Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.850 | 5.150 | 4.850 | 4.900 | 59,836 | -0.15(-2.97%) |
Apr 27, 2007 | 5.000 | 5.050 | 4.850 | 5.050 | 47,167 | +0.05(+1.00%) |
Apr 26, 2007 | 5.000 | 5.000 | 4.760 | 5.000 | 56,913 | +0.05(+1.01%) |
Apr 25, 2007 | 4.850 | 5.000 | 4.850 | 4.950 | 622,038 | +0.15(+3.13%) |
Apr 24, 2007 | 4.710 | 4.950 | 4.700 | 4.800 | 66,596 | +0.10(+2.13%) |
Apr 23, 2007 | 4.700 | 4.950 | 4.700 | 4.700 | 18,623 | -0.05(-1.05%) |
Apr 20, 2007 | 4.750 | 4.800 | 4.700 | 4.750 | 35,698 | +0.05(+1.06%) |
Apr 19, 2007 | 4.750 | 4.760 | 4.700 | 4.700 | 12,350 | -0.15(-3.09%) |
Apr 18, 2007 | 5.000 | 5.000 | 4.650 | 4.850 | 44,433 | -0.05(-1.02%) |
Apr 17, 2007 | 4.980 | 5.000 | 4.900 | 4.900 | 76,796 | -0.01(-0.20%) |
Apr 16, 2007 | 4.990 | 5.000 | 4.900 | 4.910 | 16,512 | +0.00(+0.00%) |
Apr 13, 2007 | 5.000 | 5.000 | 4.900 | 4.910 | 26,020 | -0.09(-1.80%) |
Apr 12, 2007 | 4.900 | 5.000 | 4.900 | 5.000 | 122,803 | +0.10(+2.04%) |
Apr 11, 2007 | 4.900 | 4.990 | 4.900 | 4.900 | 29,001 | +0.00(+0.00%) |
Apr 10, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 15,773 | -0.10(-2.00%) |
Apr 09, 2007 | 5.030 | 5.030 | 4.800 | 5.000 | 14,908 | +0.00(+0.00%) |
Apr 05, 2007 | 5.030 | 5.050 | 4.980 | 5.000 | 276,527 | +0.00(+0.00%) |
Apr 04, 2007 | 4.700 | 5.100 | 4.700 | 5.000 | 578,326 | +0.40(+8.70%) |
Apr 03, 2007 | 4.500 | 4.600 | 4.500 | 4.600 | 58,833 | +0.20(+4.55%) |
Apr 02, 2007 | 4.450 | 4.550 | 4.350 | 4.400 | 77,827 | +0.00(+0.00%) |
Mar 30, 2007 | 4.590 | 4.590 | 4.350 | 4.400 | 36,874 | -0.05(-1.12%) |
Mar 29, 2007 | 4.600 | 4.650 | 4.400 | 4.450 | 98,302 | -0.15(-3.26%) |
Mar 28, 2007 | 4.200 | 4.600 | 4.200 | 4.600 | 447,474 | +0.25(+5.75%) |
Mar 27, 2007 | 4.200 | 4.350 | 4.100 | 4.350 | 625,101 | -0.05(-1.14%) |
Mar 26, 2007 | 4.410 | 4.450 | 4.100 | 4.400 | 557,906 | +0.00(+0.00%) |
Mar 23, 2007 | 4.100 | 4.400 | 4.100 | 4.400 | 94,144 | +0.30(+7.32%) |
Mar 22, 2007 | 4.050 | 4.100 | 4.000 | 4.100 | 169,669 | +0.05(+1.23%) |
Mar 21, 2007 | 4.020 | 4.050 | 4.020 | 4.050 | 35,806 | +0.03(+0.75%) |
Mar 20, 2007 | 4.000 | 4.020 | 4.000 | 4.020 | 218,678 | +0.02(+0.50%) |
Mar 19, 2007 | 4.000 | 4.050 | 4.000 | 4.000 | 10,317 | +0.00(+0.00%) |
Mar 16, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 5,559 | +0.00(+0.00%) |
Mar 15, 2007 | 4.000 | 4.050 | 4.000 | 4.000 | 13,521 | +0.00(+0.00%) |
Mar 14, 2007 | 4.000 | 4.100 | 4.000 | 4.000 | 73,361 | -0.05(-1.23%) |
Mar 13, 2007 | 4.150 | 4.200 | 4.050 | 4.050 | 174,057 | -0.10(-2.41%) |
Mar 12, 2007 | 4.070 | 4.150 | 4.000 | 4.150 | 847,379 | +0.00(+0.00%) |
Mar 09, 2007 | 4.000 | 4.150 | 4.000 | 4.150 | 49,940 | +0.10(+2.47%) |
Mar 08, 2007 | 4.000 | 4.150 | 4.000 | 4.050 | 356,444 | +0.05(+1.25%) |
Mar 07, 2007 | 3.880 | 4.110 | 3.750 | 4.000 | 472,115 | +0.15(+3.90%) |
Mar 06, 2007 | 3.900 | 3.900 | 3.760 | 3.850 | 27,400 | +0.05(+1.32%) |
Mar 05, 2007 | 3.860 | 3.880 | 3.780 | 3.800 | 72,100 | -0.10(-2.56%) |
Mar 02, 2007 | 3.900 | 4.010 | 3.770 | 3.900 | 39,432 | -0.20(-4.88%) |
Mar 01, 2007 | 4.000 | 4.100 | 3.850 | 4.100 | 22,164 | +0.10(+2.50%) |
Feb 28, 2007 | 3.870 | 4.000 | 3.770 | 4.000 | 25,339 | +0.07(+1.78%) |
Feb 27, 2007 | 3.950 | 4.050 | 3.930 | 3.930 | 37,600 | -0.11(-2.72%) |
Feb 26, 2007 | 3.980 | 4.130 | 3.980 | 4.040 | 33,293 | -0.06(-1.46%) |
Feb 23, 2007 | 4.000 | 4.200 | 3.940 | 4.100 | 83,612 | +0.15(+3.80%) |
Feb 22, 2007 | 3.950 | 3.950 | 3.900 | 3.950 | 82,700 | +0.00(+0.00%) |
Feb 21, 2007 | 4.040 | 4.040 | 3.900 | 3.950 | 8,600 | -0.15(-3.66%) |
Feb 20, 2007 | 4.020 | 4.100 | 3.950 | 4.100 | 81,179 | +0.00(+0.00%) |
Feb 16, 2007 | 4.100 | 4.150 | 4.000 | 4.100 | 35,767 | +0.00(+0.00%) |
Feb 15, 2007 | 4.100 | 4.150 | 4.100 | 4.100 | 469,967 | -0.06(-1.44%) |
Feb 14, 2007 | 3.950 | 4.160 | 3.950 | 4.160 | 306,293 | +0.26(+6.67%) |
Feb 13, 2007 | 3.980 | 4.120 | 3.900 | 3.900 | 49,045 | -0.10(-2.50%) |
Feb 12, 2007 | 4.160 | 4.160 | 3.810 | 4.000 | 119,739 | -0.16(-3.85%) |
Feb 09, 2007 | 4.250 | 4.300 | 4.160 | 4.160 | 234,103 | -0.04(-0.95%) |
Feb 08, 2007 | 4.240 | 4.300 | 4.150 | 4.200 | 156,661 | -0.15(-3.45%) |
Feb 07, 2007 | 4.520 | 4.520 | 4.150 | 4.350 | 695,145 | -0.10(-2.25%) |
Feb 06, 2007 | 4.350 | 4.600 | 4.240 | 4.450 | 1,774,646 | +0.25(+5.95%) |
Feb 05, 2007 | 4.400 | 4.400 | 4.100 | 4.200 | 414,079 | -0.13(-3.00%) |
Feb 02, 2007 | 4.270 | 4.350 | 4.190 | 4.330 | 366,200 | +0.06(+1.41%) |
Feb 01, 2007 | 4.110 | 4.270 | 4.050 | 4.270 | 406,062 | +0.13(+3.14%) |
Jan 31, 2007 | 3.950 | 4.200 | 3.950 | 4.140 | 887,983 | +0.19(+4.81%) |
Jan 30, 2007 | 3.650 | 3.950 | 3.600 | 3.950 | 683,258 | +0.30(+8.22%) |
Jan 29, 2007 | 3.700 | 3.750 | 3.500 | 3.650 | 201,764 | +0.10(+2.82%) |
Jan 26, 2007 | 3.750 | 3.750 | 3.450 | 3.550 | 22,519 | -0.06(-1.66%) |
Jan 25, 2007 | 3.750 | 3.750 | 3.610 | 3.610 | 124,807 | -0.09(-2.43%) |
Jan 24, 2007 | 3.700 | 3.750 | 3.650 | 3.700 | 64,032 | +0.03(+0.82%) |
Jan 23, 2007 | 3.730 | 3.730 | 3.550 | 3.670 | 174,518 | +0.07(+1.94%) |
Jan 22, 2007 | 3.700 | 3.750 | 3.600 | 3.600 | 131,183 | -0.10(-2.70%) |
Jan 19, 2007 | 3.590 | 3.720 | 3.460 | 3.700 | 117,852 | +0.17(+4.82%) |
Jan 18, 2007 | 3.530 | 3.600 | 3.460 | 3.530 | 217,721 | +0.00(+0.00%) |
Jan 17, 2007 | 3.530 | 3.600 | 3.500 | 3.530 | 216,291 | +0.03(+0.86%) |
Jan 16, 2007 | 3.500 | 3.620 | 3.390 | 3.500 | 571,139 | +0.70(+25.00%) |
Jan 12, 2007 | 2.900 | 2.930 | 2.720 | 2.800 | 282,398 | -0.09(-3.11%) |
Jan 11, 2007 | 2.930 | 2.930 | 2.800 | 2.890 | 157,778 | -0.09(-3.02%) |
Jan 10, 2007 | 3.040 | 3.040 | 2.900 | 2.980 | 34,922 | -0.07(-2.30%) |
Jan 09, 2007 | 3.000 | 3.080 | 2.900 | 3.050 | 28,342 | +0.03(+0.99%) |
Jan 08, 2007 | 3.140 | 3.150 | 2.940 | 3.020 | 12,974 | -0.13(-4.13%) |
Jan 05, 2007 | 3.300 | 3.300 | 2.800 | 3.150 | 25,610 | -0.02(-0.63%) |
Jan 04, 2007 | 3.150 | 3.170 | 2.750 | 3.170 | 82,610 | -0.02(-0.63%) |
Jan 03, 2007 | 3.250 | 3.250 | 3.120 | 3.190 | 17,655 | -0.06(-1.85%) |
Dec 29, 2006 | 3.150 | 3.480 | 3.150 | 3.250 | 8,421 | +0.00(+0.00%) |
Dec 28, 2006 | 3.300 | 3.480 | 3.110 | 3.250 | 111,340 | -0.05(-1.52%) |
Dec 27, 2006 | 3.200 | 3.300 | 3.110 | 3.300 | 80,548 | +0.10(+3.12%) |
Dec 26, 2006 | 3.190 | 3.290 | 3.100 | 3.200 | 74,411 | +0.00(+0.00%) |
Dec 22, 2006 | 3.190 | 3.290 | 3.100 | 3.200 | 74,411 | +0.01(+0.31%) |
Dec 21, 2006 | 3.230 | 3.300 | 3.150 | 3.190 | 77,197 | -0.06(-1.85%) |
Dec 20, 2006 | 3.230 | 3.350 | 3.190 | 3.250 | 139,411 | +0.02(+0.62%) |
Dec 19, 2006 | 3.250 | 3.250 | 3.200 | 3.230 | 33,513 | -0.02(-0.62%) |
Dec 18, 2006 | 3.400 | 3.400 | 3.210 | 3.250 | 92,837 | +0.00(+0.00%) |
Dec 15, 2006 | 3.300 | 3.350 | 3.240 | 3.250 | 295,733 | -0.10(-2.99%) |
Dec 14, 2006 | 3.250 | 3.350 | 3.200 | 3.350 | 68,290 | +0.00(+0.00%) |
Dec 13, 2006 | 3.300 | 3.460 | 3.200 | 3.350 | 78,840 | +0.04(+1.21%) |
Dec 12, 2006 | 3.280 | 3.350 | 3.210 | 3.310 | 96,846 | +0.00(+0.00%) |
Dec 11, 2006 | 3.400 | 3.400 | 3.300 | 3.310 | 61,888 | -0.09(-2.65%) |
Dec 08, 2006 | 3.470 | 3.470 | 3.300 | 3.400 | 57,941 | +0.00(+0.00%) |
Dec 07, 2006 | 3.550 | 3.550 | 3.400 | 3.400 | 59,451 | -0.05(-1.45%) |
Dec 06, 2006 | 3.610 | 3.610 | 3.450 | 3.450 | 29,617 | -0.10(-2.82%) |
Dec 05, 2006 | 3.410 | 3.590 | 3.410 | 3.550 | 84,694 | -0.05(-1.39%) |
Dec 04, 2006 | 3.700 | 3.700 | 3.500 | 3.600 | 103,954 | -0.05(-1.37%) |
Dec 01, 2006 | 3.700 | 3.700 | 3.510 | 3.650 | 34,122 | -0.05(-1.35%) |
Nov 30, 2006 | 3.650 | 3.800 | 3.600 | 3.700 | 25,000 | -0.01(-0.27%) |
Nov 29, 2006 | 3.700 | 3.710 | 3.510 | 3.710 | 70,874 | +0.01(+0.27%) |
Nov 28, 2006 | 3.770 | 3.800 | 3.600 | 3.700 | 72,116 | -0.05(-1.33%) |
Nov 27, 2006 | 3.650 | 3.850 | 3.650 | 3.750 | 30,136 | -0.15(-3.85%) |
Nov 24, 2006 | 3.710 | 3.900 | 3.710 | 3.900 | 99,547 | +0.05(+1.30%) |
Nov 22, 2006 | 3.900 | 3.900 | 3.600 | 3.850 | 251,724 | -0.05(-1.28%) |
Nov 21, 2006 | 3.650 | 3.940 | 3.650 | 3.900 | 248,100 | +0.25(+6.85%) |
Nov 20, 2006 | 3.650 | 3.750 | 3.580 | 3.650 | 149,085 | -0.05(-1.35%) |
Nov 17, 2006 | 3.600 | 3.750 | 3.500 | 3.700 | 221,700 | -0.05(-1.33%) |
Nov 16, 2006 | 3.680 | 3.800 | 3.600 | 3.750 | 84,020 | -0.05(-1.32%) |
Nov 15, 2006 | 3.720 | 3.800 | 3.700 | 3.800 | 34,046 | +0.10(+2.70%) |
Nov 14, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 3,866 | +0.00(+0.00%) |
Nov 13, 2006 | 3.800 | 3.800 | 3.700 | 3.700 | 22,550 | +0.00(+0.00%) |
Nov 10, 2006 | 3.800 | 3.850 | 3.700 | 3.700 | 65,045 | -0.20(-5.13%) |
Nov 09, 2006 | 3.730 | 3.900 | 3.730 | 3.900 | 62,100 | +0.14(+3.72%) |
Nov 08, 2006 | 3.800 | 3.840 | 3.750 | 3.760 | 43,861 | +0.01(+0.27%) |
Nov 07, 2006 | 3.850 | 3.850 | 3.750 | 3.750 | 90,545 | -0.05(-1.32%) |
Nov 06, 2006 | 3.600 | 3.850 | 3.600 | 3.800 | 78,852 | +0.00(+0.00%) |
Nov 03, 2006 | 3.750 | 3.800 | 3.610 | 3.800 | 122,086 | +0.05(+1.33%) |
Nov 02, 2006 | 3.900 | 3.900 | 3.750 | 3.750 | 94,100 | -0.15(-3.85%) |
Nov 01, 2006 | 3.950 | 3.950 | 3.800 | 3.900 | 34,856 | -0.09(-2.26%) |
Oct 31, 2006 | 3.950 | 3.990 | 3.870 | 3.990 | 183,079 | +0.04(+1.01%) |
Oct 30, 2006 | 3.980 | 3.980 | 3.800 | 3.950 | 584,179 | +0.00(+0.00%) |
Oct 27, 2006 | 3.900 | 4.000 | 3.900 | 3.950 | 30,160 | +0.00(+0.00%) |
Oct 26, 2006 | 3.950 | 4.100 | 3.900 | 3.950 | 373,744 | -0.05(-1.25%) |
Oct 25, 2006 | 3.700 | 4.000 | 3.700 | 4.000 | 399,398 | +0.30(+8.11%) |
Oct 24, 2006 | 3.650 | 3.700 | 3.600 | 3.700 | 104,196 | +0.15(+4.23%) |
Oct 23, 2006 | 3.800 | 3.800 | 3.550 | 3.550 | 77,036 | -0.25(-6.58%) |
Oct 20, 2006 | 3.650 | 3.900 | 3.650 | 3.800 | 388,659 | +0.06(+1.60%) |
Oct 19, 2006 | 3.690 | 3.740 | 3.600 | 3.740 | 210,464 | +0.09(+2.47%) |
Oct 18, 2006 | 3.680 | 3.750 | 3.600 | 3.650 | 167,156 | +0.05(+1.39%) |
Oct 17, 2006 | 3.690 | 3.690 | 3.600 | 3.600 | 30,780 | -0.15(-4.00%) |
Oct 16, 2006 | 3.550 | 3.750 | 3.550 | 3.750 | 174,472 | +0.25(+7.14%) |
Oct 13, 2006 | 3.350 | 3.500 | 3.260 | 3.500 | 295,648 | +0.05(+1.45%) |
Oct 12, 2006 | 3.250 | 3.450 | 3.000 | 3.450 | 177,815 | +0.45(+15.00%) |
Oct 11, 2006 | 3.500 | 3.500 | 3.000 | 3.000 | 422,064 | -0.50(-14.29%) |
Oct 10, 2006 | 3.650 | 3.700 | 3.500 | 3.500 | 47,100 | -0.15(-4.11%) |
Oct 09, 2006 | 3.800 | 3.800 | 3.650 | 3.650 | 26,160 | +0.00(+0.00%) |
Oct 06, 2006 | 3.800 | 3.800 | 3.650 | 3.650 | 26,160 | +0.00(+0.00%) |
Oct 05, 2006 | 3.700 | 3.800 | 3.650 | 3.650 | 52,200 | -0.05(-1.35%) |
Oct 04, 2006 | 3.700 | 3.700 | 3.500 | 3.700 | 102,426 | +0.00(+0.00%) |
Oct 03, 2006 | 3.790 | 3.790 | 3.670 | 3.700 | 525,755 | -0.20(-5.13%) |
Oct 02, 2006 | 4.000 | 4.000 | 3.750 | 3.900 | 36,426 | -0.13(-3.23%) |
Sep 29, 2006 | 4.150 | 4.250 | 4.030 | 4.030 | 104,784 | -0.11(-2.66%) |
Sep 28, 2006 | 4.010 | 4.350 | 4.010 | 4.140 | 492,327 | +0.14(+3.50%) |
Sep 27, 2006 | 3.760 | 4.000 | 3.700 | 4.000 | 126,679 | +0.25(+6.67%) |
Sep 26, 2006 | 3.750 | 3.800 | 3.700 | 3.750 | 145,856 | +0.00(+0.00%) |
Sep 25, 2006 | 3.890 | 3.890 | 3.700 | 3.750 | 83,779 | -0.10(-2.60%) |
Sep 22, 2006 | 4.000 | 4.000 | 3.800 | 3.850 | 37,023 | +0.02(+0.52%) |
Sep 21, 2006 | 3.800 | 4.000 | 3.720 | 3.830 | 108,725 | +0.13(+3.51%) |
Sep 20, 2006 | 3.850 | 3.850 | 3.610 | 3.700 | 151,178 | -0.30(-7.50%) |
Sep 19, 2006 | 4.250 | 4.320 | 3.800 | 4.000 | 205,968 | -0.35(-8.05%) |
Sep 18, 2006 | 4.350 | 4.390 | 4.200 | 4.350 | 144,922 | +0.00(+0.00%) |
Sep 15, 2006 | 4.400 | 4.400 | 4.180 | 4.350 | 36,941 | -0.04(-0.91%) |
Sep 14, 2006 | 4.400 | 4.400 | 4.240 | 4.390 | 139,801 | +0.04(+0.92%) |
Sep 13, 2006 | 4.350 | 4.450 | 4.350 | 4.350 | 88,437 | +0.00(+0.00%) |
Sep 12, 2006 | 4.400 | 4.400 | 4.350 | 4.350 | 44,700 | -0.05(-1.14%) |
Sep 11, 2006 | 4.520 | 4.520 | 4.300 | 4.400 | 44,778 | -0.11(-2.44%) |
Sep 08, 2006 | 4.680 | 4.730 | 4.250 | 4.510 | 293,417 | -0.20(-4.25%) |
Sep 06, 2006 | 4.610 | 4.750 | 4.460 | 4.710 | 289,377 | +0.16(+3.52%) |
Sep 05, 2006 | 4.350 | 4.550 | 4.350 | 4.550 | 119,732 | +0.20(+4.60%) |
Sep 01, 2006 | 4.250 | 4.360 | 4.250 | 4.350 | 62,128 | +0.05(+1.16%) |
Aug 31, 2006 | 4.250 | 4.350 | 4.250 | 4.300 | 399,177 | +0.20(+4.88%) |
Aug 30, 2006 | 4.240 | 4.240 | 4.100 | 4.100 | 37,908 | -0.14(-3.30%) |
Aug 29, 2006 | 4.290 | 4.300 | 4.110 | 4.240 | 24,914 | -0.11(-2.53%) |
Aug 28, 2006 | 4.350 | 4.350 | 4.200 | 4.350 | 214,692 | +0.00(+0.00%) |
Aug 25, 2006 | 4.200 | 4.350 | 4.200 | 4.350 | 98,441 | +0.17(+4.07%) |
Aug 24, 2006 | 4.160 | 4.200 | 4.140 | 4.180 | 491,000 | -0.02(-0.48%) |
Aug 23, 2006 | 4.190 | 4.200 | 4.160 | 4.200 | 287,800 | +0.00(+0.00%) |
Aug 22, 2006 | 4.250 | 4.250 | 4.160 | 4.200 | 227,304 | +0.05(+1.20%) |
Aug 21, 2006 | 4.100 | 4.160 | 4.100 | 4.150 | 173,000 | +0.00(+0.00%) |
Aug 18, 2006 | 4.100 | 4.150 | 4.030 | 4.150 | 178,175 | +0.00(+0.00%) |
Aug 17, 2006 | 4.170 | 4.170 | 4.030 | 4.150 | 135,509 | -0.03(-0.72%) |
Aug 16, 2006 | 4.120 | 4.200 | 4.080 | 4.180 | 41,235 | +0.11(+2.70%) |
Aug 15, 2006 | 4.100 | 4.120 | 4.070 | 4.070 | 14,897 | -0.08(-1.93%) |
Aug 14, 2006 | 4.200 | 4.200 | 4.150 | 4.150 | 267,331 | -0.10(-2.35%) |
Aug 11, 2006 | 4.200 | 4.250 | 4.150 | 4.250 | 31,793 | +0.05(+1.19%) |
Aug 10, 2006 | 4.300 | 4.300 | 4.160 | 4.200 | 1,110,589 | -0.10(-2.33%) |
Aug 09, 2006 | 4.320 | 4.320 | 4.200 | 4.300 | 170,900 | -0.07(-1.60%) |
Aug 08, 2006 | 4.450 | 4.480 | 4.300 | 4.370 | 316,505 | -0.03(-0.68%) |
Aug 07, 2006 | 4.340 | 4.550 | 4.290 | 4.400 | 460,224 | +0.00(+0.00%) |
Aug 04, 2006 | 4.340 | 4.550 | 4.290 | 4.400 | 460,224 | +0.09(+2.09%) |
Aug 03, 2006 | 4.050 | 4.330 | 4.050 | 4.310 | 689,392 | +0.26(+6.42%) |
Aug 02, 2006 | 4.000 | 4.050 | 3.950 | 4.050 | 282,433 | +0.01(+0.25%) |
Aug 01, 2006 | 4.020 | 4.040 | 4.000 | 4.040 | 75,987 | +0.05(+1.25%) |
Jul 31, 2006 | 4.200 | 4.280 | 3.950 | 3.990 | 472,494 | -0.19(-4.55%) |
Jul 28, 2006 | 3.900 | 4.190 | 3.900 | 4.180 | 504,548 | +0.28(+7.18%) |
Jul 27, 2006 | 3.800 | 3.950 | 3.800 | 3.900 | 87,535 | -0.02(-0.51%) |
Jul 26, 2006 | 3.800 | 3.950 | 3.690 | 3.920 | 130,152 | +0.12(+3.16%) |
Jul 25, 2006 | 3.880 | 3.880 | 3.740 | 3.800 | 387,798 | -0.09(-2.31%) |
Jul 24, 2006 | 3.650 | 3.890 | 3.650 | 3.890 | 199,881 | +0.10(+2.64%) |
Jul 21, 2006 | 3.730 | 3.790 | 3.550 | 3.790 | 216,026 | +0.04(+1.07%) |
Jul 20, 2006 | 3.670 | 3.800 | 3.670 | 3.750 | 267,450 | +0.05(+1.35%) |
Jul 19, 2006 | 3.720 | 3.750 | 3.650 | 3.700 | 60,867 | -0.07(-1.86%) |
Jul 18, 2006 | 3.870 | 3.900 | 3.770 | 3.770 | 10,500 | -0.10(-2.58%) |
Jul 17, 2006 | 3.820 | 3.870 | 3.800 | 3.870 | 20,227 | -0.01(-0.26%) |
Jul 14, 2006 | 3.900 | 3.900 | 3.850 | 3.880 | 4,650 | -0.05(-1.27%) |
Jul 13, 2006 | 3.950 | 3.960 | 3.860 | 3.930 | 109,800 | -0.02(-0.51%) |
Jul 12, 2006 | 3.960 | 3.980 | 3.900 | 3.950 | 72,590 | +0.03(+0.77%) |
Jul 11, 2006 | 3.920 | 3.920 | 3.860 | 3.920 | 4,940 | -0.06(-1.51%) |
Jul 10, 2006 | 3.860 | 3.980 | 3.860 | 3.980 | 8,300 | -0.01(-0.25%) |
Jul 07, 2006 | 4.000 | 4.000 | 3.930 | 3.990 | 87,552 | +0.05(+1.27%) |
Jul 06, 2006 | 3.970 | 4.000 | 3.940 | 3.940 | 17,040 | +0.04(+1.03%) |
Jul 05, 2006 | 3.990 | 3.990 | 3.900 | 3.900 | 99,084 | +0.05(+1.30%) |
Jul 03, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 3.950 | 3.950 | 3.850 | 3.850 | 4,326 | -0.05(-1.28%) |
Jun 29, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) |
Jun 28, 2006 | 3.750 | 3.800 | 3.700 | 3.800 | 23,811 | +0.00(+0.00%) |
Jun 27, 2006 | 3.990 | 4.000 | 3.800 | 3.800 | 26,421 | -0.19(-4.76%) |
Jun 23, 2006 | 4.000 | 4.000 | 3.780 | 3.990 | 70,077 | +0.22(+5.84%) |
Jun 22, 2006 | 3.750 | 3.850 | 3.700 | 3.770 | 8,121 | -0.08(-2.08%) |
Jun 21, 2006 | 3.650 | 3.850 | 3.500 | 3.850 | 30,910 | +0.05(+1.32%) |
Jun 20, 2006 | 3.850 | 3.850 | 3.570 | 3.800 | 12,500 | +0.15(+4.11%) |
Jun 19, 2006 | 3.750 | 3.850 | 3.650 | 3.650 | 9,350 | -0.30(-7.59%) |
Jun 16, 2006 | 3.590 | 4.000 | 3.590 | 3.950 | 44,130 | +0.36(+10.03%) |
Jun 15, 2006 | 3.350 | 3.590 | 3.350 | 3.590 | 55,867 | +0.34(+10.46%) |
Jun 14, 2006 | 3.450 | 3.500 | 3.250 | 3.250 | 42,082 | -0.30(-8.45%) |
Jun 13, 2006 | 3.900 | 3.900 | 3.240 | 3.550 | 66,120 | -0.13(-3.53%) |
Jun 12, 2006 | 3.850 | 3.850 | 3.350 | 3.680 | 46,005 | -0.17(-4.42%) |
Jun 09, 2006 | 3.800 | 3.950 | 3.800 | 3.850 | 19,250 | +0.05(+1.32%) |
Jun 08, 2006 | 4.140 | 4.150 | 3.800 | 3.800 | 20,185 | -0.30(-7.32%) |
Jun 07, 2006 | 4.090 | 4.200 | 4.000 | 4.100 | 21,504 | +0.09(+2.24%) |
Jun 06, 2006 | 4.180 | 4.200 | 4.010 | 4.010 | 33,158 | -0.13(-3.14%) |
Jun 05, 2006 | 4.080 | 4.180 | 4.040 | 4.140 | 28,865 | +0.09(+2.22%) |
Jun 02, 2006 | 4.090 | 4.090 | 4.030 | 4.050 | 22,732 | -0.02(-0.49%) |
Jun 01, 2006 | 3.920 | 4.100 | 3.920 | 4.070 | 22,165 | +0.24(+6.27%) |
May 31, 2006 | 4.100 | 4.200 | 3.830 | 3.830 | 43,936 | -0.27(-6.59%) |
May 30, 2006 | 4.050 | 4.100 | 3.940 | 4.100 | 57,993 | +0.15(+3.80%) |
May 26, 2006 | 3.950 | 3.990 | 3.900 | 3.950 | 27,604 | +0.04(+1.02%) |
May 25, 2006 | 3.930 | 3.960 | 3.830 | 3.910 | 5,416 | +0.08(+2.09%) |
May 24, 2006 | 4.000 | 4.000 | 3.830 | 3.830 | 26,798 | -0.17(-4.25%) |
May 23, 2006 | 3.900 | 4.020 | 3.900 | 4.000 | 56,125 | +0.10(+2.56%) |
May 22, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.890 | 3.900 | 3.690 | 3.900 | 51,603 | +0.00(+0.00%) |
May 18, 2006 | 4.140 | 4.140 | 3.880 | 3.900 | 49,610 | -0.20(-4.88%) |
May 17, 2006 | 4.100 | 4.180 | 4.050 | 4.100 | 77,585 | +0.02(+0.49%) |
May 16, 2006 | 4.040 | 4.140 | 3.970 | 4.080 | 181,156 | +0.28(+7.37%) |
May 15, 2006 | 3.980 | 3.980 | 3.650 | 3.800 | 48,102 | -0.15(-3.80%) |
May 12, 2006 | 4.000 | 4.000 | 3.900 | 3.950 | 71,267 | -0.05(-1.25%) |
May 11, 2006 | 4.130 | 4.140 | 4.000 | 4.000 | 331,418 | -0.10(-2.44%) |
May 10, 2006 | 4.130 | 4.130 | 4.090 | 4.100 | 76,427 | +0.00(+0.00%) |
May 09, 2006 | 4.000 | 4.130 | 4.000 | 4.100 | 594,170 | +0.11(+2.76%) |
May 08, 2006 | 3.980 | 4.000 | 3.920 | 3.990 | 105,835 | +0.09(+2.31%) |
May 05, 2006 | 3.900 | 3.960 | 3.900 | 3.900 | 67,950 | +0.00(+0.00%) |
May 04, 2006 | 3.950 | 3.950 | 3.900 | 3.900 | 47,800 | +0.00(+0.00%) |
May 03, 2006 | 3.900 | 3.910 | 3.900 | 3.900 | 32,536 | -0.05(-1.27%) |
May 02, 2006 | 3.850 | 3.950 | 3.850 | 3.950 | 42,842 | +0.06(+1.54%) |