | -0.11(-1.18%) |
Apr 24, 2007 | 9.500 | 9.600 | 9.230 | 9.320 | 327,670 | -0.13(-1.38%) |
Apr 23, 2007 | 9.080 | 9.480 | 8.960 | 9.450 | 469,007 | +0.47(+5.23%) |
Apr 20, 2007 | 8.920 | 9.090 | 8.790 | 8.980 | 337,386 | +0.16(+1.81%) |
Apr 19, 2007 | 8.830 | 8.960 | 8.730 | 8.820 | 302,662 | -0.05(-0.56%) |
Apr 18, 2007 | 8.630 | 8.880 | 8.540 | 8.870 | 298,102 | +0.17(+1.95%) |
Apr 17, 2007 | 8.750 | 8.770 | 8.530 | 8.700 | 239,090 | -0.01(-0.11%) |
Apr 16, 2007 | 8.500 | 8.880 | 8.500 | 8.710 | 740,122 | +0.22(+2.59%) |
Apr 13, 2007 | 8.500 | 8.550 | 8.400 | 8.490 | 276,190 | -0.04(-0.47%) |
Apr 12, 2007 | 8.690 | 8.740 | 8.500 | 8.530 | 825,666 | -0.24(-2.74%) |
Apr 11, 2007 | 8.400 | 8.980 | 8.320 | 8.770 | 673,144 | +0.35(+4.16%) |
Apr 10, 2007 | 8.100 | 8.520 | 7.900 | 8.420 | 439,256 | +0.32(+3.95%) |
Apr 09, 2007 | 7.970 | 8.220 | 7.850 | 8.100 | 470,168 | +0.18(+2.27%) |
Apr 05, 2007 | 7.650 | 8.000 | 7.650 | 7.920 | 318,507 | +0.36(+4.76%) |
Apr 04, 2007 | 7.700 | 7.750 | 7.480 | 7.560 | 198,548 | -0.08(-1.05%) |
Apr 03, 2007 | 7.300 | 7.890 | 7.300 | 7.640 | 255,155 | +0.34(+4.66%) |
Apr 02, 2007 | 7.440 | 7.460 | 7.260 | 7.300 | 104,533 | -0.16(-2.14%) |
Mar 30, 2007 | 7.400 | 7.720 | 7.400 | 7.460 | 136,385 | -0.06(-0.80%) |
Mar 29, 2007 | 7.410 | 7.610 | 7.370 | 7.520 | 182,174 | +0.18(+2.45%) |
Mar 28, 2007 | 7.500 | 7.500 | 7.240 | 7.340 | 57,813 | -0.16(-2.13%) |
Mar 27, 2007 | 7.390 | 7.520 | 7.250 | 7.500 | 156,372 | +0.12(+1.63%) |
Mar 26, 2007 | 7.440 | 7.460 | 7.320 | 7.380 | 125,089 | -0.03(-0.40%) |
Mar 23, 2007 | 7.150 | 7.430 | 7.080 | 7.410 | 238,210 | +0.26(+3.64%) |
Mar 22, 2007 | 6.870 | 7.290 | 6.870 | 7.150 | 193,473 | +0.26(+3.77%) |
Mar 21, 2007 | 6.830 | 6.920 | 6.750 | 6.890 | 62,798 | +0.05(+0.73%) |
Mar 20, 2007 | 6.770 | 6.840 | 6.690 | 6.840 | 94,689 | +0.07(+1.03%) |
Mar 19, 2007 | 6.730 | 6.770 | 6.670 | 6.770 | 102,059 | +0.07(+1.04%) |
Mar 16, 2007 | 6.630 | 6.750 | 6.530 | 6.700 | 155,145 | +0.10(+1.52%) |
Mar 15, 2007 | 6.280 | 6.640 | 6.280 | 6.600 | 61,204 | +0.32(+5.10%) |
Mar 14, 2007 | 6.380 | 6.420 | 6.140 | 6.280 | 121,426 | -0.09(-1.41%) |
Mar 13, 2007 | 6.610 | 6.600 | 6.260 | 6.370 | 114,727 | -0.24(-3.63%) |
Mar 12, 2007 | 6.500 | 6.660 | 6.400 | 6.610 | 71,645 | -0.01(-0.15%) |
Mar 09, 2007 | 6.610 | 6.850 | 6.470 | 6.620 | 202,947 | +0.08(+1.22%) |
Mar 08, 2007 | 6.200 | 6.680 | 6.200 | 6.540 | 165,505 | +0.41(+6.69%) |
Mar 07, 2007 | 6.250 | 6.380 | 6.070 | 6.130 | 88,074 | -0.10(-1.61%) |
Mar 06, 2007 | 5.950 | 6.300 | 5.920 | 6.230 | 102,803 | +0.32(+5.41%) |
Mar 05, 2007 | 6.070 | 6.080 | 5.860 | 5.910 | 130,256 | -0.21(-3.43%) |
Mar 02, 2007 | 6.260 | 6.410 | 6.110 | 6.120 | 198,090 | -0.22(-3.47%) |
Mar 01, 2007 | 6.610 | 6.610 | 6.140 | 6.340 | 135,040 | -0.28(-4.23%) |
Feb 28, 2007 | 6.370 | 6.630 | 6.030 | 6.620 | 161,328 | +0.21(+3.28%) |
Feb 27, 2007 | 6.750 | 6.760 | 6.360 | 6.410 | 90,297 | -0.38(-5.60%) |
Feb 26, 2007 | 6.800 | 6.900 | 6.610 | 6.790 | 131,942 | +0.01(+0.15%) |
Feb 23, 2007 | 6.740 | 6.940 | 6.530 | 6.780 | 145,192 | +0.01(+0.15%) |
Feb 22, 2007 | 6.810 | 6.880 | 6.520 | 6.770 | 154,669 | -0.04(-0.59%) |
Feb 21, 2007 | 6.780 | 6.950 | 6.700 | 6.810 | 95,173 | +0.04(+0.59%) |
Feb 20, 2007 | 6.830 | 6.870 | 6.644 | 6.770 | 161,061 | -0.04(-0.59%) |
Feb 16, 2007 | 6.790 | 6.840 | 6.640 | 6.810 | 89,689 | +0.01(+0.15%) |
Feb 15, 2007 | 6.800 | 6.910 | 6.732 | 6.800 | 140,356 | -0.02(-0.29%) |
Feb 14, 2007 | 6.580 | 6.910 | 6.580 | 6.820 | 209,882 | +0.26(+3.96%) |
Feb 13, 2007 | 6.410 | 6.650 | 6.350 | 6.560 | 156,091 | +0.13(+2.02%) |
Feb 12, 2007 | 6.520 | 6.570 | 6.360 | 6.430 | 96,655 | -0.07(-1.08%) |
Feb 09, 2007 | 6.600 | 6.610 | 6.420 | 6.500 | 175,377 | -0.07(-1.07%) |
Feb 08, 2007 | 6.480 | 6.590 | 6.260 | 6.570 | 284,380 | +0.04(+0.61%) |
Feb 07, 2007 | 6.490 | 6.740 | 6.440 | 6.530 | 104,577 | +0.01(+0.15%) |
Feb 06, 2007 | 6.470 | 6.580 | 6.390 | 6.520 | 131,776 | +0.01(+0.15%) |
Feb 05, 2007 | 6.590 | 6.640 | 6.420 | 6.510 | 107,696 | -0.11(-1.66%) |
Feb 02, 2007 | 6.580 | 6.620 | 6.530 | 6.620 | 95,666 | +0.04(+0.61%) |
Feb 01, 2007 | 6.550 | 6.600 | 6.400 | 6.580 | 167,238 | +0.08(+1.23%) |
Jan 31, 2007 | 6.010 | 6.550 | 6.000 | 6.500 | 426,011 | +0.48(+7.97%) |
Jan 30, 2007 | 6.050 | 6.062 | 5.780 | 6.020 | 763,071 | -0.05(-0.82%) |
Jan 29, 2007 | 6.100 | 6.130 | 5.960 | 6.070 | 1,240,526 | -0.10(-1.62%) |
Jan 26, 2007 | 6.230 | 6.230 | 6.040 | 6.170 | 370,014 | -0.08(-1.28%) |
Jan 25, 2007 | 6.410 | 6.430 | 6.150 | 6.250 | 122,416 | -0.20(-3.10%) |
Jan 24, 2007 | 6.450 | 6.490 | 6.290 | 6.450 | 111,421 | +0.01(+0.16%) |
Jan 23, 2007 | 6.550 | 6.550 | 6.370 | 6.440 | 85,541 | -0.14(-2.13%) |
Jan 22, 2007 | 6.330 | 6.700 | 6.240 | 6.580 | 227,773 | +0.28(+4.44%) |
Jan 19, 2007 | 6.290 | 6.330 | 6.140 | 6.300 | 142,643 | +0.06(+0.96%) |
Jan 18, 2007 | 6.210 | 6.260 | 6.120 | 6.240 | 118,401 | +0.02(+0.32%) |
Jan 17, 2007 | 6.110 | 6.320 | 6.110 | 6.220 | 186,841 | +0.06(+0.97%) |
Jan 16, 2007 | 6.150 | 6.210 | 6.110 | 6.160 | 89,547 | -0.04(-0.65%) |
Jan 12, 2007 | 6.250 | 6.280 | 6.070 | 6.200 | 150,539 | -0.08(-1.27%) |
Jan 11, 2007 | 6.240 | 6.370 | 6.000 | 6.280 | 318,308 | +0.03(+0.48%) |
Jan 10, 2007 | 6.160 | 6.250 | 5.970 | 6.250 | 173,957 | +0.09(+1.46%) |
Jan 09, 2007 | 6.150 | 6.400 | 6.100 | 6.160 | 231,578 | +0.02(+0.33%) |
Jan 08, 2007 | 6.300 | 6.300 | 6.070 | 6.140 | 153,848 | -0.13(-2.07%) |
Jan 05, 2007 | 6.310 | 6.390 | 6.210 | 6.270 | 327,333 | -0.06(-0.95%) |
Jan 04, 2007 | 6.190 | 6.430 | 6.190 | 6.330 | 302,995 | +0.14(+2.26%) |
Jan 03, 2007 | 5.940 | 6.340 | 5.940 | 6.190 | 444,407 | +0.27(+4.56%) |
Dec 29, 2006 | 5.780 | 6.040 | 5.750 | 5.920 | 141,422 | +0.11(+1.89%) |
Dec 28, 2006 | 5.910 | 5.970 | 5.760 | 5.810 | 135,266 | -0.08(-1.36%) |
Dec 27, 2006 | 5.820 | 5.980 | 5.791 | 5.890 | 124,884 | +0.04(+0.68%) |
Dec 26, 2006 | 5.950 | 5.950 | 5.770 | 5.850 | 55,596 | -0.11(-1.85%) |
Dec 22, 2006 | 5.850 | 6.070 | 5.810 | 5.960 | 52,417 | +0.12(+2.05%) |
Dec 21, 2006 | 5.960 | 5.980 | 5.750 | 5.840 | 274,610 | -0.16(-2.67%) |
Dec 20, 2006 | 5.970 | 6.090 | 5.970 | 6.000 | 99,899 | +0.07(+1.18%) |
Dec 19, 2006 | 5.850 | 6.100 | 5.780 | 5.930 | 177,548 | +0.04(+0.68%) |
Dec 18, 2006 | 5.900 | 6.094 | 5.880 | 5.890 | 148,520 | -0.01(-0.17%) |
Dec 15, 2006 | 5.900 | 6.000 | 5.860 | 5.900 | 136,668 | +0.03(+0.51%) |
Dec 14, 2006 | 6.050 | 6.060 | 5.850 | 5.870 | 171,539 | -0.17(-2.81%) |
Dec 13, 2006 | 6.260 | 6.360 | 5.970 | 6.040 | 234,405 | -0.20(-3.21%) |
Dec 12, 2006 | 6.410 | 6.410 | 6.170 | 6.240 | 202,227 | -0.18(-2.80%) |
Dec 11, 2006 | 6.500 | 6.540 | 6.050 | 6.420 | 456,486 | -0.11(-1.68%) |
Dec 08, 2006 | 6.880 | 6.890 | 6.490 | 6.530 | 296,606 | -0.35(-5.09%) |
Dec 07, 2006 | 6.170 | 7.090 | 5.830 | 6.880 | 1,007,707 | +0.67(+10.79%) |
Dec 06, 2006 | 6.380 | 6.400 | 6.000 | 6.210 | 423,612 | -0.19(-2.97%) |
Dec 05, 2006 | 5.510 | 6.470 | 5.360 | 6.400 | 774,591 | +0.91(+16.58%) |
Dec 04, 2006 | 5.300 | 5.700 | 5.220 | 5.490 | 345,492 | +0.18(+3.39%) |
Dec 01, 2006 | 5.050 | 5.340 | 5.020 | 5.310 | 267,041 | +0.25(+4.94%) |
Nov 30, 2006 | 5.210 | 5.210 | 5.010 | 5.060 | 99,400 | -0.13(-2.50%) |
Nov 29, 2006 | 4.800 | 5.280 | 4.800 | 5.190 | 183,357 | +0.34(+7.01%) |
Nov 28, 2006 | 4.780 | 4.880 | 4.650 | 4.850 | 115,390 | +0.02(+0.41%) |
Nov 27, 2006 | 4.710 | 4.870 | 4.600 | 4.830 | 255,688 | +0.12(+2.55%) |
Nov 24, 2006 | 4.750 | 4.750 | 4.650 | 4.710 | 49,195 | -0.06(-1.26%) |
Nov 22, 2006 | 4.880 | 4.918 | 4.630 | 4.770 | 155,830 | -0.11(-2.25%) |
Nov 21, 2006 | 5.050 | 5.050 | 4.860 | 4.880 | 201,003 | -0.23(-4.50%) |
Nov 20, 2006 | 5.000 | 5.111 | 4.950 | 5.110 | 180,543 | +0.13(+2.61%) |
Nov 17, 2006 | 4.800 | 5.040 | 4.800 | 4.980 | 211,243 | +0.15(+3.11%) |
Nov 16, 2006 | 4.840 | 4.890 | 4.750 | 4.830 | 135,261 | +0.01(+0.21%) |
Nov 15, 2006 | 4.840 | 4.860 | 4.640 | 4.820 | 374,257 | +0.01(+0.21%) |
Nov 14, 2006 | 4.750 | 4.870 | 4.660 | 4.810 | 215,387 | +0.08(+1.69%) |
Nov 13, 2006 | 4.530 | 4.740 | 4.530 | 4.730 | 227,765 | +0.23(+4.99%) |
Nov 10, 2006 | 4.260 | 4.585 | 4.100 | 4.505 | 319,112 | +0.47(+11.79%) |
Nov 09, 2006 | 4.130 | 4.130 | 3.970 | 4.030 | 265,840 | -0.06(-1.59%) |
Nov 08, 2006 | 4.080 | 4.100 | 4.030 | 4.095 | 104,507 | -0.00(-0.12%) |
Nov 07, 2006 | 3.980 | 4.120 | 3.980 | 4.100 | 119,523 | +0.09(+2.24%) |
Nov 06, 2006 | 4.000 | 4.090 | 3.920 | 4.010 | 94,902 | +0.01(+0.25%) |
Nov 03, 2006 | 4.030 | 4.110 | 3.950 | 4.000 | 89,771 | -0.03(-0.74%) |
Nov 02, 2006 | 3.870 | 4.040 | 3.830 | 4.030 | 177,029 | +0.15(+3.87%) |
Nov 01, 2006 | 4.050 | 4.050 | 3.880 | 3.880 | 193,530 | -0.14(-3.48%) |
Oct 31, 2006 | 4.080 | 4.140 | 4.020 | 4.020 | 175,302 | -0.08(-1.95%) |
Oct 30, 2006 | 4.230 | 4.290 | 4.070 | 4.100 | 105,618 | -0.13(-3.07%) |
Oct 27, 2006 | 4.240 | 4.310 | 4.190 | 4.230 | 104,303 | -0.04(-0.94%) |
Oct 26, 2006 | 4.050 | 4.350 | 4.050 | 4.270 | 242,968 | +0.15(+3.64%) |
Oct 25, 2006 | 4.210 | 4.210 | 4.050 | 4.120 | 142,894 | -0.09(-2.14%) |
Oct 24, 2006 | 4.160 | 4.210 | 4.080 | 4.210 | 93,404 | +0.02(+0.48%) |
Oct 23, 2006 | 4.120 | 4.364 | 4.120 | 4.190 | 99,322 | +0.02(+0.48%) |
Oct 20, 2006 | 4.120 | 4.290 | 4.120 | 4.170 | 50,363 | +0.03(+0.72%) |
Oct 19, 2006 | 4.120 | 4.250 | 4.120 | 4.140 | 119,036 | +0.01(+0.24%) |
Oct 18, 2006 | 4.200 | 4.250 | 4.110 | 4.130 | 144,460 | -0.06(-1.43%) |
Oct 17, 2006 | 4.240 | 4.270 | 4.160 | 4.190 | 92,410 | -0.05(-1.18%) |
Oct 16, 2006 | 4.310 | 4.310 | 4.210 | 4.240 | 83,069 | -0.04(-0.93%) |
Oct 13, 2006 | 4.340 | 4.340 | 4.250 | 4.280 | 134,989 | -0.08(-1.83%) |
Oct 12, 2006 | 4.470 | 4.470 | 4.320 | 4.360 | 50,550 | -0.10(-2.24%) |
Oct 11, 2006 | 4.360 | 4.500 | 4.330 | 4.460 | 54,834 | +0.04(+0.90%) |
Oct 10, 2006 | 4.590 | 4.590 | 4.330 | 4.420 | 65,666 | -0.13(-2.86%) |
Oct 09, 2006 | 4.560 | 4.580 | 4.510 | 4.550 | 37,982 | -0.05(-1.09%) |
Oct 06, 2006 | 4.440 | 4.610 | 4.370 | 4.600 | 73,959 | +0.16(+3.60%) |
Oct 05, 2006 | 4.250 | 4.560 | 4.250 | 4.440 | 110,860 | +0.16(+3.74%) |
Oct 04, 2006 | 4.250 | 4.280 | 4.200 | 4.280 | 90,198 | +0.01(+0.23%) |
Oct 03, 2006 | 4.200 | 4.300 | 4.180 | 4.270 | 75,240 | +0.03(+0.71%) |
Oct 02, 2006 | 4.240 | 4.320 | 4.230 | 4.240 | 80,182 | +0.03(+0.71%) |
Sep 29, 2006 | 4.310 | 4.340 | 4.170 | 4.210 | 133,057 | -0.12(-2.77%) |
Sep 28, 2006 | 4.240 | 4.330 | 4.180 | 4.330 | 87,544 | +0.13(+3.10%) |
Sep 27, 2006 | 4.150 | 4.310 | 4.150 | 4.200 | 153,040 | +0.03(+0.72%) |
Sep 26, 2006 | 4.170 | 4.300 | 4.150 | 4.170 | 123,464 | -0.08(-1.88%) |
Sep 25, 2006 | 4.300 | 4.400 | 4.230 | 4.250 | 67,381 | -0.06(-1.39%) |
Sep 22, 2006 | 4.100 | 4.350 | 4.100 | 4.310 | 84,358 | +0.01(+0.23%) |
Sep 21, 2006 | 4.350 | 4.370 | 4.250 | 4.300 | 152,076 | -0.05(-1.15%) |
Sep 20, 2006 | 4.270 | 4.380 | 4.170 | 4.350 | 232,341 | +0.10(+2.35%) |
Sep 19, 2006 | 4.060 | 4.300 | 4.060 | 4.250 | 267,203 | +0.23(+5.72%) |
Sep 18, 2006 | 4.470 | 4.740 | 3.990 | 4.020 | 1,310,183 | -0.45(-10.07%) |
Sep 15, 2006 | 4.510 | 4.540 | 4.220 | 4.470 | 889,751 | +0.00(+0.00%) |
Sep 14, 2006 | 4.580 | 4.670 | 4.400 | 4.470 | 221,116 | -0.07(-1.54%) |
Sep 13, 2006 | 4.500 | 4.570 | 4.450 | 4.540 | 126,509 | +0.07(+1.57%) |
Sep 12, 2006 | 4.420 | 4.570 | 4.360 | 4.470 | 139,004 | -0.06(-1.32%) |
Sep 11, 2006 | 4.830 | 4.880 | 4.400 | 4.530 | 182,770 | -0.32(-6.60%) |
Sep 08, 2006 | 4.790 | 4.920 | 4.610 | 4.850 | 66,094 | +0.05(+1.04%) |
Sep 07, 2006 | 4.900 | 4.980 | 4.710 | 4.800 | 88,800 | -0.12(-2.44%) |
Sep 06, 2006 | 5.020 | 5.120 | 4.900 | 4.920 | 182,293 | -0.16(-3.15%) |
Sep 05, 2006 | 5.110 | 5.190 | 5.030 | 5.080 | 79,591 | -0.05(-0.97%) |
Sep 01, 2006 | 5.110 | 5.200 | 5.020 | 5.130 | 64,292 | +0.05(+0.98%) |
Aug 31, 2006 | 5.140 | 5.210 | 5.040 | 5.080 | 262,645 | -0.03(-0.59%) |
Aug 30, 2006 | 5.100 | 5.180 | 4.940 | 5.110 | 53,541 | -0.01(-0.20%) |
Aug 29, 2006 | 5.130 | 5.160 | 5.000 | 5.120 | 84,093 | +0.04(+0.79%) |
Aug 28, 2006 | 4.920 | 5.120 | 4.920 | 5.080 | 93,777 | +0.13(+2.63%) |
Aug 25, 2006 | 4.970 | 5.090 | 4.880 | 4.950 | 145,625 | -0.07(-1.39%) |
Aug 24, 2006 | 5.030 | 5.050 | 4.900 | 5.020 | 58,383 | -0.01(-0.20%) |
Aug 23, 2006 | 5.120 | 5.120 | 4.970 | 5.030 | 20,127 | -0.11(-2.14%) |
Aug 22, 2006 | 5.100 | 5.190 | 4.970 | 5.140 | 31,222 | +0.06(+1.18%) |
Aug 21, 2006 | 5.240 | 5.240 | 5.040 | 5.080 | 55,945 | -0.17(-3.24%) |
Aug 18, 2006 | 5.200 | 5.250 | 5.080 | 5.250 | 61,569 | +0.09(+1.74%) |
Aug 17, 2006 | 5.190 | 5.260 | 5.100 | 5.160 | 72,709 | -0.02(-0.39%) |
Aug 16, 2006 | 5.150 | 5.230 | 5.090 | 5.180 | 64,381 | +0.08(+1.57%) |
Aug 15, 2006 | 5.010 | 5.200 | 5.000 | 5.100 | 80,010 | -0.01(-0.20%) |
Aug 14, 2006 | 5.240 | 5.240 | 4.690 | 5.110 | 88,397 | -0.08(-1.54%) |
Aug 11, 2006 | 5.200 | 5.310 | 5.070 | 5.190 | 52,580 | -0.04(-0.76%) |
Aug 10, 2006 | 5.150 | 5.290 | 4.910 | 5.230 | 75,160 | +0.14(+2.75%) |
Aug 09, 2006 | 5.400 | 5.400 | 4.970 | 5.090 | 166,462 | -0.23(-4.32%) |
Aug 08, 2006 | 5.170 | 5.430 | 5.150 | 5.320 | 120,854 | +0.14(+2.70%) |
Aug 07, 2006 | 5.380 | 5.380 | 5.150 | 5.180 | 80,623 | -0.17(-3.18%) |
Aug 04, 2006 | 5.190 | 5.430 | 5.080 | 5.350 | 98,978 | +0.22(+4.29%) |
Aug 03, 2006 | 5.060 | 5.180 | 5.000 | 5.130 | 129,931 | +0.02(+0.39%) |
Aug 02, 2006 | 5.290 | 5.480 | 5.000 | 5.110 | 125,659 | -0.14(-2.67%) |
Aug 01, 2006 | 5.150 | 5.280 | 5.110 | 5.250 | 140,794 | +0.09(+1.74%) |
Jul 31, 2006 | 5.060 | 5.320 | 5.020 | 5.160 | 95,481 | +0.13(+2.58%) |
Jul 28, 2006 | 5.160 | 5.230 | 4.950 | 5.030 | 111,132 | -0.06(-1.18%) |
Jul 27, 2006 | 5.200 | 5.200 | 4.940 | 5.090 | 141,638 | -0.21(-3.96%) |
Jul 26, 2006 | 5.160 | 5.330 | 5.080 | 5.300 | 114,884 | +0.15(+2.91%) |
Jul 25, 2006 | 4.850 | 5.250 | 4.850 | 5.150 | 177,297 | +0.26(+5.32%) |
Jul 24, 2006 | 4.830 | 4.960 | 4.770 | 4.890 | 132,917 | +0.06(+1.24%) |
Jul 21, 2006 | 4.920 | 4.950 | 4.770 | 4.830 | 79,853 | -0.08(-1.63%) |
Jul 20, 2006 | 5.040 | 5.040 | 4.900 | 4.910 | 63,784 | -0.11(-2.19%) |
Jul 19, 2006 | 4.850 | 5.110 | 4.770 | 5.020 | 160,949 | +0.15(+3.08%) |
Jul 18, 2006 | 5.060 | 5.080 | 4.710 | 4.870 | 153,354 | -0.17(-3.37%) |
Jul 17, 2006 | 5.100 | 5.140 | 4.950 | 5.040 | 117,994 | -0.09(-1.75%) |
Jul 14, 2006 | 5.450 | 5.450 | 5.050 | 5.130 | 165,118 | -0.34(-6.22%) |
Jul 13, 2006 | 5.560 | 5.650 | 5.430 | 5.470 | 104,374 | -0.21(-3.70%) |
Jul 12, 2006 | 5.780 | 5.850 | 5.640 | 5.680 | 142,510 | -0.10(-1.73%) |
Jul 11, 2006 | 5.580 | 5.820 | 5.520 | 5.780 | 110,571 | +0.13(+2.30%) |
Jul 10, 2006 | 5.850 | 5.850 | 5.550 | 5.650 | 199,286 | +0.03(+0.53%) |
Jul 07, 2006 | 5.670 | 5.760 | 5.560 | 5.620 | 267,059 | -0.02(-0.35%) |
Jul 06, 2006 | 5.480 | 5.670 | 5.480 | 5.640 | 294,286 | +0.18(+3.30%) |
Jul 05, 2006 | 5.400 | 5.500 | 4.990 | 5.460 | 325,036 | +0.01(+0.18%) |