Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.846 | 8.896 | 8.846 | 8.886 | 14,446 | -0.03(-0.33%) |
Apr 27, 2007 | 8.817 | 8.965 | 8.797 | 8.916 | 18,488 | +0.02(+0.22%) |
Apr 26, 2007 | 8.866 | 8.995 | 8.856 | 8.896 | 8,220 | -0.02(-0.22%) |
Apr 25, 2007 | 9.074 | 9.123 | 8.817 | 8.916 | 22,987 | -0.11(-1.20%) |
Apr 24, 2007 | 9.163 | 9.232 | 8.975 | 9.024 | 38,748 | -0.05(-0.54%) |
Apr 23, 2007 | 9.311 | 9.479 | 9.054 | 9.074 | 16,647 | -0.24(-2.55%) |
Apr 20, 2007 | 9.252 | 9.321 | 9.054 | 9.311 | 17,064 | +0.07(+0.75%) |
Apr 19, 2007 | 9.222 | 9.311 | 9.015 | 9.242 | 15,587 | +0.11(+1.19%) |
Apr 18, 2007 | 9.143 | 9.538 | 9.064 | 9.133 | 34,371 | +0.00(+0.00%) |
Apr 17, 2007 | 9.005 | 9.143 | 9.005 | 9.133 | 19,743 | +0.16(+1.76%) |
Apr 16, 2007 | 8.866 | 9.034 | 8.866 | 8.976 | 12,575 | +0.11(+1.23%) |
Apr 13, 2007 | 8.728 | 8.896 | 8.728 | 8.866 | 26,118 | +0.21(+2.40%) |
Apr 12, 2007 | 8.649 | 8.678 | 8.550 | 8.659 | 10,702 | +0.07(+0.81%) |
Apr 11, 2007 | 8.629 | 8.708 | 8.451 | 8.589 | 28,659 | -0.01(-0.12%) |
Apr 10, 2007 | 8.708 | 8.896 | 8.599 | 8.599 | 27,070 | -0.05(-0.57%) |
Apr 09, 2007 | 8.669 | 8.866 | 8.639 | 8.649 | 33,909 | -0.02(-0.23%) |
Apr 05, 2007 | 8.698 | 8.748 | 8.659 | 8.669 | 11,120 | -0.07(-0.79%) |
Apr 04, 2007 | 8.866 | 9.005 | 8.708 | 8.738 | 25,494 | -0.07(-0.79%) |
Apr 03, 2007 | 9.528 | 9.528 | 8.649 | 8.807 | 65,739 | -0.33(-3.57%) |
Apr 02, 2007 | 9.064 | 9.143 | 9.015 | 9.133 | 23,923 | +0.24(+2.67%) |
Mar 30, 2007 | 9.005 | 9.005 | 8.846 | 8.896 | 9,975 | +0.04(+0.45%) |
Mar 29, 2007 | 8.748 | 8.935 | 8.748 | 8.856 | 7,941 | +0.16(+1.82%) |
Mar 28, 2007 | 8.669 | 8.758 | 8.649 | 8.698 | 16,741 | -0.05(-0.56%) |
Mar 27, 2007 | 8.856 | 8.856 | 8.698 | 8.748 | 14,244 | -0.14(-1.56%) |
Mar 26, 2007 | 8.906 | 8.935 | 8.856 | 8.886 | 16,316 | -0.09(-0.99%) |
Mar 23, 2007 | 9.094 | 9.094 | 8.916 | 8.975 | 26,776 | -0.06(-0.66%) |
Mar 22, 2007 | 8.975 | 9.044 | 8.926 | 9.034 | 23,573 | +0.06(+0.66%) |
Mar 21, 2007 | 9.044 | 9.044 | 8.857 | 8.975 | 16,917 | +0.00(+0.00%) |
Mar 20, 2007 | 8.995 | 9.123 | 8.797 | 8.975 | 8,776 | -0.02(-0.22%) |
Mar 19, 2007 | 9.143 | 9.143 | 8.975 | 8.995 | 22,466 | -0.07(-0.76%) |
Mar 16, 2007 | 8.995 | 9.084 | 8.995 | 9.064 | 7,444 | +0.06(+0.66%) |
Mar 15, 2007 | 8.856 | 9.064 | 8.856 | 9.005 | 8,568 | -0.03(-0.33%) |
Mar 14, 2007 | 9.143 | 9.143 | 9.034 | 9.034 | 13,470 | -0.10(-1.08%) |
Mar 13, 2007 | 9.054 | 9.380 | 9.044 | 9.133 | 27,046 | +0.08(+0.87%) |
Mar 12, 2007 | 9.153 | 9.192 | 9.044 | 9.054 | 16,758 | -0.16(-1.72%) |
Mar 09, 2007 | 9.331 | 9.380 | 9.113 | 9.212 | 14,421 | +0.03(+0.32%) |
Mar 08, 2007 | 9.005 | 9.321 | 9.005 | 9.183 | 15,121 | +0.13(+1.42%) |
Mar 07, 2007 | 9.113 | 9.143 | 9.054 | 9.054 | 11,652 | +0.01(+0.10%) |
Mar 06, 2007 | 9.133 | 9.133 | 8.856 | 9.045 | 6,405 | +0.12(+1.34%) |
Mar 05, 2007 | 9.024 | 9.074 | 8.659 | 8.926 | 65,024 | -0.25(-2.69%) |
Mar 02, 2007 | 9.222 | 9.222 | 9.103 | 9.173 | 19,255 | -0.06(-0.64%) |
Mar 01, 2007 | 9.005 | 9.341 | 8.896 | 9.232 | 60,399 | -0.09(-0.95%) |
Feb 28, 2007 | 9.143 | 9.380 | 9.005 | 9.321 | 33,311 | +0.12(+1.29%) |
Feb 27, 2007 | 9.716 | 9.805 | 9.153 | 9.202 | 44,546 | -0.66(-6.71%) |
Feb 26, 2007 | 9.835 | 10.12 | 9.786 | 9.865 | 58,655 | +0.09(+0.91%) |
Feb 23, 2007 | 9.519 | 9.776 | 9.519 | 9.776 | 47,054 | +0.32(+3.34%) |
Feb 22, 2007 | 9.390 | 9.528 | 9.322 | 9.459 | 23,766 | +0.08(+0.84%) |
Feb 21, 2007 | 9.380 | 9.390 | 9.192 | 9.380 | 23,832 | +0.19(+2.04%) |
Feb 20, 2007 | 9.351 | 9.459 | 8.965 | 9.192 | 18,768 | -0.26(-2.72%) |
Feb 16, 2007 | 9.617 | 9.617 | 9.380 | 9.449 | 24,875 | -0.03(-0.31%) |
Feb 15, 2007 | 9.341 | 9.489 | 9.301 | 9.479 | 48,372 | +0.19(+2.02%) |
Feb 14, 2007 | 8.965 | 9.291 | 8.866 | 9.291 | 32,184 | +0.41(+4.56%) |
Feb 13, 2007 | 8.876 | 8.926 | 8.876 | 8.886 | 17,834 | -0.03(-0.33%) |
Feb 12, 2007 | 8.817 | 8.985 | 8.807 | 8.916 | 18,085 | +0.04(+0.45%) |
Feb 09, 2007 | 8.866 | 8.886 | 8.846 | 8.876 | 19,504 | -0.00(-0.00%) |
Feb 08, 2007 | 8.886 | 8.985 | 8.866 | 8.876 | 51,231 | -0.05(-0.55%) |
Feb 07, 2007 | 8.916 | 8.935 | 8.777 | 8.926 | 11,111 | -0.03(-0.33%) |
Feb 06, 2007 | 9.103 | 9.133 | 8.886 | 8.955 | 12,594 | +0.00(+0.00%) |
Feb 05, 2007 | 9.015 | 9.024 | 8.827 | 8.955 | 16,564 | +0.01(+0.11%) |
Feb 02, 2007 | 8.985 | 8.985 | 8.777 | 8.945 | 11,609 | +0.05(+0.56%) |
Feb 01, 2007 | 8.916 | 8.995 | 8.896 | 8.896 | 10,304 | +0.07(+0.79%) |
Jan 31, 2007 | 8.837 | 8.846 | 8.758 | 8.827 | 6,768 | -0.01(-0.11%) |
Jan 30, 2007 | 8.837 | 8.896 | 8.649 | 8.837 | 27,296 | -0.15(-1.65%) |
Jan 29, 2007 | 8.856 | 9.030 | 8.649 | 8.985 | 10,135 | +0.09(+1.00%) |
Jan 26, 2007 | 9.192 | 9.192 | 8.540 | 8.896 | 38,138 | -0.15(-1.64%) |
Jan 25, 2007 | 8.866 | 9.103 | 8.866 | 9.044 | 19,173 | -0.10(-1.08%) |
Jan 24, 2007 | 9.390 | 9.390 | 9.143 | 9.143 | 24,036 | -0.17(-1.80%) |
Jan 23, 2007 | 9.044 | 9.311 | 8.916 | 9.311 | 34,115 | +0.27(+2.95%) |
Jan 22, 2007 | 8.995 | 9.291 | 8.965 | 9.044 | 54,760 | +0.12(+1.33%) |
Jan 19, 2007 | 8.718 | 8.985 | 8.718 | 8.926 | 19,384 | +0.20(+2.27%) |
Jan 18, 2007 | 8.866 | 8.866 | 8.698 | 8.728 | 15,656 | -0.01(-0.11%) |
Jan 17, 2007 | 8.797 | 8.856 | 8.629 | 8.738 | 26,938 | +0.15(+1.73%) |
Jan 16, 2007 | 8.501 | 8.851 | 8.501 | 8.589 | 24,809 | +0.16(+1.88%) |
Jan 12, 2007 | 8.599 | 8.698 | 8.412 | 8.431 | 51,806 | -0.18(-2.07%) |
Jan 11, 2007 | 8.926 | 8.955 | 8.609 | 8.609 | 40,317 | -0.24(-2.68%) |
Jan 10, 2007 | 8.649 | 8.955 | 8.649 | 8.846 | 37,844 | +0.10(+1.13%) |
Jan 09, 2007 | 8.649 | 9.143 | 8.599 | 8.748 | 63,760 | +0.11(+1.26%) |
Jan 08, 2007 | 8.580 | 9.390 | 8.550 | 8.639 | 28,634 | +0.05(+0.58%) |
Jan 05, 2007 | 8.807 | 8.838 | 8.540 | 8.589 | 56,554 | -0.20(-2.25%) |
Jan 04, 2007 | 8.955 | 8.955 | 8.659 | 8.787 | 48,390 | -0.26(-2.84%) |
Jan 03, 2007 | 9.390 | 9.390 | 8.955 | 9.044 | 30,205 | -0.20(-2.14%) |
Dec 29, 2006 | 9.133 | 9.281 | 9.094 | 9.242 | 22,112 | +0.04(+0.43%) |
Dec 28, 2006 | 9.291 | 9.370 | 9.143 | 9.202 | 17,757 | -0.08(-0.85%) |
Dec 27, 2006 | 9.252 | 9.440 | 9.163 | 9.281 | 44,658 | +0.05(+0.54%) |
Dec 26, 2006 | 9.440 | 9.598 | 9.163 | 9.232 | 17,274 | -0.15(-1.57%) |
Dec 22, 2006 | 9.380 | 9.509 | 9.360 | 9.380 | 33,113 | +0.01(+0.11%) |
Dec 21, 2006 | 9.044 | 9.400 | 8.985 | 9.369 | 76,134 | +0.42(+4.73%) |
Dec 20, 2006 | 8.985 | 8.985 | 8.698 | 8.945 | 76,843 | +0.03(+0.28%) |
Dec 19, 2006 | 9.015 | 9.133 | 8.501 | 8.920 | 117,661 | -0.07(-0.83%) |
Dec 18, 2006 | 10.13 | 10.13 | 8.906 | 8.995 | 224,354 | -0.48(-5.11%) |
Dec 15, 2006 | 9.835 | 9.845 | 9.390 | 9.479 | 80,043 | -0.32(-3.27%) |
Dec 14, 2006 | 9.845 | 9.993 | 9.687 | 9.799 | 35,877 | +0.04(+0.39%) |
Dec 13, 2006 | 9.835 | 10.13 | 9.647 | 9.761 | 54,539 | -0.02(-0.25%) |
Dec 12, 2006 | 9.637 | 10.00 | 9.637 | 9.786 | 67,693 | +0.17(+1.75%) |
Dec 11, 2006 | 10.64 | 10.72 | 9.578 | 9.617 | 144,047 | -1.01(-9.49%) |
Dec 08, 2006 | 10.38 | 10.64 | 10.38 | 10.63 | 80,372 | +0.26(+2.48%) |
Dec 07, 2006 | 10.08 | 10.37 | 10.06 | 10.37 | 111,492 | +0.43(+4.27%) |
Dec 06, 2006 | 9.390 | 10.00 | 9.390 | 9.944 | 69,274 | +0.51(+5.45%) |
Dec 05, 2006 | 9.390 | 9.499 | 8.995 | 9.430 | 84,074 | +0.12(+1.27%) |
Dec 04, 2006 | 8.293 | 9.351 | 8.293 | 9.311 | 76,160 | +0.86(+10.18%) |
Dec 01, 2006 | 8.659 | 8.758 | 8.263 | 8.451 | 15,782 | -0.16(-1.84%) |
Nov 30, 2006 | 8.550 | 8.708 | 8.056 | 8.609 | 42,896 | +0.07(+0.81%) |
Nov 29, 2006 | 8.481 | 8.550 | 8.431 | 8.540 | 12,210 | +0.06(+0.70%) |
Nov 28, 2006 | 8.342 | 8.481 | 8.234 | 8.481 | 15,185 | +0.03(+0.35%) |
Nov 27, 2006 | 8.787 | 8.797 | 8.332 | 8.451 | 44,111 | +0.08(+0.94%) |
Nov 24, 2006 | 8.263 | 8.402 | 8.263 | 8.372 | 9,788 | +0.12(+1.44%) |
Nov 22, 2006 | 8.412 | 8.441 | 8.244 | 8.253 | 20,000 | -0.15(-1.76%) |
Nov 21, 2006 | 8.155 | 8.501 | 8.105 | 8.402 | 26,441 | +0.25(+3.03%) |
Nov 20, 2006 | 7.759 | 8.263 | 7.759 | 8.155 | 37,073 | -0.10(-1.20%) |
Nov 17, 2006 | 8.283 | 8.382 | 7.996 | 8.253 | 91,903 | -0.13(-1.53%) |
Nov 16, 2006 | 8.560 | 8.560 | 8.214 | 8.382 | 25,224 | -0.17(-1.97%) |
Nov 15, 2006 | 8.846 | 8.846 | 8.501 | 8.550 | 38,546 | +0.06(+0.70%) |
Nov 14, 2006 | 8.451 | 8.649 | 8.451 | 8.491 | 39,805 | +0.09(+1.06%) |
Nov 13, 2006 | 8.135 | 8.708 | 8.076 | 8.402 | 35,302 | +0.34(+4.17%) |
Nov 10, 2006 | 8.006 | 8.214 | 7.996 | 8.066 | 16,189 | +0.11(+1.37%) |
Nov 09, 2006 | 8.006 | 8.006 | 7.779 | 7.957 | 27,290 | -0.07(-0.86%) |
Nov 08, 2006 | 8.026 | 8.155 | 7.907 | 8.026 | 31,228 | -0.11(-1.34%) |
Nov 07, 2006 | 8.204 | 8.204 | 8.056 | 8.135 | 18,259 | -0.01(-0.10%) |
Nov 06, 2006 | 8.234 | 8.381 | 8.125 | 8.143 | 25,208 | -0.05(-0.62%) |
Nov 03, 2006 | 8.352 | 8.627 | 8.155 | 8.194 | 21,595 | -0.24(-2.81%) |
Nov 02, 2006 | 8.234 | 8.461 | 8.174 | 8.431 | 38,941 | +0.27(+3.27%) |
Nov 01, 2006 | 8.402 | 8.510 | 7.947 | 8.164 | 28,725 | -0.31(-3.62%) |
Oct 31, 2006 | 8.748 | 8.748 | 8.263 | 8.471 | 43,233 | -0.12(-1.38%) |
Oct 30, 2006 | 8.402 | 8.718 | 8.329 | 8.589 | 82,913 | +0.20(+2.35%) |
Oct 27, 2006 | 8.145 | 8.402 | 8.106 | 8.392 | 60,326 | +0.31(+3.79%) |
Oct 26, 2006 | 8.026 | 8.234 | 7.868 | 8.085 | 84,415 | +0.22(+2.76%) |
Oct 25, 2006 | 7.660 | 7.957 | 7.591 | 7.868 | 88,365 | +0.36(+4.74%) |
Oct 24, 2006 | 7.413 | 7.660 | 7.364 | 7.512 | 33,593 | -0.07(-0.91%) |
Oct 23, 2006 | 7.364 | 7.660 | 7.364 | 7.581 | 55,543 | +0.21(+2.81%) |
Oct 20, 2006 | 7.413 | 7.463 | 7.344 | 7.374 | 37,750 | +0.04(+0.54%) |
Oct 19, 2006 | 7.216 | 7.364 | 7.067 | 7.334 | 22,115 | -0.08(-1.07%) |
Oct 18, 2006 | 7.433 | 7.433 | 7.314 | 7.413 | 14,720 | +0.08(+1.08%) |
Oct 17, 2006 | 7.354 | 7.413 | 7.216 | 7.334 | 8,157 | +0.02(+0.25%) |
Oct 16, 2006 | 7.117 | 7.324 | 7.117 | 7.316 | 28,238 | +0.20(+2.80%) |
Oct 13, 2006 | 7.314 | 7.314 | 7.057 | 7.117 | 22,812 | -0.19(-2.57%) |
Oct 12, 2006 | 7.413 | 7.512 | 7.048 | 7.305 | 56,121 | +0.01(+0.14%) |
Oct 11, 2006 | 7.393 | 7.433 | 7.235 | 7.295 | 40,171 | -0.05(-0.67%) |
Oct 10, 2006 | 7.364 | 7.710 | 7.206 | 7.344 | 143,719 | +0.30(+4.21%) |
Oct 09, 2006 | 6.919 | 7.067 | 6.781 | 7.048 | 28,670 | +0.12(+1.71%) |
Oct 06, 2006 | 6.741 | 7.018 | 6.741 | 6.929 | 12,431 | +0.10(+1.45%) |
Oct 05, 2006 | 6.889 | 6.889 | 6.731 | 6.830 | 15,448 | -0.03(-0.43%) |
Oct 04, 2006 | 6.761 | 6.919 | 6.761 | 6.860 | 11,260 | +0.04(+0.58%) |
Oct 03, 2006 | 6.593 | 6.870 | 6.454 | 6.820 | 12,544 | -0.03(-0.43%) |
Oct 02, 2006 | 6.830 | 6.929 | 6.702 | 6.850 | 12,571 | +0.08(+1.18%) |
Sep 29, 2006 | 6.919 | 6.919 | 6.721 | 6.770 | 15,068 | -0.15(-2.15%) |
Sep 28, 2006 | 6.840 | 6.939 | 6.771 | 6.919 | 43,798 | +0.02(+0.29%) |
Sep 27, 2006 | 6.800 | 7.008 | 6.791 | 6.899 | 20,784 | +0.02(+0.29%) |
Sep 26, 2006 | 6.672 | 6.919 | 6.672 | 6.880 | 23,413 | +0.09(+1.31%) |
Sep 25, 2006 | 6.919 | 6.919 | 6.751 | 6.791 | 20,650 | -0.14(-2.00%) |
Sep 22, 2006 | 6.988 | 7.018 | 6.810 | 6.929 | 16,936 | +0.00(+0.00%) |
Sep 21, 2006 | 6.968 | 7.038 | 6.929 | 6.929 | 11,370 | -0.08(-1.13%) |
Sep 20, 2006 | 7.097 | 7.097 | 6.978 | 7.008 | 8,569 | +0.04(+0.59%) |
Sep 19, 2006 | 6.978 | 7.082 | 6.929 | 6.967 | 12,892 | -0.06(-0.86%) |
Sep 18, 2006 | 6.929 | 7.038 | 6.623 | 7.028 | 55,375 | +0.10(+1.43%) |
Sep 15, 2006 | 6.919 | 7.018 | 6.919 | 6.929 | 20,274 | +0.06(+0.86%) |
Sep 14, 2006 | 6.929 | 6.988 | 6.870 | 6.870 | 23,980 | -0.16(-2.25%) |
Sep 13, 2006 | 7.018 | 7.107 | 6.959 | 7.028 | 27,138 | -0.01(-0.14%) |
Sep 12, 2006 | 6.830 | 7.038 | 6.830 | 7.038 | 13,921 | +0.01(+0.14%) |
Sep 11, 2006 | 6.988 | 7.107 | 6.820 | 7.028 | 30,234 | +0.11(+1.57%) |
Sep 08, 2006 | 6.820 | 7.216 | 6.425 | 6.919 | 44,594 | +0.19(+2.79%) |
Sep 07, 2006 | 6.860 | 6.860 | 6.731 | 6.731 | 8,902 | -0.04(-0.58%) |
Sep 06, 2006 | 6.919 | 7.067 | 6.731 | 6.771 | 35,318 | -0.08(-1.15%) |
Sep 05, 2006 | 7.117 | 7.117 | 6.820 | 6.850 | 8,983 | -0.27(-3.75%) |
Sep 01, 2006 | 7.216 | 7.275 | 6.810 | 7.117 | 39,747 | -0.02(-0.28%) |
Aug 31, 2006 | 7.275 | 7.413 | 6.711 | 7.136 | 56,378 | -0.20(-2.70%) |
Aug 30, 2006 | 7.512 | 7.522 | 7.265 | 7.334 | 9,542 | -0.07(-0.94%) |
Aug 29, 2006 | 7.413 | 7.512 | 7.206 | 7.403 | 22,768 | +0.07(+0.94%) |
Aug 28, 2006 | 7.364 | 7.601 | 7.314 | 7.334 | 44,680 | +0.03(+0.41%) |
Aug 25, 2006 | 7.285 | 7.601 | 7.215 | 7.305 | 38,183 | +0.08(+1.09%) |
Aug 24, 2006 | 7.433 | 7.433 | 6.998 | 7.225 | 29,556 | -0.13(-1.75%) |
Aug 23, 2006 | 7.562 | 7.700 | 7.314 | 7.354 | 35,290 | -0.09(-1.20%) |
Aug 22, 2006 | 7.245 | 7.492 | 7.067 | 7.443 | 87,604 | +0.35(+4.87%) |
Aug 21, 2006 | 6.919 | 7.127 | 6.820 | 7.097 | 38,240 | +0.28(+4.06%) |
Aug 18, 2006 | 6.800 | 6.840 | 6.692 | 6.820 | 27,974 | +0.11(+1.62%) |
Aug 17, 2006 | 6.672 | 6.771 | 6.445 | 6.711 | 29,621 | +0.15(+2.26%) |
Aug 16, 2006 | 6.445 | 6.672 | 6.326 | 6.563 | 53,304 | +3.42(+109.13%) |
Aug 15, 2006 | 3.331 | 3.331 | 3.138 | 3.138 | 14,566 | -0.12(-3.64%) |
Aug 14, 2006 | 3.249 | 3.333 | 3.237 | 3.257 | 24,483 | +0.04(+1.15%) |
Aug 11, 2006 | 3.222 | 3.291 | 3.180 | 3.220 | 19,788 | +0.00(+0.00%) |
Aug 10, 2006 | 3.069 | 3.400 | 3.069 | 3.220 | 58,045 | +0.16(+5.17%) |
Aug 09, 2006 | 3.279 | 3.318 | 3.054 | 3.062 | 28,819 | -0.24(-7.40%) |
Aug 08, 2006 | 3.336 | 3.361 | 3.240 | 3.306 | 35,723 | -0.02(-0.52%) |
Aug 07, 2006 | 3.163 | 3.348 | 3.128 | 3.324 | 45,047 | +0.17(+5.41%) |
Aug 04, 2006 | 3.072 | 3.161 | 3.039 | 3.153 | 17,482 | +0.09(+2.99%) |
Aug 03, 2006 | 3.064 | 3.157 | 3.062 | 3.062 | 20,733 | -0.08(-2.44%) |
Aug 02, 2006 | 3.084 | 3.143 | 3.069 | 3.138 | 4,249 | -0.01(-0.39%) |
Aug 01, 2006 | 3.287 | 3.287 | 2.963 | 3.151 | 50,868 | -0.13(-4.06%) |
Jul 31, 2006 | 3.212 | 3.424 | 3.027 | 3.284 | 63,265 | +0.07(+2.31%) |
Jul 28, 2006 | 3.059 | 3.210 | 3.059 | 3.210 | 11,875 | +0.13(+4.17%) |
Jul 27, 2006 | 3.170 | 3.170 | 3.042 | 3.081 | 7,278 | -0.05(-1.73%) |
Jul 26, 2006 | 3.161 | 3.182 | 3.032 | 3.136 | 5,981 | -0.06(-1.93%) |
Jul 25, 2006 | 3.099 | 3.198 | 3.013 | 3.198 | 8,751 | +0.05(+1.49%) |
Jul 24, 2006 | 3.183 | 3.205 | 3.123 | 3.151 | 18,928 | -0.01(-0.39%) |
Jul 21, 2006 | 3.165 | 3.207 | 3.153 | 3.163 | 29,074 | -0.05(-1.46%) |
Jul 20, 2006 | 3.225 | 3.225 | 3.207 | 3.210 | 26,263 | -0.00(-0.08%) |
Jul 19, 2006 | 3.153 | 3.213 | 3.141 | 3.212 | 32,479 | +0.08(+2.44%) |
Jul 18, 2006 | 3.126 | 3.143 | 3.080 | 3.136 | 12,571 | +0.07(+2.17%) |
Jul 17, 2006 | 3.089 | 3.094 | 3.042 | 3.069 | 8,275 | -0.05(-1.66%) |
Jul 14, 2006 | 3.096 | 3.128 | 3.057 | 3.121 | 12,397 | +0.08(+2.60%) |
Jul 13, 2006 | 3.044 | 3.057 | 3.039 | 3.042 | 4,451 | +0.01(+0.33%) |
Jul 12, 2006 | 3.039 | 3.064 | 3.032 | 3.032 | 13,556 | +0.02(+0.82%) |
Jul 11, 2006 | 3.017 | 3.020 | 3.005 | 3.007 | 12,051 | -0.04(-1.38%) |
Jul 10, 2006 | 3.136 | 3.180 | 3.044 | 3.049 | 21,290 | -0.06(-1.91%) |
Jul 07, 2006 | 3.152 | 3.161 | 3.106 | 3.109 | 4,249 | -0.06(-2.02%) |
Jul 06, 2006 | 3.198 | 3.198 | 3.114 | 3.173 | 28,161 | +0.01(+0.39%) |
Jul 05, 2006 | 3.141 | 3.215 | 3.141 | 3.161 | 28,402 | +0.01(+0.31%) |
Jul 03, 2006 | 3.151 | 3.163 | 3.138 | 3.151 | 8,210 | -0.02(-0.70%) |
Jun 30, 2006 | 3.067 | 3.173 | 3.067 | 3.173 | 15,505 | +0.11(+3.46%) |
Jun 29, 2006 | 3.126 | 3.128 | 3.067 | 3.067 | 21,852 | -0.02(-0.72%) |
Jun 28, 2006 | 3.126 | 3.136 | 3.089 | 3.089 | 22,158 | -0.04(-1.42%) |
Jun 27, 2006 | 3.143 | 3.149 | 3.126 | 3.133 | 17,866 | +0.02(+0.56%) |
Jun 26, 2006 | 3.089 | 3.132 | 3.089 | 3.116 | 15,377 | +0.01(+0.24%) |
Jun 23, 2006 | 3.205 | 3.205 | 3.076 | 3.109 | 14,898 | -0.07(-2.10%) |
Jun 22, 2006 | 3.131 | 3.210 | 3.131 | 3.175 | 21,648 | +0.04(+1.42%) |
Jun 21, 2006 | 3.245 | 3.259 | 3.114 | 3.131 | 15,054 | -0.08(-2.39%) |
Jun 20, 2006 | 3.212 | 3.259 | 3.148 | 3.207 | 58,332 | +0.13(+4.34%) |
Jun 19, 2006 | 2.996 | 3.136 | 2.976 | 3.074 | 60,216 | +0.08(+2.73%) |
Jun 16, 2006 | 2.968 | 3.015 | 2.965 | 2.992 | 35,106 | -0.09(-2.89%) |
Jun 15, 2006 | 3.076 | 3.086 | 2.995 | 3.081 | 11,171 | +0.03(+0.89%) |
Jun 14, 2006 | 3.081 | 3.084 | 2.965 | 3.054 | 26,269 | -0.03(-0.88%) |
Jun 13, 2006 | 2.980 | 3.089 | 2.943 | 3.081 | 48,292 | +0.09(+2.89%) |
Jun 12, 2006 | 2.923 | 3.015 | 2.923 | 2.995 | 80,238 | +0.04(+1.42%) |
Jun 09, 2006 | 2.651 | 2.965 | 2.651 | 2.953 | 26,057 | +0.11(+3.73%) |
Jun 08, 2006 | 2.869 | 2.891 | 2.847 | 2.847 | 9,184 | -0.07(-2.29%) |
Jun 07, 2006 | 2.882 | 2.913 | 2.852 | 2.913 | 15,076 | +0.00(+0.17%) |
Jun 06, 2006 | 2.891 | 2.916 | 2.866 | 2.908 | 8,295 | +0.00(+0.08%) |
Jun 05, 2006 | 2.728 | 2.906 | 2.728 | 2.906 | 17,852 | +0.15(+5.40%) |
Jun 02, 2006 | 2.647 | 2.780 | 2.642 | 2.757 | 12,160 | +0.13(+4.76%) |
Jun 01, 2006 | 2.644 | 2.689 | 2.607 | 2.632 | 9,878 | -0.03(-1.21%) |
May 31, 2006 | 2.669 | 2.706 | 2.664 | 2.664 | 12,619 | +0.03(+1.22%) |
May 30, 2006 | 2.669 | 2.672 | 2.622 | 2.632 | 6,648 | -0.04(-1.48%) |
May 26, 2006 | 2.595 | 2.691 | 2.595 | 2.671 | 6,547 | +0.08(+3.15%) |
May 25, 2006 | 2.577 | 2.639 | 2.501 | 2.590 | 23,677 | -0.01(-0.38%) |
May 24, 2006 | 2.595 | 2.654 | 2.518 | 2.600 | 23,317 | -0.01(-0.47%) |
May 23, 2006 | 2.642 | 2.713 | 2.530 | 2.612 | 30,614 | -0.07(-2.58%) |
May 22, 2006 | 2.718 | 2.723 | 2.617 | 2.681 | 41,370 | -0.04(-1.54%) |
May 19, 2006 | 2.703 | 2.757 | 2.696 | 2.723 | 7,925 | +0.04(+1.38%) |
May 18, 2006 | 2.777 | 2.869 | 2.674 | 2.686 | 32,568 | -0.09(-3.29%) |
May 17, 2006 | 2.881 | 2.881 | 2.755 | 2.777 | 27,305 | -0.06(-2.26%) |
May 16, 2006 | 2.881 | 2.881 | 2.817 | 2.842 | 8,994 | +0.03(+1.00%) |
May 15, 2006 | 2.651 | 2.943 | 2.595 | 2.814 | 35,654 | +0.06(+2.12%) |
May 12, 2006 | 2.817 | 2.820 | 2.735 | 2.755 | 24,104 | -0.06(-2.28%) |
May 11, 2006 | 2.941 | 2.941 | 2.815 | 2.820 | 32,485 | -0.10(-3.31%) |
May 10, 2006 | 2.941 | 2.970 | 2.916 | 2.916 | 7,385 | -0.01(-0.51%) |
May 09, 2006 | 2.931 | 2.953 | 2.908 | 2.931 | 7,642 | -0.03(-1.04%) |
May 08, 2006 | 2.968 | 2.970 | 2.931 | 2.962 | 4,643 | +0.01(+0.38%) |
May 05, 2006 | 2.916 | 2.990 | 2.906 | 2.950 | 17,866 | +0.02(+0.76%) |
May 04, 2006 | 2.975 | 2.975 | 2.927 | 2.928 | 7,688 | -0.05(-1.58%) |
May 03, 2006 | 2.983 | 3.020 | 2.953 | 2.975 | 11,029 | +0.02(+0.84%) |
May 02, 2006 | 2.968 | 2.990 | 2.943 | 2.950 | 12,302 | -0.07(-2.29%) |