Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.079 | 7.243 | 7.030 | 7.030 | 329,476 | -0.02(-0.31%) |
Apr 27, 2007 | 6.943 | 7.313 | 6.921 | 7.052 | 462,031 | -0.03(-0.38%) |
Apr 26, 2007 | 7.139 | 7.161 | 7.025 | 7.079 | 373,517 | -0.06(-0.84%) |
Apr 25, 2007 | 7.215 | 7.335 | 7.079 | 7.139 | 532,731 | -0.15(-2.09%) |
Apr 24, 2007 | 7.134 | 7.466 | 6.954 | 7.292 | 1,281,704 | +0.73(+11.12%) |
Apr 23, 2007 | 6.567 | 6.709 | 6.535 | 6.562 | 300,981 | -0.02(-0.33%) |
Apr 20, 2007 | 6.475 | 6.627 | 6.453 | 6.584 | 376,823 | +0.11(+1.68%) |
Apr 19, 2007 | 6.507 | 6.616 | 6.409 | 6.475 | 334,219 | -0.15(-2.30%) |
Apr 18, 2007 | 6.551 | 6.687 | 6.540 | 6.627 | 240,197 | +0.02(+0.25%) |
Apr 17, 2007 | 6.693 | 6.747 | 6.562 | 6.611 | 245,890 | -0.08(-1.22%) |
Apr 16, 2007 | 6.676 | 6.807 | 6.671 | 6.693 | 313,101 | +0.01(+0.08%) |
Apr 13, 2007 | 6.622 | 6.731 | 6.622 | 6.687 | 305,572 | +0.03(+0.41%) |
Apr 12, 2007 | 6.780 | 6.785 | 6.616 | 6.660 | 315,121 | -0.15(-2.24%) |
Apr 11, 2007 | 6.921 | 6.970 | 6.633 | 6.812 | 497,656 | -0.13(-1.88%) |
Apr 10, 2007 | 7.351 | 7.351 | 6.605 | 6.943 | 1,730,596 | -0.52(-6.93%) |
Apr 09, 2007 | 7.433 | 7.509 | 7.379 | 7.460 | 239,462 | +0.04(+0.51%) |
Apr 05, 2007 | 7.390 | 7.504 | 7.357 | 7.422 | 274,721 | +0.07(+0.89%) |
Apr 04, 2007 | 7.395 | 7.520 | 7.351 | 7.357 | 320,263 | -0.06(-0.81%) |
Apr 03, 2007 | 7.428 | 7.488 | 7.341 | 7.417 | 353,685 | -0.01(-0.15%) |
Apr 02, 2007 | 7.335 | 7.482 | 7.243 | 7.428 | 386,923 | +0.10(+1.41%) |
Mar 30, 2007 | 7.362 | 7.406 | 7.226 | 7.324 | 299,695 | -0.05(-0.74%) |
Mar 29, 2007 | 7.286 | 7.400 | 7.221 | 7.379 | 268,661 | +0.08(+1.12%) |
Mar 28, 2007 | 7.433 | 7.433 | 7.014 | 7.297 | 495,820 | +0.11(+1.52%) |
Mar 27, 2007 | 7.155 | 7.346 | 7.141 | 7.188 | 440,545 | +0.03(+0.46%) |
Mar 26, 2007 | 7.079 | 7.308 | 6.987 | 7.155 | 578,089 | +0.07(+1.00%) |
Mar 23, 2007 | 7.003 | 7.150 | 6.889 | 7.085 | 490,862 | +0.08(+1.09%) |
Mar 22, 2007 | 6.780 | 7.106 | 6.780 | 7.008 | 690,108 | +0.17(+2.55%) |
Mar 21, 2007 | 7.014 | 7.210 | 6.780 | 6.834 | 802,494 | -0.23(-3.24%) |
Mar 20, 2007 | 6.665 | 7.063 | 6.639 | 7.063 | 756,952 | +0.36(+5.45%) |
Mar 19, 2007 | 6.747 | 6.807 | 6.693 | 6.698 | 698,739 | -0.03(-0.49%) |
Mar 16, 2007 | 6.769 | 6.807 | 6.693 | 6.731 | 274,170 | -0.07(-0.96%) |
Mar 15, 2007 | 6.644 | 6.807 | 6.546 | 6.796 | 589,842 | +0.26(+3.91%) |
Mar 14, 2007 | 6.524 | 6.616 | 6.398 | 6.540 | 1,066,013 | +0.03(+0.42%) |
Mar 13, 2007 | 6.251 | 6.535 | 6.181 | 6.513 | 915,247 | +0.26(+4.18%) |
Mar 12, 2007 | 6.202 | 6.344 | 6.181 | 6.251 | 385,637 | +0.01(+0.17%) |
Mar 09, 2007 | 6.104 | 6.317 | 6.072 | 6.241 | 444,034 | +0.16(+2.69%) |
Mar 08, 2007 | 6.066 | 6.099 | 5.919 | 6.077 | 471,029 | +0.13(+2.20%) |
Mar 07, 2007 | 5.854 | 6.045 | 5.816 | 5.947 | 566,704 | +0.26(+4.50%) |
Mar 06, 2007 | 5.549 | 5.854 | 5.549 | 5.691 | 547,973 | +0.20(+3.57%) |
Mar 05, 2007 | 5.484 | 5.593 | 5.391 | 5.495 | 305,021 | -0.05(-0.98%) |
Mar 02, 2007 | 5.685 | 5.691 | 5.533 | 5.549 | 164,538 | -0.17(-2.95%) |
Mar 01, 2007 | 5.669 | 5.821 | 5.451 | 5.718 | 238,166 | -0.01(-0.10%) |
Feb 28, 2007 | 5.761 | 5.838 | 5.620 | 5.723 | 242,768 | -0.05(-0.94%) |
Feb 27, 2007 | 5.897 | 5.968 | 5.723 | 5.778 | 264,804 | -0.21(-3.46%) |
Feb 26, 2007 | 6.017 | 6.072 | 5.957 | 5.985 | 163,804 | -0.04(-0.63%) |
Feb 23, 2007 | 5.979 | 6.099 | 5.968 | 6.023 | 234,504 | +0.04(+0.73%) |
Feb 22, 2007 | 5.990 | 6.034 | 5.957 | 5.979 | 195,940 | -0.01(-0.18%) |
Feb 21, 2007 | 5.821 | 6.083 | 5.756 | 5.990 | 531,629 | +0.12(+2.04%) |
Feb 20, 2007 | 5.680 | 5.892 | 5.625 | 5.870 | 194,104 | +0.22(+3.85%) |
Feb 16, 2007 | 5.467 | 5.669 | 5.424 | 5.652 | 197,226 | +0.20(+3.59%) |
Feb 15, 2007 | 5.380 | 5.473 | 5.353 | 5.456 | 119,915 | +0.06(+1.11%) |
Feb 14, 2007 | 5.451 | 5.484 | 5.397 | 5.397 | 185,381 | -0.09(-1.59%) |
Feb 13, 2007 | 5.603 | 5.625 | 5.446 | 5.484 | 146,817 | -0.12(-2.14%) |
Feb 12, 2007 | 5.680 | 5.707 | 5.549 | 5.603 | 86,410 | -0.04(-0.68%) |
Feb 09, 2007 | 5.767 | 5.799 | 5.631 | 5.642 | 116,058 | -0.15(-2.54%) |
Feb 08, 2007 | 5.783 | 5.848 | 5.718 | 5.789 | 193,553 | -0.01(-0.09%) |
Feb 07, 2007 | 5.794 | 5.848 | 5.734 | 5.794 | 160,866 | +0.00(+0.00%) |
Feb 06, 2007 | 5.625 | 5.827 | 5.587 | 5.794 | 166,926 | +0.16(+2.80%) |
Feb 05, 2007 | 5.674 | 5.712 | 5.571 | 5.636 | 97,511 | -0.07(-1.24%) |
Feb 02, 2007 | 5.756 | 5.769 | 5.663 | 5.707 | 123,404 | -0.09(-1.50%) |
Feb 01, 2007 | 5.663 | 5.794 | 5.663 | 5.794 | 130,565 | +0.13(+2.21%) |
Jan 31, 2007 | 5.663 | 5.740 | 5.647 | 5.669 | 122,118 | +0.03(+0.58%) |
Jan 30, 2007 | 5.718 | 5.772 | 5.636 | 5.636 | 231,566 | -0.16(-2.82%) |
Jan 29, 2007 | 5.582 | 5.985 | 5.565 | 5.799 | 839,405 | +0.35(+6.50%) |
Jan 26, 2007 | 5.391 | 5.462 | 5.380 | 5.446 | 166,191 | +0.05(+0.91%) |
Jan 25, 2007 | 5.369 | 5.418 | 5.337 | 5.397 | 90,533 | +0.06(+1.12%) |
Jan 24, 2007 | 5.407 | 5.407 | 5.288 | 5.337 | 161,600 | -0.04(-0.71%) |
Jan 23, 2007 | 5.228 | 5.402 | 5.211 | 5.375 | 180,882 | +0.14(+2.60%) |
Jan 22, 2007 | 5.244 | 5.277 | 5.200 | 5.239 | 163,437 | -0.03(-0.62%) |
Jan 19, 2007 | 5.130 | 5.288 | 5.108 | 5.271 | 149,480 | +0.13(+2.43%) |
Jan 18, 2007 | 5.026 | 5.151 | 4.852 | 5.146 | 142,869 | +0.11(+2.27%) |
Jan 17, 2007 | 5.124 | 5.151 | 5.010 | 5.032 | 227,342 | -0.11(-2.12%) |
Jan 16, 2007 | 5.173 | 5.179 | 5.119 | 5.141 | 237,075 | -0.03(-0.63%) |
Jan 12, 2007 | 5.222 | 5.304 | 5.141 | 5.173 | 286,657 | -0.10(-1.86%) |
Jan 11, 2007 | 5.418 | 5.418 | 5.190 | 5.271 | 263,702 | -0.17(-3.20%) |
Jan 10, 2007 | 5.353 | 5.446 | 5.315 | 5.446 | 226,791 | +0.10(+1.83%) |
Jan 09, 2007 | 5.358 | 5.358 | 5.260 | 5.348 | 172,618 | +0.02(+0.41%) |
Jan 08, 2007 | 5.162 | 5.337 | 5.141 | 5.326 | 150,949 | +0.22(+4.26%) |
Jan 05, 2007 | 5.043 | 5.195 | 5.043 | 5.108 | 221,833 | +0.04(+0.86%) |
Jan 04, 2007 | 5.228 | 5.228 | 5.048 | 5.064 | 475,803 | -0.16(-3.12%) |
Jan 03, 2007 | 5.228 | 5.391 | 5.179 | 5.228 | 296,390 | +0.00(+0.00%) |
Dec 29, 2006 | 5.386 | 5.413 | 5.222 | 5.228 | 215,773 | -0.17(-3.13%) |
Dec 28, 2006 | 5.255 | 5.424 | 5.255 | 5.397 | 158,295 | +0.11(+2.16%) |
Dec 27, 2006 | 5.337 | 5.397 | 5.217 | 5.282 | 148,562 | -0.10(-1.92%) |
Dec 26, 2006 | 5.375 | 5.418 | 5.353 | 5.386 | 120,282 | +0.00(+0.00%) |
Dec 22, 2006 | 5.358 | 5.413 | 5.337 | 5.386 | 143,971 | +0.03(+0.61%) |
Dec 21, 2006 | 5.391 | 5.435 | 5.309 | 5.353 | 208,979 | -0.07(-1.31%) |
Dec 20, 2006 | 5.391 | 5.440 | 5.320 | 5.424 | 166,558 | +0.01(+0.20%) |
Dec 19, 2006 | 5.309 | 5.413 | 5.271 | 5.413 | 220,364 | +0.05(+0.91%) |
Dec 18, 2006 | 5.380 | 5.484 | 5.309 | 5.364 | 579,007 | -0.04(-0.71%) |
Dec 15, 2006 | 5.663 | 5.663 | 5.320 | 5.402 | 912,676 | -0.29(-5.16%) |
Dec 14, 2006 | 5.609 | 5.799 | 5.609 | 5.696 | 223,670 | +0.09(+1.65%) |
Dec 13, 2006 | 5.718 | 5.734 | 5.582 | 5.603 | 259,846 | -0.13(-2.19%) |
Dec 12, 2006 | 5.674 | 5.799 | 5.652 | 5.729 | 240,564 | +0.03(+0.57%) |
Dec 11, 2006 | 5.827 | 5.838 | 5.680 | 5.696 | 255,622 | -0.09(-1.51%) |
Dec 08, 2006 | 5.772 | 5.827 | 5.680 | 5.783 | 260,397 | +0.01(+0.19%) |
Dec 07, 2006 | 5.767 | 5.799 | 5.718 | 5.772 | 209,529 | +0.05(+0.95%) |
Dec 06, 2006 | 5.718 | 5.794 | 5.712 | 5.718 | 271,782 | +0.02(+0.29%) |
Dec 05, 2006 | 5.718 | 5.762 | 5.685 | 5.701 | 284,821 | +0.00(+0.00%) |
Dec 04, 2006 | 5.767 | 5.778 | 5.680 | 5.701 | 379,027 | -0.01(-0.19%) |
Dec 01, 2006 | 5.680 | 5.756 | 5.647 | 5.712 | 272,333 | +0.03(+0.48%) |
Nov 30, 2006 | 5.620 | 5.756 | 5.620 | 5.685 | 452,665 | +0.11(+2.05%) |
Nov 29, 2006 | 5.870 | 5.876 | 5.571 | 5.571 | 711,593 | -0.30(-5.10%) |
Nov 28, 2006 | 5.718 | 5.870 | 5.663 | 5.870 | 526,487 | +0.17(+3.06%) |
Nov 27, 2006 | 5.914 | 5.914 | 5.663 | 5.696 | 460,745 | -0.17(-2.97%) |
Nov 24, 2006 | 5.789 | 5.903 | 5.745 | 5.870 | 159,947 | +0.13(+2.18%) |
Nov 22, 2006 | 5.734 | 5.816 | 5.669 | 5.745 | 360,112 | +0.04(+0.67%) |
Nov 21, 2006 | 5.723 | 5.794 | 5.669 | 5.707 | 302,083 | -0.04(-0.66%) |
Nov 20, 2006 | 5.473 | 5.799 | 5.473 | 5.745 | 516,754 | +0.01(+0.19%) |
Nov 17, 2006 | 5.533 | 5.761 | 5.446 | 5.734 | 469,743 | +0.15(+2.73%) |
Nov 16, 2006 | 5.533 | 5.767 | 5.527 | 5.582 | 685,150 | +0.03(+0.49%) |
Nov 15, 2006 | 5.554 | 5.609 | 5.484 | 5.554 | 206,959 | +0.01(+0.20%) |
Nov 14, 2006 | 5.527 | 5.554 | 5.348 | 5.544 | 412,448 | -0.01(-0.10%) |
Nov 13, 2006 | 5.522 | 5.609 | 5.451 | 5.549 | 400,512 | +0.07(+1.29%) |
Nov 10, 2006 | 5.527 | 5.538 | 5.446 | 5.478 | 280,964 | -0.01(-0.20%) |
Nov 09, 2006 | 5.495 | 5.554 | 5.446 | 5.489 | 423,099 | +0.06(+1.10%) |
Nov 08, 2006 | 5.391 | 5.484 | 5.228 | 5.429 | 732,712 | +0.03(+0.50%) |
Nov 07, 2006 | 5.418 | 5.429 | 5.320 | 5.402 | 752,912 | +0.12(+2.27%) |
Nov 06, 2006 | 5.631 | 5.658 | 5.173 | 5.282 | 1,596,908 | -0.17(-3.19%) |
Nov 03, 2006 | 4.912 | 5.631 | 4.814 | 5.456 | 1,621,148 | +0.56(+11.33%) |
Nov 02, 2006 | 4.689 | 4.950 | 4.634 | 4.901 | 1,156,179 | +0.23(+5.02%) |
Nov 01, 2006 | 4.629 | 4.710 | 4.542 | 4.667 | 1,236,245 | +0.13(+2.88%) |
Oct 31, 2006 | 4.433 | 4.618 | 4.427 | 4.536 | 1,030,755 | +0.12(+2.71%) |
Oct 30, 2006 | 4.411 | 4.465 | 4.346 | 4.416 | 570,927 | +0.00(+0.00%) |
Oct 27, 2006 | 4.340 | 4.433 | 4.340 | 4.416 | 709,390 | +0.05(+1.25%) |
Oct 26, 2006 | 4.340 | 4.378 | 4.302 | 4.362 | 394,268 | +0.02(+0.50%) |
Oct 25, 2006 | 4.329 | 4.356 | 4.297 | 4.340 | 115,507 | -0.01(-0.25%) |
Oct 24, 2006 | 4.253 | 4.356 | 4.253 | 4.351 | 153,704 | +0.09(+2.04%) |
Oct 23, 2006 | 4.182 | 4.286 | 4.171 | 4.264 | 112,202 | +0.05(+1.16%) |
Oct 20, 2006 | 4.275 | 4.297 | 4.182 | 4.215 | 166,191 | -0.10(-2.40%) |
Oct 19, 2006 | 4.356 | 4.367 | 4.291 | 4.318 | 143,420 | -0.03(-0.63%) |
Oct 18, 2006 | 4.356 | 4.367 | 4.318 | 4.346 | 178,678 | -0.01(-0.25%) |
Oct 17, 2006 | 4.395 | 4.400 | 4.318 | 4.356 | 196,491 | -0.04(-0.99%) |
Oct 16, 2006 | 4.356 | 4.433 | 4.329 | 4.400 | 317,324 | +0.04(+1.00%) |
Oct 13, 2006 | 4.356 | 4.384 | 4.335 | 4.356 | 316,406 | -0.02(-0.37%) |
Oct 12, 2006 | 4.395 | 4.427 | 4.346 | 4.373 | 179,964 | -0.04(-0.99%) |
Oct 11, 2006 | 4.427 | 4.438 | 4.373 | 4.416 | 102,836 | -0.01(-0.25%) |
Oct 10, 2006 | 4.389 | 4.433 | 4.378 | 4.427 | 177,760 | +0.04(+0.99%) |
Oct 09, 2006 | 4.411 | 4.433 | 4.356 | 4.384 | 198,328 | -0.01(-0.25%) |
Oct 06, 2006 | 4.422 | 4.444 | 4.367 | 4.395 | 442,932 | -0.04(-0.86%) |
Oct 05, 2006 | 4.356 | 4.438 | 4.324 | 4.433 | 235,422 | +0.04(+0.87%) |
Oct 04, 2006 | 4.411 | 4.444 | 4.356 | 4.395 | 212,651 | -0.02(-0.37%) |
Oct 03, 2006 | 4.215 | 4.416 | 4.215 | 4.411 | 513,633 | +0.16(+3.85%) |
Oct 02, 2006 | 4.220 | 4.275 | 4.204 | 4.248 | 144,522 | +0.03(+0.78%) |
Sep 29, 2006 | 4.275 | 4.275 | 4.193 | 4.215 | 165,273 | -0.06(-1.40%) |
Sep 28, 2006 | 4.248 | 4.275 | 4.177 | 4.275 | 242,033 | +0.05(+1.29%) |
Sep 27, 2006 | 4.275 | 4.302 | 4.171 | 4.220 | 573,131 | -0.03(-0.77%) |
Sep 26, 2006 | 3.986 | 4.280 | 3.970 | 4.253 | 372,232 | +0.27(+6.69%) |
Sep 25, 2006 | 3.981 | 4.002 | 3.975 | 3.986 | 92,920 | -0.02(-0.41%) |
Sep 22, 2006 | 4.002 | 4.030 | 3.975 | 4.002 | 81,534 | +0.01(+0.27%) |
Sep 21, 2006 | 4.013 | 4.051 | 3.964 | 3.992 | 208,244 | -0.05(-1.35%) |
Sep 20, 2006 | 4.051 | 4.057 | 4.024 | 4.046 | 78,413 | +0.01(+0.27%) |
Sep 19, 2006 | 4.013 | 4.079 | 4.013 | 4.035 | 115,140 | -0.03(-0.67%) |
Sep 18, 2006 | 4.084 | 4.111 | 4.030 | 4.062 | 111,100 | -0.02(-0.53%) |
Sep 15, 2006 | 4.051 | 4.095 | 4.041 | 4.084 | 88,513 | +0.01(+0.27%) |
Sep 14, 2006 | 4.019 | 4.100 | 4.019 | 4.073 | 110,549 | +0.02(+0.54%) |
Sep 13, 2006 | 3.975 | 4.068 | 3.975 | 4.051 | 152,786 | +0.05(+1.36%) |
Sep 12, 2006 | 4.019 | 4.019 | 3.975 | 3.997 | 138,095 | -0.01(-0.14%) |
Sep 11, 2006 | 4.002 | 4.035 | 3.981 | 4.002 | 205,122 | +0.00(+0.00%) |
Sep 08, 2006 | 4.008 | 4.030 | 3.986 | 4.002 | 182,902 | -0.01(-0.14%) |
Sep 07, 2006 | 3.964 | 4.030 | 3.964 | 4.008 | 216,691 | +0.00(+0.00%) |
Sep 06, 2006 | 4.002 | 4.073 | 3.981 | 4.008 | 146,726 | -0.02(-0.54%) |
Sep 05, 2006 | 4.019 | 4.057 | 4.002 | 4.030 | 117,344 | -0.01(-0.27%) |
Sep 01, 2006 | 4.019 | 4.106 | 4.008 | 4.041 | 181,984 | -0.04(-1.07%) |
Aug 31, 2006 | 4.046 | 4.090 | 4.008 | 4.084 | 133,871 | +0.04(+0.94%) |
Aug 30, 2006 | 4.084 | 4.139 | 4.030 | 4.046 | 163,620 | -0.09(-2.24%) |
Aug 29, 2006 | 4.030 | 4.139 | 4.030 | 4.139 | 121,935 | +0.09(+2.29%) |
Aug 28, 2006 | 4.013 | 4.139 | 4.002 | 4.046 | 189,329 | +0.00(+0.00%) |
Aug 25, 2006 | 4.002 | 4.090 | 4.002 | 4.046 | 327,975 | +0.01(+0.13%) |
Aug 24, 2006 | 4.002 | 4.041 | 3.975 | 4.041 | 362,683 | +0.07(+1.78%) |
Aug 23, 2006 | 3.888 | 3.975 | 3.866 | 3.970 | 192,818 | +0.10(+2.68%) |
Aug 22, 2006 | 3.812 | 3.877 | 3.812 | 3.866 | 140,298 | +0.04(+1.14%) |
Aug 21, 2006 | 3.812 | 3.828 | 3.812 | 3.823 | 94,573 | +0.01(+0.14%) |
Aug 18, 2006 | 3.812 | 3.828 | 3.779 | 3.817 | 128,913 | +0.01(+0.29%) |
Aug 17, 2006 | 3.703 | 3.812 | 3.676 | 3.806 | 186,208 | +0.07(+1.89%) |
Aug 16, 2006 | 3.698 | 3.806 | 3.698 | 3.736 | 111,835 | +0.02(+0.59%) |
Aug 15, 2006 | 3.741 | 3.763 | 3.698 | 3.714 | 101,734 | -0.02(-0.44%) |
Aug 14, 2006 | 3.676 | 3.747 | 3.648 | 3.730 | 149,296 | +0.07(+1.93%) |
Aug 11, 2006 | 3.627 | 3.681 | 3.605 | 3.659 | 115,875 | +0.01(+0.15%) |
Aug 10, 2006 | 3.599 | 3.670 | 3.594 | 3.654 | 150,949 | +0.00(+0.00%) |
Aug 09, 2006 | 3.648 | 3.708 | 3.572 | 3.654 | 166,742 | -0.02(-0.44%) |
Aug 08, 2006 | 3.594 | 3.692 | 3.540 | 3.670 | 204,571 | +0.05(+1.35%) |
Aug 07, 2006 | 3.485 | 3.627 | 3.485 | 3.621 | 162,518 | +0.14(+3.91%) |
Aug 04, 2006 | 3.665 | 3.708 | 3.485 | 3.485 | 197,593 | -0.22(-6.02%) |
Aug 03, 2006 | 3.556 | 3.725 | 3.545 | 3.708 | 197,777 | +0.16(+4.61%) |
Aug 02, 2006 | 3.594 | 3.648 | 3.512 | 3.545 | 165,824 | -0.06(-1.66%) |
Aug 01, 2006 | 3.621 | 3.638 | 3.458 | 3.605 | 357,541 | -0.03(-0.75%) |
Jul 31, 2006 | 3.403 | 3.632 | 3.398 | 3.632 | 413,734 | +0.28(+8.28%) |
Jul 28, 2006 | 3.409 | 3.431 | 3.289 | 3.354 | 266,824 | -0.08(-2.22%) |
Jul 27, 2006 | 3.403 | 3.474 | 3.365 | 3.431 | 416,121 | +0.05(+1.61%) |
Jul 26, 2006 | 3.311 | 3.403 | 3.267 | 3.376 | 344,686 | +0.08(+2.31%) |
Jul 25, 2006 | 3.197 | 3.311 | 3.104 | 3.300 | 332,934 | +0.13(+4.12%) |
Jul 24, 2006 | 3.104 | 3.202 | 3.060 | 3.169 | 268,477 | +0.08(+2.46%) |
Jul 21, 2006 | 3.115 | 3.131 | 3.060 | 3.093 | 160,315 | -0.04(-1.22%) |
Jul 20, 2006 | 3.158 | 3.175 | 3.120 | 3.131 | 176,108 | -0.08(-2.38%) |
Jul 19, 2006 | 3.175 | 3.207 | 3.164 | 3.207 | 144,706 | +0.05(+1.55%) |
Jul 18, 2006 | 3.131 | 3.207 | 3.109 | 3.158 | 166,375 | +0.01(+0.35%) |
Jul 17, 2006 | 3.202 | 3.202 | 3.131 | 3.148 | 167,109 | -0.06(-1.87%) |
Jul 14, 2006 | 3.213 | 3.240 | 3.093 | 3.207 | 281,699 | -0.01(-0.34%) |
Jul 13, 2006 | 3.338 | 3.338 | 3.158 | 3.218 | 337,341 | -0.10(-3.11%) |
Jul 12, 2006 | 3.376 | 3.399 | 3.295 | 3.322 | 399,410 | -0.03(-0.97%) |
Jul 11, 2006 | 3.262 | 3.376 | 3.224 | 3.354 | 316,039 | +0.10(+3.18%) |
Jul 10, 2006 | 3.267 | 3.295 | 3.213 | 3.251 | 249,011 | -0.01(-0.33%) |
Jul 07, 2006 | 3.246 | 3.267 | 3.169 | 3.262 | 174,638 | +0.00(+0.00%) |
Jul 06, 2006 | 3.354 | 3.362 | 3.229 | 3.262 | 317,875 | -0.07(-2.12%) |
Jul 05, 2006 | 3.278 | 3.349 | 3.191 | 3.333 | 298,410 | +0.07(+2.00%) |
Jul 03, 2006 | 3.349 | 3.376 | 3.240 | 3.267 | 235,606 | -0.14(-4.00%) |
Jun 30, 2006 | 3.267 | 3.403 | 3.158 | 3.403 | 3,170,678 | +0.12(+3.65%) |
Jun 29, 2006 | 3.120 | 3.284 | 3.104 | 3.284 | 280,964 | +0.16(+5.24%) |
Jun 28, 2006 | 3.158 | 3.175 | 3.049 | 3.120 | 472,314 | -0.06(-1.88%) |
Jun 27, 2006 | 3.180 | 3.213 | 3.137 | 3.180 | 347,257 | -0.01(-0.17%) |
Jun 26, 2006 | 3.235 | 3.251 | 3.137 | 3.186 | 286,657 | -0.05(-1.52%) |
Jun 23, 2006 | 3.218 | 3.322 | 3.213 | 3.235 | 171,884 | -0.02(-0.50%) |
Jun 22, 2006 | 3.202 | 3.273 | 3.158 | 3.251 | 232,484 | +0.04(+1.19%) |
Jun 21, 2006 | 3.186 | 3.275 | 3.158 | 3.213 | 267,192 | +0.03(+1.03%) |
Jun 20, 2006 | 3.284 | 3.338 | 3.169 | 3.180 | 302,817 | -0.11(-3.47%) |
Jun 19, 2006 | 3.349 | 3.376 | 3.278 | 3.295 | 235,239 | -0.04(-1.14%) |
Jun 16, 2006 | 3.344 | 3.371 | 3.316 | 3.333 | 573,682 | -0.01(-0.33%) |
Jun 15, 2006 | 3.300 | 3.442 | 3.300 | 3.344 | 183,820 | +0.07(+1.99%) |
Jun 14, 2006 | 3.267 | 3.349 | 3.267 | 3.278 | 221,650 | +0.01(+0.33%) |
Jun 13, 2006 | 3.300 | 3.398 | 3.246 | 3.267 | 367,457 | -0.05(-1.64%) |
Jun 12, 2006 | 3.403 | 3.403 | 3.278 | 3.322 | 285,188 | -0.08(-2.40%) |
Jun 09, 2006 | 3.485 | 3.534 | 3.403 | 3.403 | 217,609 | -0.08(-2.19%) |
Jun 08, 2006 | 3.436 | 3.485 | 3.316 | 3.480 | 272,333 | +0.03(+0.79%) |
Jun 07, 2006 | 3.474 | 3.572 | 3.442 | 3.452 | 376,456 | -0.02(-0.47%) |
Jun 06, 2006 | 3.420 | 3.540 | 3.398 | 3.469 | 335,688 | +0.07(+2.08%) |
Jun 05, 2006 | 3.387 | 3.583 | 3.376 | 3.398 | 337,892 | -0.01(-0.32%) |
Jun 02, 2006 | 3.452 | 3.485 | 3.382 | 3.409 | 132,218 | +0.01(+0.16%) |
Jun 01, 2006 | 3.365 | 3.403 | 3.338 | 3.403 | 213,569 | +0.05(+1.63%) |
May 31, 2006 | 3.403 | 3.447 | 3.229 | 3.349 | 526,304 | -0.04(-1.28%) |
May 30, 2006 | 3.452 | 3.452 | 3.322 | 3.393 | 423,650 | -0.04(-1.11%) |
May 26, 2006 | 3.327 | 3.452 | 3.322 | 3.431 | 439,076 | -0.01(-0.16%) |
May 25, 2006 | 3.267 | 3.447 | 3.197 | 3.436 | 1,116,513 | +0.20(+6.23%) |
May 24, 2006 | 3.109 | 3.267 | 3.028 | 3.235 | 681,661 | +0.13(+4.21%) |
May 23, 2006 | 3.082 | 3.202 | 3.082 | 3.104 | 817,919 | +0.08(+2.52%) |
May 22, 2006 | 3.109 | 3.169 | 3.006 | 3.028 | 502,798 | -0.08(-2.63%) |
May 19, 2006 | 3.071 | 3.158 | 3.071 | 3.109 | 593,698 | +0.03(+0.88%) |
May 18, 2006 | 3.093 | 3.169 | 3.071 | 3.082 | 356,256 | -0.01(-0.18%) |
May 17, 2006 | 3.137 | 3.156 | 3.077 | 3.088 | 812,227 | -0.07(-2.07%) |
May 16, 2006 | 3.267 | 3.311 | 3.142 | 3.153 | 514,551 | -0.03(-0.86%) |
May 15, 2006 | 3.322 | 3.322 | 3.158 | 3.180 | 252,501 | -0.03(-1.02%) |
May 12, 2006 | 3.197 | 3.327 | 3.137 | 3.213 | 1,039,569 | -0.15(-4.38%) |
May 11, 2006 | 3.621 | 3.627 | 3.360 | 3.360 | 593,147 | -0.26(-7.22%) |
May 10, 2006 | 3.785 | 3.823 | 3.599 | 3.621 | 278,577 | -0.16(-4.32%) |
May 09, 2006 | 3.785 | 3.828 | 3.785 | 3.785 | 196,308 | -0.02(-0.57%) |
May 08, 2006 | 3.817 | 3.850 | 3.796 | 3.806 | 143,236 | -0.01(-0.29%) |
May 05, 2006 | 3.801 | 3.839 | 3.790 | 3.817 | 107,611 | +0.02(+0.43%) |
May 04, 2006 | 3.817 | 3.855 | 3.785 | 3.801 | 192,084 | -0.03(-0.71%) |
May 03, 2006 | 3.877 | 3.883 | 3.806 | 3.828 | 177,393 | -0.05(-1.26%) |
May 02, 2006 | 3.796 | 3.883 | 3.796 | 3.877 | 169,864 | +0.08(+2.15%) |