Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.484 | 8.550 | 8.435 | 8.452 | 337,153 | -0.06(-0.70%) |
Jun 28, 2007 | 8.419 | 8.604 | 8.419 | 8.511 | 420,891 | +0.11(+1.36%) |
Jun 27, 2007 | 8.185 | 8.441 | 8.141 | 8.397 | 446,967 | +0.20(+2.46%) |
Jun 26, 2007 | 7.978 | 8.277 | 7.863 | 8.196 | 504,995 | +0.25(+3.15%) |
Jun 25, 2007 | 7.929 | 8.043 | 7.798 | 7.945 | 471,390 | +0.02(+0.21%) |
Jun 22, 2007 | 8.130 | 8.174 | 7.825 | 7.929 | 2,127,777 | -0.24(-2.93%) |
Jun 21, 2007 | 8.157 | 8.201 | 8.032 | 8.168 | 266,821 | +0.01(+0.13%) |
Jun 20, 2007 | 8.294 | 8.294 | 8.065 | 8.157 | 271,412 | -0.09(-1.12%) |
Jun 19, 2007 | 8.157 | 8.381 | 8.010 | 8.250 | 291,795 | +0.13(+1.54%) |
Jun 18, 2007 | 8.157 | 8.272 | 8.043 | 8.125 | 208,425 | +0.01(+0.07%) |
Jun 15, 2007 | 8.070 | 8.168 | 7.940 | 8.119 | 304,466 | +0.07(+0.88%) |
Jun 14, 2007 | 7.825 | 8.049 | 7.787 | 8.049 | 187,123 | +0.17(+2.21%) |
Jun 13, 2007 | 7.809 | 7.978 | 7.651 | 7.874 | 184,185 | +0.11(+1.40%) |
Jun 12, 2007 | 7.804 | 7.869 | 7.629 | 7.765 | 219,627 | -0.07(-0.90%) |
Jun 11, 2007 | 7.809 | 7.880 | 7.711 | 7.836 | 162,489 | +0.09(+1.20%) |
Jun 08, 2007 | 7.733 | 7.853 | 7.722 | 7.744 | 123,586 | -0.02(-0.28%) |
Jun 07, 2007 | 7.929 | 7.967 | 7.738 | 7.765 | 208,425 | -0.16(-2.06%) |
Jun 06, 2007 | 7.771 | 7.945 | 7.640 | 7.929 | 318,790 | +0.13(+1.61%) |
Jun 05, 2007 | 7.956 | 8.010 | 7.695 | 7.804 | 249,743 | -0.20(-2.52%) |
Jun 04, 2007 | 7.646 | 8.043 | 7.624 | 8.005 | 494,895 | +0.36(+4.70%) |
Jun 01, 2007 | 7.586 | 7.651 | 7.450 | 7.646 | 251,212 | +0.09(+1.23%) |
May 31, 2007 | 7.493 | 7.607 | 7.357 | 7.553 | 295,521 | +0.09(+1.24%) |
May 30, 2007 | 7.542 | 7.586 | 7.417 | 7.460 | 181,381 | -0.08(-1.08%) |
May 29, 2007 | 7.341 | 7.542 | 7.341 | 7.542 | 279,492 | +0.16(+2.14%) |
May 25, 2007 | 7.346 | 7.433 | 7.215 | 7.384 | 435,183 | +0.03(+0.37%) |
May 24, 2007 | 7.139 | 7.401 | 7.139 | 7.357 | 579,184 | +0.16(+2.27%) |
May 23, 2007 | 6.916 | 7.346 | 6.916 | 7.194 | 825,255 | +0.28(+4.02%) |
May 22, 2007 | 6.998 | 7.008 | 6.622 | 6.916 | 696,446 | -0.08(-1.17%) |
May 21, 2007 | 7.188 | 7.188 | 6.949 | 6.998 | 360,394 | -0.21(-2.87%) |
May 18, 2007 | 7.199 | 7.313 | 7.047 | 7.205 | 181,614 | -0.01(-0.08%) |
May 17, 2007 | 7.210 | 7.411 | 7.166 | 7.210 | 447,334 | +0.04(+0.53%) |
May 16, 2007 | 7.068 | 7.226 | 7.068 | 7.172 | 202,181 | +0.05(+0.77%) |
May 15, 2007 | 7.259 | 7.422 | 7.106 | 7.117 | 190,796 | -0.19(-2.61%) |
May 14, 2007 | 7.357 | 7.417 | 7.215 | 7.308 | 466,917 | +0.01(+0.07%) |
May 11, 2007 | 7.221 | 7.335 | 7.161 | 7.303 | 179,594 | +0.04(+0.52%) |
May 10, 2007 | 7.205 | 7.308 | 7.057 | 7.264 | 150,764 | +0.08(+1.14%) |
May 09, 2007 | 7.134 | 7.264 | 7.079 | 7.183 | 212,465 | +0.01(+0.08%) |
May 08, 2007 | 7.232 | 7.292 | 7.112 | 7.177 | 282,614 | -0.10(-1.42%) |
May 07, 2007 | 7.384 | 7.395 | 7.074 | 7.281 | 358,010 | -0.13(-1.76%) |
May 04, 2007 | 7.471 | 7.580 | 7.373 | 7.411 | 170,964 | -0.06(-0.80%) |
May 03, 2007 | 7.509 | 7.678 | 7.444 | 7.471 | 631,703 | +0.10(+1.40%) |
May 02, 2007 | 7.134 | 7.406 | 7.134 | 7.368 | 820,480 | +0.29(+4.08%) |
May 01, 2007 | 7.030 | 7.145 | 7.030 | 7.079 | 307,404 | +0.05(+0.70%) |
Apr 30, 2007 | 7.079 | 7.243 | 7.030 | 7.030 | 329,472 | -0.02(-0.31%) |
Apr 27, 2007 | 6.943 | 7.313 | 6.921 | 7.052 | 462,025 | -0.03(-0.38%) |
Apr 26, 2007 | 7.139 | 7.161 | 7.025 | 7.079 | 373,513 | -0.06(-0.84%) |
Apr 25, 2007 | 7.215 | 7.335 | 7.079 | 7.139 | 532,724 | -0.15(-2.09%) |
Apr 24, 2007 | 7.134 | 7.466 | 6.954 | 7.292 | 1,281,688 | +0.73(+11.12%) |
Apr 23, 2007 | 6.567 | 6.709 | 6.535 | 6.562 | 300,977 | -0.02(-0.33%) |
Apr 20, 2007 | 6.475 | 6.627 | 6.453 | 6.584 | 376,818 | +0.11(+1.68%) |
Apr 19, 2007 | 6.507 | 6.616 | 6.409 | 6.475 | 334,215 | -0.15(-2.30%) |
Apr 18, 2007 | 6.551 | 6.687 | 6.540 | 6.627 | 240,194 | +0.02(+0.25%) |
Apr 17, 2007 | 6.693 | 6.747 | 6.562 | 6.611 | 245,887 | -0.08(-1.22%) |
Apr 16, 2007 | 6.676 | 6.807 | 6.671 | 6.693 | 313,097 | +0.01(+0.08%) |
Apr 13, 2007 | 6.622 | 6.731 | 6.622 | 6.687 | 305,568 | +0.03(+0.41%) |
Apr 12, 2007 | 6.780 | 6.785 | 6.616 | 6.660 | 315,117 | -0.15(-2.24%) |
Apr 11, 2007 | 6.921 | 6.970 | 6.633 | 6.812 | 497,650 | -0.13(-1.88%) |
Apr 10, 2007 | 7.352 | 7.352 | 6.606 | 6.943 | 1,730,574 | -0.52(-6.93%) |
Apr 09, 2007 | 7.433 | 7.509 | 7.379 | 7.460 | 239,459 | +0.04(+0.51%) |
Apr 05, 2007 | 7.390 | 7.504 | 7.357 | 7.422 | 274,717 | +0.07(+0.89%) |
Apr 04, 2007 | 7.395 | 7.520 | 7.352 | 7.357 | 320,259 | -0.06(-0.81%) |
Apr 03, 2007 | 7.428 | 7.488 | 7.341 | 7.417 | 353,680 | -0.01(-0.15%) |
Apr 02, 2007 | 7.335 | 7.482 | 7.243 | 7.428 | 386,918 | +0.10(+1.41%) |
Mar 30, 2007 | 7.362 | 7.406 | 7.226 | 7.324 | 299,692 | -0.05(-0.74%) |
Mar 29, 2007 | 7.286 | 7.401 | 7.221 | 7.379 | 268,657 | +0.08(+1.12%) |
Mar 28, 2007 | 7.433 | 7.433 | 7.014 | 7.297 | 495,814 | +0.11(+1.52%) |
Mar 27, 2007 | 7.155 | 7.346 | 7.141 | 7.188 | 440,540 | +0.03(+0.46%) |
Mar 26, 2007 | 7.079 | 7.308 | 6.987 | 7.155 | 578,082 | +0.07(+1.00%) |
Mar 23, 2007 | 7.003 | 7.150 | 6.889 | 7.085 | 490,855 | +0.08(+1.09%) |
Mar 22, 2007 | 6.780 | 7.106 | 6.780 | 7.008 | 690,099 | +0.17(+2.55%) |
Mar 21, 2007 | 7.014 | 7.210 | 6.780 | 6.834 | 802,484 | -0.23(-3.24%) |
Mar 20, 2007 | 6.665 | 7.063 | 6.639 | 7.063 | 756,942 | +0.36(+5.45%) |
Mar 19, 2007 | 6.747 | 6.807 | 6.693 | 6.698 | 698,730 | -0.03(-0.49%) |
Mar 16, 2007 | 6.769 | 6.807 | 6.693 | 6.731 | 274,166 | -0.07(-0.96%) |
Mar 15, 2007 | 6.644 | 6.807 | 6.546 | 6.796 | 589,835 | +0.26(+3.91%) |
Mar 14, 2007 | 6.524 | 6.616 | 6.399 | 6.540 | 1,066,000 | +0.03(+0.42%) |
Mar 13, 2007 | 6.252 | 6.535 | 6.181 | 6.513 | 915,236 | +0.26(+4.18%) |
Mar 12, 2007 | 6.203 | 6.344 | 6.181 | 6.252 | 385,633 | +0.01(+0.17%) |
Mar 09, 2007 | 6.105 | 6.317 | 6.072 | 6.241 | 444,029 | +0.16(+2.69%) |
Mar 08, 2007 | 6.066 | 6.099 | 5.919 | 6.077 | 471,023 | +0.13(+2.20%) |
Mar 07, 2007 | 5.854 | 6.045 | 5.816 | 5.947 | 566,697 | +0.26(+4.50%) |
Mar 06, 2007 | 5.549 | 5.854 | 5.549 | 5.691 | 547,966 | +0.20(+3.57%) |
Mar 05, 2007 | 5.484 | 5.593 | 5.391 | 5.495 | 305,017 | -0.05(-0.98%) |
Mar 02, 2007 | 5.685 | 5.691 | 5.533 | 5.549 | 164,536 | -0.17(-2.95%) |
Mar 01, 2007 | 5.669 | 5.821 | 5.451 | 5.718 | 238,163 | -0.01(-0.10%) |
Feb 28, 2007 | 5.761 | 5.838 | 5.620 | 5.723 | 242,765 | -0.05(-0.94%) |
Feb 27, 2007 | 5.898 | 5.968 | 5.723 | 5.778 | 264,801 | -0.21(-3.46%) |
Feb 26, 2007 | 6.017 | 6.072 | 5.957 | 5.985 | 163,802 | -0.04(-0.63%) |
Feb 23, 2007 | 5.979 | 6.099 | 5.968 | 6.023 | 234,501 | +0.04(+0.73%) |
Feb 22, 2007 | 5.990 | 6.034 | 5.957 | 5.979 | 195,938 | -0.01(-0.18%) |
Feb 21, 2007 | 5.821 | 6.083 | 5.756 | 5.990 | 531,622 | +0.12(+2.04%) |
Feb 20, 2007 | 5.680 | 5.892 | 5.625 | 5.870 | 194,102 | +0.22(+3.85%) |
Feb 16, 2007 | 5.467 | 5.669 | 5.424 | 5.653 | 197,223 | +0.20(+3.59%) |
Feb 15, 2007 | 5.380 | 5.473 | 5.353 | 5.456 | 119,913 | +0.06(+1.11%) |
Feb 14, 2007 | 5.451 | 5.484 | 5.397 | 5.397 | 185,379 | -0.09(-1.59%) |
Feb 13, 2007 | 5.604 | 5.625 | 5.446 | 5.484 | 146,816 | -0.12(-2.14%) |
Feb 12, 2007 | 5.680 | 5.707 | 5.549 | 5.604 | 86,409 | -0.04(-0.68%) |
Feb 09, 2007 | 5.767 | 5.800 | 5.631 | 5.642 | 116,057 | -0.15(-2.54%) |
Feb 08, 2007 | 5.783 | 5.849 | 5.718 | 5.789 | 193,551 | -0.01(-0.09%) |
Feb 07, 2007 | 5.794 | 5.849 | 5.734 | 5.794 | 160,864 | +0.00(+0.00%) |
Feb 06, 2007 | 5.625 | 5.827 | 5.587 | 5.794 | 166,924 | +0.16(+2.80%) |
Feb 05, 2007 | 5.674 | 5.712 | 5.571 | 5.636 | 97,510 | -0.07(-1.24%) |
Feb 02, 2007 | 5.756 | 5.769 | 5.663 | 5.707 | 123,402 | -0.09(-1.50%) |
Feb 01, 2007 | 5.663 | 5.794 | 5.663 | 5.794 | 130,564 | +0.13(+2.21%) |
Jan 31, 2007 | 5.663 | 5.740 | 5.647 | 5.669 | 122,117 | +0.03(+0.58%) |
Jan 30, 2007 | 5.718 | 5.772 | 5.636 | 5.636 | 231,563 | -0.16(-2.82%) |
Jan 29, 2007 | 5.582 | 5.985 | 5.565 | 5.800 | 839,394 | +0.35(+6.50%) |
Jan 26, 2007 | 5.391 | 5.462 | 5.380 | 5.446 | 166,189 | +0.05(+0.91%) |
Jan 25, 2007 | 5.369 | 5.418 | 5.337 | 5.397 | 90,531 | +0.06(+1.12%) |
Jan 24, 2007 | 5.407 | 5.407 | 5.288 | 5.337 | 161,598 | -0.04(-0.71%) |
Jan 23, 2007 | 5.228 | 5.402 | 5.211 | 5.375 | 180,880 | +0.14(+2.60%) |
Jan 22, 2007 | 5.244 | 5.277 | 5.201 | 5.239 | 163,435 | -0.03(-0.62%) |
Jan 19, 2007 | 5.130 | 5.288 | 5.108 | 5.271 | 149,478 | +0.13(+2.43%) |
Jan 18, 2007 | 5.026 | 5.152 | 4.852 | 5.146 | 142,867 | +0.11(+2.27%) |
Jan 17, 2007 | 5.124 | 5.152 | 5.010 | 5.032 | 227,339 | -0.11(-2.12%) |
Jan 16, 2007 | 5.173 | 5.179 | 5.119 | 5.141 | 237,072 | -0.03(-0.63%) |
Jan 12, 2007 | 5.222 | 5.304 | 5.141 | 5.173 | 286,654 | -0.10(-1.86%) |
Jan 11, 2007 | 5.418 | 5.418 | 5.190 | 5.271 | 263,699 | -0.17(-3.20%) |
Jan 10, 2007 | 5.353 | 5.446 | 5.315 | 5.446 | 226,789 | +0.10(+1.83%) |
Jan 09, 2007 | 5.358 | 5.358 | 5.260 | 5.348 | 172,616 | +0.02(+0.41%) |
Jan 08, 2007 | 5.162 | 5.337 | 5.141 | 5.326 | 150,947 | +0.22(+4.26%) |
Jan 05, 2007 | 5.043 | 5.195 | 5.043 | 5.108 | 221,830 | +0.04(+0.86%) |
Jan 04, 2007 | 5.228 | 5.228 | 5.048 | 5.064 | 475,797 | -0.16(-3.13%) |
Jan 03, 2007 | 5.228 | 5.391 | 5.179 | 5.228 | 296,386 | +0.00(+0.00%) |
Dec 29, 2006 | 5.386 | 5.413 | 5.222 | 5.228 | 215,770 | -0.17(-3.13%) |
Dec 28, 2006 | 5.255 | 5.424 | 5.255 | 5.397 | 158,293 | +0.11(+2.16%) |
Dec 27, 2006 | 5.337 | 5.397 | 5.217 | 5.282 | 148,560 | -0.10(-1.92%) |
Dec 26, 2006 | 5.375 | 5.418 | 5.353 | 5.386 | 120,280 | +0.00(+0.00%) |
Dec 22, 2006 | 5.358 | 5.413 | 5.337 | 5.386 | 143,969 | +0.03(+0.61%) |
Dec 21, 2006 | 5.391 | 5.435 | 5.309 | 5.353 | 208,976 | -0.07(-1.31%) |
Dec 20, 2006 | 5.391 | 5.440 | 5.320 | 5.424 | 166,556 | +0.01(+0.20%) |
Dec 19, 2006 | 5.309 | 5.413 | 5.271 | 5.413 | 220,361 | +0.05(+0.91%) |
Dec 18, 2006 | 5.380 | 5.484 | 5.309 | 5.364 | 579,000 | -0.04(-0.71%) |
Dec 15, 2006 | 5.663 | 5.663 | 5.320 | 5.402 | 912,665 | -0.29(-5.16%) |
Dec 14, 2006 | 5.609 | 5.800 | 5.609 | 5.696 | 223,667 | +0.09(+1.65%) |
Dec 13, 2006 | 5.718 | 5.734 | 5.582 | 5.604 | 259,843 | -0.13(-2.19%) |
Dec 12, 2006 | 5.674 | 5.800 | 5.653 | 5.729 | 240,561 | +0.03(+0.57%) |
Dec 11, 2006 | 5.827 | 5.838 | 5.680 | 5.696 | 255,619 | -0.09(-1.51%) |
Dec 08, 2006 | 5.772 | 5.827 | 5.680 | 5.783 | 260,394 | +0.01(+0.19%) |
Dec 07, 2006 | 5.767 | 5.800 | 5.718 | 5.772 | 209,527 | +0.05(+0.95%) |
Dec 06, 2006 | 5.718 | 5.794 | 5.712 | 5.718 | 271,779 | +0.02(+0.29%) |
Dec 05, 2006 | 5.718 | 5.762 | 5.685 | 5.702 | 284,817 | +0.00(+0.00%) |
Dec 04, 2006 | 5.767 | 5.778 | 5.680 | 5.702 | 379,022 | -0.01(-0.19%) |
Dec 01, 2006 | 5.680 | 5.756 | 5.647 | 5.712 | 272,330 | +0.03(+0.48%) |
Nov 30, 2006 | 5.620 | 5.756 | 5.620 | 5.685 | 452,659 | +0.11(+2.05%) |
Nov 29, 2006 | 5.870 | 5.876 | 5.571 | 5.571 | 711,585 | -0.30(-5.10%) |
Nov 28, 2006 | 5.718 | 5.870 | 5.663 | 5.870 | 526,481 | +0.17(+3.06%) |
Nov 27, 2006 | 5.914 | 5.914 | 5.663 | 5.696 | 460,739 | -0.17(-2.97%) |
Nov 24, 2006 | 5.789 | 5.903 | 5.745 | 5.870 | 159,945 | +0.13(+2.18%) |
Nov 22, 2006 | 5.734 | 5.816 | 5.669 | 5.745 | 360,107 | +0.04(+0.67%) |
Nov 21, 2006 | 5.723 | 5.794 | 5.669 | 5.707 | 302,079 | -0.04(-0.66%) |
Nov 20, 2006 | 5.473 | 5.800 | 5.473 | 5.745 | 516,748 | +0.01(+0.19%) |
Nov 17, 2006 | 5.533 | 5.761 | 5.446 | 5.734 | 469,737 | +0.15(+2.73%) |
Nov 16, 2006 | 5.533 | 5.767 | 5.527 | 5.582 | 685,141 | +0.03(+0.49%) |
Nov 15, 2006 | 5.554 | 5.609 | 5.484 | 5.554 | 206,956 | +0.01(+0.20%) |
Nov 14, 2006 | 5.527 | 5.554 | 5.348 | 5.544 | 412,443 | -0.01(-0.10%) |
Nov 13, 2006 | 5.522 | 5.609 | 5.451 | 5.549 | 400,507 | +0.07(+1.29%) |
Nov 10, 2006 | 5.527 | 5.538 | 5.446 | 5.478 | 280,961 | -0.01(-0.20%) |
Nov 09, 2006 | 5.495 | 5.554 | 5.446 | 5.489 | 423,094 | +0.06(+1.10%) |
Nov 08, 2006 | 5.391 | 5.484 | 5.228 | 5.429 | 732,703 | +0.03(+0.50%) |
Nov 07, 2006 | 5.418 | 5.429 | 5.320 | 5.402 | 752,902 | +0.12(+2.27%) |
Nov 06, 2006 | 5.631 | 5.658 | 5.173 | 5.282 | 1,596,888 | -0.17(-3.19%) |
Nov 03, 2006 | 4.912 | 5.631 | 4.814 | 5.456 | 1,621,128 | +0.56(+11.33%) |
Nov 02, 2006 | 4.689 | 4.950 | 4.634 | 4.901 | 1,156,165 | +0.23(+5.02%) |
Nov 01, 2006 | 4.629 | 4.710 | 4.542 | 4.667 | 1,236,229 | +0.13(+2.88%) |
Oct 31, 2006 | 4.433 | 4.618 | 4.427 | 4.536 | 1,030,742 | +0.12(+2.71%) |
Oct 30, 2006 | 4.411 | 4.465 | 4.346 | 4.416 | 570,920 | +0.00(+0.00%) |
Oct 27, 2006 | 4.340 | 4.433 | 4.340 | 4.416 | 709,381 | +0.05(+1.25%) |
Oct 26, 2006 | 4.340 | 4.378 | 4.302 | 4.362 | 394,264 | +0.02(+0.50%) |
Oct 25, 2006 | 4.329 | 4.356 | 4.297 | 4.340 | 115,506 | -0.01(-0.25%) |
Oct 24, 2006 | 4.253 | 4.356 | 4.253 | 4.351 | 153,702 | +0.09(+2.04%) |
Oct 23, 2006 | 4.182 | 4.286 | 4.171 | 4.264 | 112,200 | +0.05(+1.16%) |
Oct 20, 2006 | 4.275 | 4.297 | 4.182 | 4.215 | 166,189 | -0.10(-2.40%) |
Oct 19, 2006 | 4.356 | 4.367 | 4.291 | 4.318 | 143,418 | -0.03(-0.63%) |
Oct 18, 2006 | 4.356 | 4.367 | 4.318 | 4.346 | 178,676 | -0.01(-0.25%) |
Oct 17, 2006 | 4.395 | 4.400 | 4.318 | 4.356 | 196,489 | -0.04(-0.99%) |
Oct 16, 2006 | 4.356 | 4.433 | 4.329 | 4.400 | 317,321 | +0.04(+1.00%) |
Oct 13, 2006 | 4.356 | 4.384 | 4.335 | 4.356 | 316,402 | -0.02(-0.37%) |
Oct 12, 2006 | 4.395 | 4.427 | 4.346 | 4.373 | 179,962 | -0.04(-0.99%) |
Oct 11, 2006 | 4.427 | 4.438 | 4.373 | 4.416 | 102,835 | -0.01(-0.25%) |
Oct 10, 2006 | 4.389 | 4.433 | 4.378 | 4.427 | 177,758 | +0.04(+0.99%) |
Oct 09, 2006 | 4.411 | 4.433 | 4.356 | 4.384 | 198,325 | -0.01(-0.25%) |
Oct 06, 2006 | 4.422 | 4.444 | 4.367 | 4.395 | 442,927 | -0.04(-0.86%) |
Oct 05, 2006 | 4.356 | 4.438 | 4.324 | 4.433 | 235,419 | +0.04(+0.87%) |
Oct 04, 2006 | 4.411 | 4.444 | 4.356 | 4.395 | 212,649 | -0.02(-0.37%) |
Oct 03, 2006 | 4.215 | 4.416 | 4.215 | 4.411 | 513,626 | +0.16(+3.85%) |
Oct 02, 2006 | 4.220 | 4.275 | 4.204 | 4.248 | 144,520 | +0.03(+0.78%) |
Sep 29, 2006 | 4.275 | 4.275 | 4.193 | 4.215 | 165,271 | -0.06(-1.40%) |
Sep 28, 2006 | 4.248 | 4.275 | 4.177 | 4.275 | 242,030 | +0.05(+1.29%) |
Sep 27, 2006 | 4.275 | 4.302 | 4.171 | 4.220 | 573,124 | -0.03(-0.77%) |
Sep 26, 2006 | 3.986 | 4.280 | 3.970 | 4.253 | 372,227 | +0.27(+6.69%) |
Sep 25, 2006 | 3.981 | 4.003 | 3.975 | 3.986 | 92,919 | -0.02(-0.41%) |
Sep 22, 2006 | 4.003 | 4.030 | 3.975 | 4.003 | 81,533 | +0.01(+0.27%) |
Sep 21, 2006 | 4.013 | 4.052 | 3.964 | 3.992 | 208,241 | -0.05(-1.35%) |
Sep 20, 2006 | 4.052 | 4.057 | 4.024 | 4.046 | 78,412 | +0.01(+0.27%) |
Sep 19, 2006 | 4.013 | 4.079 | 4.013 | 4.035 | 115,139 | -0.03(-0.67%) |
Sep 18, 2006 | 4.084 | 4.111 | 4.030 | 4.062 | 111,099 | -0.02(-0.53%) |
Sep 15, 2006 | 4.052 | 4.095 | 4.041 | 4.084 | 88,512 | +0.01(+0.27%) |
Sep 14, 2006 | 4.019 | 4.101 | 4.019 | 4.073 | 110,548 | +0.02(+0.54%) |
Sep 13, 2006 | 3.975 | 4.068 | 3.975 | 4.052 | 152,784 | +0.05(+1.36%) |
Sep 12, 2006 | 4.019 | 4.019 | 3.975 | 3.997 | 138,093 | -0.01(-0.14%) |
Sep 11, 2006 | 4.003 | 4.035 | 3.981 | 4.003 | 205,120 | +0.00(+0.00%) |
Sep 08, 2006 | 4.008 | 4.030 | 3.986 | 4.003 | 182,900 | -0.01(-0.14%) |
Sep 07, 2006 | 3.964 | 4.030 | 3.964 | 4.008 | 216,689 | +0.00(+0.00%) |
Sep 06, 2006 | 4.003 | 4.073 | 3.981 | 4.008 | 146,724 | -0.02(-0.54%) |
Sep 05, 2006 | 4.019 | 4.057 | 4.003 | 4.030 | 117,342 | -0.01(-0.27%) |
Sep 01, 2006 | 4.019 | 4.106 | 4.008 | 4.041 | 181,982 | -0.04(-1.07%) |
Aug 31, 2006 | 4.046 | 4.090 | 4.008 | 4.084 | 133,869 | +0.04(+0.94%) |
Aug 30, 2006 | 4.084 | 4.139 | 4.030 | 4.046 | 163,618 | -0.09(-2.24%) |
Aug 29, 2006 | 4.030 | 4.139 | 4.030 | 4.139 | 121,933 | +0.09(+2.29%) |
Aug 28, 2006 | 4.013 | 4.139 | 4.003 | 4.046 | 189,327 | +0.00(+0.00%) |
Aug 25, 2006 | 4.003 | 4.090 | 4.003 | 4.046 | 327,971 | +0.01(+0.13%) |
Aug 24, 2006 | 4.003 | 4.041 | 3.975 | 4.041 | 362,678 | +0.07(+1.78%) |
Aug 23, 2006 | 3.888 | 3.975 | 3.866 | 3.970 | 192,816 | +0.10(+2.68%) |
Aug 22, 2006 | 3.812 | 3.877 | 3.812 | 3.866 | 140,297 | +0.04(+1.14%) |
Aug 21, 2006 | 3.812 | 3.828 | 3.812 | 3.823 | 94,571 | +0.01(+0.14%) |
Aug 18, 2006 | 3.812 | 3.828 | 3.779 | 3.817 | 128,911 | +0.01(+0.29%) |
Aug 17, 2006 | 3.703 | 3.812 | 3.676 | 3.806 | 186,205 | +0.07(+1.90%) |
Aug 16, 2006 | 3.698 | 3.806 | 3.698 | 3.736 | 111,833 | +0.02(+0.59%) |
Aug 15, 2006 | 3.741 | 3.763 | 3.698 | 3.714 | 101,733 | -0.02(-0.44%) |
Aug 14, 2006 | 3.676 | 3.747 | 3.649 | 3.730 | 149,295 | +0.07(+1.93%) |
Aug 11, 2006 | 3.627 | 3.681 | 3.605 | 3.659 | 115,873 | +0.01(+0.15%) |
Aug 10, 2006 | 3.600 | 3.670 | 3.594 | 3.654 | 150,947 | +0.00(+0.00%) |
Aug 09, 2006 | 3.649 | 3.708 | 3.572 | 3.654 | 166,740 | -0.02(-0.45%) |
Aug 08, 2006 | 3.594 | 3.692 | 3.540 | 3.670 | 204,569 | +0.05(+1.35%) |
Aug 07, 2006 | 3.485 | 3.627 | 3.485 | 3.621 | 162,516 | +0.14(+3.91%) |
Aug 04, 2006 | 3.665 | 3.708 | 3.485 | 3.485 | 197,591 | -0.22(-6.02%) |
Aug 03, 2006 | 3.556 | 3.725 | 3.545 | 3.708 | 197,774 | +0.16(+4.61%) |
Aug 02, 2006 | 3.594 | 3.649 | 3.512 | 3.545 | 165,822 | -0.06(-1.66%) |
Aug 01, 2006 | 3.621 | 3.638 | 3.458 | 3.605 | 357,537 | -0.03(-0.75%) |
Jul 31, 2006 | 3.403 | 3.632 | 3.398 | 3.632 | 413,729 | +0.28(+8.28%) |
Jul 28, 2006 | 3.409 | 3.431 | 3.289 | 3.354 | 266,821 | -0.08(-2.22%) |
Jul 27, 2006 | 3.403 | 3.474 | 3.365 | 3.431 | 416,116 | +0.05(+1.61%) |
Jul 26, 2006 | 3.311 | 3.403 | 3.267 | 3.376 | 344,682 | +0.08(+2.31%) |
Jul 25, 2006 | 3.197 | 3.311 | 3.104 | 3.300 | 332,929 | +0.13(+4.12%) |
Jul 24, 2006 | 3.104 | 3.202 | 3.060 | 3.169 | 268,474 | +0.08(+2.46%) |
Jul 21, 2006 | 3.115 | 3.131 | 3.060 | 3.093 | 160,313 | -0.04(-1.22%) |
Jul 20, 2006 | 3.158 | 3.175 | 3.120 | 3.131 | 176,105 | -0.08(-2.38%) |
Jul 19, 2006 | 3.175 | 3.207 | 3.164 | 3.207 | 144,704 | +0.05(+1.55%) |
Jul 18, 2006 | 3.131 | 3.207 | 3.109 | 3.158 | 166,373 | +0.01(+0.35%) |
Jul 17, 2006 | 3.202 | 3.202 | 3.131 | 3.148 | 167,107 | -0.06(-1.87%) |
Jul 14, 2006 | 3.213 | 3.240 | 3.093 | 3.207 | 281,695 | -0.01(-0.34%) |
Jul 13, 2006 | 3.338 | 3.338 | 3.158 | 3.218 | 337,337 | -0.10(-3.11%) |
Jul 12, 2006 | 3.376 | 3.399 | 3.295 | 3.322 | 399,405 | -0.03(-0.97%) |
Jul 11, 2006 | 3.262 | 3.376 | 3.224 | 3.354 | 316,035 | +0.10(+3.18%) |
Jul 10, 2006 | 3.267 | 3.295 | 3.213 | 3.251 | 249,008 | -0.01(-0.33%) |
Jul 07, 2006 | 3.246 | 3.267 | 3.169 | 3.262 | 174,636 | +0.00(+0.00%) |
Jul 06, 2006 | 3.354 | 3.362 | 3.229 | 3.262 | 317,871 | -0.07(-2.12%) |
Jul 05, 2006 | 3.278 | 3.349 | 3.191 | 3.333 | 298,406 | +0.07(+2.00%) |