Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.120 | 9.450 | 9.020 | 9.430 | 262,555 | +0.36(+3.97%) |
Jun 28, 2007 | 9.230 | 9.230 | 9.040 | 9.070 | 230,924 | -0.14(-1.52%) |
Jun 27, 2007 | 9.160 | 9.210 | 9.010 | 9.210 | 150,137 | +0.00(+0.00%) |
Jun 26, 2007 | 8.850 | 9.375 | 8.730 | 9.210 | 486,521 | +0.43(+4.90%) |
Jun 25, 2007 | 8.980 | 9.040 | 8.650 | 8.780 | 314,606 | -0.20(-2.23%) |
Jun 22, 2007 | 8.990 | 9.040 | 8.760 | 8.980 | 314,373 | -0.05(-0.55%) |
Jun 21, 2007 | 9.090 | 9.130 | 8.900 | 9.030 | 125,092 | -0.10(-1.10%) |
Jun 20, 2007 | 9.400 | 9.400 | 9.100 | 9.130 | 143,800 | -0.23(-2.46%) |
Jun 19, 2007 | 9.170 | 9.460 | 9.090 | 9.360 | 122,500 | +0.12(+1.30%) |
Jun 18, 2007 | 9.240 | 9.300 | 9.171 | 9.240 | 164,100 | -0.11(-1.18%) |
Jun 15, 2007 | 9.350 | 9.470 | 9.170 | 9.350 | 497,500 | +0.19(+2.07%) |
Jun 14, 2007 | 9.200 | 9.230 | 9.140 | 9.160 | 125,500 | -0.06(-0.65%) |
Jun 13, 2007 | 9.100 | 9.270 | 9.030 | 9.220 | 89,800 | +0.14(+1.54%) |
Jun 12, 2007 | 9.130 | 9.270 | 9.000 | 9.080 | 508,600 | -0.10(-1.09%) |
Jun 11, 2007 | 9.230 | 9.230 | 9.010 | 9.180 | 118,110 | -0.05(-0.54%) |
Jun 08, 2007 | 8.930 | 9.270 | 8.890 | 9.230 | 128,772 | +0.29(+3.24%) |
Jun 07, 2007 | 9.170 | 9.170 | 8.910 | 8.940 | 161,020 | -0.26(-2.83%) |
Jun 06, 2007 | 9.040 | 9.200 | 8.900 | 9.200 | 147,684 | +0.12(+1.32%) |
Jun 05, 2007 | 9.030 | 9.120 | 8.910 | 9.080 | 180,599 | -0.01(-0.11%) |
Jun 04, 2007 | 9.100 | 9.140 | 8.980 | 9.090 | 231,524 | -0.04(-0.44%) |
Jun 01, 2007 | 8.890 | 9.260 | 8.870 | 9.130 | 255,349 | +0.26(+2.93%) |
May 31, 2007 | 8.700 | 8.870 | 8.510 | 8.870 | 224,348 | +0.22(+2.54%) |
May 30, 2007 | 8.480 | 8.810 | 8.280 | 8.650 | 299,720 | +0.10(+1.17%) |
May 29, 2007 | 8.600 | 8.600 | 8.480 | 8.550 | 186,440 | -0.04(-0.47%) |
May 25, 2007 | 8.520 | 8.620 | 8.360 | 8.590 | 123,567 | +0.07(+0.82%) |
May 24, 2007 | 8.470 | 8.620 | 8.320 | 8.520 | 248,561 | +0.01(+0.12%) |
May 23, 2007 | 8.260 | 8.560 | 8.230 | 8.510 | 286,404 | +0.19(+2.28%) |
May 22, 2007 | 8.240 | 8.400 | 8.200 | 8.320 | 183,455 | +0.05(+0.60%) |
May 21, 2007 | 8.140 | 8.302 | 8.102 | 8.270 | 201,035 | +0.09(+1.10%) |
May 18, 2007 | 8.290 | 8.290 | 8.060 | 8.180 | 248,723 | -0.07(-0.85%) |
May 17, 2007 | 7.820 | 8.330 | 7.800 | 8.250 | 497,990 | +0.43(+5.50%) |
May 16, 2007 | 7.810 | 7.840 | 7.662 | 7.820 | 139,580 | +0.02(+0.26%) |
May 15, 2007 | 8.010 | 8.080 | 7.700 | 7.800 | 217,124 | -0.24(-2.99%) |
May 14, 2007 | 8.250 | 8.270 | 7.980 | 8.040 | 240,152 | -0.18(-2.19%) |
May 11, 2007 | 8.030 | 8.220 | 7.990 | 8.220 | 165,049 | +0.22(+2.75%) |
May 10, 2007 | 8.110 | 8.200 | 8.000 | 8.000 | 132,610 | -0.15(-1.84%) |
May 09, 2007 | 8.130 | 8.200 | 8.120 | 8.150 | 124,615 | -0.06(-0.73%) |
May 08, 2007 | 8.250 | 8.290 | 8.150 | 8.210 | 268,603 | -0.05(-0.61%) |
May 07, 2007 | 8.020 | 8.290 | 8.020 | 8.260 | 205,341 | +0.25(+3.12%) |
May 04, 2007 | 7.970 | 8.030 | 7.970 | 8.010 | 197,710 | +0.00(+0.00%) |
May 03, 2007 | 8.150 | 8.220 | 7.990 | 8.010 | 131,431 | -0.14(-1.72%) |
May 02, 2007 | 8.150 | 8.250 | 8.100 | 8.150 | 225,513 | -0.01(-0.12%) |
May 01, 2007 | 8.080 | 8.180 | 7.840 | 8.160 | 389,913 | +0.07(+0.87%) |
Apr 30, 2007 | 8.230 | 8.390 | 7.960 | 8.090 | 523,988 | -0.09(-1.10%) |
Apr 27, 2007 | 8.310 | 8.500 | 8.120 | 8.180 | 429,499 | -0.17(-2.04%) |
Apr 26, 2007 | 8.400 | 8.810 | 8.280 | 8.350 | 501,068 | +0.04(+0.48%) |
Apr 25, 2007 | 8.130 | 8.350 | 8.000 | 8.310 | 591,128 | +0.26(+3.23%) |
Apr 24, 2007 | 8.170 | 8.260 | 7.980 | 8.050 | 337,527 | -0.07(-0.86%) |
Apr 23, 2007 | 8.080 | 8.230 | 7.950 | 8.120 | 346,142 | +0.04(+0.50%) |
Apr 20, 2007 | 8.330 | 8.360 | 7.980 | 8.080 | 285,584 | -0.13(-1.58%) |
Apr 19, 2007 | 8.420 | 8.420 | 8.150 | 8.210 | 184,706 | -0.27(-3.18%) |
Apr 18, 2007 | 8.550 | 8.560 | 8.390 | 8.480 | 150,209 | -0.07(-0.82%) |
Apr 17, 2007 | 8.430 | 8.580 | 8.310 | 8.550 | 189,287 | +0.10(+1.18%) |
Apr 16, 2007 | 8.560 | 8.560 | 8.420 | 8.450 | 160,148 | -0.05(-0.59%) |
Apr 13, 2007 | 8.320 | 8.510 | 8.310 | 8.500 | 219,225 | +0.19(+2.29%) |
Apr 12, 2007 | 8.250 | 8.330 | 8.100 | 8.310 | 133,551 | +0.07(+0.85%) |
Apr 11, 2007 | 7.950 | 8.310 | 7.910 | 8.240 | 381,207 | +0.32(+4.04%) |
Apr 10, 2007 | 7.790 | 7.990 | 7.790 | 7.920 | 119,726 | +0.12(+1.54%) |
Apr 09, 2007 | 7.880 | 7.940 | 7.770 | 7.800 | 239,668 | -0.08(-1.02%) |
Apr 05, 2007 | 7.960 | 7.960 | 7.860 | 7.880 | 116,035 | -0.11(-1.38%) |
Apr 04, 2007 | 7.940 | 8.000 | 7.860 | 7.990 | 151,048 | +0.08(+1.01%) |
Apr 03, 2007 | 8.000 | 8.010 | 7.860 | 7.910 | 146,715 | -0.07(-0.88%) |
Apr 02, 2007 | 7.810 | 8.010 | 7.780 | 7.980 | 151,380 | +0.20(+2.57%) |
Mar 30, 2007 | 7.750 | 7.830 | 7.690 | 7.780 | 132,862 | +0.02(+0.26%) |
Mar 29, 2007 | 7.860 | 7.860 | 7.600 | 7.760 | 122,869 | -0.02(-0.26%) |
Mar 28, 2007 | 7.830 | 7.860 | 7.700 | 7.780 | 304,984 | -0.07(-0.89%) |
Mar 27, 2007 | 7.820 | 7.930 | 7.770 | 7.850 | 138,175 | -0.03(-0.38%) |
Mar 26, 2007 | 7.900 | 8.000 | 7.720 | 7.880 | 224,066 | -0.04(-0.51%) |
Mar 23, 2007 | 7.800 | 7.970 | 7.710 | 7.920 | 249,053 | +0.16(+2.06%) |
Mar 22, 2007 | 7.450 | 7.790 | 7.450 | 7.760 | 355,015 | +0.40(+5.43%) |
Mar 21, 2007 | 7.300 | 7.430 | 7.200 | 7.360 | 81,620 | +0.08(+1.10%) |
Mar 20, 2007 | 7.170 | 7.290 | 7.110 | 7.280 | 80,134 | +0.12(+1.68%) |
Mar 19, 2007 | 7.110 | 7.320 | 7.010 | 7.160 | 159,675 | +0.11(+1.56%) |
Mar 16, 2007 | 7.340 | 7.340 | 7.020 | 7.050 | 292,874 | -0.30(-4.08%) |
Mar 15, 2007 | 7.220 | 7.410 | 7.220 | 7.350 | 211,899 | +0.15(+2.08%) |
Mar 14, 2007 | 7.200 | 7.360 | 7.170 | 7.200 | 178,580 | +0.01(+0.14%) |
Mar 13, 2007 | 7.710 | 7.690 | 7.170 | 7.190 | 230,320 | -0.52(-6.74%) |
Mar 12, 2007 | 7.580 | 7.710 | 7.541 | 7.710 | 147,823 | +0.13(+1.72%) |
Mar 09, 2007 | 7.450 | 7.600 | 7.390 | 7.580 | 277,733 | +0.15(+2.02%) |
Mar 08, 2007 | 7.670 | 7.740 | 7.380 | 7.430 | 258,291 | -0.20(-2.62%) |
Mar 07, 2007 | 7.740 | 7.810 | 7.570 | 7.630 | 485,345 | -0.12(-1.55%) |
Mar 06, 2007 | 7.250 | 7.870 | 7.250 | 7.750 | 629,817 | +0.60(+8.39%) |
Mar 05, 2007 | 7.350 | 7.500 | 7.150 | 7.150 | 230,081 | -0.49(-6.41%) |
Mar 02, 2007 | 7.510 | 7.920 | 7.510 | 7.640 | 687,909 | +0.03(+0.39%) |
Mar 01, 2007 | 7.150 | 7.610 | 7.000 | 7.610 | 412,625 | +0.30(+4.10%) |
Feb 28, 2007 | 7.290 | 7.420 | 6.740 | 7.310 | 491,302 | -0.04(-0.54%) |
Feb 27, 2007 | 7.410 | 7.530 | 7.100 | 7.350 | 329,118 | -0.29(-3.80%) |
Feb 26, 2007 | 7.800 | 7.800 | 7.500 | 7.640 | 229,455 | -0.17(-2.18%) |
Feb 23, 2007 | 7.700 | 7.850 | 7.520 | 7.810 | 1,130,879 | +0.08(+1.03%) |
Feb 22, 2007 | 7.510 | 7.800 | 7.510 | 7.730 | 623,022 | +0.21(+2.79%) |
Feb 21, 2007 | 7.220 | 7.560 | 7.170 | 7.520 | 258,056 | +0.30(+4.16%) |
Feb 20, 2007 | 6.910 | 7.240 | 6.900 | 7.220 | 285,126 | +0.24(+3.44%) |
Feb 16, 2007 | 7.050 | 7.090 | 6.960 | 6.980 | 198,947 | -0.09(-1.27%) |
Feb 15, 2007 | 6.820 | 7.230 | 6.810 | 7.070 | 412,208 | +0.16(+2.32%) |
Feb 14, 2007 | 6.910 | 7.020 | 6.590 | 6.910 | 973,340 | -0.60(-7.99%) |
Feb 13, 2007 | 7.650 | 7.650 | 7.480 | 7.510 | 351,159 | -0.09(-1.18%) |
Feb 12, 2007 | 7.580 | 7.750 | 7.530 | 7.600 | 212,251 | +0.04(+0.53%) |
Feb 09, 2007 | 7.770 | 7.800 | 7.510 | 7.560 | 288,806 | -0.18(-2.33%) |
Feb 08, 2007 | 7.480 | 7.740 | 7.370 | 7.740 | 318,638 | +0.28(+3.75%) |
Feb 07, 2007 | 7.500 | 7.520 | 7.300 | 7.460 | 284,622 | -0.01(-0.13%) |
Feb 06, 2007 | 7.250 | 7.580 | 7.164 | 7.470 | 421,746 | +0.28(+3.89%) |
Feb 05, 2007 | 7.060 | 7.230 | 7.000 | 7.190 | 317,239 | +0.08(+1.13%) |
Feb 02, 2007 | 7.160 | 7.200 | 7.050 | 7.110 | 278,112 | -0.03(-0.42%) |
Feb 01, 2007 | 7.120 | 7.150 | 6.980 | 7.140 | 213,704 | +0.08(+1.13%) |
Jan 31, 2007 | 6.990 | 7.200 | 6.840 | 7.060 | 296,194 | +0.05(+0.71%) |
Jan 30, 2007 | 6.900 | 7.030 | 6.860 | 7.010 | 312,927 | +0.11(+1.59%) |
Jan 29, 2007 | 6.820 | 6.930 | 6.720 | 6.900 | 343,285 | +0.08(+1.17%) |
Jan 26, 2007 | 6.790 | 6.845 | 6.660 | 6.820 | 251,138 | +0.07(+1.04%) |
Jan 25, 2007 | 6.570 | 6.900 | 6.570 | 6.750 | 548,912 | +0.10(+1.50%) |
Jan 24, 2007 | 6.520 | 6.880 | 6.520 | 6.650 | 1,104,069 | +0.19(+2.94%) |
Jan 23, 2007 | 6.220 | 6.460 | 6.220 | 6.460 | 183,403 | +0.22(+3.53%) |
Jan 22, 2007 | 6.290 | 6.300 | 6.210 | 6.240 | 113,780 | -0.02(-0.32%) |
Jan 19, 2007 | 6.150 | 6.270 | 6.140 | 6.260 | 92,532 | +0.11(+1.79%) |
Jan 18, 2007 | 6.230 | 6.260 | 6.120 | 6.150 | 130,493 | -0.05(-0.81%) |
Jan 17, 2007 | 6.150 | 6.240 | 6.140 | 6.200 | 97,921 | +0.05(+0.81%) |
Jan 16, 2007 | 6.040 | 6.210 | 6.030 | 6.150 | 212,060 | +0.11(+1.82%) |
Jan 12, 2007 | 6.000 | 6.130 | 5.990 | 6.040 | 210,917 | +0.04(+0.67%) |
Jan 11, 2007 | 5.980 | 6.100 | 5.950 | 6.000 | 180,934 | +0.03(+0.50%) |
Jan 10, 2007 | 5.930 | 6.050 | 5.840 | 5.970 | 356,640 | -0.04(-0.67%) |
Jan 09, 2007 | 6.100 | 6.160 | 5.880 | 6.010 | 257,864 | -0.11(-1.80%) |
Jan 08, 2007 | 6.190 | 6.240 | 6.110 | 6.120 | 127,132 | -0.04(-0.65%) |
Jan 05, 2007 | 6.350 | 6.360 | 6.150 | 6.160 | 236,551 | -0.24(-3.75%) |
Jan 04, 2007 | 6.210 | 6.490 | 6.130 | 6.400 | 213,296 | +0.20(+3.23%) |
Jan 03, 2007 | 6.190 | 6.500 | 6.130 | 6.200 | 416,562 | +0.04(+0.65%) |
Dec 29, 2006 | 6.130 | 6.290 | 6.080 | 6.160 | 216,041 | +0.00(+0.00%) |
Dec 28, 2006 | 6.280 | 6.280 | 6.080 | 6.160 | 178,906 | -0.14(-2.22%) |
Dec 27, 2006 | 6.080 | 6.350 | 5.900 | 6.300 | 164,131 | +0.25(+4.13%) |
Dec 26, 2006 | 5.900 | 6.080 | 5.830 | 6.050 | 96,355 | +0.13(+2.20%) |
Dec 22, 2006 | 5.970 | 5.970 | 5.880 | 5.920 | 60,126 | -0.04(-0.67%) |
Dec 21, 2006 | 5.900 | 6.010 | 5.900 | 5.960 | 148,369 | +0.01(+0.17%) |
Dec 20, 2006 | 5.850 | 6.000 | 5.820 | 5.950 | 185,321 | +0.13(+2.23%) |
Dec 19, 2006 | 5.970 | 5.970 | 5.750 | 5.820 | 137,613 | -0.13(-2.18%) |
Dec 18, 2006 | 6.030 | 6.030 | 5.830 | 5.950 | 220,470 | -0.03(-0.50%) |
Dec 15, 2006 | 6.110 | 6.280 | 5.970 | 5.980 | 295,484 | -0.15(-2.45%) |
Dec 14, 2006 | 6.000 | 6.190 | 5.940 | 6.130 | 254,649 | +0.10(+1.66%) |
Dec 13, 2006 | 6.080 | 6.100 | 5.950 | 6.030 | 169,280 | -0.05(-0.82%) |
Dec 12, 2006 | 5.750 | 6.180 | 5.740 | 6.080 | 1,576,441 | +0.39(+6.85%) |
Dec 11, 2006 | 5.630 | 5.700 | 5.590 | 5.690 | 344,785 | +0.08(+1.43%) |
Dec 08, 2006 | 5.530 | 5.650 | 5.530 | 5.610 | 231,088 | +0.10(+1.81%) |
Dec 07, 2006 | 5.530 | 5.580 | 5.460 | 5.510 | 493,884 | -0.04(-0.72%) |
Dec 06, 2006 | 5.600 | 5.640 | 5.510 | 5.550 | 137,527 | -0.06(-1.07%) |
Dec 05, 2006 | 5.690 | 5.690 | 5.590 | 5.610 | 331,497 | -0.04(-0.71%) |
Dec 04, 2006 | 5.640 | 5.690 | 5.590 | 5.650 | 225,281 | -0.01(-0.18%) |
Dec 01, 2006 | 5.640 | 5.660 | 5.590 | 5.660 | 305,806 | +0.04(+0.71%) |
Nov 30, 2006 | 5.420 | 5.650 | 5.380 | 5.620 | 185,600 | +0.25(+4.66%) |
Nov 29, 2006 | 5.210 | 5.380 | 5.200 | 5.370 | 119,204 | +0.16(+3.07%) |
Nov 28, 2006 | 5.280 | 5.320 | 5.120 | 5.210 | 172,310 | -0.05(-0.95%) |
Nov 27, 2006 | 5.460 | 5.460 | 5.260 | 5.260 | 282,770 | -0.20(-3.66%) |
Nov 24, 2006 | 5.510 | 5.520 | 5.410 | 5.460 | 90,837 | -0.09(-1.62%) |
Nov 22, 2006 | 5.650 | 5.670 | 5.510 | 5.550 | 206,282 | -0.12(-2.12%) |
Nov 21, 2006 | 5.790 | 5.790 | 5.540 | 5.670 | 423,692 | -0.13(-2.24%) |
Nov 20, 2006 | 5.680 | 5.830 | 5.680 | 5.800 | 212,973 | +0.13(+2.29%) |
Nov 17, 2006 | 5.480 | 5.680 | 5.300 | 5.670 | 194,794 | +0.19(+3.47%) |
Nov 16, 2006 | 5.600 | 5.600 | 5.440 | 5.480 | 151,292 | -0.09(-1.62%) |
Nov 15, 2006 | 5.500 | 5.610 | 5.500 | 5.570 | 117,668 | +0.07(+1.27%) |
Nov 14, 2006 | 5.510 | 5.580 | 5.340 | 5.500 | 207,285 | -0.03(-0.54%) |
Nov 13, 2006 | 5.880 | 5.900 | 5.510 | 5.530 | 205,948 | -0.34(-5.79%) |
Nov 10, 2006 | 5.310 | 5.930 | 5.290 | 5.870 | 242,750 | +0.56(+10.55%) |
Nov 09, 2006 | 5.270 | 5.390 | 5.150 | 5.310 | 173,955 | +0.02(+0.38%) |
Nov 08, 2006 | 5.150 | 5.290 | 5.150 | 5.290 | 128,795 | +0.11(+2.12%) |
Nov 07, 2006 | 5.110 | 5.250 | 5.110 | 5.180 | 184,608 | +0.05(+0.97%) |
Nov 06, 2006 | 5.150 | 5.250 | 5.080 | 5.130 | 186,765 | -0.10(-1.91%) |
Nov 03, 2006 | 5.350 | 5.390 | 5.230 | 5.230 | 92,540 | -0.13(-2.43%) |
Nov 02, 2006 | 5.490 | 5.536 | 5.300 | 5.360 | 175,081 | -0.19(-3.42%) |
Nov 01, 2006 | 5.550 | 5.750 | 5.500 | 5.550 | 200,456 | +0.03(+0.54%) |
Oct 31, 2006 | 5.600 | 5.650 | 5.510 | 5.520 | 105,688 | -0.08(-1.43%) |
Oct 30, 2006 | 5.530 | 5.600 | 5.400 | 5.600 | 112,982 | +0.09(+1.63%) |
Oct 27, 2006 | 5.580 | 5.640 | 5.470 | 5.510 | 104,898 | -0.05(-0.90%) |
Oct 26, 2006 | 5.610 | 5.960 | 5.550 | 5.560 | 255,076 | -0.02(-0.36%) |
Oct 25, 2006 | 5.390 | 5.580 | 5.360 | 5.580 | 158,583 | +0.30(+5.68%) |
Oct 24, 2006 | 5.360 | 5.400 | 5.270 | 5.280 | 148,906 | -0.12(-2.22%) |
Oct 23, 2006 | 5.500 | 5.500 | 5.360 | 5.400 | 241,908 | -0.04(-0.74%) |
Oct 20, 2006 | 5.610 | 5.610 | 5.400 | 5.440 | 141,591 | -0.14(-2.51%) |
Oct 19, 2006 | 5.480 | 5.620 | 5.470 | 5.580 | 154,219 | +0.10(+1.82%) |
Oct 18, 2006 | 5.300 | 5.490 | 5.300 | 5.480 | 145,058 | +0.20(+3.79%) |
Oct 17, 2006 | 5.300 | 5.330 | 5.130 | 5.280 | 248,001 | -0.05(-0.94%) |
Oct 16, 2006 | 5.240 | 5.350 | 5.210 | 5.330 | 219,955 | +0.08(+1.52%) |
Oct 13, 2006 | 5.060 | 5.250 | 5.050 | 5.250 | 113,490 | +0.18(+3.55%) |
Oct 12, 2006 | 5.110 | 5.250 | 5.010 | 5.070 | 188,919 | +0.01(+0.20%) |
Oct 11, 2006 | 5.150 | 5.170 | 5.030 | 5.060 | 92,676 | -0.07(-1.36%) |
Oct 10, 2006 | 5.250 | 5.270 | 5.020 | 5.130 | 97,112 | -0.12(-2.29%) |
Oct 09, 2006 | 5.150 | 5.279 | 5.150 | 5.250 | 76,588 | +0.11(+2.14%) |
Oct 06, 2006 | 5.250 | 5.290 | 5.140 | 5.140 | 59,408 | -0.15(-2.84%) |
Oct 05, 2006 | 5.030 | 5.290 | 5.030 | 5.290 | 81,356 | +0.22(+4.34%) |
Oct 04, 2006 | 5.080 | 5.110 | 5.030 | 5.070 | 77,153 | -0.05(-0.98%) |
Oct 03, 2006 | 5.020 | 5.170 | 5.000 | 5.120 | 126,317 | +0.12(+2.40%) |
Oct 02, 2006 | 5.230 | 5.230 | 4.940 | 5.000 | 166,864 | -0.26(-4.94%) |
Sep 29, 2006 | 5.240 | 5.290 | 5.240 | 5.260 | 115,277 | +0.00(+0.00%) |
Sep 28, 2006 | 5.280 | 5.300 | 5.210 | 5.260 | 138,360 | +0.03(+0.57%) |
Sep 27, 2006 | 5.170 | 5.280 | 5.170 | 5.230 | 128,477 | +0.03(+0.58%) |
Sep 26, 2006 | 5.350 | 5.350 | 5.170 | 5.200 | 117,148 | -0.12(-2.26%) |
Sep 25, 2006 | 5.180 | 5.340 | 5.160 | 5.320 | 140,120 | +0.17(+3.30%) |
Sep 22, 2006 | 5.390 | 5.390 | 5.150 | 5.150 | 93,261 | -0.28(-5.16%) |
Sep 21, 2006 | 5.450 | 5.530 | 5.410 | 5.430 | 263,432 | +0.01(+0.18%) |
Sep 20, 2006 | 5.340 | 5.440 | 5.260 | 5.420 | 105,649 | +0.14(+2.65%) |
Sep 19, 2006 | 5.410 | 5.450 | 5.250 | 5.280 | 172,655 | -0.13(-2.40%) |
Sep 18, 2006 | 5.110 | 5.410 | 5.110 | 5.410 | 142,562 | +0.29(+5.66%) |
Sep 15, 2006 | 5.320 | 5.337 | 5.110 | 5.120 | 314,797 | -0.17(-3.21%) |
Sep 14, 2006 | 5.290 | 5.370 | 5.210 | 5.290 | 189,975 | -0.07(-1.31%) |
Sep 13, 2006 | 5.360 | 5.520 | 5.290 | 5.360 | 289,737 | -0.03(-0.56%) |
Sep 12, 2006 | 5.140 | 5.540 | 5.130 | 5.390 | 339,604 | +0.25(+4.86%) |
Sep 11, 2006 | 4.940 | 5.140 | 4.910 | 5.140 | 121,107 | +0.19(+3.84%) |
Sep 08, 2006 | 4.910 | 4.950 | 4.780 | 4.950 | 121,356 | +0.08(+1.64%) |
Sep 07, 2006 | 4.840 | 4.930 | 4.840 | 4.870 | 138,100 | -0.05(-1.02%) |
Sep 06, 2006 | 4.980 | 4.990 | 4.860 | 4.920 | 94,815 | -0.03(-0.61%) |
Sep 05, 2006 | 4.750 | 5.000 | 4.740 | 4.950 | 195,437 | +0.23(+4.87%) |
Sep 01, 2006 | 4.600 | 4.730 | 4.590 | 4.720 | 91,042 | +0.11(+2.39%) |
Aug 31, 2006 | 4.630 | 4.740 | 4.570 | 4.610 | 135,575 | +0.03(+0.66%) |
Aug 30, 2006 | 4.640 | 4.650 | 4.570 | 4.580 | 111,610 | +0.02(+0.44%) |
Aug 29, 2006 | 4.390 | 4.580 | 4.390 | 4.560 | 120,811 | +0.15(+3.40%) |
Aug 28, 2006 | 4.400 | 4.460 | 4.350 | 4.410 | 107,662 | +0.06(+1.38%) |
Aug 25, 2006 | 4.420 | 4.500 | 4.330 | 4.350 | 177,754 | -0.11(-2.47%) |
Aug 24, 2006 | 4.560 | 4.620 | 4.430 | 4.460 | 248,797 | -0.07(-1.55%) |
Aug 23, 2006 | 4.630 | 4.730 | 4.520 | 4.530 | 405,429 | -0.11(-2.37%) |
Aug 22, 2006 | 4.600 | 4.700 | 4.600 | 4.640 | 230,831 | +0.02(+0.43%) |
Aug 21, 2006 | 4.810 | 4.850 | 4.620 | 4.620 | 153,095 | -0.18(-3.75%) |
Aug 18, 2006 | 4.640 | 4.800 | 4.510 | 4.800 | 407,089 | +0.19(+4.12%) |
Aug 17, 2006 | 4.600 | 4.700 | 4.510 | 4.610 | 209,053 | -0.01(-0.22%) |
Aug 16, 2006 | 4.660 | 4.730 | 4.570 | 4.620 | 223,443 | -0.03(-0.65%) |
Aug 15, 2006 | 4.770 | 4.770 | 4.580 | 4.650 | 199,282 | -0.04(-0.85%) |
Aug 14, 2006 | 4.770 | 4.940 | 4.670 | 4.690 | 234,325 | -0.07(-1.47%) |
Aug 11, 2006 | 5.050 | 5.050 | 4.740 | 4.760 | 260,122 | -0.29(-5.74%) |
Aug 10, 2006 | 5.410 | 5.410 | 5.000 | 5.050 | 778,894 | -0.80(-13.68%) |
Aug 09, 2006 | 5.770 | 6.080 | 5.770 | 5.850 | 174,784 | +0.15(+2.63%) |
Aug 08, 2006 | 5.650 | 5.790 | 5.610 | 5.700 | 68,504 | +0.07(+1.24%) |
Aug 07, 2006 | 5.730 | 5.760 | 5.600 | 5.630 | 73,939 | -0.09(-1.57%) |
Aug 04, 2006 | 5.770 | 5.930 | 5.690 | 5.720 | 90,697 | +0.01(+0.18%) |
Aug 03, 2006 | 5.520 | 6.070 | 5.480 | 5.710 | 302,885 | +0.13(+2.33%) |
Aug 02, 2006 | 5.640 | 5.670 | 5.490 | 5.580 | 161,999 | -0.01(-0.18%) |
Aug 01, 2006 | 5.670 | 5.720 | 5.490 | 5.590 | 181,109 | -0.13(-2.27%) |
Jul 31, 2006 | 5.610 | 5.740 | 5.550 | 5.720 | 112,774 | +0.13(+2.33%) |
Jul 28, 2006 | 5.530 | 5.630 | 5.470 | 5.590 | 92,612 | +0.12(+2.19%) |
Jul 27, 2006 | 5.580 | 5.630 | 5.360 | 5.470 | 89,839 | -0.11(-1.97%) |
Jul 26, 2006 | 5.540 | 5.700 | 5.420 | 5.580 | 89,018 | -0.01(-0.18%) |
Jul 25, 2006 | 5.500 | 5.730 | 5.420 | 5.590 | 98,014 | +0.11(+2.01%) |
Jul 24, 2006 | 5.630 | 5.680 | 5.360 | 5.480 | 119,266 | -0.15(-2.66%) |
Jul 21, 2006 | 5.500 | 5.640 | 5.290 | 5.630 | 95,183 | +0.12(+2.18%) |
Jul 20, 2006 | 6.020 | 6.080 | 5.500 | 5.510 | 109,822 | -0.52(-8.62%) |
Jul 19, 2006 | 5.580 | 6.040 | 5.580 | 6.030 | 128,629 | +0.43(+7.68%) |
Jul 18, 2006 | 5.690 | 5.870 | 5.550 | 5.600 | 93,657 | -0.04(-0.71%) |
Jul 17, 2006 | 5.730 | 5.840 | 5.550 | 5.640 | 67,127 | -0.12(-2.08%) |
Jul 14, 2006 | 5.650 | 5.820 | 5.510 | 5.760 | 168,884 | +0.10(+1.77%) |
Jul 13, 2006 | 5.790 | 5.830 | 5.660 | 5.660 | 108,924 | -0.15(-2.58%) |
Jul 12, 2006 | 5.900 | 6.000 | 5.810 | 5.810 | 145,537 | -0.08(-1.36%) |
Jul 11, 2006 | 5.740 | 6.100 | 5.740 | 5.890 | 355,183 | +0.26(+4.62%) |
Jul 10, 2006 | 5.650 | 5.650 | 5.550 | 5.630 | 121,526 | -0.02(-0.35%) |
Jul 07, 2006 | 5.670 | 5.680 | 5.620 | 5.650 | 87,252 | -0.05(-0.88%) |
Jul 06, 2006 | 5.810 | 5.840 | 5.690 | 5.700 | 312,833 | -0.12(-2.06%) |
Jul 05, 2006 | 5.780 | 5.890 | 5.720 | 5.820 | 286,732 | -0.06(-1.02%) |