Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.480 | 5.550 | 5.400 | 5.420 | 97,867 | -0.09(-1.63%) |
Apr 27, 2007 | 5.360 | 5.600 | 5.360 | 5.510 | 130,820 | +0.14(+2.61%) |
Apr 26, 2007 | 5.380 | 5.640 | 5.370 | 5.370 | 128,901 | -0.10(-1.83%) |
Apr 25, 2007 | 5.550 | 5.620 | 5.470 | 5.470 | 77,309 | -0.09(-1.62%) |
Apr 24, 2007 | 5.630 | 5.730 | 5.540 | 5.560 | 78,636 | -0.06(-1.07%) |
Apr 23, 2007 | 5.260 | 5.750 | 5.260 | 5.620 | 215,409 | +0.32(+6.04%) |
Apr 20, 2007 | 5.330 | 5.530 | 5.250 | 5.300 | 117,454 | -0.06(-1.12%) |
Apr 19, 2007 | 5.400 | 5.410 | 5.260 | 5.360 | 150,969 | -0.09(-1.65%) |
Apr 18, 2007 | 5.560 | 5.560 | 5.350 | 5.450 | 72,034 | -0.11(-1.98%) |
Apr 17, 2007 | 5.530 | 5.600 | 5.320 | 5.560 | 145,039 | +0.06(+1.09%) |
Apr 16, 2007 | 5.540 | 5.730 | 5.480 | 5.500 | 258,083 | -0.07(-1.26%) |
Apr 13, 2007 | 5.300 | 6.240 | 5.300 | 5.570 | 1,751,302 | +0.27(+5.09%) |
Apr 12, 2007 | 5.100 | 5.300 | 5.100 | 5.300 | 65,952 | +0.16(+3.11%) |
Apr 11, 2007 | 5.090 | 5.150 | 5.040 | 5.140 | 47,330 | +0.02(+0.39%) |
Apr 10, 2007 | 5.190 | 5.200 | 5.080 | 5.120 | 74,341 | -0.06(-1.16%) |
Apr 09, 2007 | 5.000 | 5.200 | 4.930 | 5.180 | 181,575 | +0.22(+4.44%) |
Apr 05, 2007 | 4.860 | 5.030 | 4.800 | 4.960 | 87,655 | +0.07(+1.43%) |
Apr 04, 2007 | 4.860 | 4.920 | 4.770 | 4.890 | 90,860 | +0.00(+0.00%) |
Apr 03, 2007 | 4.620 | 4.890 | 4.760 | 4.890 | 70,400 | +0.03(+0.62%) |
Apr 02, 2007 | 4.770 | 4.980 | 4.739 | 4.860 | 85,848 | +0.07(+1.46%) |
Mar 30, 2007 | 4.690 | 4.830 | 4.680 | 4.790 | 65,225 | +0.08(+1.70%) |
Mar 29, 2007 | 4.650 | 4.770 | 4.610 | 4.710 | 33,695 | +0.06(+1.29%) |
Mar 28, 2007 | 4.600 | 4.750 | 4.600 | 4.650 | 47,847 | +0.00(+0.00%) |
Mar 27, 2007 | 4.560 | 4.670 | 4.420 | 4.650 | 110,631 | +0.05(+1.09%) |
Mar 26, 2007 | 4.710 | 4.800 | 4.530 | 4.600 | 127,036 | -0.10(-2.13%) |
Mar 23, 2007 | 4.690 | 4.890 | 4.640 | 4.700 | 407,218 | -0.01(-0.21%) |
Mar 22, 2007 | 4.650 | 4.710 | 4.520 | 4.710 | 105,509 | +0.10(+2.17%) |
Mar 21, 2007 | 4.500 | 4.700 | 4.500 | 4.610 | 36,428 | +0.08(+1.77%) |
Mar 20, 2007 | 4.450 | 4.590 | 4.450 | 4.530 | 30,446 | +0.05(+1.12%) |
Mar 19, 2007 | 4.470 | 4.540 | 4.410 | 4.480 | 61,353 | +0.02(+0.45%) |
Mar 16, 2007 | 4.490 | 4.550 | 4.400 | 4.460 | 37,257 | -0.06(-1.33%) |
Mar 15, 2007 | 4.380 | 4.635 | 4.360 | 4.520 | 43,635 | +0.11(+2.49%) |
Mar 14, 2007 | 4.550 | 4.610 | 4.270 | 4.410 | 154,877 | -0.15(-3.29%) |
Mar 13, 2007 | 4.740 | 4.770 | 4.550 | 4.560 | 85,325 | -0.18(-3.80%) |
Mar 12, 2007 | 4.590 | 4.800 | 4.530 | 4.740 | 75,101 | +0.17(+3.72%) |
Mar 09, 2007 | 4.830 | 4.830 | 4.550 | 4.570 | 74,820 | -0.20(-4.19%) |
Mar 08, 2007 | 4.900 | 4.900 | 4.750 | 4.770 | 68,751 | -0.12(-2.45%) |
Mar 07, 2007 | 4.630 | 4.890 | 4.550 | 4.890 | 102,828 | +0.28(+6.07%) |
Mar 06, 2007 | 4.310 | 4.710 | 4.310 | 4.610 | 116,916 | +0.29(+6.71%) |
Mar 05, 2007 | 4.260 | 4.480 | 4.260 | 4.320 | 88,323 | +0.03(+0.70%) |
Mar 02, 2007 | 4.510 | 4.590 | 4.260 | 4.290 | 125,120 | -0.25(-5.50%) |
Mar 01, 2007 | 4.780 | 4.780 | 4.500 | 4.540 | 133,116 | -0.27(-5.62%) |
Feb 28, 2007 | 5.000 | 5.000 | 4.780 | 4.810 | 91,332 | -0.07(-1.43%) |
Feb 27, 2007 | 5.150 | 5.160 | 4.780 | 4.880 | 209,502 | -0.28(-5.43%) |
Feb 26, 2007 | 5.130 | 5.160 | 5.050 | 5.160 | 84,983 | +0.01(+0.19%) |
Feb 23, 2007 | 5.200 | 5.200 | 5.050 | 5.150 | 53,009 | -0.04(-0.77%) |
Feb 22, 2007 | 5.280 | 5.300 | 5.170 | 5.190 | 70,210 | -0.05(-0.95%) |
Feb 21, 2007 | 5.370 | 5.370 | 5.210 | 5.240 | 74,200 | -0.11(-2.06%) |
Feb 20, 2007 | 5.400 | 5.400 | 5.250 | 5.350 | 127,747 | -0.01(-0.19%) |
Feb 16, 2007 | 5.360 | 5.400 | 5.240 | 5.360 | 118,774 | +0.02(+0.37%) |
Feb 15, 2007 | 5.100 | 5.350 | 5.100 | 5.340 | 179,474 | +0.22(+4.30%) |
Feb 14, 2007 | 5.200 | 5.200 | 4.990 | 5.120 | 324,027 | -0.10(-1.92%) |
Feb 13, 2007 | 5.400 | 5.400 | 5.110 | 5.220 | 222,918 | -0.14(-2.61%) |
Feb 12, 2007 | 5.590 | 5.590 | 5.140 | 5.360 | 296,207 | -0.09(-1.65%) |
Feb 09, 2007 | 5.320 | 5.620 | 5.320 | 5.450 | 435,363 | +0.14(+2.64%) |
Feb 08, 2007 | 5.140 | 5.310 | 5.110 | 5.310 | 251,843 | +0.20(+3.91%) |
Feb 07, 2007 | 5.040 | 5.140 | 4.980 | 5.110 | 138,594 | +0.05(+0.99%) |
Feb 06, 2007 | 5.360 | 5.360 | 4.980 | 5.060 | 211,490 | -0.18(-3.44%) |
Feb 05, 2007 | 5.250 | 5.320 | 5.200 | 5.240 | 163,527 | +0.08(+1.55%) |
Feb 02, 2007 | 4.800 | 5.200 | 4.760 | 5.160 | 222,684 | +0.42(+8.86%) |
Feb 01, 2007 | 4.640 | 4.800 | 4.620 | 4.740 | 30,686 | +0.06(+1.28%) |
Jan 31, 2007 | 4.750 | 4.780 | 4.620 | 4.680 | 44,690 | -0.19(-3.90%) |
Jan 30, 2007 | 4.680 | 4.899 | 4.680 | 4.870 | 38,957 | +0.17(+3.62%) |
Jan 29, 2007 | 4.750 | 4.880 | 4.700 | 4.700 | 40,095 | -0.05(-1.05%) |
Jan 26, 2007 | 4.950 | 4.980 | 4.740 | 4.750 | 311,883 | -0.18(-3.65%) |
Jan 25, 2007 | 4.760 | 5.040 | 4.600 | 4.930 | 133,004 | +0.18(+3.79%) |
Jan 24, 2007 | 4.680 | 4.750 | 4.680 | 4.750 | 32,610 | +0.07(+1.50%) |
Jan 23, 2007 | 4.730 | 4.770 | 4.620 | 4.680 | 54,709 | -0.08(-1.68%) |
Jan 22, 2007 | 4.790 | 4.790 | 4.680 | 4.760 | 72,749 | -0.04(-0.83%) |
Jan 19, 2007 | 4.780 | 4.900 | 4.780 | 4.800 | 58,530 | -0.01(-0.21%) |
Jan 18, 2007 | 5.110 | 5.110 | 4.810 | 4.810 | 65,895 | -0.27(-5.31%) |
Jan 17, 2007 | 5.040 | 5.120 | 5.040 | 5.080 | 61,860 | +0.04(+0.79%) |
Jan 16, 2007 | 4.760 | 5.050 | 4.750 | 5.040 | 139,911 | +0.24(+5.00%) |
Jan 12, 2007 | 4.800 | 4.860 | 4.800 | 4.800 | 90,747 | -0.07(-1.44%) |
Jan 11, 2007 | 4.970 | 4.970 | 4.840 | 4.870 | 62,887 | -0.08(-1.62%) |
Jan 10, 2007 | 4.930 | 4.980 | 4.820 | 4.950 | 42,151 | +0.03(+0.61%) |
Jan 09, 2007 | 4.800 | 4.970 | 4.790 | 4.920 | 64,001 | +0.10(+2.07%) |
Jan 08, 2007 | 4.910 | 4.920 | 4.800 | 4.820 | 99,962 | -0.13(-2.63%) |
Jan 05, 2007 | 5.000 | 5.050 | 4.900 | 4.950 | 56,824 | -0.09(-1.79%) |
Jan 04, 2007 | 4.860 | 5.040 | 4.790 | 5.040 | 74,718 | +0.20(+4.13%) |
Jan 03, 2007 | 5.050 | 5.090 | 4.640 | 4.840 | 239,446 | -0.23(-4.54%) |
Dec 29, 2006 | 5.270 | 5.270 | 5.050 | 5.070 | 131,557 | -0.17(-3.24%) |
Dec 28, 2006 | 5.260 | 5.300 | 5.216 | 5.240 | 46,805 | -0.03(-0.57%) |
Dec 27, 2006 | 5.330 | 5.420 | 5.240 | 5.270 | 68,061 | -0.03(-0.57%) |
Dec 26, 2006 | 5.230 | 5.380 | 5.200 | 5.300 | 107,721 | +0.10(+1.92%) |
Dec 22, 2006 | 5.250 | 5.280 | 5.050 | 5.200 | 109,345 | -0.02(-0.38%) |
Dec 21, 2006 | 5.400 | 5.400 | 5.220 | 5.220 | 113,019 | -0.16(-2.97%) |
Dec 20, 2006 | 5.430 | 5.480 | 5.310 | 5.380 | 84,791 | -0.08(-1.47%) |
Dec 19, 2006 | 5.500 | 5.630 | 5.420 | 5.460 | 132,326 | +0.00(+0.00%) |
Dec 18, 2006 | 5.620 | 5.690 | 5.450 | 5.460 | 84,836 | -0.11(-1.97%) |
Dec 15, 2006 | 5.550 | 5.670 | 5.500 | 5.570 | 99,867 | +0.03(+0.54%) |
Dec 14, 2006 | 5.580 | 5.580 | 5.440 | 5.540 | 118,161 | -0.05(-0.89%) |
Dec 13, 2006 | 5.490 | 5.630 | 5.390 | 5.590 | 290,320 | +0.19(+3.52%) |
Dec 12, 2006 | 5.530 | 5.590 | 5.340 | 5.400 | 144,206 | -0.11(-2.00%) |
Dec 11, 2006 | 5.630 | 5.770 | 5.440 | 5.510 | 535,548 | -0.08(-1.43%) |
Dec 08, 2006 | 5.470 | 5.700 | 5.470 | 5.590 | 157,700 | +0.08(+1.45%) |
Dec 07, 2006 | 5.500 | 5.700 | 5.480 | 5.510 | 137,471 | -0.08(-1.43%) |
Dec 06, 2006 | 5.570 | 5.660 | 5.470 | 5.590 | 393,619 | -0.02(-0.36%) |
Dec 05, 2006 | 5.380 | 5.610 | 5.220 | 5.610 | 436,004 | +0.22(+4.08%) |
Dec 04, 2006 | 5.420 | 5.470 | 5.260 | 5.390 | 107,368 | +0.00(+0.00%) |
Dec 01, 2006 | 5.500 | 5.500 | 5.370 | 5.390 | 224,761 | -0.10(-1.82%) |
Nov 30, 2006 | 5.520 | 5.570 | 5.406 | 5.490 | 250,200 | -0.03(-0.54%) |
Nov 29, 2006 | 5.540 | 5.620 | 5.480 | 5.520 | 455,277 | +0.00(+0.00%) |
Nov 28, 2006 | 5.520 | 5.520 | 5.250 | 5.520 | 239,070 | +0.07(+1.28%) |
Nov 27, 2006 | 5.750 | 5.800 | 5.390 | 5.450 | 517,172 | -0.13(-2.33%) |
Nov 24, 2006 | 4.810 | 5.600 | 4.800 | 5.580 | 726,481 | +0.78(+16.25%) |
Nov 22, 2006 | 4.620 | 4.820 | 4.550 | 4.800 | 323,677 | +0.25(+5.49%) |
Nov 21, 2006 | 4.520 | 4.600 | 4.510 | 4.550 | 25,572 | +0.00(+0.00%) |
Nov 20, 2006 | 4.550 | 4.640 | 4.440 | 4.550 | 62,034 | -0.01(-0.22%) |
Nov 17, 2006 | 4.650 | 4.690 | 4.510 | 4.560 | 56,237 | -0.14(-2.98%) |
Nov 16, 2006 | 4.510 | 4.700 | 4.410 | 4.700 | 157,536 | +0.20(+4.44%) |
Nov 15, 2006 | 4.650 | 4.650 | 4.380 | 4.500 | 128,974 | -0.08(-1.75%) |
Nov 14, 2006 | 4.580 | 4.620 | 4.400 | 4.580 | 66,701 | +0.04(+0.88%) |
Nov 13, 2006 | 4.500 | 4.540 | 4.410 | 4.540 | 99,517 | +0.12(+2.71%) |
Nov 10, 2006 | 4.490 | 4.490 | 4.260 | 4.420 | 56,456 | +0.00(+0.00%) |
Nov 09, 2006 | 4.690 | 4.710 | 4.370 | 4.420 | 95,509 | -0.21(-4.54%) |
Nov 08, 2006 | 4.560 | 4.660 | 4.451 | 4.630 | 94,761 | +0.07(+1.54%) |
Nov 07, 2006 | 4.490 | 4.590 | 4.410 | 4.560 | 105,129 | +0.12(+2.70%) |
Nov 06, 2006 | 4.200 | 4.450 | 4.200 | 4.440 | 178,717 | +0.26(+6.22%) |
Nov 03, 2006 | 4.000 | 4.190 | 4.000 | 4.180 | 46,190 | +0.11(+2.70%) |
Nov 02, 2006 | 4.250 | 4.290 | 4.050 | 4.070 | 87,636 | -0.14(-3.33%) |
Nov 01, 2006 | 3.980 | 4.350 | 3.980 | 4.210 | 160,506 | +0.22(+5.51%) |
Oct 31, 2006 | 3.800 | 4.030 | 3.780 | 3.990 | 123,704 | +0.15(+3.91%) |
Oct 30, 2006 | 3.880 | 3.910 | 3.820 | 3.840 | 112,241 | -0.04(-1.03%) |
Oct 27, 2006 | 3.870 | 3.920 | 3.840 | 3.880 | 88,845 | -0.02(-0.51%) |
Oct 26, 2006 | 3.860 | 3.990 | 3.850 | 3.900 | 96,949 | +0.01(+0.26%) |
Oct 25, 2006 | 3.920 | 3.950 | 3.880 | 3.890 | 47,396 | -0.06(-1.52%) |
Oct 24, 2006 | 4.000 | 4.090 | 3.930 | 3.950 | 105,032 | -0.05(-1.25%) |
Oct 23, 2006 | 4.000 | 4.120 | 3.980 | 4.000 | 81,130 | +0.03(+0.76%) |
Oct 20, 2006 | 4.080 | 4.090 | 3.920 | 3.970 | 144,814 | -0.07(-1.73%) |
Oct 19, 2006 | 4.220 | 4.240 | 4.040 | 4.040 | 159,493 | -0.23(-5.39%) |
Oct 18, 2006 | 4.300 | 4.430 | 4.080 | 4.270 | 216,529 | -0.03(-0.70%) |
Oct 17, 2006 | 4.350 | 4.470 | 4.210 | 4.300 | 102,062 | -0.06(-1.38%) |
Oct 16, 2006 | 4.040 | 4.450 | 4.040 | 4.360 | 115,717 | +0.28(+6.86%) |
Oct 13, 2006 | 3.960 | 4.080 | 3.910 | 4.080 | 99,000 | +0.12(+3.03%) |
Oct 12, 2006 | 4.000 | 4.000 | 3.890 | 3.960 | 65,473 | +0.03(+0.76%) |
Oct 11, 2006 | 3.960 | 4.000 | 3.900 | 3.930 | 120,586 | -0.05(-1.26%) |
Oct 10, 2006 | 3.950 | 4.000 | 3.900 | 3.980 | 76,173 | +0.06(+1.53%) |
Oct 09, 2006 | 3.790 | 3.930 | 3.790 | 3.920 | 58,593 | +0.14(+3.70%) |
Oct 06, 2006 | 3.570 | 3.840 | 3.550 | 3.780 | 77,059 | +0.20(+5.59%) |
Oct 05, 2006 | 3.470 | 3.600 | 3.470 | 3.580 | 94,403 | +0.03(+0.85%) |
Oct 04, 2006 | 3.560 | 3.560 | 3.500 | 3.550 | 56,984 | +0.02(+0.57%) |
Oct 03, 2006 | 3.500 | 3.530 | 3.427 | 3.530 | 62,186 | -0.02(-0.56%) |
Oct 02, 2006 | 3.510 | 3.570 | 3.460 | 3.550 | 34,146 | +0.01(+0.28%) |
Sep 29, 2006 | 3.540 | 3.560 | 3.480 | 3.540 | 64,415 | -0.01(-0.28%) |
Sep 28, 2006 | 3.500 | 3.550 | 3.460 | 3.550 | 126,624 | -0.02(-0.56%) |
Sep 27, 2006 | 3.430 | 3.610 | 3.430 | 3.570 | 47,656 | +0.10(+2.88%) |
Sep 26, 2006 | 3.420 | 3.470 | 3.410 | 3.470 | 38,820 | +0.02(+0.58%) |
Sep 25, 2006 | 3.450 | 3.500 | 3.400 | 3.450 | 89,268 | +0.00(+0.00%) |
Sep 22, 2006 | 3.500 | 3.590 | 3.420 | 3.450 | 71,996 | -0.06(-1.71%) |
Sep 21, 2006 | 3.540 | 3.540 | 3.480 | 3.510 | 42,162 | +0.01(+0.29%) |
Sep 20, 2006 | 3.580 | 3.580 | 3.500 | 3.500 | 48,434 | -0.01(-0.28%) |
Sep 19, 2006 | 3.470 | 3.540 | 3.440 | 3.510 | 74,606 | +0.02(+0.57%) |
Sep 18, 2006 | 3.430 | 3.510 | 3.410 | 3.490 | 105,472 | +0.02(+0.58%) |
Sep 15, 2006 | 3.550 | 3.550 | 3.450 | 3.470 | 58,818 | -0.05(-1.42%) |
Sep 14, 2006 | 3.480 | 3.540 | 3.430 | 3.520 | 54,181 | -0.02(-0.56%) |
Sep 13, 2006 | 3.600 | 3.600 | 3.480 | 3.540 | 70,858 | -0.04(-1.12%) |
Sep 12, 2006 | 3.560 | 3.580 | 3.480 | 3.580 | 136,030 | -0.02(-0.56%) |
Sep 11, 2006 | 3.520 | 3.610 | 3.500 | 3.600 | 45,605 | +0.04(+1.12%) |
Sep 08, 2006 | 3.670 | 3.670 | 3.480 | 3.560 | 116,525 | -0.09(-2.47%) |
Sep 07, 2006 | 3.600 | 3.660 | 3.300 | 3.650 | 115,300 | +0.01(+0.27%) |
Sep 06, 2006 | 3.700 | 3.700 | 3.530 | 3.640 | 90,537 | -0.08(-2.15%) |
Sep 05, 2006 | 3.750 | 3.830 | 3.720 | 3.720 | 143,561 | +0.00(+0.00%) |
Sep 01, 2006 | 3.740 | 3.760 | 3.640 | 3.720 | 150,503 | +0.05(+1.36%) |
Aug 31, 2006 | 3.590 | 3.720 | 3.580 | 3.670 | 239,668 | +0.14(+3.97%) |
Aug 30, 2006 | 3.450 | 3.550 | 3.400 | 3.530 | 196,008 | +0.06(+1.73%) |
Aug 29, 2006 | 3.410 | 3.500 | 3.370 | 3.470 | 180,064 | +0.03(+0.87%) |
Aug 28, 2006 | 3.360 | 3.500 | 3.360 | 3.440 | 93,738 | +0.10(+2.99%) |
Aug 25, 2006 | 3.250 | 3.390 | 3.250 | 3.340 | 128,409 | +0.08(+2.45%) |
Aug 24, 2006 | 3.240 | 3.350 | 3.220 | 3.260 | 182,844 | +0.02(+0.62%) |
Aug 23, 2006 | 3.350 | 3.360 | 3.160 | 3.240 | 168,162 | -0.07(-2.11%) |
Aug 22, 2006 | 3.320 | 3.400 | 3.280 | 3.310 | 61,210 | -0.05(-1.49%) |
Aug 21, 2006 | 3.170 | 3.410 | 3.170 | 3.360 | 165,382 | +0.20(+6.33%) |
Aug 18, 2006 | 3.190 | 3.200 | 3.120 | 3.160 | 48,001 | +0.02(+0.64%) |
Aug 17, 2006 | 3.030 | 3.280 | 3.020 | 3.140 | 173,967 | +0.13(+4.32%) |
Aug 16, 2006 | 2.980 | 3.030 | 2.960 | 3.010 | 79,996 | +0.02(+0.67%) |
Aug 15, 2006 | 2.970 | 3.020 | 2.910 | 2.990 | 192,886 | +0.05(+1.70%) |
Aug 14, 2006 | 2.930 | 2.960 | 2.890 | 2.940 | 70,887 | -0.01(-0.34%) |
Aug 11, 2006 | 3.000 | 3.010 | 2.900 | 2.950 | 106,410 | -0.11(-3.59%) |
Aug 10, 2006 | 2.960 | 3.060 | 2.950 | 3.060 | 71,420 | +0.11(+3.73%) |
Aug 09, 2006 | 3.020 | 3.020 | 2.950 | 2.950 | 29,835 | -0.03(-1.01%) |
Aug 08, 2006 | 3.100 | 3.100 | 2.970 | 2.980 | 47,634 | -0.07(-2.30%) |
Aug 07, 2006 | 2.930 | 3.050 | 2.910 | 3.050 | 29,782 | +0.08(+2.69%) |
Aug 04, 2006 | 2.980 | 3.040 | 2.940 | 2.970 | 35,550 | -0.02(-0.67%) |
Aug 03, 2006 | 2.960 | 3.010 | 2.900 | 2.990 | 73,098 | -0.01(-0.33%) |
Aug 02, 2006 | 2.980 | 3.050 | 2.960 | 3.000 | 61,870 | -0.02(-0.66%) |
Aug 01, 2006 | 3.000 | 3.050 | 2.990 | 3.020 | 79,136 | +0.01(+0.33%) |
Jul 31, 2006 | 3.010 | 3.050 | 3.010 | 3.010 | 54,705 | -0.02(-0.66%) |
Jul 28, 2006 | 3.080 | 3.200 | 3.020 | 3.030 | 91,931 | -0.05(-1.62%) |
Jul 27, 2006 | 3.250 | 3.250 | 3.020 | 3.080 | 65,050 | -0.13(-4.05%) |
Jul 26, 2006 | 3.030 | 3.230 | 3.010 | 3.210 | 101,406 | +0.12(+3.88%) |
Jul 25, 2006 | 2.970 | 3.130 | 2.940 | 3.090 | 69,612 | +0.09(+3.00%) |
Jul 24, 2006 | 2.940 | 3.010 | 2.930 | 3.000 | 102,879 | +0.06(+2.04%) |
Jul 21, 2006 | 2.990 | 3.000 | 2.820 | 2.940 | 190,663 | -0.03(-1.01%) |
Jul 20, 2006 | 2.950 | 3.000 | 2.910 | 2.970 | 37,868 | +0.03(+1.02%) |
Jul 19, 2006 | 2.870 | 2.960 | 2.830 | 2.940 | 107,139 | +0.10(+3.52%) |
Jul 18, 2006 | 2.910 | 2.940 | 2.830 | 2.840 | 180,659 | -0.07(-2.41%) |
Jul 17, 2006 | 2.970 | 2.990 | 2.910 | 2.910 | 130,797 | -0.09(-3.00%) |
Jul 14, 2006 | 2.990 | 3.100 | 2.930 | 3.000 | 111,497 | +0.01(+0.33%) |
Jul 13, 2006 | 3.020 | 3.060 | 2.960 | 2.990 | 151,545 | -0.06(-1.97%) |
Jul 12, 2006 | 3.120 | 3.230 | 3.050 | 3.050 | 113,353 | -0.09(-2.87%) |
Jul 11, 2006 | 3.090 | 3.160 | 3.000 | 3.140 | 100,646 | +0.09(+2.95%) |
Jul 10, 2006 | 3.000 | 3.070 | 3.000 | 3.050 | 74,882 | +0.04(+1.33%) |
Jul 07, 2006 | 3.170 | 3.170 | 3.010 | 3.010 | 113,081 | -0.09(-2.90%) |
Jul 06, 2006 | 3.160 | 3.180 | 3.070 | 3.100 | 108,421 | -0.07(-2.21%) |
Jul 05, 2006 | 3.190 | 3.270 | 3.010 | 3.170 | 275,242 | -0.04(-1.25%) |
Jul 03, 2006 | 3.130 | 3.230 | 3.000 | 3.210 | 125,775 | +0.08(+2.56%) |
Jun 30, 2006 | 3.310 | 3.600 | 3.000 | 3.130 | 5,005,599 | -0.15(-4.57%) |
Jun 29, 2006 | 3.040 | 3.280 | 2.980 | 3.280 | 280,600 | +0.28(+9.33%) |
Jun 28, 2006 | 3.040 | 3.070 | 2.940 | 3.000 | 262,409 | -0.05(-1.64%) |
Jun 27, 2006 | 3.170 | 3.210 | 3.020 | 3.050 | 244,605 | -0.09(-2.87%) |
Jun 26, 2006 | 3.170 | 3.190 | 3.090 | 3.140 | 112,500 | +0.01(+0.32%) |
Jun 23, 2006 | 3.100 | 3.180 | 3.100 | 3.130 | 69,403 | +0.02(+0.64%) |
Jun 22, 2006 | 3.110 | 3.180 | 3.090 | 3.110 | 62,761 | -0.01(-0.32%) |
Jun 21, 2006 | 3.100 | 3.310 | 3.100 | 3.120 | 189,153 | +0.02(+0.65%) |
Jun 20, 2006 | 3.260 | 3.270 | 3.100 | 3.100 | 188,597 | -0.10(-3.13%) |
Jun 19, 2006 | 3.400 | 3.440 | 3.180 | 3.200 | 136,566 | -0.20(-5.88%) |
Jun 16, 2006 | 3.720 | 3.720 | 3.400 | 3.400 | 642,365 | -0.37(-9.81%) |
Jun 15, 2006 | 3.160 | 4.100 | 3.090 | 3.770 | 690,313 | +0.64(+20.45%) |
Jun 14, 2006 | 3.070 | 3.170 | 3.022 | 3.130 | 153,252 | +0.03(+0.97%) |
Jun 13, 2006 | 3.140 | 3.240 | 3.070 | 3.100 | 149,679 | -0.04(-1.27%) |
Jun 12, 2006 | 3.080 | 3.230 | 3.080 | 3.140 | 131,039 | +0.04(+1.29%) |
Jun 09, 2006 | 3.240 | 3.240 | 3.070 | 3.100 | 249,717 | -0.09(-2.82%) |
Jun 08, 2006 | 3.320 | 3.330 | 3.070 | 3.190 | 330,983 | -0.10(-3.04%) |
Jun 07, 2006 | 3.430 | 3.430 | 3.220 | 3.290 | 238,485 | -0.06(-1.79%) |
Jun 06, 2006 | 3.410 | 3.534 | 3.220 | 3.350 | 264,748 | -0.07(-2.05%) |
Jun 05, 2006 | 3.640 | 3.720 | 3.420 | 3.420 | 283,802 | -0.25(-6.81%) |
Jun 02, 2006 | 3.750 | 3.820 | 3.630 | 3.670 | 114,799 | -0.06(-1.61%) |
Jun 01, 2006 | 3.690 | 3.770 | 3.650 | 3.730 | 107,847 | +0.08(+2.19%) |
May 31, 2006 | 3.720 | 3.790 | 3.550 | 3.650 | 319,944 | -0.06(-1.62%) |
May 30, 2006 | 3.860 | 3.900 | 3.660 | 3.710 | 151,470 | -0.20(-5.12%) |
May 26, 2006 | 3.880 | 4.070 | 3.850 | 3.910 | 194,447 | +0.05(+1.30%) |
May 25, 2006 | 3.870 | 3.900 | 3.730 | 3.860 | 88,132 | +0.07(+1.85%) |
May 24, 2006 | 3.680 | 3.820 | 3.590 | 3.790 | 126,904 | +0.08(+2.16%) |
May 23, 2006 | 3.800 | 3.880 | 3.640 | 3.710 | 146,491 | -0.04(-1.07%) |
May 22, 2006 | 3.750 | 3.890 | 3.720 | 3.750 | 255,403 | -0.03(-0.79%) |
May 19, 2006 | 3.620 | 3.790 | 3.550 | 3.780 | 252,532 | +0.14(+3.85%) |
May 18, 2006 | 3.800 | 3.890 | 3.610 | 3.640 | 247,782 | -0.14(-3.70%) |
May 17, 2006 | 3.900 | 3.950 | 3.770 | 3.780 | 232,418 | -0.13(-3.32%) |
May 16, 2006 | 3.800 | 3.970 | 3.800 | 3.910 | 107,569 | +0.09(+2.36%) |
May 15, 2006 | 3.920 | 3.940 | 3.800 | 3.820 | 147,115 | -0.08(-2.05%) |
May 12, 2006 | 3.920 | 3.950 | 3.790 | 3.900 | 222,643 | +0.00(+0.00%) |
May 11, 2006 | 4.000 | 4.010 | 3.820 | 3.900 | 214,158 | -0.10(-2.50%) |
May 10, 2006 | 4.090 | 4.150 | 3.980 | 4.000 | 119,711 | -0.13(-3.15%) |
May 09, 2006 | 4.270 | 4.340 | 4.130 | 4.130 | 127,882 | -0.18(-4.18%) |
May 08, 2006 | 4.440 | 4.460 | 4.270 | 4.310 | 125,238 | -0.10(-2.27%) |
May 05, 2006 | 4.250 | 4.490 | 4.250 | 4.410 | 201,148 | +0.15(+3.52%) |
May 04, 2006 | 4.080 | 4.460 | 3.900 | 4.260 | 628,095 | +0.22(+5.45%) |
May 03, 2006 | 4.000 | 4.090 | 4.000 | 4.040 | 122,019 | +0.03(+0.75%) |
May 02, 2006 | 4.030 | 4.140 | 4.000 | 4.010 | 194,325 | -0.06(-1.47%) |