Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.328 | 4.361 | 4.049 | 4.328 | 655,398 | +0.03(+0.59%) |
Apr 27, 2007 | 4.454 | 4.454 | 4.269 | 4.302 | 208,508 | -0.15(-3.41%) |
Apr 26, 2007 | 4.446 | 4.496 | 4.302 | 4.454 | 166,901 | -0.01(-0.19%) |
Apr 25, 2007 | 4.387 | 4.505 | 4.370 | 4.463 | 157,537 | +0.12(+2.72%) |
Apr 24, 2007 | 4.361 | 4.361 | 4.269 | 4.345 | 128,288 | -0.01(-0.19%) |
Apr 23, 2007 | 4.437 | 4.513 | 4.345 | 4.353 | 139,400 | -0.10(-2.27%) |
Apr 20, 2007 | 4.454 | 4.505 | 4.336 | 4.454 | 259,480 | +0.18(+4.14%) |
Apr 19, 2007 | 4.201 | 4.345 | 4.100 | 4.277 | 151,254 | +0.08(+1.81%) |
Apr 18, 2007 | 4.437 | 4.496 | 4.184 | 4.201 | 410,616 | -0.24(-5.32%) |
Apr 17, 2007 | 4.480 | 4.555 | 4.387 | 4.437 | 246,085 | -0.08(-1.68%) |
Apr 16, 2007 | 4.328 | 4.530 | 4.328 | 4.513 | 495,015 | +0.22(+5.11%) |
Apr 13, 2007 | 4.260 | 4.294 | 4.184 | 4.294 | 111,070 | +0.04(+0.99%) |
Apr 12, 2007 | 4.117 | 4.252 | 4.092 | 4.252 | 238,498 | +0.12(+2.86%) |
Apr 11, 2007 | 4.226 | 4.235 | 4.041 | 4.134 | 204,359 | -0.09(-2.20%) |
Apr 10, 2007 | 4.210 | 4.294 | 4.184 | 4.226 | 120,913 | +0.03(+0.60%) |
Apr 09, 2007 | 4.294 | 4.311 | 4.176 | 4.201 | 683,728 | -0.09(-2.16%) |
Apr 05, 2007 | 4.311 | 4.319 | 4.235 | 4.294 | 149,832 | -0.02(-0.39%) |
Apr 04, 2007 | 4.184 | 4.311 | 4.134 | 4.311 | 863,788 | +0.12(+2.82%) |
Apr 03, 2007 | 4.125 | 4.260 | 4.125 | 4.193 | 654,805 | +0.09(+2.26%) |
Apr 02, 2007 | 4.016 | 4.176 | 4.016 | 4.100 | 290,774 | +0.10(+2.53%) |
Mar 30, 2007 | 3.982 | 4.193 | 3.931 | 3.999 | 288,640 | +0.03(+0.64%) |
Mar 29, 2007 | 4.134 | 4.167 | 3.923 | 3.973 | 143,194 | -0.11(-2.69%) |
Mar 28, 2007 | 4.134 | 4.201 | 4.075 | 4.083 | 633,231 | -0.08(-1.83%) |
Mar 27, 2007 | 4.218 | 4.218 | 4.100 | 4.159 | 55,120 | -0.08(-1.79%) |
Mar 26, 2007 | 4.201 | 4.260 | 4.151 | 4.235 | 71,360 | +0.03(+0.80%) |
Mar 23, 2007 | 4.218 | 4.260 | 4.134 | 4.201 | 133,474 | -0.02(-0.40%) |
Mar 22, 2007 | 4.049 | 4.252 | 4.049 | 4.218 | 116,404 | +0.17(+4.17%) |
Mar 21, 2007 | 4.041 | 4.049 | 3.957 | 4.049 | 333,922 | +0.00(+0.00%) |
Mar 20, 2007 | 3.973 | 4.049 | 3.914 | 4.049 | 70,648 | +0.08(+2.13%) |
Mar 19, 2007 | 3.796 | 4.058 | 3.796 | 3.965 | 210,286 | +0.22(+5.86%) |
Mar 16, 2007 | 3.999 | 3.999 | 3.729 | 3.746 | 799,303 | -0.24(-6.13%) |
Mar 15, 2007 | 3.881 | 4.049 | 3.881 | 3.990 | 91,392 | +0.11(+2.83%) |
Mar 14, 2007 | 3.813 | 3.972 | 3.763 | 3.881 | 136,319 | +0.06(+1.55%) |
Mar 13, 2007 | 3.990 | 3.973 | 3.779 | 3.822 | 226,645 | -0.17(-4.23%) |
Mar 12, 2007 | 3.973 | 4.075 | 3.872 | 3.990 | 123,516 | +0.03(+0.85%) |
Mar 09, 2007 | 3.897 | 3.982 | 3.864 | 3.957 | 116,760 | +0.11(+2.85%) |
Mar 08, 2007 | 3.965 | 4.134 | 3.838 | 3.847 | 176,622 | -0.08(-1.94%) |
Mar 07, 2007 | 4.049 | 4.134 | 3.897 | 3.923 | 260,072 | -0.13(-3.13%) |
Mar 06, 2007 | 3.805 | 4.049 | 3.754 | 4.049 | 192,150 | +0.33(+8.84%) |
Mar 05, 2007 | 3.864 | 3.881 | 3.712 | 3.720 | 567,087 | -0.19(-4.75%) |
Mar 02, 2007 | 4.049 | 4.134 | 3.889 | 3.906 | 370,194 | -0.18(-4.34%) |
Mar 01, 2007 | 3.965 | 4.159 | 3.796 | 4.083 | 297,042 | +0.03(+0.83%) |
Feb 28, 2007 | 4.100 | 4.226 | 4.007 | 4.049 | 359,408 | -0.07(-1.64%) |
Feb 27, 2007 | 4.328 | 4.336 | 3.830 | 4.117 | 682,306 | -0.27(-6.15%) |
Feb 26, 2007 | 4.319 | 4.404 | 4.294 | 4.387 | 286,655 | +0.06(+1.36%) |
Feb 23, 2007 | 4.589 | 4.589 | 4.328 | 4.328 | 607,864 | -0.26(-5.70%) |
Feb 22, 2007 | 5.028 | 5.095 | 4.243 | 4.589 | 285,558 | -0.06(-1.27%) |
Feb 21, 2007 | 4.657 | 4.657 | 4.598 | 4.648 | 303,695 | -0.10(-2.13%) |
Feb 20, 2007 | 4.513 | 4.766 | 4.463 | 4.750 | 283,780 | +0.24(+5.23%) |
Feb 16, 2007 | 4.572 | 4.572 | 4.471 | 4.513 | 228,304 | -0.06(-1.29%) |
Feb 15, 2007 | 4.555 | 4.572 | 4.387 | 4.572 | 266,948 | +0.00(+0.00%) |
Feb 14, 2007 | 4.471 | 4.606 | 4.471 | 4.572 | 432,606 | +0.19(+4.23%) |
Feb 13, 2007 | 4.361 | 4.421 | 4.328 | 4.387 | 308,080 | +0.07(+1.56%) |
Feb 12, 2007 | 4.260 | 4.336 | 4.260 | 4.319 | 369,469 | +0.08(+1.79%) |
Feb 09, 2007 | 4.235 | 4.286 | 4.151 | 4.243 | 292,078 | +0.00(+0.00%) |
Feb 08, 2007 | 4.235 | 4.269 | 4.176 | 4.243 | 174,014 | +0.02(+0.40%) |
Feb 07, 2007 | 4.167 | 4.260 | 4.134 | 4.226 | 194,521 | +0.05(+1.21%) |
Feb 06, 2007 | 4.302 | 4.302 | 4.134 | 4.176 | 264,458 | -0.11(-2.56%) |
Feb 05, 2007 | 4.336 | 4.336 | 4.252 | 4.286 | 446,770 | -0.05(-1.17%) |
Feb 02, 2007 | 4.269 | 4.336 | 4.201 | 4.336 | 415,713 | +0.13(+3.01%) |
Feb 01, 2007 | 4.075 | 4.260 | 4.075 | 4.210 | 595,536 | +0.13(+3.31%) |
Jan 31, 2007 | 3.973 | 4.075 | 3.914 | 4.075 | 377,544 | +0.08(+2.11%) |
Jan 30, 2007 | 3.813 | 3.990 | 3.813 | 3.990 | 423,774 | +0.19(+5.11%) |
Jan 29, 2007 | 3.822 | 3.830 | 3.763 | 3.796 | 94,119 | -0.04(-1.10%) |
Jan 26, 2007 | 3.771 | 3.847 | 3.737 | 3.838 | 178,281 | +0.07(+1.79%) |
Jan 25, 2007 | 3.796 | 3.864 | 3.737 | 3.771 | 297,768 | -0.03(-0.89%) |
Jan 24, 2007 | 3.737 | 3.813 | 3.712 | 3.805 | 303,457 | +0.07(+1.81%) |
Jan 23, 2007 | 3.712 | 3.822 | 3.687 | 3.737 | 1,633,931 | +0.03(+0.68%) |
Jan 22, 2007 | 3.644 | 3.712 | 3.636 | 3.712 | 212,183 | +0.06(+1.62%) |
Jan 19, 2007 | 3.670 | 3.695 | 3.594 | 3.653 | 285,795 | -0.03(-0.69%) |
Jan 18, 2007 | 3.737 | 3.746 | 3.644 | 3.678 | 157,774 | -0.07(-1.80%) |
Jan 17, 2007 | 3.805 | 3.813 | 3.737 | 3.746 | 230,912 | -0.07(-1.77%) |
Jan 16, 2007 | 3.796 | 3.864 | 3.754 | 3.813 | 217,162 | +0.07(+1.80%) |
Jan 12, 2007 | 3.619 | 3.746 | 3.594 | 3.746 | 1,054,753 | +0.12(+3.26%) |
Jan 11, 2007 | 3.594 | 3.687 | 3.594 | 3.628 | 353,481 | +0.04(+1.18%) |
Jan 10, 2007 | 3.535 | 3.619 | 3.493 | 3.585 | 868,529 | +0.03(+0.71%) |
Jan 09, 2007 | 3.602 | 3.602 | 3.467 | 3.560 | 316,615 | -0.03(-0.94%) |
Jan 08, 2007 | 3.594 | 3.628 | 3.543 | 3.594 | 188,594 | -0.01(-0.23%) |
Jan 05, 2007 | 3.729 | 3.729 | 3.543 | 3.602 | 279,987 | -0.15(-4.04%) |
Jan 04, 2007 | 3.746 | 3.788 | 3.661 | 3.754 | 205,308 | +0.02(+0.45%) |
Jan 03, 2007 | 3.687 | 3.822 | 3.678 | 3.737 | 386,079 | +0.08(+2.31%) |
Dec 29, 2006 | 3.644 | 3.687 | 3.611 | 3.653 | 184,564 | +0.00(+0.00%) |
Dec 28, 2006 | 3.577 | 3.687 | 3.568 | 3.653 | 111,188 | +0.07(+1.88%) |
Dec 27, 2006 | 3.526 | 3.611 | 3.526 | 3.585 | 296,582 | +0.11(+3.16%) |
Dec 26, 2006 | 3.467 | 3.501 | 3.450 | 3.476 | 130,392 | +0.00(+0.00%) |
Dec 22, 2006 | 3.467 | 3.484 | 3.425 | 3.476 | 80,961 | +0.00(+0.00%) |
Dec 21, 2006 | 3.518 | 3.535 | 3.442 | 3.476 | 142,482 | -0.03(-0.72%) |
Dec 20, 2006 | 3.543 | 3.585 | 3.459 | 3.501 | 327,758 | -0.03(-0.95%) |
Dec 19, 2006 | 3.484 | 3.560 | 3.484 | 3.535 | 107,158 | +0.02(+0.48%) |
Dec 18, 2006 | 3.670 | 3.670 | 3.467 | 3.518 | 461,587 | -0.13(-3.70%) |
Dec 15, 2006 | 3.805 | 3.830 | 3.644 | 3.653 | 450,801 | -0.15(-3.99%) |
Dec 14, 2006 | 3.788 | 3.855 | 3.729 | 3.805 | 308,199 | +0.03(+0.67%) |
Dec 13, 2006 | 3.763 | 3.788 | 3.729 | 3.779 | 184,801 | +0.08(+2.05%) |
Dec 12, 2006 | 3.720 | 3.788 | 3.611 | 3.703 | 119,368 | -0.01(-0.23%) |
Dec 11, 2006 | 3.729 | 3.729 | 3.653 | 3.712 | 120,671 | -0.01(-0.23%) |
Dec 08, 2006 | 3.611 | 3.754 | 3.535 | 3.720 | 257,583 | +0.11(+3.04%) |
Dec 07, 2006 | 3.695 | 3.706 | 3.611 | 3.611 | 151,610 | -0.07(-1.83%) |
Dec 06, 2006 | 3.670 | 3.763 | 3.653 | 3.678 | 172,710 | +0.01(+0.23%) |
Dec 05, 2006 | 3.644 | 3.670 | 3.628 | 3.670 | 146,513 | +0.05(+1.40%) |
Dec 04, 2006 | 3.619 | 3.670 | 3.602 | 3.619 | 414,883 | +0.03(+0.70%) |
Dec 01, 2006 | 3.493 | 3.611 | 3.433 | 3.594 | 225,696 | +0.02(+0.47%) |
Nov 30, 2006 | 3.560 | 3.628 | 3.518 | 3.577 | 365,453 | +0.03(+0.95%) |
Nov 29, 2006 | 3.501 | 3.585 | 3.484 | 3.543 | 196,654 | +0.08(+2.19%) |
Nov 28, 2006 | 3.476 | 3.543 | 3.433 | 3.467 | 342,575 | -0.01(-0.24%) |
Nov 27, 2006 | 3.602 | 3.653 | 3.417 | 3.476 | 419,032 | -0.19(-5.29%) |
Nov 24, 2006 | 3.476 | 3.729 | 3.467 | 3.670 | 151,254 | +0.16(+4.57%) |
Nov 22, 2006 | 3.518 | 3.543 | 3.493 | 3.509 | 148,291 | -0.01(-0.24%) |
Nov 21, 2006 | 3.543 | 3.543 | 3.501 | 3.518 | 207,797 | -0.03(-0.71%) |
Nov 20, 2006 | 3.476 | 3.585 | 3.417 | 3.543 | 333,566 | +0.07(+1.94%) |
Nov 17, 2006 | 3.476 | 3.493 | 3.433 | 3.476 | 230,912 | +0.00(+0.00%) |
Nov 16, 2006 | 3.476 | 3.493 | 3.459 | 3.476 | 147,698 | +0.02(+0.49%) |
Nov 15, 2006 | 3.467 | 3.501 | 3.417 | 3.459 | 535,792 | +0.00(+0.00%) |
Nov 14, 2006 | 3.425 | 3.476 | 3.366 | 3.459 | 254,264 | +0.04(+1.23%) |
Nov 13, 2006 | 3.366 | 3.459 | 3.349 | 3.417 | 411,446 | +0.04(+1.25%) |
Nov 10, 2006 | 3.315 | 3.374 | 3.315 | 3.374 | 166,309 | +0.05(+1.52%) |
Nov 09, 2006 | 3.315 | 3.358 | 3.206 | 3.324 | 260,428 | +0.03(+0.77%) |
Nov 08, 2006 | 3.180 | 3.366 | 3.164 | 3.299 | 557,248 | +0.09(+2.89%) |
Nov 07, 2006 | 3.231 | 3.307 | 3.130 | 3.206 | 860,824 | -0.03(-1.04%) |
Nov 06, 2006 | 3.290 | 3.332 | 3.206 | 3.239 | 247,982 | -0.03(-1.03%) |
Nov 03, 2006 | 3.315 | 3.408 | 3.248 | 3.273 | 372,802 | -0.01(-0.26%) |
Nov 02, 2006 | 3.223 | 3.543 | 3.206 | 3.282 | 1,548,109 | +0.03(+0.78%) |
Nov 01, 2006 | 3.290 | 3.358 | 3.206 | 3.256 | 255,331 | -0.03(-1.03%) |
Oct 31, 2006 | 3.358 | 3.358 | 3.231 | 3.290 | 91,392 | -0.04(-1.27%) |
Oct 30, 2006 | 3.256 | 3.366 | 3.180 | 3.332 | 83,925 | +0.05(+1.54%) |
Oct 27, 2006 | 3.358 | 3.374 | 3.282 | 3.282 | 77,761 | -0.09(-2.75%) |
Oct 26, 2006 | 3.231 | 3.374 | 3.147 | 3.374 | 136,793 | +0.17(+5.26%) |
Oct 25, 2006 | 3.180 | 3.248 | 3.130 | 3.206 | 326,572 | +0.03(+0.80%) |
Oct 24, 2006 | 3.231 | 3.256 | 2.953 | 3.180 | 4,355,451 | -0.07(-2.08%) |
Oct 23, 2006 | 3.180 | 3.290 | 3.164 | 3.248 | 111,307 | +0.04(+1.32%) |
Oct 20, 2006 | 3.315 | 3.315 | 3.206 | 3.206 | 127,428 | -0.08(-2.56%) |
Oct 19, 2006 | 3.341 | 3.374 | 3.273 | 3.290 | 364,505 | -0.06(-1.76%) |
Oct 18, 2006 | 3.374 | 3.374 | 3.315 | 3.349 | 144,379 | +0.00(+0.00%) |
Oct 17, 2006 | 3.273 | 3.366 | 3.248 | 3.349 | 130,392 | +0.04(+1.28%) |
Oct 16, 2006 | 3.290 | 3.358 | 3.282 | 3.307 | 190,253 | +0.02(+0.51%) |
Oct 13, 2006 | 3.299 | 3.315 | 3.239 | 3.290 | 108,699 | +0.00(+0.00%) |
Oct 12, 2006 | 3.265 | 3.307 | 3.138 | 3.290 | 219,532 | +0.07(+2.09%) |
Oct 11, 2006 | 3.231 | 3.290 | 3.164 | 3.223 | 98,505 | -0.01(-0.26%) |
Oct 10, 2006 | 3.172 | 3.231 | 3.121 | 3.231 | 83,806 | +0.07(+2.13%) |
Oct 09, 2006 | 3.197 | 3.223 | 3.155 | 3.164 | 92,104 | -0.07(-2.09%) |
Oct 06, 2006 | 3.223 | 3.282 | 3.155 | 3.231 | 51,919 | -0.01(-0.26%) |
Oct 05, 2006 | 3.197 | 3.299 | 3.138 | 3.239 | 234,231 | +0.03(+1.05%) |
Oct 04, 2006 | 3.172 | 3.290 | 3.121 | 3.206 | 153,625 | +0.01(+0.26%) |
Oct 03, 2006 | 3.012 | 3.223 | 2.910 | 3.197 | 181,482 | +0.19(+6.16%) |
Oct 02, 2006 | 3.071 | 3.071 | 2.953 | 3.012 | 206,612 | -0.08(-2.46%) |
Sep 29, 2006 | 3.121 | 3.256 | 3.079 | 3.088 | 155,877 | -0.04(-1.35%) |
Sep 28, 2006 | 3.239 | 3.290 | 3.104 | 3.130 | 223,800 | -0.09(-2.88%) |
Sep 27, 2006 | 3.231 | 3.248 | 3.189 | 3.223 | 110,122 | -0.03(-1.04%) |
Sep 26, 2006 | 3.248 | 3.299 | 3.214 | 3.256 | 305,591 | +0.03(+0.78%) |
Sep 25, 2006 | 3.113 | 3.265 | 3.062 | 3.231 | 174,488 | +0.13(+4.08%) |
Sep 22, 2006 | 3.180 | 3.180 | 3.054 | 3.104 | 247,389 | -0.10(-3.16%) |
Sep 21, 2006 | 3.282 | 3.324 | 3.155 | 3.206 | 158,367 | -0.04(-1.30%) |
Sep 20, 2006 | 3.248 | 3.332 | 3.248 | 3.248 | 249,523 | +0.00(+0.00%) |
Sep 19, 2006 | 3.239 | 3.248 | 3.155 | 3.248 | 122,805 | +0.00(+0.00%) |
Sep 18, 2006 | 3.172 | 3.248 | 2.995 | 3.248 | 215,146 | +0.04(+1.32%) |
Sep 15, 2006 | 3.273 | 3.324 | 3.197 | 3.206 | 606,323 | -0.05(-1.55%) |
Sep 14, 2006 | 3.282 | 3.290 | 3.223 | 3.256 | 145,802 | -0.03(-1.03%) |
Sep 13, 2006 | 3.299 | 3.366 | 3.267 | 3.290 | 147,224 | +0.00(+0.00%) |
Sep 12, 2006 | 3.265 | 3.358 | 3.265 | 3.290 | 172,354 | +0.05(+1.56%) |
Sep 11, 2006 | 3.239 | 3.366 | 3.239 | 3.239 | 201,159 | -0.02(-0.52%) |
Sep 08, 2006 | 3.349 | 3.374 | 3.231 | 3.256 | 94,000 | -0.08(-2.53%) |
Sep 07, 2006 | 3.290 | 3.425 | 3.256 | 3.341 | 370,432 | +0.04(+1.28%) |
Sep 06, 2006 | 3.374 | 3.374 | 3.180 | 3.299 | 172,947 | -0.09(-2.74%) |
Sep 05, 2006 | 3.332 | 3.442 | 3.265 | 3.391 | 371,973 | +0.06(+1.77%) |
Sep 01, 2006 | 3.273 | 3.332 | 3.273 | 3.332 | 154,455 | +0.06(+1.80%) |
Aug 31, 2006 | 3.299 | 3.450 | 3.223 | 3.273 | 441,080 | +0.00(+0.00%) |
Aug 30, 2006 | 3.248 | 3.332 | 3.189 | 3.273 | 649,115 | +0.03(+0.78%) |
Aug 29, 2006 | 3.130 | 3.248 | 3.054 | 3.248 | 188,594 | +0.15(+4.90%) |
Aug 28, 2006 | 3.088 | 3.104 | 3.037 | 3.096 | 78,472 | +0.01(+0.27%) |
Aug 25, 2006 | 2.978 | 3.113 | 2.970 | 3.088 | 68,870 | +0.09(+3.10%) |
Aug 24, 2006 | 2.953 | 3.003 | 2.894 | 2.995 | 106,091 | +0.04(+1.43%) |
Aug 23, 2006 | 3.104 | 3.121 | 2.868 | 2.953 | 110,714 | -0.14(-4.63%) |
Aug 22, 2006 | 3.071 | 3.096 | 3.012 | 3.096 | 62,469 | +0.01(+0.27%) |
Aug 21, 2006 | 3.164 | 3.164 | 2.961 | 3.088 | 136,674 | -0.10(-3.17%) |
Aug 18, 2006 | 3.189 | 3.197 | 3.012 | 3.189 | 201,633 | +0.01(+0.27%) |
Aug 17, 2006 | 3.029 | 3.180 | 2.995 | 3.180 | 323,253 | +0.13(+4.43%) |
Aug 16, 2006 | 3.062 | 3.096 | 2.936 | 3.045 | 62,825 | +0.01(+0.28%) |
Aug 15, 2006 | 3.012 | 3.037 | 2.953 | 3.037 | 97,082 | +0.11(+3.75%) |
Aug 14, 2006 | 2.927 | 3.062 | 2.885 | 2.927 | 118,893 | +0.03(+0.87%) |
Aug 11, 2006 | 2.868 | 2.927 | 2.809 | 2.902 | 101,231 | +0.02(+0.59%) |
Aug 10, 2006 | 2.843 | 2.944 | 2.700 | 2.885 | 332,262 | +0.01(+0.29%) |
Aug 09, 2006 | 2.953 | 2.986 | 2.868 | 2.877 | 196,180 | -0.06(-2.01%) |
Aug 08, 2006 | 3.088 | 3.096 | 2.894 | 2.936 | 477,827 | -0.15(-4.92%) |
Aug 07, 2006 | 3.130 | 3.130 | 2.995 | 3.088 | 164,531 | -0.08(-2.40%) |
Aug 04, 2006 | 3.121 | 3.214 | 3.062 | 3.164 | 387,738 | +0.08(+2.74%) |
Aug 03, 2006 | 3.096 | 3.155 | 2.970 | 3.079 | 272,400 | -0.03(-1.08%) |
Aug 02, 2006 | 3.096 | 3.248 | 3.020 | 3.113 | 536,267 | -0.25(-7.52%) |
Aug 01, 2006 | 3.189 | 3.417 | 3.079 | 3.366 | 1,557,000 | +0.14(+4.45%) |
Jul 31, 2006 | 3.054 | 3.248 | 3.003 | 3.223 | 226,645 | +0.09(+2.97%) |
Jul 28, 2006 | 3.079 | 3.223 | 2.953 | 3.130 | 822,892 | +0.10(+3.34%) |
Jul 27, 2006 | 3.071 | 3.121 | 3.012 | 3.029 | 178,874 | -0.03(-0.83%) |
Jul 26, 2006 | 3.062 | 3.193 | 3.005 | 3.054 | 261,021 | -0.07(-2.16%) |
Jul 25, 2006 | 3.155 | 3.231 | 3.062 | 3.121 | 170,932 | -0.04(-1.33%) |
Jul 24, 2006 | 2.978 | 3.164 | 2.953 | 3.164 | 123,279 | +0.19(+6.53%) |
Jul 21, 2006 | 3.020 | 3.062 | 2.902 | 2.970 | 277,142 | -0.05(-1.68%) |
Jul 20, 2006 | 3.273 | 3.282 | 3.012 | 3.020 | 145,802 | -0.21(-6.53%) |
Jul 19, 2006 | 3.045 | 3.290 | 3.045 | 3.231 | 231,505 | +0.19(+6.09%) |
Jul 18, 2006 | 2.995 | 3.062 | 2.944 | 3.045 | 133,355 | +0.05(+1.69%) |
Jul 17, 2006 | 2.910 | 2.995 | 2.902 | 2.995 | 171,761 | +0.05(+1.72%) |
Jul 14, 2006 | 2.910 | 2.995 | 2.835 | 2.944 | 458,861 | -0.12(-3.86%) |
Jul 13, 2006 | 3.096 | 3.113 | 3.020 | 3.062 | 415,120 | -0.10(-3.20%) |
Jul 12, 2006 | 3.231 | 3.256 | 3.147 | 3.164 | 293,974 | -0.08(-2.60%) |
Jul 11, 2006 | 3.206 | 3.248 | 3.071 | 3.248 | 206,019 | +0.03(+0.79%) |
Jul 10, 2006 | 3.071 | 3.366 | 3.054 | 3.223 | 597,432 | +0.07(+2.14%) |
Jul 07, 2006 | 3.155 | 3.197 | 3.071 | 3.155 | 176,503 | -0.02(-0.53%) |
Jul 06, 2006 | 3.189 | 3.248 | 3.164 | 3.172 | 239,684 | +0.01(+0.27%) |
Jul 05, 2006 | 3.197 | 3.197 | 3.054 | 3.164 | 209,338 | -0.12(-3.60%) |
Jul 03, 2006 | 3.197 | 3.282 | 3.197 | 3.282 | 162,515 | +0.08(+2.64%) |
Jun 30, 2006 | 3.358 | 3.358 | 3.172 | 3.197 | 1,456,242 | +0.03(+1.07%) |
Jun 29, 2006 | 3.020 | 3.206 | 3.003 | 3.164 | 384,419 | +0.18(+5.93%) |
Jun 28, 2006 | 2.970 | 3.003 | 2.910 | 2.986 | 435,983 | +0.01(+0.28%) |
Jun 27, 2006 | 3.037 | 3.104 | 2.953 | 2.978 | 492,882 | -0.05(-1.67%) |
Jun 26, 2006 | 2.868 | 3.045 | 2.868 | 3.029 | 418,440 | +0.16(+5.59%) |
Jun 23, 2006 | 2.953 | 2.970 | 2.868 | 2.868 | 125,413 | -0.12(-3.95%) |
Jun 22, 2006 | 2.953 | 2.986 | 2.826 | 2.986 | 170,102 | +0.03(+0.85%) |
Jun 21, 2006 | 2.936 | 3.003 | 2.868 | 2.961 | 939,178 | +0.06(+2.03%) |
Jun 20, 2006 | 2.944 | 3.003 | 2.801 | 2.902 | 225,341 | -0.03(-1.15%) |
Jun 19, 2006 | 3.020 | 3.113 | 2.877 | 2.936 | 663,340 | -0.06(-1.97%) |
Jun 16, 2006 | 3.029 | 3.062 | 2.868 | 2.995 | 1,373,265 | -0.03(-1.11%) |
Jun 15, 2006 | 2.877 | 3.189 | 2.843 | 3.029 | 203,056 | +0.21(+7.48%) |
Jun 14, 2006 | 2.961 | 2.961 | 2.742 | 2.818 | 154,692 | -0.14(-4.84%) |
Jun 13, 2006 | 2.978 | 3.037 | 2.927 | 2.961 | 216,450 | -0.03(-0.85%) |
Jun 12, 2006 | 3.104 | 3.104 | 2.953 | 2.986 | 289,588 | -0.13(-4.06%) |
Jun 09, 2006 | 3.239 | 3.332 | 3.079 | 3.113 | 138,808 | -0.13(-3.91%) |
Jun 08, 2006 | 2.944 | 3.248 | 2.868 | 3.239 | 417,136 | +0.25(+8.47%) |
Jun 07, 2006 | 3.239 | 3.282 | 2.978 | 2.986 | 213,487 | -0.25(-7.81%) |
Jun 06, 2006 | 3.282 | 3.290 | 3.088 | 3.239 | 246,796 | -0.03(-1.03%) |
Jun 05, 2006 | 3.358 | 3.450 | 3.248 | 3.273 | 507,106 | -0.09(-2.76%) |
Jun 02, 2006 | 3.374 | 3.400 | 3.324 | 3.366 | 876,116 | -0.01(-0.25%) |
Jun 01, 2006 | 3.315 | 3.450 | 3.231 | 3.374 | 611,657 | +0.10(+3.09%) |
May 31, 2006 | 3.155 | 3.282 | 3.104 | 3.273 | 1,050,604 | +0.13(+4.02%) |
May 30, 2006 | 3.104 | 3.197 | 2.894 | 3.147 | 677,446 | +0.08(+2.75%) |
May 26, 2006 | 3.037 | 3.121 | 3.003 | 3.062 | 123,398 | +0.03(+1.11%) |
May 25, 2006 | 2.843 | 3.054 | 2.801 | 3.029 | 157,418 | +0.25(+9.12%) |
May 24, 2006 | 2.632 | 2.826 | 2.539 | 2.775 | 145,209 | +0.14(+5.45%) |
May 23, 2006 | 2.725 | 2.868 | 2.632 | 2.632 | 369,720 | -0.04(-1.58%) |
May 22, 2006 | 2.801 | 2.809 | 2.666 | 2.674 | 197,010 | -0.15(-5.37%) |
May 19, 2006 | 2.818 | 2.885 | 2.674 | 2.826 | 110,240 | +0.01(+0.30%) |
May 18, 2006 | 2.860 | 2.970 | 2.809 | 2.818 | 328,350 | -0.08(-2.91%) |
May 17, 2006 | 2.860 | 2.986 | 2.750 | 2.902 | 674,601 | +0.04(+1.47%) |
May 16, 2006 | 2.910 | 3.037 | 2.759 | 2.860 | 319,579 | +0.00(+0.00%) |
May 15, 2006 | 2.910 | 2.986 | 2.809 | 2.860 | 501,179 | -0.13(-4.24%) |
May 12, 2006 | 3.003 | 3.062 | 2.953 | 2.986 | 831,308 | -0.03(-0.84%) |
May 11, 2006 | 3.113 | 3.164 | 2.953 | 3.012 | 546,698 | -0.12(-3.77%) |
May 10, 2006 | 3.189 | 3.239 | 3.104 | 3.130 | 409,549 | -0.06(-1.85%) |
May 09, 2006 | 3.088 | 3.299 | 3.045 | 3.189 | 495,015 | +0.10(+3.28%) |
May 08, 2006 | 2.995 | 3.121 | 2.868 | 3.088 | 882,161 | -0.13(-4.19%) |
May 05, 2006 | 2.995 | 3.366 | 2.986 | 3.223 | 3,116,963 | +0.24(+7.91%) |
May 04, 2006 | 2.531 | 3.037 | 2.531 | 2.986 | 4,922,538 | +0.72(+31.60%) |
May 03, 2006 | 2.261 | 2.328 | 2.202 | 2.269 | 575,266 | +0.01(+0.37%) |
May 02, 2006 | 2.177 | 2.269 | 2.143 | 2.261 | 350,636 | +0.04(+1.90%) |