Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.082 | 5.422 | 5.082 | 5.230 | 9,945 | -0.05(-0.99%) |
Jul 30, 2007 | 5.265 | 5.283 | 4.986 | 5.283 | 6,079 | +0.02(+0.33%) |
Jul 27, 2007 | 5.073 | 5.309 | 4.855 | 5.265 | 14,719 | +0.03(+0.50%) |
Jul 26, 2007 | 5.213 | 5.361 | 5.056 | 5.239 | 17,963 | -0.03(-0.66%) |
Jul 25, 2007 | 5.168 | 5.274 | 5.143 | 5.274 | 6,825 | +0.05(+1.00%) |
Jul 24, 2007 | 5.387 | 5.474 | 5.213 | 5.222 | 2,925 | -0.12(-2.28%) |
Jul 23, 2007 | 5.143 | 5.344 | 5.134 | 5.344 | 3,602 | +0.21(+4.06%) |
Jul 20, 2007 | 5.204 | 5.335 | 5.135 | 5.135 | 5,047 | -0.17(-3.27%) |
Jul 19, 2007 | 5.352 | 5.396 | 5.248 | 5.309 | 2,391 | -0.08(-1.46%) |
Jul 18, 2007 | 5.352 | 5.405 | 5.222 | 5.387 | 6,882 | +0.05(+0.98%) |
Jul 17, 2007 | 5.161 | 5.387 | 5.134 | 5.335 | 10,090 | +0.10(+1.83%) |
Jul 16, 2007 | 5.274 | 5.344 | 5.100 | 5.239 | 24,816 | -0.09(-1.64%) |
Jul 13, 2007 | 5.361 | 5.570 | 5.265 | 5.326 | 10,663 | -0.02(-0.33%) |
Jul 12, 2007 | 5.326 | 5.361 | 5.291 | 5.344 | 2,186 | -0.02(-0.33%) |
Jul 11, 2007 | 5.361 | 5.457 | 5.291 | 5.361 | 7,456 | +0.06(+1.15%) |
Jul 10, 2007 | 5.753 | 5.762 | 5.291 | 5.300 | 13,783 | -0.42(-7.32%) |
Jul 09, 2007 | 5.640 | 5.806 | 5.431 | 5.718 | 9,940 | +0.12(+2.11%) |
Jul 06, 2007 | 5.483 | 5.780 | 5.396 | 5.600 | 11,310 | +0.04(+0.69%) |
Jul 05, 2007 | 5.561 | 5.623 | 5.553 | 5.562 | 12,536 | +0.02(+0.31%) |
Jul 03, 2007 | 5.474 | 5.666 | 5.413 | 5.544 | 6,085 | +0.10(+1.76%) |
Jul 02, 2007 | 5.440 | 5.474 | 5.387 | 5.448 | 3,268 | +0.10(+1.96%) |
Jun 29, 2007 | 5.535 | 5.535 | 5.274 | 5.344 | 6,544 | -0.17(-3.16%) |
Jun 28, 2007 | 5.841 | 5.841 | 5.518 | 5.518 | 10,750 | -0.17(-3.06%) |
Jun 27, 2007 | 5.614 | 5.753 | 5.579 | 5.692 | 8,693 | +0.04(+0.73%) |
Jun 26, 2007 | 5.753 | 5.875 | 5.509 | 5.651 | 19,351 | -0.07(-1.18%) |
Jun 25, 2007 | 5.753 | 6.050 | 5.579 | 5.719 | 71,431 | +0.14(+2.50%) |
Jun 22, 2007 | 5.004 | 5.980 | 4.934 | 5.579 | 76,108 | +0.51(+10.15%) |
Jun 21, 2007 | 5.222 | 5.230 | 4.960 | 5.065 | 11,227 | -0.16(-3.01%) |
Jun 20, 2007 | 4.986 | 5.222 | 4.951 | 5.222 | 7,685 | +0.17(+3.28%) |
Jun 19, 2007 | 4.969 | 5.134 | 4.934 | 5.056 | 6,309 | -0.10(-1.86%) |
Jun 18, 2007 | 5.128 | 5.152 | 4.934 | 5.152 | 4,244 | -0.01(-0.17%) |
Jun 15, 2007 | 4.978 | 5.213 | 4.978 | 5.161 | 14,454 | +0.25(+5.15%) |
Jun 14, 2007 | 5.047 | 5.073 | 4.908 | 4.908 | 5,965 | -0.06(-1.23%) |
Jun 13, 2007 | 5.047 | 5.143 | 4.873 | 4.969 | 2,753 | -0.13(-2.60%) |
Jun 12, 2007 | 4.918 | 5.134 | 4.838 | 5.102 | 16,404 | +0.13(+2.67%) |
Jun 11, 2007 | 5.073 | 5.213 | 4.873 | 4.969 | 10,553 | -0.05(-1.04%) |
Jun 08, 2007 | 5.152 | 5.213 | 4.838 | 5.021 | 19,354 | -0.08(-1.54%) |
Jun 07, 2007 | 4.864 | 5.213 | 4.864 | 5.100 | 24,318 | -0.03(-0.51%) |
Jun 06, 2007 | 4.951 | 5.181 | 4.847 | 5.126 | 16,519 | +0.12(+2.44%) |
Jun 05, 2007 | 4.742 | 5.004 | 4.742 | 5.004 | 5,416 | +0.04(+0.88%) |
Jun 04, 2007 | 4.751 | 4.960 | 4.733 | 4.960 | 6,791 | +0.21(+4.40%) |
Jun 01, 2007 | 4.838 | 5.021 | 4.751 | 4.751 | 10,631 | -0.17(-3.54%) |
May 31, 2007 | 5.012 | 5.082 | 4.925 | 4.925 | 1,768 | -0.10(-1.91%) |
May 30, 2007 | 5.108 | 5.117 | 4.925 | 5.021 | 12,423 | -0.02(-0.35%) |
May 29, 2007 | 5.056 | 5.169 | 4.969 | 5.039 | 9,228 | -0.02(-0.34%) |
May 25, 2007 | 4.925 | 5.056 | 4.917 | 5.056 | 12,504 | +0.14(+2.84%) |
May 24, 2007 | 4.934 | 4.934 | 4.838 | 4.917 | 13,995 | +0.01(+0.22%) |
May 23, 2007 | 4.899 | 4.960 | 4.882 | 4.906 | 5,056 | -0.03(-0.57%) |
May 22, 2007 | 4.960 | 4.969 | 4.925 | 4.934 | 4,932 | -0.02(-0.35%) |
May 21, 2007 | 4.882 | 5.134 | 4.794 | 4.951 | 21,334 | +0.07(+1.43%) |
May 18, 2007 | 4.812 | 4.882 | 4.803 | 4.882 | 3,934 | +0.00(+0.00%) |
May 17, 2007 | 4.855 | 4.882 | 4.847 | 4.882 | 10,152 | +0.03(+0.54%) |
May 16, 2007 | 4.481 | 4.873 | 4.481 | 4.855 | 15,541 | +0.17(+3.53%) |
May 15, 2007 | 4.664 | 4.725 | 4.664 | 4.690 | 3,488 | -0.02(-0.37%) |
May 14, 2007 | 4.707 | 4.803 | 4.655 | 4.707 | 5,937 | +0.02(+0.37%) |
May 11, 2007 | 4.725 | 4.786 | 4.690 | 4.690 | 1,606 | +0.03(+0.56%) |
May 10, 2007 | 4.729 | 4.786 | 4.664 | 4.664 | 1,118 | -0.10(-2.01%) |
May 09, 2007 | 4.690 | 4.760 | 4.664 | 4.760 | 1,835 | +0.10(+2.25%) |
May 08, 2007 | 4.751 | 4.786 | 4.585 | 4.655 | 18,746 | -0.05(-1.11%) |
May 07, 2007 | 4.742 | 4.760 | 4.707 | 4.707 | 6,653 | -0.03(-0.55%) |
May 04, 2007 | 4.699 | 4.768 | 4.550 | 4.733 | 207,512 | +0.03(+0.56%) |
May 03, 2007 | 4.611 | 4.768 | 4.611 | 4.707 | 13,059 | +0.04(+0.93%) |
May 02, 2007 | 4.542 | 4.707 | 4.542 | 4.664 | 4,239 | +0.12(+2.69%) |
May 01, 2007 | 4.594 | 4.699 | 4.542 | 4.542 | 8,649 | -0.09(-1.88%) |
Apr 30, 2007 | 4.803 | 4.810 | 4.629 | 4.629 | 12,009 | -0.21(-4.32%) |
Apr 27, 2007 | 4.799 | 4.847 | 4.799 | 4.838 | 3,429 | +0.04(+0.91%) |
Apr 26, 2007 | 4.716 | 4.898 | 4.672 | 4.794 | 22,208 | +0.12(+2.61%) |
Apr 25, 2007 | 4.733 | 4.838 | 4.629 | 4.672 | 11,196 | +0.05(+1.13%) |
Apr 24, 2007 | 4.577 | 4.882 | 4.577 | 4.620 | 18,047 | +0.08(+1.73%) |
Apr 23, 2007 | 4.533 | 4.681 | 4.533 | 4.542 | 15,095 | +0.01(+0.19%) |
Apr 20, 2007 | 4.598 | 4.603 | 4.533 | 4.533 | 3,326 | -0.09(-1.89%) |
Apr 19, 2007 | 4.559 | 4.707 | 4.559 | 4.620 | 2,294 | -0.02(-0.38%) |
Apr 18, 2007 | 4.611 | 4.716 | 4.542 | 4.638 | 5,081 | +0.03(+0.76%) |
Apr 17, 2007 | 4.612 | 4.612 | 4.603 | 4.603 | 2,294 | +0.06(+1.33%) |
Apr 16, 2007 | 4.568 | 4.568 | 4.542 | 4.542 | 688 | +0.01(+0.20%) |
Apr 13, 2007 | 4.498 | 4.655 | 4.472 | 4.533 | 5,248 | -0.03(-0.76%) |
Apr 12, 2007 | 4.542 | 4.733 | 4.446 | 4.568 | 8,693 | +0.03(+0.77%) |
Apr 11, 2007 | 4.629 | 4.629 | 4.533 | 4.533 | 12,852 | -0.14(-2.98%) |
Apr 10, 2007 | 4.620 | 4.803 | 4.620 | 4.672 | 10,574 | +0.04(+0.94%) |
Apr 09, 2007 | 4.655 | 4.838 | 4.629 | 4.629 | 12,907 | +0.01(+0.19%) |
Apr 05, 2007 | 4.707 | 4.882 | 4.620 | 4.620 | 14,280 | -0.08(-1.67%) |
Apr 04, 2007 | 4.620 | 4.707 | 4.620 | 4.699 | 1,795 | +0.05(+1.13%) |
Apr 03, 2007 | 4.638 | 4.707 | 4.638 | 4.646 | 4,703 | +0.03(+0.76%) |
Apr 02, 2007 | 4.594 | 4.707 | 4.568 | 4.611 | 6,184 | -0.08(-1.67%) |
Mar 30, 2007 | 5.082 | 5.082 | 4.481 | 4.690 | 32,797 | -0.35(-6.92%) |
Mar 29, 2007 | 4.489 | 5.317 | 4.481 | 5.039 | 76,654 | +0.57(+12.67%) |
Mar 28, 2007 | 4.498 | 4.498 | 4.446 | 4.472 | 3,883 | -0.01(-0.19%) |
Mar 27, 2007 | 4.376 | 4.481 | 4.376 | 4.481 | 4,491 | +0.07(+1.58%) |
Mar 26, 2007 | 4.428 | 4.489 | 4.376 | 4.411 | 10,072 | -0.06(-1.43%) |
Mar 23, 2007 | 4.481 | 4.498 | 4.402 | 4.475 | 5,999 | +0.03(+0.65%) |
Mar 22, 2007 | 4.495 | 4.568 | 4.446 | 4.446 | 4,376 | -0.02(-0.38%) |
Mar 21, 2007 | 4.393 | 4.467 | 4.393 | 4.463 | 6,112 | +0.08(+1.79%) |
Mar 20, 2007 | 4.411 | 4.428 | 4.376 | 4.385 | 7,061 | +0.01(+0.20%) |
Mar 19, 2007 | 4.385 | 4.472 | 4.376 | 4.376 | 1,764 | -0.01(-0.20%) |
Mar 16, 2007 | 4.559 | 4.559 | 4.385 | 4.385 | 1,720 | -0.10(-2.14%) |
Mar 15, 2007 | 4.385 | 4.542 | 4.367 | 4.481 | 4,473 | +0.07(+1.58%) |
Mar 14, 2007 | 4.367 | 4.454 | 4.350 | 4.411 | 5,457 | +0.03(+0.80%) |
Mar 13, 2007 | 4.519 | 4.620 | 4.350 | 4.376 | 23,814 | -0.14(-3.17%) |
Mar 12, 2007 | 4.519 | 4.519 | 4.519 | 4.519 | 229 | +0.03(+0.67%) |
Mar 09, 2007 | 4.568 | 4.594 | 4.489 | 4.489 | 1,376 | -0.06(-1.34%) |
Mar 08, 2007 | 4.507 | 4.559 | 4.498 | 4.550 | 1,794 | +0.06(+1.36%) |
Mar 07, 2007 | 4.489 | 4.725 | 4.472 | 4.489 | 4,473 | -0.01(-0.19%) |
Mar 06, 2007 | 4.681 | 4.681 | 4.498 | 4.498 | 4,245 | +0.05(+1.18%) |
Mar 05, 2007 | 4.472 | 4.646 | 4.359 | 4.446 | 10,872 | -0.04(-0.97%) |
Mar 02, 2007 | 4.498 | 4.516 | 4.489 | 4.489 | 2,136 | +0.04(+0.98%) |
Mar 01, 2007 | 4.533 | 4.585 | 4.446 | 4.446 | 7,800 | -0.13(-2.86%) |
Feb 28, 2007 | 4.664 | 4.664 | 4.533 | 4.577 | 13,819 | -0.09(-1.87%) |
Feb 27, 2007 | 4.794 | 4.795 | 4.664 | 4.664 | 22,041 | -0.15(-3.08%) |
Feb 26, 2007 | 4.882 | 4.969 | 4.707 | 4.812 | 18,016 | -0.16(-3.16%) |
Feb 23, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 5.065 | 5.065 | 4.786 | 4.969 | 12,360 | -0.02(-0.35%) |
Feb 21, 2007 | 4.986 | 4.995 | 4.986 | 4.986 | 229 | +0.02(+0.35%) |
Feb 20, 2007 | 4.969 | 5.117 | 4.943 | 4.969 | 9,777 | -0.04(-0.87%) |
Feb 16, 2007 | 4.996 | 5.012 | 4.925 | 5.012 | 4,187 | +0.00(+0.00%) |
Feb 15, 2007 | 5.004 | 5.056 | 4.986 | 5.012 | 6,304 | +0.01(+0.17%) |
Feb 14, 2007 | 5.082 | 5.112 | 5.004 | 5.004 | 13,824 | -0.08(-1.54%) |
Feb 13, 2007 | 4.969 | 5.082 | 4.969 | 5.082 | 9,372 | +0.07(+1.39%) |
Feb 12, 2007 | 4.890 | 5.021 | 4.890 | 5.012 | 5,162 | +0.02(+0.35%) |
Feb 09, 2007 | 4.812 | 5.082 | 4.812 | 4.995 | 6,112 | +0.03(+0.70%) |
Feb 08, 2007 | 5.047 | 5.056 | 4.873 | 4.960 | 9,486 | -0.10(-1.90%) |
Feb 07, 2007 | 4.925 | 5.082 | 4.899 | 5.056 | 9,345 | +0.15(+3.02%) |
Feb 06, 2007 | 4.882 | 5.047 | 4.864 | 4.908 | 7,747 | -0.17(-3.26%) |
Feb 05, 2007 | 4.995 | 5.073 | 4.855 | 5.073 | 5,329 | +0.08(+1.57%) |
Feb 02, 2007 | 4.917 | 5.073 | 4.838 | 4.995 | 13,192 | +0.13(+2.69%) |
Feb 01, 2007 | 4.951 | 5.073 | 4.786 | 4.864 | 18,925 | +0.03(+0.72%) |
Jan 31, 2007 | 4.838 | 5.021 | 4.795 | 4.829 | 8,001 | -0.04(-0.89%) |
Jan 30, 2007 | 4.976 | 4.976 | 4.803 | 4.873 | 10,668 | -0.10(-1.93%) |
Jan 29, 2007 | 5.178 | 5.178 | 4.742 | 4.969 | 11,448 | +0.17(+3.64%) |
Jan 26, 2007 | 5.222 | 5.222 | 4.751 | 4.794 | 6,565 | -0.24(-4.84%) |
Jan 25, 2007 | 4.794 | 5.230 | 4.794 | 5.039 | 10,736 | +0.24(+5.09%) |
Jan 24, 2007 | 5.012 | 5.012 | 4.751 | 4.794 | 17,579 | -0.18(-3.68%) |
Jan 23, 2007 | 4.786 | 5.474 | 4.777 | 4.978 | 144,378 | +0.17(+3.63%) |
Jan 22, 2007 | 4.664 | 4.943 | 4.559 | 4.803 | 30,101 | +0.01(+0.18%) |
Jan 19, 2007 | 4.489 | 5.039 | 4.446 | 4.794 | 18,164 | -0.09(-1.79%) |
Jan 18, 2007 | 5.021 | 5.056 | 4.742 | 4.882 | 14,559 | -0.10(-2.08%) |
Jan 17, 2007 | 4.917 | 4.985 | 4.786 | 4.985 | 12,443 | +0.02(+0.33%) |
Jan 16, 2007 | 4.917 | 5.004 | 4.882 | 4.969 | 6,825 | +0.05(+1.06%) |
Jan 12, 2007 | 4.681 | 4.917 | 4.681 | 4.917 | 12,504 | +0.19(+4.06%) |
Jan 11, 2007 | 4.620 | 4.725 | 4.620 | 4.725 | 3,670 | +0.10(+2.26%) |
Jan 10, 2007 | 4.489 | 4.620 | 4.486 | 4.620 | 4,399 | +0.09(+1.92%) |
Jan 09, 2007 | 4.390 | 4.620 | 4.376 | 4.533 | 4,519 | +0.17(+3.79%) |
Jan 08, 2007 | 4.576 | 4.577 | 4.367 | 4.367 | 10,021 | -0.18(-4.02%) |
Jan 05, 2007 | 4.420 | 4.568 | 4.315 | 4.550 | 40,987 | +0.10(+2.35%) |
Jan 04, 2007 | 4.533 | 4.577 | 4.420 | 4.446 | 11,773 | -0.15(-3.23%) |
Jan 03, 2007 | 4.559 | 4.759 | 4.559 | 4.594 | 17,667 | +0.06(+1.35%) |
Dec 29, 2006 | 4.489 | 4.533 | 4.472 | 4.533 | 4,368 | +0.01(+0.19%) |
Dec 28, 2006 | 4.428 | 4.530 | 4.428 | 4.524 | 8,635 | +0.02(+0.39%) |
Dec 27, 2006 | 4.489 | 4.507 | 4.446 | 4.507 | 16,724 | -0.03(-0.58%) |
Dec 26, 2006 | 4.611 | 4.620 | 4.472 | 4.533 | 10,136 | -0.07(-1.52%) |
Dec 22, 2006 | 4.542 | 4.603 | 4.463 | 4.603 | 13,452 | +0.10(+2.13%) |
Dec 21, 2006 | 4.516 | 4.767 | 4.507 | 4.507 | 21,901 | -0.13(-2.82%) |
Dec 20, 2006 | 4.516 | 4.760 | 4.507 | 4.638 | 17,886 | +0.08(+1.72%) |
Dec 19, 2006 | 4.489 | 4.568 | 4.428 | 4.559 | 21,937 | +0.05(+1.16%) |
Dec 18, 2006 | 4.664 | 4.714 | 4.481 | 4.507 | 22,362 | -0.30(-6.17%) |
Dec 15, 2006 | 4.960 | 4.960 | 4.463 | 4.803 | 13,134 | +0.02(+0.36%) |
Dec 14, 2006 | 4.699 | 4.951 | 4.550 | 4.786 | 33,362 | +0.04(+0.92%) |
Dec 13, 2006 | 4.663 | 4.794 | 4.463 | 4.742 | 19,272 | +0.24(+5.22%) |
Dec 12, 2006 | 4.699 | 4.744 | 4.472 | 4.507 | 28,755 | -0.28(-5.83%) |
Dec 11, 2006 | 4.751 | 5.187 | 4.751 | 4.786 | 15,982 | -0.37(-7.26%) |
Dec 08, 2006 | 5.222 | 5.230 | 4.864 | 5.161 | 30,582 | +0.07(+1.37%) |
Dec 07, 2006 | 4.934 | 5.100 | 4.646 | 5.091 | 28,503 | +0.12(+2.46%) |
Dec 06, 2006 | 4.542 | 5.448 | 4.542 | 4.969 | 230,385 | +0.33(+7.14%) |
Dec 05, 2006 | 4.463 | 4.638 | 4.463 | 4.638 | 55,200 | +0.23(+5.14%) |
Dec 04, 2006 | 4.420 | 4.707 | 4.411 | 4.411 | 16,833 | -0.12(-2.69%) |
Dec 01, 2006 | 4.271 | 4.533 | 4.210 | 4.533 | 12,328 | +0.19(+4.42%) |
Nov 30, 2006 | 4.402 | 4.428 | 4.341 | 4.341 | 2,409 | -0.06(-1.39%) |
Nov 29, 2006 | 4.315 | 4.516 | 4.149 | 4.402 | 12,746 | +0.05(+1.20%) |
Nov 28, 2006 | 4.498 | 4.533 | 4.235 | 4.350 | 32,903 | +0.00(+0.00%) |
Nov 27, 2006 | 4.202 | 4.350 | 4.188 | 4.350 | 13,913 | +0.15(+3.53%) |
Nov 24, 2006 | 4.202 | 4.202 | 4.141 | 4.202 | 2,155 | +0.00(+0.00%) |
Nov 22, 2006 | 4.158 | 4.271 | 4.097 | 4.202 | 19,604 | +0.01(+0.21%) |
Nov 21, 2006 | 4.053 | 4.359 | 3.801 | 4.193 | 42,630 | +0.14(+3.44%) |
Nov 20, 2006 | 3.714 | 4.123 | 3.714 | 4.053 | 11,914 | +0.30(+7.89%) |
Nov 17, 2006 | 3.850 | 3.850 | 3.719 | 3.757 | 11,096 | -0.07(-1.82%) |
Nov 16, 2006 | 3.870 | 3.879 | 3.792 | 3.827 | 12,119 | -0.08(-1.99%) |
Nov 15, 2006 | 3.923 | 4.080 | 3.862 | 3.905 | 16,110 | -0.01(-0.13%) |
Nov 14, 2006 | 3.818 | 3.923 | 3.748 | 3.910 | 16,326 | +0.16(+4.30%) |
Nov 13, 2006 | 3.853 | 3.853 | 3.618 | 3.748 | 12,359 | +0.05(+1.42%) |
Nov 10, 2006 | 3.714 | 3.714 | 3.626 | 3.696 | 17,440 | -0.02(-0.47%) |
Nov 09, 2006 | 3.836 | 3.931 | 3.705 | 3.714 | 8,850 | -0.12(-3.25%) |
Nov 08, 2006 | 3.975 | 4.000 | 3.836 | 3.838 | 7,123 | -0.14(-3.56%) |
Nov 07, 2006 | 3.966 | 3.984 | 3.870 | 3.980 | 4,671 | +0.03(+0.78%) |
Nov 06, 2006 | 3.958 | 3.975 | 3.844 | 3.949 | 5,162 | +0.14(+3.66%) |
Nov 03, 2006 | 3.705 | 3.812 | 3.705 | 3.809 | 3,513 | +0.00(+0.00%) |
Nov 02, 2006 | 3.888 | 3.983 | 3.687 | 3.809 | 19,417 | -0.08(-2.02%) |
Nov 01, 2006 | 3.966 | 4.027 | 3.757 | 3.888 | 11,959 | -0.10(-2.41%) |
Oct 31, 2006 | 4.271 | 4.271 | 3.966 | 3.984 | 9,407 | -0.20(-4.79%) |
Oct 30, 2006 | 4.254 | 4.254 | 4.184 | 4.184 | 2,563 | -0.03(-0.83%) |
Oct 27, 2006 | 4.228 | 4.271 | 4.141 | 4.219 | 9,423 | -0.05(-1.22%) |
Oct 26, 2006 | 3.879 | 4.315 | 3.879 | 4.271 | 15,158 | +0.17(+4.03%) |
Oct 25, 2006 | 4.123 | 4.151 | 3.975 | 4.106 | 13,917 | +0.01(+0.21%) |
Oct 24, 2006 | 4.162 | 4.162 | 4.027 | 4.097 | 6,698 | +0.04(+1.08%) |
Oct 23, 2006 | 3.923 | 4.053 | 3.897 | 4.053 | 13,583 | +0.09(+2.20%) |
Oct 20, 2006 | 3.949 | 3.985 | 3.897 | 3.966 | 11,182 | +0.03(+0.89%) |
Oct 19, 2006 | 4.097 | 4.097 | 3.888 | 3.931 | 11,689 | -0.07(-1.74%) |
Oct 18, 2006 | 4.219 | 4.236 | 3.748 | 4.001 | 12,939 | -0.24(-5.75%) |
Oct 17, 2006 | 4.271 | 4.289 | 4.114 | 4.245 | 6,504 | -0.10(-2.29%) |
Oct 16, 2006 | 4.062 | 4.345 | 4.062 | 4.345 | 19,576 | +0.32(+7.88%) |
Oct 13, 2006 | 4.053 | 4.141 | 3.844 | 4.027 | 44,908 | -0.04(-1.07%) |
Oct 12, 2006 | 4.402 | 4.402 | 4.053 | 4.071 | 26,745 | -0.37(-8.25%) |
Oct 11, 2006 | 4.646 | 4.777 | 4.289 | 4.437 | 65,740 | -0.17(-3.78%) |
Oct 10, 2006 | 3.975 | 4.707 | 3.975 | 4.611 | 191,343 | +0.61(+15.25%) |
Oct 09, 2006 | 3.827 | 4.210 | 3.644 | 4.001 | 55,498 | +0.17(+4.56%) |
Oct 06, 2006 | 3.696 | 3.923 | 3.600 | 3.827 | 27,008 | +0.08(+2.09%) |
Oct 05, 2006 | 3.662 | 3.748 | 3.662 | 3.748 | 12,271 | +0.09(+2.38%) |
Oct 04, 2006 | 3.731 | 3.731 | 3.557 | 3.661 | 11,739 | +0.00(+0.00%) |
Oct 03, 2006 | 3.705 | 3.722 | 3.461 | 3.661 | 35,722 | +0.00(+0.00%) |
Oct 02, 2006 | 3.557 | 3.661 | 3.557 | 3.661 | 7,202 | +0.00(+0.00%) |
Sep 29, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 6,079 | -0.10(-2.78%) |
Sep 28, 2006 | 3.737 | 3.766 | 3.609 | 3.766 | 6,309 | +0.07(+1.89%) |
Sep 27, 2006 | 3.530 | 3.696 | 3.530 | 3.696 | 8,000 | +0.12(+3.41%) |
Sep 26, 2006 | 3.609 | 3.705 | 3.574 | 3.574 | 8,774 | -0.18(-4.87%) |
Sep 25, 2006 | 3.591 | 3.818 | 3.583 | 3.757 | 17,284 | +0.08(+2.13%) |
Sep 22, 2006 | 3.557 | 3.679 | 3.557 | 3.679 | 7,098 | +0.09(+2.43%) |
Sep 21, 2006 | 3.583 | 3.670 | 3.530 | 3.591 | 19,119 | -0.01(-0.24%) |
Sep 20, 2006 | 3.600 | 3.609 | 3.591 | 3.600 | 1,794 | -0.01(-0.24%) |
Sep 19, 2006 | 3.661 | 3.748 | 3.609 | 3.609 | 17,302 | -0.05(-1.43%) |
Sep 18, 2006 | 3.600 | 3.661 | 3.530 | 3.661 | 21,610 | +0.06(+1.69%) |
Sep 15, 2006 | 3.661 | 3.661 | 3.539 | 3.600 | 10,860 | +0.03(+0.73%) |
Sep 14, 2006 | 3.618 | 3.626 | 3.539 | 3.574 | 3,891 | -0.02(-0.49%) |
Sep 13, 2006 | 3.530 | 3.600 | 3.487 | 3.591 | 13,481 | -0.03(-0.96%) |
Sep 12, 2006 | 3.539 | 3.696 | 3.452 | 3.626 | 30,540 | +0.07(+1.96%) |
Sep 11, 2006 | 3.513 | 3.653 | 3.487 | 3.557 | 17,766 | +0.04(+1.24%) |
Sep 08, 2006 | 3.522 | 3.548 | 3.496 | 3.513 | 5,390 | -0.17(-4.73%) |
Sep 07, 2006 | 3.583 | 3.696 | 3.478 | 3.687 | 13,880 | +0.10(+2.92%) |
Sep 06, 2006 | 3.653 | 3.653 | 3.583 | 3.583 | 4,588 | -0.12(-3.29%) |
Sep 05, 2006 | 3.705 | 3.705 | 3.618 | 3.705 | 19,250 | +0.08(+2.17%) |
Sep 01, 2006 | 3.530 | 3.687 | 3.530 | 3.626 | 6,921 | +0.13(+3.74%) |
Aug 31, 2006 | 3.504 | 3.644 | 3.496 | 3.496 | 29,893 | -0.03(-0.99%) |
Aug 30, 2006 | 3.461 | 3.609 | 3.461 | 3.530 | 11,014 | -0.06(-1.70%) |
Aug 29, 2006 | 3.461 | 3.609 | 3.417 | 3.591 | 18,661 | +0.10(+2.74%) |
Aug 28, 2006 | 3.585 | 3.609 | 3.496 | 3.496 | 17,053 | -0.09(-2.43%) |
Aug 25, 2006 | 3.504 | 3.617 | 3.452 | 3.583 | 5,061 | +0.03(+0.98%) |
Aug 24, 2006 | 3.591 | 3.713 | 3.487 | 3.548 | 14,447 | -0.08(-2.16%) |
Aug 23, 2006 | 3.696 | 3.757 | 3.487 | 3.626 | 19,879 | +0.06(+1.71%) |
Aug 22, 2006 | 3.530 | 3.696 | 3.522 | 3.565 | 61,845 | +0.06(+1.60%) |
Aug 21, 2006 | 3.400 | 3.530 | 3.400 | 3.509 | 11,882 | -0.00(-0.11%) |
Aug 18, 2006 | 3.435 | 3.609 | 3.435 | 3.513 | 18,886 | +0.03(+0.75%) |
Aug 17, 2006 | 3.408 | 3.574 | 3.365 | 3.487 | 38,411 | +0.04(+1.27%) |
Aug 16, 2006 | 3.478 | 3.521 | 3.391 | 3.443 | 14,411 | -0.08(-2.23%) |
Aug 15, 2006 | 3.469 | 3.531 | 3.452 | 3.522 | 20,575 | +0.11(+3.32%) |
Aug 14, 2006 | 3.522 | 3.792 | 3.321 | 3.408 | 76,418 | +0.11(+3.44%) |
Aug 11, 2006 | 3.356 | 3.365 | 3.278 | 3.295 | 68,960 | -0.07(-2.07%) |
Aug 10, 2006 | 3.591 | 3.591 | 3.365 | 3.365 | 10,551 | -0.10(-2.77%) |
Aug 09, 2006 | 3.591 | 3.591 | 3.461 | 3.461 | 11,688 | -0.17(-4.57%) |
Aug 08, 2006 | 3.722 | 3.722 | 3.539 | 3.626 | 12,159 | -0.06(-1.65%) |
Aug 07, 2006 | 3.487 | 3.687 | 3.469 | 3.687 | 17,467 | +0.24(+6.82%) |
Aug 04, 2006 | 3.792 | 3.836 | 3.426 | 3.452 | 58,015 | -0.31(-8.33%) |
Aug 03, 2006 | 3.740 | 3.879 | 3.670 | 3.766 | 19,639 | +0.17(+4.60%) |
Aug 02, 2006 | 3.469 | 3.696 | 3.452 | 3.600 | 30,721 | +0.11(+3.25%) |