Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.877 | 7.005 | 6.561 | 6.620 | 301,049 | -0.28(-4.01%) |
Apr 27, 2007 | 6.907 | 6.976 | 6.857 | 6.897 | 122,280 | -0.04(-0.57%) |
Apr 26, 2007 | 6.926 | 7.104 | 6.838 | 6.936 | 173,579 | +0.04(+0.57%) |
Apr 25, 2007 | 6.986 | 6.986 | 6.759 | 6.897 | 253,448 | +0.08(+1.16%) |
Apr 24, 2007 | 7.074 | 7.094 | 6.778 | 6.818 | 260,815 | -0.29(-4.03%) |
Apr 23, 2007 | 7.015 | 7.153 | 7.005 | 7.104 | 201,654 | +0.04(+0.56%) |
Apr 20, 2007 | 7.005 | 7.203 | 6.986 | 7.064 | 232,675 | +0.13(+1.85%) |
Apr 19, 2007 | 7.252 | 7.637 | 6.867 | 6.936 | 642,982 | -0.34(-4.61%) |
Apr 18, 2007 | 7.380 | 7.390 | 7.074 | 7.272 | 280,489 | +0.01(+0.14%) |
Apr 17, 2007 | 7.301 | 7.499 | 7.005 | 7.262 | 402,060 | +0.06(+0.82%) |
Apr 16, 2007 | 7.499 | 7.647 | 6.956 | 7.203 | 974,291 | -0.05(-0.68%) |
Apr 13, 2007 | 7.203 | 7.301 | 7.025 | 7.252 | 485,740 | +0.10(+1.38%) |
Apr 12, 2007 | 6.798 | 7.212 | 6.768 | 7.153 | 660,499 | +0.39(+5.84%) |
Apr 11, 2007 | 6.808 | 6.956 | 6.660 | 6.759 | 455,142 | +0.06(+0.88%) |
Apr 10, 2007 | 6.857 | 6.857 | 6.602 | 6.699 | 379,121 | -0.10(-1.45%) |
Apr 09, 2007 | 6.729 | 6.867 | 6.611 | 6.798 | 491,539 | +0.26(+3.92%) |
Apr 05, 2007 | 6.423 | 6.581 | 6.423 | 6.542 | 371,404 | +0.12(+1.84%) |
Apr 04, 2007 | 6.463 | 6.551 | 6.413 | 6.423 | 242,714 | +0.00(+0.00%) |
Apr 03, 2007 | 6.472 | 6.611 | 6.384 | 6.423 | 505,122 | +0.04(+0.62%) |
Apr 02, 2007 | 6.216 | 6.512 | 6.147 | 6.384 | 259,994 | +0.20(+3.19%) |
Mar 30, 2007 | 6.147 | 6.650 | 6.107 | 6.186 | 313,482 | +0.10(+1.70%) |
Mar 29, 2007 | 6.028 | 6.117 | 6.019 | 6.083 | 98,641 | +0.01(+0.24%) |
Mar 28, 2007 | 6.196 | 6.206 | 5.989 | 6.068 | 208,005 | -0.17(-2.69%) |
Mar 27, 2007 | 6.088 | 6.275 | 6.088 | 6.236 | 298,886 | +0.11(+1.77%) |
Mar 26, 2007 | 6.048 | 6.196 | 5.989 | 6.127 | 228,663 | +0.13(+2.14%) |
Mar 23, 2007 | 6.009 | 6.068 | 5.959 | 5.999 | 150,222 | +0.03(+0.50%) |
Mar 22, 2007 | 6.216 | 6.216 | 5.871 | 5.969 | 265,539 | +0.01(+0.17%) |
Mar 21, 2007 | 5.772 | 5.969 | 5.723 | 5.959 | 236,346 | +0.22(+3.78%) |
Mar 20, 2007 | 5.703 | 5.811 | 5.703 | 5.742 | 95,150 | +0.04(+0.69%) |
Mar 19, 2007 | 5.723 | 5.821 | 5.377 | 5.703 | 214,258 | +0.01(+0.17%) |
Mar 16, 2007 | 5.555 | 5.871 | 5.545 | 5.693 | 315,817 | +0.14(+2.49%) |
Mar 15, 2007 | 5.506 | 5.644 | 5.387 | 5.555 | 259,141 | +0.04(+0.72%) |
Mar 14, 2007 | 5.604 | 5.624 | 5.427 | 5.515 | 177,910 | -0.15(-2.61%) |
Mar 13, 2007 | 5.811 | 5.831 | 5.575 | 5.663 | 231,805 | -0.15(-2.55%) |
Mar 12, 2007 | 5.742 | 5.821 | 5.703 | 5.811 | 95,021 | +0.08(+1.38%) |
Mar 09, 2007 | 5.703 | 5.782 | 5.535 | 5.732 | 206,023 | +0.20(+3.57%) |
Mar 08, 2007 | 5.604 | 5.622 | 5.476 | 5.535 | 125,884 | +0.04(+0.72%) |
Mar 07, 2007 | 5.476 | 5.565 | 5.358 | 5.496 | 200,821 | +0.09(+1.64%) |
Mar 06, 2007 | 5.288 | 5.446 | 5.288 | 5.407 | 174,667 | +0.09(+1.67%) |
Mar 05, 2007 | 5.308 | 5.466 | 5.200 | 5.318 | 305,587 | -0.05(-0.92%) |
Mar 02, 2007 | 5.525 | 5.555 | 5.358 | 5.367 | 571,493 | -0.24(-4.23%) |
Mar 01, 2007 | 5.821 | 5.861 | 5.545 | 5.604 | 514,066 | -0.29(-4.86%) |
Feb 28, 2007 | 6.009 | 6.196 | 5.871 | 5.890 | 511,712 | -0.12(-1.97%) |
Feb 27, 2007 | 6.107 | 6.147 | 5.969 | 6.009 | 1,034,136 | -0.31(-4.84%) |
Feb 26, 2007 | 6.709 | 6.788 | 6.246 | 6.315 | 1,004,828 | -0.39(-5.88%) |
Feb 23, 2007 | 6.966 | 6.986 | 6.542 | 6.709 | 576,692 | -0.17(-2.44%) |
Feb 22, 2007 | 6.887 | 7.005 | 6.857 | 6.877 | 248,930 | -0.10(-1.41%) |
Feb 21, 2007 | 6.838 | 7.015 | 6.808 | 6.976 | 428,719 | +0.20(+2.91%) |
Feb 20, 2007 | 6.512 | 6.808 | 6.492 | 6.778 | 481,585 | +0.31(+4.73%) |
Feb 16, 2007 | 6.492 | 6.551 | 6.265 | 6.472 | 330,296 | +0.20(+3.14%) |
Feb 15, 2007 | 6.364 | 6.403 | 6.206 | 6.275 | 103,121 | -0.09(-1.40%) |
Feb 14, 2007 | 6.403 | 6.472 | 6.216 | 6.364 | 160,687 | -0.04(-0.62%) |
Feb 13, 2007 | 6.315 | 6.433 | 6.038 | 6.403 | 230,608 | +0.05(+0.78%) |
Feb 12, 2007 | 6.522 | 6.522 | 6.285 | 6.354 | 169,430 | -0.12(-1.83%) |
Feb 09, 2007 | 6.571 | 6.571 | 6.453 | 6.472 | 117,736 | -0.04(-0.61%) |
Feb 08, 2007 | 6.532 | 6.532 | 6.423 | 6.512 | 137,486 | +0.02(+0.30%) |
Feb 07, 2007 | 6.581 | 6.581 | 6.433 | 6.492 | 143,938 | -0.07(-1.05%) |
Feb 06, 2007 | 6.611 | 6.670 | 6.476 | 6.561 | 394,507 | +0.22(+3.42%) |
Feb 05, 2007 | 6.403 | 6.472 | 6.275 | 6.344 | 122,595 | -0.06(-0.92%) |
Feb 02, 2007 | 6.463 | 6.463 | 6.295 | 6.403 | 113,055 | -0.02(-0.31%) |
Feb 01, 2007 | 6.394 | 6.522 | 6.216 | 6.423 | 320,687 | +0.07(+1.09%) |
Jan 31, 2007 | 6.246 | 6.364 | 6.107 | 6.354 | 262,611 | +0.15(+2.38%) |
Jan 30, 2007 | 6.216 | 6.394 | 6.167 | 6.206 | 459,866 | +0.04(+0.64%) |
Jan 29, 2007 | 6.117 | 6.196 | 5.871 | 6.167 | 341,696 | +0.09(+1.46%) |
Jan 26, 2007 | 6.019 | 6.305 | 5.999 | 6.078 | 1,182,942 | +0.28(+4.76%) |
Jan 25, 2007 | 5.821 | 5.861 | 5.762 | 5.802 | 212,609 | +0.05(+0.86%) |
Jan 24, 2007 | 5.673 | 5.900 | 5.624 | 5.752 | 234,125 | +0.10(+1.75%) |
Jan 23, 2007 | 5.663 | 5.703 | 5.624 | 5.654 | 91,117 | -0.03(-0.52%) |
Jan 22, 2007 | 5.663 | 5.742 | 5.604 | 5.683 | 98,800 | +0.03(+0.52%) |
Jan 19, 2007 | 5.673 | 5.811 | 5.624 | 5.654 | 153,394 | -0.03(-0.52%) |
Jan 18, 2007 | 5.762 | 5.871 | 5.673 | 5.683 | 110,983 | -0.11(-1.87%) |
Jan 17, 2007 | 5.772 | 6.019 | 5.732 | 5.792 | 273,564 | +0.05(+0.86%) |
Jan 16, 2007 | 5.624 | 5.772 | 5.594 | 5.742 | 126,138 | +0.15(+2.65%) |
Jan 12, 2007 | 5.575 | 5.624 | 5.555 | 5.594 | 104,846 | +0.06(+1.07%) |
Jan 11, 2007 | 5.575 | 5.772 | 5.476 | 5.535 | 169,694 | -0.07(-1.23%) |
Jan 10, 2007 | 5.624 | 5.673 | 5.575 | 5.604 | 66,883 | -0.01(-0.18%) |
Jan 09, 2007 | 5.713 | 5.782 | 5.545 | 5.614 | 111,239 | -0.07(-1.22%) |
Jan 08, 2007 | 5.555 | 5.742 | 5.525 | 5.683 | 266,015 | +0.16(+2.86%) |
Jan 05, 2007 | 5.446 | 5.575 | 5.446 | 5.525 | 85,877 | +0.00(+0.00%) |
Jan 04, 2007 | 5.456 | 5.584 | 5.427 | 5.525 | 111,024 | +0.04(+0.72%) |
Jan 03, 2007 | 5.644 | 5.723 | 5.436 | 5.486 | 286,767 | +0.03(+0.54%) |
Dec 29, 2006 | 5.377 | 5.496 | 5.377 | 5.456 | 100,119 | +0.03(+0.55%) |
Dec 28, 2006 | 5.387 | 5.466 | 5.338 | 5.427 | 145,402 | +0.04(+0.73%) |
Dec 27, 2006 | 5.436 | 5.436 | 5.328 | 5.387 | 128,151 | +0.00(+0.00%) |
Dec 26, 2006 | 5.338 | 5.417 | 5.328 | 5.387 | 67,244 | +0.05(+0.92%) |
Dec 22, 2006 | 5.486 | 5.515 | 5.328 | 5.338 | 150,388 | -0.14(-2.52%) |
Dec 21, 2006 | 5.367 | 5.515 | 5.338 | 5.476 | 157,607 | +0.08(+1.46%) |
Dec 20, 2006 | 5.397 | 5.474 | 5.338 | 5.397 | 79,898 | -0.03(-0.55%) |
Dec 19, 2006 | 5.407 | 5.436 | 5.378 | 5.427 | 131,099 | -0.01(-0.18%) |
Dec 18, 2006 | 5.417 | 5.464 | 5.417 | 5.436 | 260,702 | -0.02(-0.36%) |
Dec 15, 2006 | 5.713 | 5.831 | 5.417 | 5.456 | 192,533 | -0.03(-0.54%) |
Dec 14, 2006 | 5.466 | 5.496 | 5.269 | 5.486 | 212,597 | +0.03(+0.54%) |
Dec 13, 2006 | 5.742 | 5.742 | 5.427 | 5.456 | 102,524 | -0.17(-2.98%) |
Dec 12, 2006 | 5.624 | 5.673 | 5.565 | 5.624 | 99,350 | -0.08(-1.38%) |
Dec 11, 2006 | 5.772 | 5.782 | 5.575 | 5.703 | 123,710 | +0.00(+0.00%) |
Dec 08, 2006 | 5.841 | 5.910 | 5.693 | 5.703 | 204,489 | -0.13(-2.20%) |
Dec 07, 2006 | 5.772 | 5.890 | 5.683 | 5.831 | 326,817 | +0.03(+0.51%) |
Dec 06, 2006 | 5.723 | 5.841 | 5.673 | 5.802 | 438,035 | +0.32(+5.76%) |
Dec 05, 2006 | 5.486 | 5.575 | 5.417 | 5.486 | 193,465 | +0.02(+0.36%) |
Dec 04, 2006 | 5.348 | 5.486 | 5.249 | 5.466 | 174,218 | +0.12(+2.21%) |
Dec 01, 2006 | 5.180 | 5.377 | 5.091 | 5.348 | 204,899 | +0.17(+3.24%) |
Nov 30, 2006 | 5.121 | 5.180 | 5.032 | 5.180 | 134,089 | +0.07(+1.35%) |
Nov 29, 2006 | 5.200 | 5.259 | 5.091 | 5.111 | 144,355 | -0.11(-2.08%) |
Nov 28, 2006 | 5.249 | 5.348 | 5.160 | 5.219 | 172,960 | -0.01(-0.19%) |
Nov 27, 2006 | 5.131 | 5.358 | 5.042 | 5.229 | 242,851 | +0.04(+0.76%) |
Nov 24, 2006 | 5.210 | 5.239 | 5.150 | 5.190 | 72,691 | -0.06(-1.13%) |
Nov 22, 2006 | 5.279 | 5.338 | 5.219 | 5.249 | 106,848 | -0.07(-1.30%) |
Nov 21, 2006 | 5.328 | 5.328 | 5.160 | 5.318 | 277,560 | +0.00(+0.00%) |
Nov 20, 2006 | 5.328 | 5.407 | 5.229 | 5.318 | 205,335 | -0.03(-0.55%) |
Nov 17, 2006 | 5.436 | 5.476 | 5.328 | 5.348 | 211,231 | -0.06(-1.09%) |
Nov 16, 2006 | 5.506 | 5.506 | 5.328 | 5.407 | 189,718 | +0.04(+0.74%) |
Nov 15, 2006 | 5.436 | 5.545 | 5.348 | 5.367 | 403,464 | -0.05(-0.91%) |
Nov 14, 2006 | 5.525 | 5.525 | 5.269 | 5.417 | 289,828 | -0.08(-1.44%) |
Nov 13, 2006 | 5.584 | 5.989 | 5.239 | 5.496 | 570,969 | +0.11(+2.01%) |
Nov 10, 2006 | 5.377 | 5.525 | 5.249 | 5.387 | 169,680 | +0.09(+1.68%) |
Nov 09, 2006 | 5.436 | 5.535 | 5.239 | 5.298 | 264,029 | -0.13(-2.36%) |
Nov 08, 2006 | 5.496 | 5.496 | 5.417 | 5.427 | 101,962 | -0.13(-2.31%) |
Nov 07, 2006 | 5.663 | 5.693 | 5.525 | 5.555 | 193,537 | -0.09(-1.57%) |
Nov 06, 2006 | 5.565 | 5.723 | 5.477 | 5.644 | 280,790 | +0.12(+2.14%) |
Nov 03, 2006 | 5.308 | 5.525 | 5.308 | 5.525 | 225,839 | +0.11(+2.00%) |
Nov 02, 2006 | 5.496 | 5.496 | 5.279 | 5.417 | 162,062 | -0.03(-0.54%) |
Nov 01, 2006 | 5.417 | 5.476 | 5.387 | 5.446 | 185,779 | +0.09(+1.66%) |
Oct 31, 2006 | 5.427 | 5.545 | 5.229 | 5.358 | 504,596 | -0.10(-1.81%) |
Oct 30, 2006 | 5.654 | 5.723 | 5.397 | 5.456 | 423,748 | -0.20(-3.49%) |
Oct 27, 2006 | 5.703 | 6.058 | 5.555 | 5.654 | 802,004 | +0.14(+2.60%) |
Oct 26, 2006 | 5.644 | 5.811 | 5.318 | 5.510 | 384,616 | -0.10(-1.85%) |
Oct 25, 2006 | 5.486 | 5.723 | 5.486 | 5.614 | 263,247 | +0.08(+1.43%) |
Oct 24, 2006 | 5.654 | 5.723 | 5.466 | 5.535 | 686,267 | -0.18(-3.11%) |
Oct 23, 2006 | 5.861 | 5.920 | 5.624 | 5.713 | 223,866 | -0.05(-0.86%) |
Oct 20, 2006 | 5.999 | 5.999 | 5.634 | 5.762 | 322,022 | -0.14(-2.44%) |
Oct 19, 2006 | 5.920 | 6.117 | 5.815 | 5.906 | 646,297 | -0.00(-0.07%) |
Oct 18, 2006 | 5.772 | 5.930 | 5.703 | 5.910 | 557,708 | +0.20(+3.45%) |
Oct 17, 2006 | 5.821 | 5.821 | 5.348 | 5.713 | 475,964 | -0.11(-1.86%) |
Oct 16, 2006 | 5.811 | 5.910 | 5.683 | 5.821 | 554,182 | +0.10(+1.72%) |
Oct 13, 2006 | 5.693 | 5.910 | 5.663 | 5.723 | 755,957 | +0.03(+0.52%) |
Oct 12, 2006 | 5.476 | 5.693 | 5.384 | 5.693 | 662,551 | +0.28(+5.10%) |
Oct 11, 2006 | 5.259 | 5.545 | 5.184 | 5.417 | 577,191 | +0.22(+4.27%) |
Oct 10, 2006 | 5.170 | 5.259 | 5.150 | 5.195 | 285,475 | -0.00(-0.09%) |
Oct 09, 2006 | 5.298 | 5.358 | 5.121 | 5.200 | 515,614 | -0.06(-1.13%) |
Oct 06, 2006 | 5.427 | 5.545 | 5.210 | 5.259 | 921,789 | +0.01(+0.19%) |
Oct 05, 2006 | 5.219 | 5.328 | 5.190 | 5.249 | 236,998 | -0.02(-0.37%) |
Oct 04, 2006 | 5.427 | 5.427 | 5.180 | 5.269 | 393,554 | -0.15(-2.73%) |
Oct 03, 2006 | 5.279 | 5.427 | 5.180 | 5.417 | 1,185,629 | +0.34(+6.60%) |
Oct 02, 2006 | 5.229 | 5.279 | 5.042 | 5.081 | 292,767 | -0.09(-1.72%) |
Sep 29, 2006 | 5.160 | 5.180 | 5.042 | 5.170 | 596,657 | +0.11(+2.14%) |
Sep 28, 2006 | 4.943 | 5.170 | 4.943 | 5.062 | 690,867 | +0.03(+0.59%) |
Sep 27, 2006 | 4.983 | 5.229 | 4.933 | 5.032 | 1,242,423 | +0.12(+2.41%) |
Sep 26, 2006 | 4.904 | 4.933 | 4.657 | 4.914 | 1,121,705 | -0.10(-1.97%) |
Sep 25, 2006 | 4.879 | 5.121 | 4.243 | 5.012 | 6,713,740 | +1.57(+45.56%) |
Sep 22, 2006 | 3.522 | 3.542 | 3.414 | 3.443 | 111,487 | -0.11(-3.06%) |
Sep 21, 2006 | 3.552 | 3.582 | 3.453 | 3.552 | 228,815 | +0.02(+0.56%) |
Sep 20, 2006 | 3.493 | 3.542 | 3.355 | 3.532 | 503,146 | +0.02(+0.56%) |
Sep 19, 2006 | 3.562 | 3.562 | 3.443 | 3.512 | 141,776 | -0.01(-0.28%) |
Sep 18, 2006 | 3.473 | 3.552 | 3.473 | 3.522 | 87,322 | +0.03(+0.85%) |
Sep 15, 2006 | 3.483 | 3.552 | 3.434 | 3.493 | 95,215 | -0.01(-0.28%) |
Sep 14, 2006 | 3.591 | 3.591 | 3.443 | 3.503 | 213,705 | -0.03(-0.84%) |
Sep 13, 2006 | 3.532 | 3.552 | 3.424 | 3.532 | 148,233 | +0.04(+1.12%) |
Sep 12, 2006 | 3.532 | 3.572 | 3.493 | 3.493 | 207,761 | -0.05(-1.38%) |
Sep 11, 2006 | 3.601 | 3.601 | 3.532 | 3.542 | 133,661 | -0.01(-0.28%) |
Sep 08, 2006 | 3.572 | 3.631 | 3.512 | 3.552 | 493,475 | +0.01(+0.28%) |
Sep 07, 2006 | 3.631 | 3.631 | 3.522 | 3.542 | 159,630 | -0.07(-1.91%) |
Sep 06, 2006 | 3.799 | 3.808 | 3.582 | 3.611 | 205,898 | -0.19(-4.93%) |
Sep 05, 2006 | 3.720 | 3.838 | 3.710 | 3.799 | 89,131 | -0.05(-1.28%) |
Sep 01, 2006 | 3.769 | 3.848 | 3.739 | 3.848 | 99,172 | +0.09(+2.36%) |
Aug 31, 2006 | 3.759 | 3.808 | 3.700 | 3.759 | 158,300 | -0.01(-0.26%) |
Aug 30, 2006 | 3.858 | 3.947 | 3.700 | 3.769 | 159,288 | -0.03(-0.78%) |
Aug 29, 2006 | 3.897 | 3.927 | 3.720 | 3.799 | 199,299 | -0.15(-3.75%) |
Aug 28, 2006 | 3.947 | 3.947 | 3.897 | 3.947 | 91,396 | +0.00(+0.00%) |
Aug 25, 2006 | 3.779 | 3.986 | 3.769 | 3.947 | 253,016 | +0.02(+0.50%) |
Aug 24, 2006 | 3.621 | 3.927 | 3.554 | 3.927 | 268,714 | +0.33(+9.04%) |
Aug 23, 2006 | 3.562 | 3.631 | 3.542 | 3.601 | 238,344 | +0.03(+0.83%) |
Aug 22, 2006 | 3.582 | 3.582 | 3.532 | 3.572 | 199,590 | +0.02(+0.56%) |
Aug 21, 2006 | 3.503 | 3.582 | 3.473 | 3.552 | 163,133 | +0.05(+1.41%) |
Aug 18, 2006 | 3.532 | 3.552 | 3.355 | 3.503 | 167,083 | -0.05(-1.39%) |
Aug 17, 2006 | 3.552 | 3.601 | 3.512 | 3.552 | 97,247 | +0.02(+0.56%) |
Aug 16, 2006 | 3.611 | 3.641 | 3.493 | 3.532 | 88,001 | -0.08(-2.19%) |
Aug 15, 2006 | 3.552 | 3.680 | 3.503 | 3.611 | 136,832 | +0.06(+1.67%) |
Aug 14, 2006 | 3.453 | 3.700 | 3.453 | 3.552 | 71,323 | +0.09(+2.56%) |
Aug 11, 2006 | 3.473 | 3.601 | 3.453 | 3.463 | 111,133 | -0.07(-1.96%) |
Aug 10, 2006 | 3.591 | 3.660 | 3.503 | 3.532 | 227,787 | -0.09(-2.45%) |
Aug 09, 2006 | 3.700 | 3.710 | 3.552 | 3.621 | 251,386 | +0.01(+0.27%) |
Aug 08, 2006 | 3.611 | 3.651 | 3.552 | 3.611 | 395,005 | -0.04(-1.08%) |
Aug 07, 2006 | 3.552 | 3.710 | 3.552 | 3.651 | 208,643 | +0.14(+3.93%) |
Aug 04, 2006 | 3.503 | 3.641 | 3.503 | 3.512 | 125,489 | -0.02(-0.56%) |
Aug 03, 2006 | 3.582 | 3.641 | 3.483 | 3.532 | 41,497 | -0.10(-2.72%) |
Aug 02, 2006 | 3.473 | 3.710 | 3.443 | 3.631 | 147,262 | +0.20(+5.75%) |
Aug 01, 2006 | 3.315 | 3.443 | 3.315 | 3.434 | 46,547 | +0.02(+0.58%) |
Jul 31, 2006 | 3.355 | 3.453 | 3.355 | 3.414 | 44,497 | +0.04(+1.17%) |
Jul 28, 2006 | 3.374 | 3.374 | 3.315 | 3.374 | 110,972 | -0.02(-0.58%) |
Jul 27, 2006 | 3.453 | 3.473 | 3.355 | 3.394 | 99,068 | -0.05(-1.43%) |
Jul 26, 2006 | 3.473 | 3.473 | 3.414 | 3.443 | 97,572 | -0.01(-0.29%) |
Jul 25, 2006 | 3.374 | 3.641 | 3.374 | 3.453 | 233,191 | -0.10(-2.78%) |
Jul 24, 2006 | 3.483 | 3.582 | 3.473 | 3.552 | 68,370 | +0.10(+2.86%) |
Jul 21, 2006 | 3.512 | 3.542 | 3.364 | 3.453 | 87,417 | -0.09(-2.51%) |
Jul 20, 2006 | 3.542 | 3.572 | 3.503 | 3.542 | 24,587 | +0.02(+0.56%) |
Jul 19, 2006 | 3.542 | 3.591 | 3.463 | 3.522 | 45,104 | +0.03(+0.85%) |
Jul 18, 2006 | 3.542 | 3.552 | 3.364 | 3.493 | 79,336 | -0.05(-1.39%) |
Jul 17, 2006 | 3.503 | 3.582 | 3.434 | 3.542 | 93,960 | +0.04(+1.13%) |
Jul 14, 2006 | 3.434 | 3.591 | 3.424 | 3.503 | 65,066 | +0.04(+1.14%) |
Jul 13, 2006 | 3.582 | 3.660 | 3.434 | 3.463 | 68,251 | -0.16(-4.36%) |
Jul 12, 2006 | 3.621 | 3.680 | 3.582 | 3.621 | 45,010 | -0.05(-1.34%) |
Jul 11, 2006 | 3.660 | 3.670 | 3.542 | 3.670 | 88,357 | +0.01(+0.27%) |
Jul 10, 2006 | 3.631 | 3.720 | 3.621 | 3.660 | 66,084 | +0.03(+0.82%) |
Jul 07, 2006 | 3.749 | 3.749 | 3.631 | 3.631 | 72,857 | -0.16(-4.17%) |
Jul 06, 2006 | 3.828 | 3.848 | 3.720 | 3.789 | 30,319 | -0.06(-1.54%) |
Jul 05, 2006 | 3.739 | 3.848 | 3.700 | 3.848 | 87,962 | +0.11(+2.90%) |
Jul 03, 2006 | 3.927 | 3.927 | 3.700 | 3.739 | 52,900 | -0.11(-2.82%) |
Jun 30, 2006 | 3.779 | 3.947 | 3.749 | 3.848 | 135,269 | +0.09(+2.36%) |
Jun 29, 2006 | 3.503 | 3.779 | 3.503 | 3.759 | 164,089 | +0.23(+6.42%) |
Jun 28, 2006 | 3.641 | 3.651 | 3.325 | 3.532 | 148,618 | +0.09(+2.58%) |
Jun 27, 2006 | 3.512 | 3.591 | 3.424 | 3.443 | 226,146 | +0.01(+0.29%) |
Jun 26, 2006 | 3.680 | 3.690 | 3.414 | 3.434 | 204,022 | -0.15(-4.13%) |
Jun 23, 2006 | 3.493 | 3.601 | 3.404 | 3.582 | 225,265 | +0.13(+3.71%) |
Jun 22, 2006 | 3.532 | 3.582 | 3.364 | 3.453 | 164,021 | -0.05(-1.41%) |
Jun 21, 2006 | 3.493 | 3.601 | 3.453 | 3.503 | 216,709 | -0.01(-0.28%) |
Jun 20, 2006 | 3.601 | 3.690 | 3.503 | 3.512 | 98,165 | -0.11(-3.00%) |
Jun 19, 2006 | 3.700 | 3.739 | 3.503 | 3.621 | 115,503 | -0.04(-1.08%) |
Jun 16, 2006 | 3.631 | 3.720 | 3.631 | 3.660 | 144,567 | +0.04(+1.09%) |
Jun 15, 2006 | 3.660 | 3.789 | 3.621 | 3.621 | 142,247 | -0.03(-0.81%) |
Jun 14, 2006 | 3.917 | 3.917 | 3.631 | 3.651 | 159,342 | -0.23(-5.85%) |
Jun 13, 2006 | 3.868 | 3.917 | 3.710 | 3.878 | 94,035 | +0.01(+0.25%) |
Jun 12, 2006 | 3.730 | 3.917 | 3.601 | 3.868 | 159,944 | +0.17(+4.53%) |
Jun 09, 2006 | 3.848 | 3.868 | 3.700 | 3.700 | 185,140 | -0.13(-3.35%) |
Jun 08, 2006 | 4.045 | 4.045 | 3.779 | 3.828 | 251,795 | -0.20(-4.90%) |
Jun 07, 2006 | 4.055 | 4.174 | 3.897 | 4.026 | 150,870 | -0.02(-0.49%) |
Jun 06, 2006 | 3.828 | 4.045 | 3.818 | 4.045 | 415,515 | +0.22(+5.67%) |
Jun 05, 2006 | 3.858 | 3.947 | 3.779 | 3.828 | 269,268 | -0.07(-1.77%) |
Jun 02, 2006 | 3.868 | 4.006 | 3.779 | 3.897 | 371,296 | +0.09(+2.33%) |
Jun 01, 2006 | 3.848 | 3.927 | 3.710 | 3.808 | 150,934 | -0.06(-1.53%) |
May 31, 2006 | 3.749 | 3.907 | 3.700 | 3.868 | 103,830 | +0.12(+3.16%) |
May 30, 2006 | 3.868 | 3.878 | 3.700 | 3.749 | 86,093 | -0.03(-0.78%) |
May 26, 2006 | 3.730 | 3.858 | 3.730 | 3.779 | 110,402 | +0.04(+1.06%) |
May 25, 2006 | 3.730 | 3.799 | 3.700 | 3.739 | 111,694 | +0.02(+0.53%) |
May 24, 2006 | 3.631 | 3.730 | 3.631 | 3.720 | 149,844 | +0.12(+3.29%) |
May 23, 2006 | 3.749 | 3.818 | 3.522 | 3.601 | 244,481 | -0.17(-4.45%) |
May 22, 2006 | 3.878 | 3.937 | 3.651 | 3.769 | 323,666 | -0.10(-2.55%) |
May 19, 2006 | 4.006 | 4.026 | 3.799 | 3.868 | 233,583 | -0.08(-2.00%) |
May 18, 2006 | 4.262 | 4.262 | 3.808 | 3.947 | 810,605 | -0.32(-7.41%) |
May 17, 2006 | 3.858 | 4.381 | 3.621 | 4.262 | 512,130 | +0.41(+10.77%) |
May 16, 2006 | 3.887 | 3.907 | 3.779 | 3.848 | 272,738 | -0.04(-1.02%) |
May 15, 2006 | 4.085 | 4.183 | 3.828 | 3.887 | 574,903 | -0.19(-4.60%) |
May 12, 2006 | 4.055 | 4.183 | 3.976 | 4.075 | 97,714 | +0.03(+0.73%) |
May 11, 2006 | 4.095 | 4.183 | 3.956 | 4.045 | 96,386 | -0.08(-1.91%) |
May 10, 2006 | 4.065 | 4.183 | 4.065 | 4.124 | 125,587 | +0.04(+0.97%) |
May 09, 2006 | 4.183 | 4.213 | 4.045 | 4.085 | 112,945 | -0.10(-2.36%) |
May 08, 2006 | 4.114 | 4.223 | 4.095 | 4.183 | 125,835 | -0.03(-0.70%) |
May 05, 2006 | 4.213 | 4.243 | 4.164 | 4.213 | 86,614 | +0.02(+0.47%) |
May 04, 2006 | 4.075 | 4.292 | 4.075 | 4.193 | 90,601 | +0.13(+3.16%) |
May 03, 2006 | 4.558 | 4.558 | 3.996 | 4.065 | 572,758 | -0.22(-5.07%) |
May 02, 2006 | 4.440 | 4.460 | 4.243 | 4.282 | 99,783 | -0.11(-2.47%) |