Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.027 | 6.076 | 5.907 | 5.913 | 628,952 | -0.13(-2.19%) |
Apr 27, 2007 | 6.094 | 6.124 | 6.027 | 6.046 | 454,252 | -0.07(-1.08%) |
Apr 26, 2007 | 6.148 | 6.148 | 6.052 | 6.112 | 1,003,569 | -0.10(-1.65%) |
Apr 25, 2007 | 6.088 | 6.238 | 6.046 | 6.214 | 503,028 | +0.16(+2.59%) |
Apr 24, 2007 | 5.985 | 6.082 | 5.961 | 6.058 | 835,339 | +0.05(+0.90%) |
Apr 23, 2007 | 6.094 | 6.094 | 5.937 | 6.003 | 1,402,740 | -0.13(-2.16%) |
Apr 20, 2007 | 6.166 | 6.232 | 6.064 | 6.136 | 489,258 | +0.09(+1.50%) |
Apr 19, 2007 | 5.979 | 6.106 | 5.943 | 6.046 | 602,738 | +0.01(+0.10%) |
Apr 18, 2007 | 6.027 | 6.040 | 5.991 | 6.040 | 904,523 | -0.02(-0.40%) |
Apr 17, 2007 | 6.064 | 6.082 | 6.034 | 6.064 | 807,799 | -0.01(-0.10%) |
Apr 16, 2007 | 6.088 | 6.142 | 6.021 | 6.070 | 789,715 | +0.01(+0.20%) |
Apr 13, 2007 | 6.021 | 6.064 | 5.979 | 6.058 | 1,042,391 | +0.03(+0.50%) |
Apr 12, 2007 | 6.094 | 6.112 | 6.009 | 6.027 | 1,397,431 | -0.09(-1.48%) |
Apr 11, 2007 | 6.178 | 6.232 | 6.088 | 6.118 | 622,979 | -0.05(-0.78%) |
Apr 10, 2007 | 6.015 | 6.257 | 5.991 | 6.166 | 758,359 | +0.14(+2.40%) |
Apr 09, 2007 | 5.961 | 6.046 | 5.877 | 6.021 | 545,169 | +0.07(+1.22%) |
Apr 05, 2007 | 5.925 | 5.979 | 5.847 | 5.949 | 448,113 | +0.01(+0.20%) |
Apr 04, 2007 | 5.847 | 5.937 | 5.817 | 5.937 | 707,094 | +0.11(+1.86%) |
Apr 03, 2007 | 5.630 | 5.847 | 5.600 | 5.829 | 1,464,623 | +0.24(+4.20%) |
Apr 02, 2007 | 5.630 | 5.630 | 5.455 | 5.594 | 744,091 | -0.04(-0.64%) |
Mar 30, 2007 | 5.485 | 5.630 | 5.461 | 5.630 | 553,464 | +0.16(+2.98%) |
Mar 29, 2007 | 5.551 | 5.569 | 5.419 | 5.467 | 978,019 | -0.04(-0.66%) |
Mar 28, 2007 | 5.509 | 5.539 | 5.455 | 5.503 | 1,199,836 | -0.03(-0.54%) |
Mar 27, 2007 | 5.533 | 5.569 | 5.485 | 5.533 | 739,943 | -0.04(-0.65%) |
Mar 26, 2007 | 5.521 | 5.575 | 5.437 | 5.569 | 378,267 | +0.04(+0.65%) |
Mar 23, 2007 | 5.545 | 5.569 | 5.419 | 5.533 | 635,920 | +0.01(+0.11%) |
Mar 22, 2007 | 5.437 | 5.545 | 5.425 | 5.527 | 761,677 | -0.02(-0.33%) |
Mar 21, 2007 | 5.316 | 5.545 | 5.286 | 5.545 | 611,531 | +0.22(+4.19%) |
Mar 20, 2007 | 5.280 | 5.340 | 5.262 | 5.322 | 258,150 | +0.02(+0.34%) |
Mar 19, 2007 | 5.304 | 5.395 | 5.274 | 5.304 | 400,332 | +0.03(+0.57%) |
Mar 16, 2007 | 5.352 | 5.352 | 5.238 | 5.274 | 730,818 | -0.07(-1.35%) |
Mar 15, 2007 | 5.377 | 5.467 | 5.304 | 5.346 | 358,856 | -0.02(-0.45%) |
Mar 14, 2007 | 5.340 | 5.407 | 5.196 | 5.370 | 1,093,656 | +0.00(+0.00%) |
Mar 13, 2007 | 5.485 | 5.455 | 5.274 | 5.370 | 668,106 | -0.11(-2.09%) |
Mar 12, 2007 | 5.370 | 5.497 | 5.358 | 5.485 | 730,818 | +0.10(+1.79%) |
Mar 09, 2007 | 5.383 | 5.413 | 5.292 | 5.389 | 517,296 | +0.02(+0.45%) |
Mar 08, 2007 | 5.413 | 5.449 | 5.292 | 5.364 | 1,372,545 | +0.01(+0.11%) |
Mar 07, 2007 | 5.431 | 5.431 | 5.316 | 5.358 | 619,661 | -0.10(-1.77%) |
Mar 06, 2007 | 5.455 | 5.497 | 5.364 | 5.455 | 1,024,141 | +0.04(+0.67%) |
Mar 05, 2007 | 5.063 | 5.503 | 5.063 | 5.419 | 2,018,589 | -0.04(-0.77%) |
Mar 02, 2007 | 5.443 | 5.521 | 5.358 | 5.461 | 1,964,500 | -0.01(-0.11%) |
Mar 01, 2007 | 5.395 | 5.467 | 5.226 | 5.467 | 1,968,752 | +0.02(+0.44%) |
Feb 28, 2007 | 5.226 | 5.485 | 5.172 | 5.443 | 2,482,129 | +0.19(+3.67%) |
Feb 27, 2007 | 5.244 | 5.594 | 5.015 | 5.250 | 1,958,859 | -0.51(-8.89%) |
Feb 26, 2007 | 5.581 | 5.955 | 5.581 | 5.762 | 2,175,367 | +0.18(+3.24%) |
Feb 23, 2007 | 5.286 | 5.600 | 5.244 | 5.581 | 2,400,669 | +0.30(+5.59%) |
Feb 22, 2007 | 5.244 | 5.364 | 5.184 | 5.286 | 864,207 | -0.01(-0.23%) |
Feb 21, 2007 | 5.244 | 5.316 | 5.190 | 5.298 | 589,964 | +0.04(+0.80%) |
Feb 20, 2007 | 5.117 | 5.280 | 5.075 | 5.256 | 694,319 | +0.14(+2.71%) |
Feb 16, 2007 | 5.009 | 5.172 | 4.943 | 5.117 | 2,790,052 | +0.11(+2.17%) |
Feb 15, 2007 | 4.973 | 5.015 | 4.949 | 5.009 | 353,049 | +0.02(+0.48%) |
Feb 14, 2007 | 4.949 | 5.033 | 4.943 | 4.985 | 927,127 | +0.03(+0.61%) |
Feb 13, 2007 | 4.876 | 4.973 | 4.846 | 4.955 | 311,055 | +0.08(+1.61%) |
Feb 12, 2007 | 4.882 | 4.894 | 4.798 | 4.876 | 375,612 | +0.02(+0.50%) |
Feb 09, 2007 | 4.792 | 4.906 | 4.768 | 4.852 | 597,098 | +0.02(+0.37%) |
Feb 08, 2007 | 4.756 | 4.834 | 4.720 | 4.834 | 920,947 | +0.07(+1.39%) |
Feb 07, 2007 | 4.738 | 4.816 | 4.726 | 4.768 | 139,859 | +0.04(+0.76%) |
Feb 06, 2007 | 4.762 | 4.792 | 4.695 | 4.732 | 242,389 | -0.01(-0.25%) |
Feb 05, 2007 | 4.762 | 4.780 | 4.707 | 4.744 | 228,785 | -0.04(-0.76%) |
Feb 02, 2007 | 4.762 | 4.792 | 4.713 | 4.780 | 153,629 | +0.03(+0.63%) |
Feb 01, 2007 | 4.822 | 4.822 | 4.732 | 4.750 | 172,045 | -0.07(-1.50%) |
Jan 31, 2007 | 4.762 | 4.840 | 4.732 | 4.822 | 298,963 | +0.05(+1.01%) |
Jan 30, 2007 | 4.750 | 4.780 | 4.720 | 4.774 | 352,385 | +0.05(+1.02%) |
Jan 29, 2007 | 4.707 | 4.852 | 4.701 | 4.726 | 412,112 | +0.02(+0.38%) |
Jan 26, 2007 | 4.611 | 4.720 | 4.611 | 4.707 | 257,321 | +0.09(+1.96%) |
Jan 25, 2007 | 4.726 | 4.732 | 4.581 | 4.617 | 281,543 | -0.11(-2.42%) |
Jan 24, 2007 | 4.707 | 4.756 | 4.677 | 4.732 | 307,259 | +0.02(+0.51%) |
Jan 23, 2007 | 4.683 | 4.732 | 4.683 | 4.707 | 329,324 | +0.01(+0.13%) |
Jan 22, 2007 | 4.798 | 4.798 | 4.671 | 4.701 | 331,813 | -0.09(-1.89%) |
Jan 19, 2007 | 4.744 | 4.804 | 4.707 | 4.792 | 214,517 | +0.05(+1.15%) |
Jan 18, 2007 | 4.822 | 4.846 | 4.707 | 4.738 | 271,920 | -0.10(-2.12%) |
Jan 17, 2007 | 4.834 | 4.894 | 4.792 | 4.840 | 528,080 | -0.02(-0.37%) |
Jan 16, 2007 | 4.822 | 4.912 | 4.804 | 4.858 | 553,630 | +0.07(+1.38%) |
Jan 12, 2007 | 4.677 | 4.798 | 4.677 | 4.792 | 625,799 | +0.08(+1.66%) |
Jan 11, 2007 | 4.732 | 4.792 | 4.683 | 4.713 | 465,036 | -0.01(-0.26%) |
Jan 10, 2007 | 4.695 | 4.744 | 4.659 | 4.726 | 329,490 | +0.00(+0.00%) |
Jan 09, 2007 | 4.762 | 4.780 | 4.683 | 4.726 | 643,551 | -0.04(-0.88%) |
Jan 08, 2007 | 4.689 | 4.882 | 4.671 | 4.768 | 686,687 | +0.02(+0.51%) |
Jan 05, 2007 | 4.858 | 4.882 | 4.738 | 4.744 | 456,409 | -0.14(-2.96%) |
Jan 04, 2007 | 4.888 | 4.912 | 4.780 | 4.888 | 337,454 | -0.01(-0.25%) |
Jan 03, 2007 | 4.979 | 5.051 | 4.852 | 4.900 | 374,783 | -0.05(-1.09%) |
Dec 29, 2006 | 5.015 | 5.027 | 4.882 | 4.955 | 670,262 | -0.07(-1.44%) |
Dec 28, 2006 | 4.997 | 5.081 | 4.967 | 5.027 | 347,076 | +0.02(+0.36%) |
Dec 27, 2006 | 5.003 | 5.063 | 4.961 | 5.009 | 379,760 | +0.03(+0.61%) |
Dec 26, 2006 | 4.882 | 4.997 | 4.834 | 4.979 | 231,605 | +0.07(+1.47%) |
Dec 22, 2006 | 4.918 | 4.943 | 4.858 | 4.906 | 246,537 | -0.01(-0.12%) |
Dec 21, 2006 | 4.912 | 4.955 | 4.852 | 4.912 | 432,020 | +0.01(+0.12%) |
Dec 20, 2006 | 4.852 | 4.961 | 4.804 | 4.906 | 429,366 | +0.06(+1.24%) |
Dec 19, 2006 | 4.816 | 4.870 | 4.792 | 4.846 | 233,098 | +0.02(+0.50%) |
Dec 18, 2006 | 4.810 | 4.888 | 4.768 | 4.822 | 432,186 | +0.01(+0.25%) |
Dec 15, 2006 | 4.840 | 4.882 | 4.774 | 4.810 | 577,189 | +0.04(+0.88%) |
Dec 14, 2006 | 4.798 | 4.876 | 4.732 | 4.768 | 420,241 | -0.02(-0.38%) |
Dec 13, 2006 | 4.780 | 4.804 | 4.707 | 4.786 | 608,047 | +0.04(+0.89%) |
Dec 12, 2006 | 4.798 | 4.798 | 4.701 | 4.744 | 332,145 | -0.04(-0.88%) |
Dec 11, 2006 | 4.671 | 4.834 | 4.653 | 4.786 | 821,403 | +0.10(+2.06%) |
Dec 08, 2006 | 4.593 | 4.707 | 4.539 | 4.689 | 982,001 | +0.10(+2.10%) |
Dec 07, 2006 | 4.581 | 4.671 | 4.533 | 4.593 | 648,694 | +0.10(+2.28%) |
Dec 06, 2006 | 4.533 | 4.569 | 4.490 | 4.490 | 382,912 | -0.06(-1.32%) |
Dec 05, 2006 | 4.587 | 4.671 | 4.527 | 4.551 | 415,927 | -0.01(-0.26%) |
Dec 04, 2006 | 4.466 | 4.563 | 4.430 | 4.563 | 608,379 | +0.12(+2.71%) |
Dec 01, 2006 | 4.328 | 4.454 | 4.304 | 4.442 | 442,638 | +0.13(+2.93%) |
Nov 30, 2006 | 4.304 | 4.364 | 4.292 | 4.316 | 498,217 | +0.01(+0.28%) |
Nov 29, 2006 | 4.358 | 4.466 | 4.304 | 4.304 | 582,000 | -0.01(-0.28%) |
Nov 28, 2006 | 4.382 | 4.394 | 4.286 | 4.316 | 642,556 | -0.07(-1.65%) |
Nov 27, 2006 | 4.424 | 4.466 | 4.310 | 4.388 | 461,220 | -0.07(-1.49%) |
Nov 24, 2006 | 4.436 | 4.478 | 4.430 | 4.454 | 251,348 | -0.03(-0.67%) |
Nov 22, 2006 | 4.478 | 4.503 | 4.454 | 4.484 | 591,457 | +0.02(+0.40%) |
Nov 21, 2006 | 4.460 | 4.478 | 4.448 | 4.466 | 419,577 | +0.00(+0.00%) |
Nov 20, 2006 | 4.442 | 4.466 | 4.442 | 4.466 | 555,787 | +0.01(+0.14%) |
Nov 17, 2006 | 4.472 | 4.472 | 4.430 | 4.460 | 540,855 | -0.02(-0.40%) |
Nov 16, 2006 | 4.430 | 4.478 | 4.400 | 4.478 | 991,292 | +0.07(+1.50%) |
Nov 15, 2006 | 4.400 | 4.418 | 4.388 | 4.412 | 483,451 | +0.02(+0.41%) |
Nov 14, 2006 | 4.352 | 4.400 | 4.310 | 4.394 | 469,349 | +0.05(+1.11%) |
Nov 13, 2006 | 4.328 | 4.370 | 4.292 | 4.346 | 338,615 | +0.02(+0.42%) |
Nov 10, 2006 | 4.304 | 4.340 | 4.280 | 4.328 | 650,685 | +0.01(+0.14%) |
Nov 09, 2006 | 4.322 | 4.322 | 4.243 | 4.322 | 579,843 | +0.01(+0.14%) |
Nov 08, 2006 | 4.189 | 4.352 | 4.135 | 4.316 | 1,166,323 | +0.10(+2.29%) |
Nov 07, 2006 | 4.328 | 4.358 | 4.201 | 4.219 | 342,929 | -0.12(-2.78%) |
Nov 06, 2006 | 4.328 | 4.364 | 4.310 | 4.340 | 294,484 | +0.02(+0.42%) |
Nov 03, 2006 | 4.322 | 4.400 | 4.310 | 4.322 | 301,950 | +0.02(+0.56%) |
Nov 02, 2006 | 4.159 | 4.370 | 4.135 | 4.298 | 342,763 | +0.08(+1.86%) |
Nov 01, 2006 | 4.454 | 4.472 | 4.213 | 4.219 | 410,784 | -0.20(-4.63%) |
Oct 31, 2006 | 4.497 | 4.557 | 4.388 | 4.424 | 197,594 | -0.09(-2.00%) |
Oct 30, 2006 | 4.352 | 4.521 | 4.316 | 4.515 | 345,915 | +0.13(+2.88%) |
Oct 27, 2006 | 4.497 | 4.497 | 4.346 | 4.388 | 311,240 | -0.11(-2.54%) |
Oct 26, 2006 | 4.436 | 4.503 | 4.400 | 4.503 | 516,135 | +0.10(+2.19%) |
Oct 25, 2006 | 4.388 | 4.436 | 4.328 | 4.406 | 206,719 | +0.01(+0.14%) |
Oct 24, 2006 | 4.400 | 4.436 | 4.340 | 4.400 | 113,811 | -0.01(-0.27%) |
Oct 23, 2006 | 4.406 | 4.460 | 4.394 | 4.412 | 126,752 | -0.02(-0.54%) |
Oct 20, 2006 | 4.460 | 4.460 | 4.406 | 4.436 | 280,382 | -0.02(-0.54%) |
Oct 19, 2006 | 4.430 | 4.460 | 4.400 | 4.460 | 215,346 | +0.01(+0.27%) |
Oct 18, 2006 | 4.484 | 4.490 | 4.406 | 4.448 | 192,617 | -0.01(-0.27%) |
Oct 17, 2006 | 4.418 | 4.460 | 4.382 | 4.460 | 199,585 | +0.00(+0.00%) |
Oct 16, 2006 | 4.472 | 4.503 | 4.454 | 4.460 | 263,459 | -0.02(-0.54%) |
Oct 13, 2006 | 4.460 | 4.527 | 4.448 | 4.484 | 536,376 | -0.01(-0.13%) |
Oct 12, 2006 | 4.442 | 4.509 | 4.430 | 4.490 | 393,364 | +0.08(+1.78%) |
Oct 11, 2006 | 4.454 | 4.460 | 4.358 | 4.412 | 207,051 | -0.04(-0.95%) |
Oct 10, 2006 | 4.460 | 4.478 | 4.382 | 4.454 | 297,802 | +0.00(+0.00%) |
Oct 09, 2006 | 4.436 | 4.460 | 4.370 | 4.454 | 514,144 | +0.00(+0.00%) |
Oct 06, 2006 | 4.460 | 4.490 | 4.418 | 4.454 | 845,792 | +0.00(+0.00%) |
Oct 05, 2006 | 4.400 | 4.472 | 4.370 | 4.454 | 352,053 | +0.05(+1.09%) |
Oct 04, 2006 | 4.370 | 4.448 | 4.340 | 4.406 | 546,662 | +0.01(+0.14%) |
Oct 03, 2006 | 4.382 | 4.484 | 4.370 | 4.400 | 607,550 | +0.02(+0.55%) |
Oct 02, 2006 | 4.484 | 4.497 | 4.358 | 4.376 | 630,113 | -0.11(-2.42%) |
Sep 29, 2006 | 4.490 | 4.533 | 4.478 | 4.484 | 433,348 | -0.01(-0.13%) |
Sep 28, 2006 | 4.509 | 4.515 | 4.478 | 4.490 | 353,381 | -0.02(-0.40%) |
Sep 27, 2006 | 4.490 | 4.527 | 4.484 | 4.509 | 372,460 | -0.01(-0.27%) |
Sep 26, 2006 | 4.551 | 4.587 | 4.503 | 4.521 | 483,783 | -0.02(-0.53%) |
Sep 25, 2006 | 4.466 | 4.569 | 4.460 | 4.545 | 198,922 | +0.08(+1.75%) |
Sep 22, 2006 | 4.454 | 4.484 | 4.424 | 4.466 | 361,344 | -0.02(-0.40%) |
Sep 21, 2006 | 4.521 | 4.533 | 4.454 | 4.484 | 403,816 | -0.03(-0.67%) |
Sep 20, 2006 | 4.460 | 4.581 | 4.460 | 4.515 | 646,040 | +0.06(+1.35%) |
Sep 19, 2006 | 4.484 | 4.533 | 4.412 | 4.454 | 640,067 | -0.04(-0.81%) |
Sep 18, 2006 | 4.521 | 4.551 | 4.436 | 4.490 | 413,107 | -0.02(-0.53%) |
Sep 15, 2006 | 4.635 | 4.647 | 4.515 | 4.515 | 648,031 | -0.12(-2.60%) |
Sep 14, 2006 | 4.569 | 4.647 | 4.569 | 4.635 | 128,909 | +0.04(+0.79%) |
Sep 13, 2006 | 4.641 | 4.674 | 4.575 | 4.599 | 249,855 | -0.05(-1.17%) |
Sep 12, 2006 | 4.472 | 4.689 | 4.472 | 4.653 | 708,089 | +0.18(+4.04%) |
Sep 11, 2006 | 4.466 | 4.521 | 4.442 | 4.472 | 245,375 | -0.01(-0.13%) |
Sep 08, 2006 | 4.460 | 4.497 | 4.448 | 4.478 | 386,064 | +0.01(+0.27%) |
Sep 07, 2006 | 4.454 | 4.539 | 4.424 | 4.466 | 205,060 | -0.02(-0.40%) |
Sep 06, 2006 | 4.484 | 4.545 | 4.472 | 4.484 | 536,044 | -0.05(-1.20%) |
Sep 05, 2006 | 4.521 | 4.551 | 4.472 | 4.539 | 439,154 | +0.02(+0.53%) |
Sep 01, 2006 | 4.503 | 4.545 | 4.472 | 4.515 | 206,221 | +0.04(+0.81%) |
Aug 31, 2006 | 4.472 | 4.497 | 4.454 | 4.478 | 394,857 | +0.02(+0.41%) |
Aug 30, 2006 | 4.322 | 4.472 | 4.280 | 4.460 | 621,984 | +0.14(+3.21%) |
Aug 29, 2006 | 4.249 | 4.328 | 4.171 | 4.322 | 354,044 | +0.08(+1.99%) |
Aug 28, 2006 | 4.195 | 4.249 | 4.177 | 4.237 | 337,620 | +0.05(+1.15%) |
Aug 25, 2006 | 4.123 | 4.225 | 4.123 | 4.189 | 204,562 | +0.04(+1.02%) |
Aug 24, 2006 | 4.069 | 4.147 | 4.056 | 4.147 | 1,292,412 | +0.09(+2.23%) |
Aug 23, 2006 | 4.219 | 4.255 | 4.056 | 4.056 | 362,506 | -0.14(-3.30%) |
Aug 22, 2006 | 4.159 | 4.207 | 4.135 | 4.195 | 223,476 | +0.02(+0.43%) |
Aug 21, 2006 | 4.159 | 4.219 | 4.129 | 4.177 | 363,999 | -0.01(-0.29%) |
Aug 18, 2006 | 4.207 | 4.231 | 4.147 | 4.189 | 2,313,070 | -0.02(-0.43%) |
Aug 17, 2006 | 4.153 | 4.243 | 4.117 | 4.207 | 185,815 | +0.05(+1.31%) |
Aug 16, 2006 | 4.255 | 4.286 | 4.105 | 4.153 | 570,884 | -0.07(-1.57%) |
Aug 15, 2006 | 4.213 | 4.237 | 4.081 | 4.219 | 424,555 | +0.07(+1.60%) |
Aug 14, 2006 | 4.099 | 4.237 | 4.099 | 4.153 | 306,429 | +0.05(+1.17%) |
Aug 11, 2006 | 4.081 | 4.135 | 3.984 | 4.105 | 239,901 | +0.00(+0.00%) |
Aug 10, 2006 | 3.996 | 4.147 | 3.972 | 4.105 | 416,259 | +0.06(+1.49%) |
Aug 09, 2006 | 4.280 | 4.280 | 4.032 | 4.044 | 682,705 | -0.22(-5.23%) |
Aug 08, 2006 | 4.460 | 4.521 | 4.255 | 4.267 | 427,209 | -0.17(-3.80%) |
Aug 07, 2006 | 4.466 | 4.497 | 4.412 | 4.436 | 503,858 | -0.07(-1.60%) |
Aug 04, 2006 | 4.653 | 4.726 | 4.418 | 4.509 | 360,846 | -0.08(-1.84%) |
Aug 03, 2006 | 4.521 | 4.629 | 4.388 | 4.593 | 828,537 | +0.02(+0.40%) |
Aug 02, 2006 | 4.617 | 4.689 | 4.466 | 4.575 | 545,666 | -0.01(-0.13%) |
Aug 01, 2006 | 4.647 | 4.707 | 4.575 | 4.581 | 646,704 | -0.11(-2.31%) |
Jul 31, 2006 | 4.756 | 4.786 | 4.689 | 4.689 | 334,301 | -0.06(-1.27%) |
Jul 28, 2006 | 4.695 | 4.816 | 4.674 | 4.750 | 192,617 | +0.10(+2.20%) |
Jul 27, 2006 | 4.810 | 4.870 | 4.641 | 4.647 | 259,477 | -0.10(-2.16%) |
Jul 26, 2006 | 4.943 | 4.943 | 4.738 | 4.750 | 393,364 | -0.25(-4.95%) |
Jul 25, 2006 | 4.882 | 5.093 | 4.828 | 4.997 | 212,692 | +0.11(+2.35%) |
Jul 24, 2006 | 4.635 | 4.888 | 4.641 | 4.882 | 538,532 | +0.25(+5.47%) |
Jul 21, 2006 | 4.726 | 4.732 | 4.605 | 4.629 | 290,004 | -0.09(-1.92%) |
Jul 20, 2006 | 4.900 | 4.973 | 4.713 | 4.720 | 275,073 | -0.16(-3.33%) |
Jul 19, 2006 | 4.846 | 5.063 | 4.852 | 4.882 | 489,258 | +0.04(+0.87%) |
Jul 18, 2006 | 4.822 | 4.876 | 4.756 | 4.840 | 250,021 | +0.04(+0.75%) |
Jul 17, 2006 | 4.774 | 4.822 | 4.720 | 4.804 | 184,654 | +0.02(+0.38%) |
Jul 14, 2006 | 4.828 | 4.852 | 4.647 | 4.786 | 268,934 | -0.04(-0.75%) |
Jul 13, 2006 | 4.906 | 4.943 | 4.816 | 4.822 | 294,816 | -0.14(-2.79%) |
Jul 12, 2006 | 5.069 | 5.105 | 4.955 | 4.961 | 224,803 | -0.13(-2.49%) |
Jul 11, 2006 | 4.979 | 5.105 | 4.894 | 5.087 | 264,787 | +0.11(+2.30%) |
Jul 10, 2006 | 4.876 | 5.015 | 4.870 | 4.973 | 259,146 | +0.10(+2.10%) |
Jul 07, 2006 | 5.021 | 5.021 | 4.846 | 4.870 | 354,210 | -0.17(-3.35%) |
Jul 06, 2006 | 5.039 | 5.135 | 4.991 | 5.039 | 237,246 | -0.07(-1.42%) |
Jul 05, 2006 | 5.075 | 5.154 | 5.003 | 5.111 | 260,971 | -0.02(-0.47%) |
Jul 03, 2006 | 5.160 | 5.160 | 5.069 | 5.135 | 224,969 | -0.03(-0.58%) |
Jun 30, 2006 | 5.129 | 5.172 | 5.039 | 5.166 | 727,666 | +0.08(+1.54%) |
Jun 29, 2006 | 4.912 | 5.099 | 4.888 | 5.087 | 406,139 | +0.23(+4.71%) |
Jun 28, 2006 | 4.828 | 4.906 | 4.768 | 4.858 | 309,913 | +0.05(+1.13%) |
Jun 27, 2006 | 4.876 | 4.967 | 4.732 | 4.804 | 471,506 | -0.05(-0.99%) |
Jun 26, 2006 | 4.840 | 4.943 | 4.816 | 4.852 | 377,935 | +0.07(+1.39%) |
Jun 23, 2006 | 4.804 | 4.930 | 4.774 | 4.786 | 304,106 | -0.02(-0.50%) |
Jun 22, 2006 | 4.852 | 4.924 | 4.786 | 4.810 | 314,393 | -0.08(-1.60%) |
Jun 21, 2006 | 4.864 | 4.979 | 4.852 | 4.888 | 238,076 | -0.01(-0.25%) |
Jun 20, 2006 | 4.955 | 5.021 | 4.876 | 4.900 | 272,916 | -0.07(-1.33%) |
Jun 19, 2006 | 5.045 | 5.111 | 4.918 | 4.967 | 619,329 | +0.07(+1.48%) |
Jun 16, 2006 | 5.009 | 5.069 | 4.870 | 4.894 | 1,579,431 | -0.11(-2.29%) |
Jun 15, 2006 | 4.750 | 5.039 | 4.750 | 5.009 | 509,333 | +0.30(+6.40%) |
Jun 14, 2006 | 4.665 | 4.750 | 4.629 | 4.707 | 280,714 | +0.04(+0.90%) |
Jun 13, 2006 | 4.726 | 4.834 | 4.659 | 4.665 | 929,574 | +0.06(+1.31%) |
Jun 12, 2006 | 4.762 | 4.768 | 4.605 | 4.605 | 350,228 | -0.23(-4.74%) |
Jun 09, 2006 | 4.810 | 4.888 | 4.744 | 4.834 | 246,703 | +0.05(+1.01%) |
Jun 08, 2006 | 4.756 | 4.882 | 4.653 | 4.786 | 547,657 | -0.01(-0.25%) |
Jun 07, 2006 | 4.846 | 4.967 | 4.792 | 4.798 | 348,072 | -0.04(-0.75%) |
Jun 06, 2006 | 4.840 | 4.858 | 4.792 | 4.834 | 629,615 | -0.01(-0.12%) |
Jun 05, 2006 | 4.943 | 4.943 | 4.786 | 4.840 | 623,974 | -0.11(-2.19%) |
Jun 02, 2006 | 4.894 | 4.967 | 4.834 | 4.949 | 470,511 | +0.07(+1.48%) |
Jun 01, 2006 | 4.756 | 4.888 | 4.726 | 4.876 | 338,615 | +0.14(+2.93%) |
May 31, 2006 | 4.701 | 4.756 | 4.671 | 4.738 | 306,429 | +0.06(+1.29%) |
May 30, 2006 | 4.726 | 4.810 | 4.671 | 4.677 | 438,823 | -0.09(-1.90%) |
May 26, 2006 | 4.900 | 4.918 | 4.768 | 4.768 | 318,043 | -0.08(-1.74%) |
May 25, 2006 | 4.906 | 4.912 | 4.804 | 4.852 | 291,829 | +0.05(+1.13%) |
May 24, 2006 | 4.629 | 4.810 | 4.575 | 4.798 | 566,737 | +0.14(+3.11%) |
May 23, 2006 | 4.810 | 4.870 | 4.611 | 4.653 | 377,603 | -0.08(-1.66%) |
May 22, 2006 | 4.804 | 4.858 | 4.665 | 4.732 | 417,421 | -0.11(-2.36%) |
May 19, 2006 | 4.816 | 4.918 | 4.707 | 4.846 | 343,924 | +0.03(+0.63%) |
May 18, 2006 | 4.943 | 5.045 | 4.792 | 4.816 | 315,056 | -0.09(-1.84%) |
May 17, 2006 | 5.099 | 5.099 | 4.846 | 4.906 | 598,922 | -0.30(-5.79%) |
May 16, 2006 | 5.105 | 5.262 | 5.051 | 5.208 | 677,230 | +0.13(+2.61%) |
May 15, 2006 | 5.015 | 5.123 | 4.900 | 5.075 | 808,960 | -0.05(-0.94%) |
May 12, 2006 | 5.123 | 5.166 | 5.051 | 5.123 | 468,022 | -0.01(-0.12%) |
May 11, 2006 | 5.292 | 5.292 | 5.081 | 5.129 | 467,856 | -0.16(-3.08%) |
May 10, 2006 | 5.256 | 5.322 | 5.154 | 5.292 | 545,169 | -0.02(-0.34%) |
May 09, 2006 | 5.395 | 5.395 | 5.250 | 5.310 | 714,062 | -0.11(-2.00%) |
May 08, 2006 | 5.340 | 5.419 | 5.292 | 5.419 | 509,831 | +0.13(+2.51%) |
May 05, 2006 | 5.172 | 5.316 | 5.135 | 5.286 | 1,070,263 | +0.11(+2.10%) |
May 04, 2006 | 5.184 | 5.304 | 5.093 | 5.178 | 540,192 | +0.05(+1.06%) |
May 03, 2006 | 5.123 | 5.160 | 5.081 | 5.123 | 1,131,151 | +0.01(+0.12%) |
May 02, 2006 | 4.961 | 5.135 | 4.943 | 5.117 | 778,102 | +0.16(+3.16%) |