Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.729 | 7.816 | 7.474 | 7.594 | 991,566 | +0.01(+0.07%) |
Jul 30, 2007 | 7.710 | 7.710 | 7.243 | 7.588 | 1,537,202 | +0.25(+3.41%) |
Jul 27, 2007 | 7.403 | 7.528 | 7.251 | 7.338 | 809,181 | -0.10(-1.35%) |
Jul 26, 2007 | 7.607 | 7.705 | 7.349 | 7.439 | 1,211,013 | -0.29(-3.69%) |
Jul 25, 2007 | 7.952 | 8.006 | 7.648 | 7.724 | 1,370,250 | -0.14(-1.80%) |
Jul 24, 2007 | 8.026 | 8.036 | 7.838 | 7.865 | 812,472 | -0.17(-2.13%) |
Jul 23, 2007 | 7.933 | 8.129 | 7.762 | 8.036 | 1,123,628 | +0.14(+1.82%) |
Jul 20, 2007 | 7.857 | 7.947 | 7.735 | 7.892 | 915,165 | +0.02(+0.24%) |
Jul 19, 2007 | 7.615 | 7.947 | 7.568 | 7.873 | 1,155,879 | +0.27(+3.50%) |
Jul 18, 2007 | 7.594 | 7.648 | 7.539 | 7.607 | 1,268,252 | +0.04(+0.54%) |
Jul 17, 2007 | 7.444 | 7.577 | 7.423 | 7.566 | 907,626 | +0.17(+2.28%) |
Jul 16, 2007 | 7.393 | 7.588 | 7.325 | 7.398 | 2,415,489 | +0.05(+0.70%) |
Jul 13, 2007 | 7.319 | 7.368 | 7.295 | 7.346 | 731,410 | +0.04(+0.52%) |
Jul 12, 2007 | 7.240 | 7.354 | 7.172 | 7.308 | 1,212,441 | +0.07(+0.94%) |
Jul 11, 2007 | 7.105 | 7.278 | 7.045 | 7.240 | 895,458 | +0.18(+2.50%) |
Jul 10, 2007 | 6.754 | 7.088 | 6.673 | 7.064 | 1,959,922 | +0.31(+4.59%) |
Jul 09, 2007 | 6.553 | 6.925 | 6.548 | 6.754 | 1,025,440 | +0.56(+9.04%) |
Jul 06, 2007 | 6.113 | 6.211 | 6.078 | 6.194 | 731,760 | +0.13(+2.20%) |
Jul 05, 2007 | 5.996 | 6.080 | 5.977 | 6.061 | 575,147 | +0.04(+0.63%) |
Jul 03, 2007 | 5.977 | 6.040 | 5.961 | 6.023 | 270,219 | -0.02(-0.27%) |
Jul 02, 2007 | 5.928 | 6.056 | 5.928 | 6.040 | 619,015 | +0.14(+2.35%) |
Jun 29, 2007 | 6.059 | 6.094 | 5.835 | 5.901 | 326,722 | -0.15(-2.43%) |
Jun 28, 2007 | 6.072 | 6.105 | 6.029 | 6.048 | 208,827 | -0.02(-0.40%) |
Jun 27, 2007 | 6.053 | 6.086 | 5.985 | 6.072 | 272,791 | -0.04(-0.58%) |
Jun 26, 2007 | 6.091 | 6.170 | 5.934 | 6.107 | 288,781 | +0.04(+0.63%) |
Jun 25, 2007 | 6.126 | 6.292 | 6.018 | 6.069 | 399,281 | -0.06(-0.93%) |
Jun 22, 2007 | 6.308 | 6.357 | 6.059 | 6.126 | 849,334 | -0.20(-3.18%) |
Jun 21, 2007 | 6.281 | 6.414 | 6.279 | 6.327 | 259,445 | +0.00(+0.04%) |
Jun 20, 2007 | 6.504 | 6.567 | 6.319 | 6.325 | 280,841 | -0.18(-2.72%) |
Jun 19, 2007 | 6.355 | 6.572 | 6.355 | 6.501 | 427,335 | +0.14(+2.13%) |
Jun 18, 2007 | 6.317 | 6.417 | 6.317 | 6.366 | 280,473 | +0.08(+1.34%) |
Jun 15, 2007 | 6.374 | 6.447 | 6.181 | 6.281 | 756,395 | +0.05(+0.83%) |
Jun 14, 2007 | 6.251 | 6.371 | 6.222 | 6.230 | 165,266 | -0.02(-0.26%) |
Jun 13, 2007 | 6.211 | 6.401 | 6.181 | 6.246 | 380,958 | +0.04(+0.61%) |
Jun 12, 2007 | 6.393 | 6.417 | 6.145 | 6.208 | 345,255 | -0.21(-3.26%) |
Jun 11, 2007 | 6.485 | 6.504 | 6.355 | 6.417 | 312,525 | -0.10(-1.50%) |
Jun 08, 2007 | 6.431 | 6.602 | 6.406 | 6.515 | 210,421 | +0.08(+1.27%) |
Jun 07, 2007 | 6.504 | 6.697 | 6.390 | 6.433 | 434,903 | -0.11(-1.66%) |
Jun 06, 2007 | 6.624 | 6.651 | 6.480 | 6.542 | 293,017 | -0.10(-1.47%) |
Jun 05, 2007 | 6.863 | 6.890 | 6.499 | 6.640 | 947,975 | -0.12(-1.85%) |
Jun 04, 2007 | 6.852 | 6.977 | 6.751 | 6.765 | 407,577 | -0.01(-0.20%) |
Jun 01, 2007 | 6.730 | 6.860 | 6.727 | 6.779 | 836,639 | +0.12(+1.80%) |
May 31, 2007 | 6.738 | 6.792 | 6.600 | 6.659 | 442,040 | -0.02(-0.24%) |
May 30, 2007 | 6.602 | 6.692 | 6.433 | 6.675 | 312,474 | +0.05(+0.82%) |
May 29, 2007 | 6.548 | 6.662 | 6.529 | 6.621 | 207,966 | +0.12(+1.88%) |
May 25, 2007 | 6.493 | 6.602 | 6.347 | 6.499 | 141,425 | +0.03(+0.46%) |
May 24, 2007 | 6.610 | 6.694 | 6.405 | 6.469 | 683,435 | -0.18(-2.70%) |
May 23, 2007 | 6.654 | 6.765 | 6.580 | 6.648 | 493,906 | -0.01(-0.12%) |
May 22, 2007 | 6.539 | 6.689 | 6.512 | 6.656 | 359,841 | +0.08(+1.20%) |
May 21, 2007 | 6.401 | 6.587 | 6.347 | 6.577 | 348,913 | +0.05(+0.71%) |
May 18, 2007 | 6.469 | 6.534 | 6.314 | 6.531 | 539,499 | +0.06(+0.97%) |
May 17, 2007 | 6.423 | 6.504 | 6.374 | 6.469 | 348,994 | +0.04(+0.68%) |
May 16, 2007 | 6.363 | 6.474 | 6.314 | 6.425 | 726,114 | +0.10(+1.50%) |
May 15, 2007 | 6.477 | 6.566 | 6.284 | 6.330 | 534,453 | -0.16(-2.47%) |
May 14, 2007 | 6.091 | 6.515 | 6.091 | 6.491 | 985,717 | +0.40(+6.65%) |
May 11, 2007 | 5.961 | 6.086 | 5.904 | 6.086 | 558,319 | +0.21(+3.56%) |
May 10, 2007 | 5.936 | 5.942 | 5.790 | 5.877 | 439,581 | -0.11(-1.86%) |
May 09, 2007 | 5.936 | 6.057 | 5.887 | 5.988 | 482,098 | +0.04(+0.64%) |
May 08, 2007 | 5.809 | 6.040 | 5.784 | 5.950 | 881,828 | +0.15(+2.53%) |
May 07, 2007 | 5.844 | 5.844 | 5.800 | 5.803 | 124,111 | -0.03(-0.56%) |
May 04, 2007 | 5.822 | 5.838 | 5.760 | 5.836 | 247,497 | +0.05(+0.85%) |
May 03, 2007 | 5.776 | 5.833 | 5.765 | 5.787 | 467,647 | +0.03(+0.52%) |
May 02, 2007 | 5.692 | 5.792 | 5.618 | 5.757 | 927,628 | +0.08(+1.39%) |
May 01, 2007 | 5.678 | 5.743 | 5.640 | 5.678 | 549,816 | +0.03(+0.48%) |
Apr 30, 2007 | 5.637 | 5.722 | 5.540 | 5.651 | 682,007 | -0.02(-0.43%) |
Apr 27, 2007 | 5.819 | 5.822 | 5.580 | 5.675 | 414,836 | -0.15(-2.57%) |
Apr 26, 2007 | 5.795 | 5.825 | 5.700 | 5.825 | 238,781 | +0.05(+0.85%) |
Apr 25, 2007 | 5.841 | 5.841 | 5.754 | 5.776 | 279,847 | -0.07(-1.25%) |
Apr 24, 2007 | 5.885 | 5.885 | 5.678 | 5.849 | 150,984 | +0.14(+2.52%) |
Apr 23, 2007 | 5.795 | 5.822 | 5.407 | 5.705 | 512,762 | -0.11(-1.91%) |
Apr 20, 2007 | 5.643 | 5.874 | 5.610 | 5.817 | 501,319 | +0.24(+4.24%) |
Apr 19, 2007 | 5.570 | 5.637 | 5.436 | 5.580 | 680,115 | -0.07(-1.16%) |
Apr 18, 2007 | 5.371 | 5.659 | 5.371 | 5.646 | 653,750 | +0.19(+3.54%) |
Apr 17, 2007 | 5.570 | 5.570 | 5.377 | 5.453 | 192,286 | -0.02(-0.30%) |
Apr 16, 2007 | 5.292 | 5.526 | 5.290 | 5.469 | 177,798 | +0.20(+3.76%) |
Apr 13, 2007 | 5.257 | 5.282 | 5.189 | 5.271 | 156,605 | -0.01(-0.15%) |
Apr 12, 2007 | 5.224 | 5.279 | 5.214 | 5.279 | 102,866 | +0.05(+0.99%) |
Apr 11, 2007 | 5.265 | 5.301 | 5.197 | 5.227 | 197,281 | -0.01(-0.21%) |
Apr 10, 2007 | 5.184 | 5.306 | 5.173 | 5.238 | 135,864 | +0.04(+0.84%) |
Apr 09, 2007 | 5.349 | 5.349 | 5.192 | 5.195 | 606,864 | -0.14(-2.60%) |
Apr 05, 2007 | 5.317 | 5.439 | 5.317 | 5.333 | 130,814 | +0.01(+0.26%) |
Apr 04, 2007 | 5.170 | 5.320 | 5.159 | 5.320 | 363,552 | +0.16(+3.05%) |
Apr 03, 2007 | 5.246 | 5.320 | 5.159 | 5.162 | 481,122 | -0.06(-1.14%) |
Apr 02, 2007 | 5.276 | 5.426 | 5.181 | 5.222 | 270,612 | +0.00(+0.05%) |
Mar 30, 2007 | 5.393 | 5.447 | 5.138 | 5.219 | 470,408 | -0.18(-3.27%) |
Mar 29, 2007 | 5.246 | 5.409 | 5.222 | 5.396 | 170,978 | +0.18(+3.38%) |
Mar 28, 2007 | 5.238 | 5.287 | 5.195 | 5.219 | 666,099 | -0.06(-1.08%) |
Mar 27, 2007 | 5.428 | 5.428 | 5.257 | 5.276 | 228,409 | -0.18(-3.34%) |
Mar 26, 2007 | 5.472 | 5.515 | 5.428 | 5.458 | 242,134 | +0.00(+0.00%) |
Mar 23, 2007 | 5.485 | 5.485 | 5.417 | 5.458 | 195,956 | -0.01(-0.15%) |
Mar 22, 2007 | 5.485 | 5.488 | 5.398 | 5.466 | 240,025 | -0.01(-0.20%) |
Mar 21, 2007 | 5.271 | 5.477 | 5.243 | 5.477 | 195,694 | +0.22(+4.19%) |
Mar 20, 2007 | 5.186 | 5.328 | 5.186 | 5.257 | 203,394 | +0.07(+1.36%) |
Mar 19, 2007 | 5.241 | 5.273 | 5.146 | 5.186 | 498,720 | -0.01(-0.21%) |
Mar 16, 2007 | 5.189 | 5.222 | 5.148 | 5.197 | 695,747 | -0.01(-0.10%) |
Mar 15, 2007 | 5.140 | 5.216 | 5.140 | 5.203 | 477,593 | +0.07(+1.32%) |
Mar 14, 2007 | 4.996 | 5.148 | 4.985 | 5.135 | 239,381 | +0.12(+2.33%) |
Mar 13, 2007 | 5.129 | 5.284 | 5.015 | 5.018 | 386,457 | -0.11(-2.17%) |
Mar 12, 2007 | 5.116 | 5.204 | 5.094 | 5.129 | 218,776 | +0.05(+1.02%) |
Mar 09, 2007 | 5.097 | 5.113 | 5.048 | 5.078 | 220,790 | +0.02(+0.43%) |
Mar 08, 2007 | 5.086 | 5.195 | 5.013 | 5.056 | 306,106 | +0.02(+0.43%) |
Mar 07, 2007 | 5.072 | 5.072 | 5.007 | 5.034 | 211,419 | -0.03(-0.54%) |
Mar 06, 2007 | 4.874 | 5.097 | 4.863 | 5.061 | 695,475 | +0.22(+4.60%) |
Mar 05, 2007 | 4.885 | 4.983 | 4.839 | 4.839 | 789,294 | -0.06(-1.28%) |
Mar 02, 2007 | 4.961 | 5.013 | 4.882 | 4.901 | 424,799 | -0.11(-2.12%) |
Mar 01, 2007 | 4.942 | 5.179 | 4.926 | 5.007 | 169,414 | -0.04(-0.75%) |
Feb 28, 2007 | 5.021 | 5.113 | 5.013 | 5.045 | 509,008 | +0.03(+0.54%) |
Feb 27, 2007 | 5.230 | 5.230 | 4.983 | 5.018 | 329,817 | -0.23(-4.45%) |
Feb 26, 2007 | 5.374 | 5.374 | 5.241 | 5.252 | 181,932 | -0.08(-1.53%) |
Feb 23, 2007 | 5.393 | 5.420 | 5.290 | 5.333 | 314,918 | -0.08(-1.55%) |
Feb 22, 2007 | 5.404 | 5.439 | 5.355 | 5.417 | 274,728 | +0.01(+0.15%) |
Feb 21, 2007 | 5.445 | 5.564 | 5.398 | 5.409 | 499,022 | -0.13(-2.40%) |
Feb 20, 2007 | 5.347 | 5.542 | 5.344 | 5.542 | 344,765 | +0.17(+3.19%) |
Feb 16, 2007 | 5.455 | 5.496 | 5.328 | 5.371 | 198,845 | -0.07(-1.35%) |
Feb 15, 2007 | 5.488 | 5.523 | 5.420 | 5.445 | 270,723 | -0.02(-0.30%) |
Feb 14, 2007 | 5.328 | 5.480 | 5.301 | 5.461 | 407,872 | +0.12(+2.29%) |
Feb 13, 2007 | 5.173 | 5.339 | 5.135 | 5.339 | 361,391 | +0.20(+3.97%) |
Feb 12, 2007 | 5.170 | 5.170 | 5.091 | 5.135 | 175,259 | -0.04(-0.74%) |
Feb 09, 2007 | 5.176 | 5.186 | 5.108 | 5.173 | 212,276 | +0.01(+0.21%) |
Feb 08, 2007 | 5.089 | 5.173 | 5.056 | 5.162 | 275,269 | +0.05(+1.06%) |
Feb 07, 2007 | 4.958 | 5.138 | 4.947 | 5.108 | 297,471 | +0.16(+3.18%) |
Feb 06, 2007 | 4.877 | 4.953 | 4.847 | 4.950 | 124,089 | +0.08(+1.67%) |
Feb 05, 2007 | 4.893 | 4.893 | 4.822 | 4.869 | 204,686 | -0.01(-0.22%) |
Feb 02, 2007 | 4.901 | 4.972 | 4.877 | 4.879 | 126,110 | -0.00(-0.06%) |
Feb 01, 2007 | 4.994 | 5.015 | 4.850 | 4.882 | 390,752 | -0.10(-1.91%) |
Jan 31, 2007 | 4.904 | 4.977 | 4.863 | 4.977 | 281,346 | +0.08(+1.55%) |
Jan 30, 2007 | 4.863 | 4.901 | 4.841 | 4.901 | 137,560 | +0.04(+0.84%) |
Jan 29, 2007 | 4.784 | 4.866 | 4.771 | 4.860 | 232,443 | +0.05(+1.07%) |
Jan 26, 2007 | 4.852 | 4.858 | 4.754 | 4.809 | 220,771 | -0.02(-0.51%) |
Jan 25, 2007 | 4.877 | 4.912 | 4.831 | 4.833 | 328,411 | -0.05(-1.00%) |
Jan 24, 2007 | 4.798 | 4.926 | 4.798 | 4.882 | 332,928 | +0.10(+2.10%) |
Jan 23, 2007 | 4.730 | 4.817 | 4.722 | 4.782 | 290,761 | +0.05(+0.98%) |
Jan 22, 2007 | 4.790 | 4.790 | 4.711 | 4.735 | 510,292 | -0.05(-0.97%) |
Jan 19, 2007 | 4.738 | 4.787 | 4.725 | 4.782 | 216,384 | +0.03(+0.69%) |
Jan 18, 2007 | 4.638 | 4.787 | 4.638 | 4.749 | 324,234 | +0.10(+2.22%) |
Jan 17, 2007 | 4.564 | 4.684 | 4.529 | 4.646 | 231,545 | +0.06(+1.30%) |
Jan 16, 2007 | 4.795 | 4.820 | 4.567 | 4.586 | 226,392 | -0.21(-4.47%) |
Jan 12, 2007 | 4.678 | 4.812 | 4.667 | 4.801 | 195,319 | +0.11(+2.32%) |
Jan 11, 2007 | 4.697 | 4.839 | 4.616 | 4.692 | 468,910 | +0.01(+0.29%) |
Jan 10, 2007 | 4.754 | 4.817 | 4.665 | 4.678 | 181,214 | -0.10(-2.16%) |
Jan 09, 2007 | 4.651 | 4.787 | 4.578 | 4.782 | 397,602 | +0.14(+3.04%) |
Jan 08, 2007 | 4.640 | 4.684 | 4.510 | 4.640 | 235,193 | +0.01(+0.12%) |
Jan 05, 2007 | 4.773 | 4.801 | 4.581 | 4.635 | 165,369 | -0.17(-3.56%) |
Jan 04, 2007 | 4.733 | 4.841 | 4.684 | 4.806 | 207,808 | +0.05(+1.14%) |
Jan 03, 2007 | 4.640 | 4.752 | 4.610 | 4.752 | 420,552 | +0.15(+3.37%) |
Dec 29, 2006 | 4.676 | 4.754 | 4.589 | 4.597 | 295,078 | -0.07(-1.46%) |
Dec 28, 2006 | 4.722 | 4.782 | 4.638 | 4.665 | 255,757 | -0.07(-1.49%) |
Dec 27, 2006 | 4.627 | 4.776 | 4.605 | 4.735 | 159,115 | +0.10(+2.05%) |
Dec 26, 2006 | 4.646 | 4.689 | 4.600 | 4.640 | 172,038 | -0.02(-0.47%) |
Dec 22, 2006 | 4.706 | 4.706 | 4.638 | 4.662 | 120,820 | -0.04(-0.87%) |
Dec 21, 2006 | 4.684 | 4.703 | 4.643 | 4.703 | 361,516 | +0.02(+0.35%) |
Dec 20, 2006 | 4.646 | 4.730 | 4.646 | 4.687 | 194,141 | +0.04(+0.82%) |
Dec 19, 2006 | 4.757 | 4.768 | 4.635 | 4.649 | 363,787 | -0.14(-2.84%) |
Dec 18, 2006 | 4.890 | 4.977 | 4.757 | 4.784 | 143,306 | -0.10(-1.95%) |
Dec 15, 2006 | 5.023 | 5.032 | 4.850 | 4.879 | 406,933 | -0.12(-2.44%) |
Dec 14, 2006 | 4.923 | 5.002 | 4.870 | 5.002 | 393,167 | +0.10(+2.11%) |
Dec 13, 2006 | 4.893 | 4.915 | 4.814 | 4.898 | 528,468 | +0.04(+0.84%) |
Dec 12, 2006 | 5.007 | 5.007 | 4.841 | 4.858 | 283,271 | -0.17(-3.40%) |
Dec 11, 2006 | 4.961 | 5.040 | 4.893 | 5.029 | 371,274 | +0.02(+0.33%) |
Dec 08, 2006 | 5.083 | 5.099 | 5.002 | 5.013 | 161,231 | -0.10(-1.86%) |
Dec 07, 2006 | 5.108 | 5.113 | 5.036 | 5.108 | 141,219 | +0.01(+0.21%) |
Dec 06, 2006 | 5.078 | 5.132 | 5.032 | 5.097 | 139,677 | +0.01(+0.27%) |
Dec 05, 2006 | 5.051 | 5.132 | 4.983 | 5.083 | 227,658 | +0.05(+0.92%) |
Dec 04, 2006 | 4.947 | 5.042 | 4.784 | 5.037 | 363,408 | +0.08(+1.59%) |
Dec 01, 2006 | 4.928 | 4.975 | 4.885 | 4.958 | 432,540 | +0.02(+0.39%) |
Nov 30, 2006 | 4.977 | 5.007 | 4.803 | 4.939 | 491,381 | -0.07(-1.30%) |
Nov 29, 2006 | 4.896 | 5.023 | 4.871 | 5.004 | 239,429 | +0.11(+2.28%) |
Nov 28, 2006 | 4.735 | 4.901 | 4.714 | 4.893 | 244,733 | +0.15(+3.27%) |
Nov 27, 2006 | 4.920 | 4.920 | 4.689 | 4.738 | 458,894 | -0.19(-3.86%) |
Nov 24, 2006 | 4.964 | 4.964 | 4.928 | 4.928 | 47,179 | -0.05(-0.98%) |
Nov 22, 2006 | 5.010 | 5.026 | 4.942 | 4.977 | 112,443 | -0.01(-0.11%) |
Nov 21, 2006 | 4.983 | 5.051 | 4.975 | 4.983 | 313,755 | +0.00(+0.00%) |
Nov 20, 2006 | 5.040 | 5.072 | 4.972 | 4.983 | 403,116 | -0.04(-0.76%) |
Nov 17, 2006 | 4.945 | 5.034 | 4.912 | 5.021 | 529,690 | +0.08(+1.54%) |
Nov 16, 2006 | 4.994 | 5.067 | 4.936 | 4.945 | 289,506 | -0.04(-0.82%) |
Nov 15, 2006 | 4.888 | 5.105 | 4.888 | 4.985 | 323,130 | +0.09(+1.83%) |
Nov 14, 2006 | 4.844 | 4.896 | 4.765 | 4.896 | 411,895 | +0.01(+0.28%) |
Nov 13, 2006 | 4.947 | 4.980 | 4.839 | 4.882 | 247,670 | -0.04(-0.88%) |
Nov 10, 2006 | 4.828 | 4.926 | 4.828 | 4.926 | 112,756 | +0.09(+1.80%) |
Nov 09, 2006 | 4.936 | 4.983 | 4.822 | 4.839 | 180,165 | -0.07(-1.49%) |
Nov 08, 2006 | 4.822 | 4.964 | 4.822 | 4.912 | 149,574 | +0.06(+1.18%) |
Nov 07, 2006 | 4.955 | 5.059 | 4.839 | 4.855 | 183,511 | -0.12(-2.40%) |
Nov 06, 2006 | 4.855 | 4.999 | 4.782 | 4.975 | 235,712 | +0.18(+3.68%) |
Nov 03, 2006 | 4.792 | 4.942 | 4.746 | 4.798 | 169,763 | +0.01(+0.28%) |
Nov 02, 2006 | 5.045 | 5.064 | 4.779 | 4.784 | 285,608 | -0.29(-5.73%) |
Nov 01, 2006 | 5.119 | 5.121 | 5.067 | 5.075 | 419,227 | -0.02(-0.43%) |
Oct 31, 2006 | 5.091 | 5.135 | 5.051 | 5.097 | 351,243 | -0.01(-0.11%) |
Oct 30, 2006 | 5.064 | 5.119 | 5.061 | 5.102 | 178,351 | +0.01(+0.27%) |
Oct 27, 2006 | 5.056 | 5.121 | 5.013 | 5.089 | 238,119 | -0.00(-0.05%) |
Oct 26, 2006 | 5.080 | 5.116 | 5.007 | 5.091 | 1,459,563 | +0.02(+0.48%) |
Oct 25, 2006 | 4.942 | 5.075 | 4.879 | 5.067 | 223,539 | +0.12(+2.42%) |
Oct 24, 2006 | 4.999 | 5.061 | 4.942 | 4.947 | 222,428 | -0.09(-1.73%) |
Oct 23, 2006 | 4.988 | 5.089 | 4.917 | 5.034 | 316,534 | +0.01(+0.16%) |
Oct 20, 2006 | 4.972 | 5.045 | 4.890 | 5.026 | 477,379 | +0.08(+1.59%) |
Oct 19, 2006 | 5.148 | 5.154 | 4.915 | 4.947 | 1,006,433 | -0.17(-3.40%) |
Oct 18, 2006 | 5.121 | 5.154 | 5.037 | 5.121 | 219,719 | +0.00(+0.00%) |
Oct 17, 2006 | 4.996 | 5.154 | 4.996 | 5.121 | 270,704 | +0.08(+1.56%) |
Oct 16, 2006 | 4.985 | 5.048 | 4.888 | 5.042 | 396,476 | +0.16(+3.23%) |
Oct 13, 2006 | 4.904 | 4.955 | 4.784 | 4.885 | 352,443 | -0.03(-0.61%) |
Oct 12, 2006 | 4.735 | 4.953 | 4.735 | 4.915 | 220,370 | +0.20(+4.21%) |
Oct 11, 2006 | 4.746 | 4.779 | 4.703 | 4.716 | 190,516 | -0.04(-0.86%) |
Oct 10, 2006 | 4.687 | 4.782 | 4.589 | 4.757 | 192,028 | +0.06(+1.27%) |
Oct 09, 2006 | 4.632 | 4.697 | 4.632 | 4.697 | 234,997 | +0.04(+0.82%) |
Oct 06, 2006 | 4.610 | 4.700 | 4.610 | 4.659 | 211,058 | +0.02(+0.35%) |
Oct 05, 2006 | 4.657 | 4.681 | 4.589 | 4.643 | 164,978 | -0.03(-0.64%) |
Oct 04, 2006 | 4.477 | 4.687 | 4.477 | 4.673 | 162,766 | +0.18(+4.05%) |
Oct 03, 2006 | 4.507 | 4.613 | 4.477 | 4.491 | 330,237 | -0.05(-1.02%) |
Oct 02, 2006 | 4.505 | 4.608 | 4.480 | 4.537 | 331,477 | +0.01(+0.12%) |
Sep 29, 2006 | 4.673 | 4.687 | 4.502 | 4.532 | 213,274 | -0.16(-3.36%) |
Sep 28, 2006 | 4.643 | 4.749 | 4.627 | 4.689 | 274,639 | +0.08(+1.65%) |
Sep 27, 2006 | 4.657 | 4.708 | 4.600 | 4.613 | 201,996 | -0.08(-1.68%) |
Sep 26, 2006 | 4.472 | 4.700 | 4.442 | 4.692 | 404,887 | +0.20(+4.41%) |
Sep 25, 2006 | 4.524 | 4.583 | 4.464 | 4.494 | 445,353 | -0.02(-0.54%) |
Sep 22, 2006 | 4.507 | 4.553 | 4.363 | 4.518 | 603,460 | -0.02(-0.48%) |
Sep 21, 2006 | 4.643 | 4.662 | 4.461 | 4.540 | 145,618 | -0.07(-1.59%) |
Sep 20, 2006 | 4.600 | 4.619 | 4.545 | 4.613 | 244,711 | +0.03(+0.65%) |
Sep 19, 2006 | 4.428 | 4.586 | 4.428 | 4.583 | 294,975 | +0.16(+3.56%) |
Sep 18, 2006 | 4.488 | 4.556 | 4.377 | 4.426 | 385,651 | -0.06(-1.39%) |
Sep 15, 2006 | 4.483 | 4.556 | 4.404 | 4.488 | 661,122 | +0.04(+0.85%) |
Sep 14, 2006 | 4.437 | 4.469 | 4.342 | 4.450 | 281,261 | -0.02(-0.43%) |
Sep 13, 2006 | 4.314 | 4.469 | 4.252 | 4.469 | 417,361 | +0.17(+3.98%) |
Sep 12, 2006 | 4.040 | 4.363 | 4.040 | 4.298 | 449,475 | +0.26(+6.39%) |
Sep 11, 2006 | 4.198 | 4.255 | 4.010 | 4.040 | 235,354 | -0.18(-4.31%) |
Sep 08, 2006 | 4.154 | 4.290 | 4.154 | 4.222 | 472,616 | +0.07(+1.64%) |
Sep 07, 2006 | 4.399 | 4.423 | 4.111 | 4.154 | 585,976 | -0.29(-6.54%) |
Sep 06, 2006 | 4.583 | 4.600 | 4.426 | 4.445 | 226,186 | -0.19(-4.16%) |
Sep 05, 2006 | 4.635 | 4.817 | 4.619 | 4.638 | 296,562 | -0.00(-0.06%) |
Sep 01, 2006 | 4.782 | 4.836 | 4.627 | 4.640 | 130,681 | -0.11(-2.40%) |
Aug 31, 2006 | 4.754 | 4.825 | 4.746 | 4.754 | 186,007 | +0.02(+0.46%) |
Aug 30, 2006 | 4.594 | 4.801 | 4.594 | 4.733 | 176,032 | +0.07(+1.46%) |
Aug 29, 2006 | 4.450 | 4.670 | 4.431 | 4.665 | 195,573 | +0.23(+5.14%) |
Aug 28, 2006 | 4.423 | 4.453 | 4.382 | 4.437 | 340,286 | -0.01(-0.24%) |
Aug 25, 2006 | 4.466 | 4.521 | 4.442 | 4.447 | 142,448 | -0.05(-1.09%) |
Aug 24, 2006 | 4.423 | 4.567 | 4.423 | 4.496 | 207,344 | +0.08(+1.72%) |
Aug 23, 2006 | 4.515 | 4.554 | 4.396 | 4.420 | 438,867 | -0.10(-2.11%) |
Aug 22, 2006 | 4.687 | 4.711 | 4.496 | 4.515 | 280,300 | -0.19(-4.04%) |
Aug 21, 2006 | 4.792 | 4.828 | 4.695 | 4.706 | 136,902 | -0.13(-2.64%) |
Aug 18, 2006 | 4.825 | 4.915 | 4.779 | 4.833 | 181,936 | +0.04(+0.85%) |
Aug 17, 2006 | 4.874 | 4.923 | 4.784 | 4.792 | 164,139 | -0.11(-2.27%) |
Aug 16, 2006 | 4.975 | 4.975 | 4.874 | 4.904 | 109,097 | -0.02(-0.50%) |
Aug 15, 2006 | 4.877 | 4.964 | 4.768 | 4.928 | 398,504 | +0.16(+3.36%) |
Aug 14, 2006 | 4.763 | 4.831 | 4.733 | 4.768 | 357,221 | +0.03(+0.69%) |
Aug 11, 2006 | 4.719 | 4.776 | 4.635 | 4.735 | 223,664 | -0.01(-0.11%) |
Aug 10, 2006 | 4.640 | 4.828 | 4.621 | 4.741 | 150,369 | +0.06(+1.28%) |
Aug 09, 2006 | 4.654 | 4.812 | 4.654 | 4.681 | 226,587 | +0.03(+0.70%) |
Aug 08, 2006 | 4.809 | 4.817 | 4.624 | 4.649 | 267,539 | -0.13(-2.67%) |
Aug 07, 2006 | 4.689 | 4.776 | 4.608 | 4.776 | 159,858 | +0.05(+1.03%) |
Aug 04, 2006 | 4.950 | 4.950 | 4.640 | 4.727 | 355,447 | -0.16(-3.33%) |
Aug 03, 2006 | 4.809 | 4.907 | 4.760 | 4.890 | 300,964 | +0.01(+0.17%) |
Aug 02, 2006 | 4.852 | 4.945 | 4.850 | 4.882 | 267,005 | +0.04(+0.90%) |