Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.877 | 5.877 | 5.660 | 5.684 | 2,924,191 | -0.19(-3.28%) |
Apr 27, 2007 | 6.113 | 6.113 | 5.839 | 5.877 | 1,334,552 | +0.09(+1.64%) |
Apr 26, 2007 | 5.907 | 5.921 | 5.751 | 5.782 | 1,076,804 | -0.22(-3.61%) |
Apr 25, 2007 | 6.039 | 6.083 | 5.924 | 5.998 | 793,341 | +0.02(+0.40%) |
Apr 24, 2007 | 6.073 | 6.073 | 5.944 | 5.975 | 928,422 | -0.10(-1.62%) |
Apr 23, 2007 | 5.921 | 6.076 | 5.921 | 6.073 | 1,007,047 | +0.14(+2.28%) |
Apr 20, 2007 | 6.005 | 6.005 | 5.904 | 5.937 | 972,759 | +0.05(+0.92%) |
Apr 19, 2007 | 5.880 | 5.910 | 5.846 | 5.883 | 838,270 | -0.04(-0.74%) |
Apr 18, 2007 | 5.890 | 5.951 | 5.890 | 5.927 | 729,791 | +0.00(+0.00%) |
Apr 17, 2007 | 5.866 | 5.951 | 5.799 | 5.927 | 786,838 | +0.06(+0.98%) |
Apr 16, 2007 | 5.792 | 5.877 | 5.714 | 5.870 | 679,838 | +0.07(+1.28%) |
Apr 13, 2007 | 5.751 | 5.802 | 5.667 | 5.795 | 583,478 | +0.04(+0.65%) |
Apr 12, 2007 | 5.724 | 5.758 | 5.626 | 5.758 | 629,293 | +0.01(+0.18%) |
Apr 11, 2007 | 5.785 | 5.809 | 5.670 | 5.748 | 978,671 | -0.02(-0.29%) |
Apr 10, 2007 | 5.765 | 5.799 | 5.667 | 5.765 | 978,080 | -0.02(-0.29%) |
Apr 09, 2007 | 5.910 | 5.910 | 5.762 | 5.782 | 701,711 | -0.10(-1.78%) |
Apr 05, 2007 | 5.893 | 5.927 | 5.860 | 5.887 | 674,517 | -0.03(-0.57%) |
Apr 04, 2007 | 5.877 | 5.921 | 5.694 | 5.921 | 987,538 | +0.03(+0.52%) |
Apr 03, 2007 | 5.863 | 5.897 | 5.789 | 5.890 | 799,253 | +0.06(+1.04%) |
Apr 02, 2007 | 5.802 | 5.836 | 5.741 | 5.829 | 1,125,575 | +0.03(+0.47%) |
Mar 30, 2007 | 5.741 | 5.802 | 5.670 | 5.802 | 2,367,610 | +0.07(+1.30%) |
Mar 29, 2007 | 5.684 | 5.741 | 5.667 | 5.728 | 5,536,247 | -0.03(-0.59%) |
Mar 28, 2007 | 5.718 | 5.880 | 5.684 | 5.762 | 1,708,873 | -0.11(-1.90%) |
Mar 27, 2007 | 5.992 | 5.992 | 5.843 | 5.873 | 464,063 | -0.12(-2.03%) |
Mar 26, 2007 | 6.008 | 6.022 | 5.721 | 5.995 | 761,123 | -0.01(-0.23%) |
Mar 23, 2007 | 6.042 | 6.093 | 6.005 | 6.008 | 446,919 | -0.04(-0.62%) |
Mar 22, 2007 | 6.008 | 6.052 | 5.944 | 6.046 | 530,569 | +0.07(+1.13%) |
Mar 21, 2007 | 5.839 | 5.978 | 5.778 | 5.978 | 595,301 | +0.14(+2.32%) |
Mar 20, 2007 | 5.860 | 5.860 | 5.782 | 5.843 | 594,415 | -0.02(-0.29%) |
Mar 19, 2007 | 5.775 | 5.860 | 5.745 | 5.860 | 772,355 | +0.13(+2.24%) |
Mar 16, 2007 | 5.772 | 5.768 | 5.630 | 5.731 | 1,540,276 | -0.04(-0.65%) |
Mar 15, 2007 | 5.714 | 5.778 | 5.714 | 5.768 | 572,837 | +0.06(+1.07%) |
Mar 14, 2007 | 5.694 | 5.751 | 5.603 | 5.707 | 813,736 | -0.01(-0.12%) |
Mar 13, 2007 | 5.958 | 5.907 | 5.643 | 5.714 | 1,031,285 | -0.24(-4.09%) |
Mar 12, 2007 | 5.927 | 6.005 | 5.904 | 5.958 | 487,414 | -0.01(-0.23%) |
Mar 09, 2007 | 5.914 | 5.971 | 5.826 | 5.971 | 666,832 | +0.11(+1.85%) |
Mar 08, 2007 | 5.870 | 5.921 | 5.836 | 5.863 | 996,997 | +0.07(+1.17%) |
Mar 07, 2007 | 5.883 | 5.883 | 5.778 | 5.795 | 1,151,291 | -0.07(-1.27%) |
Mar 06, 2007 | 5.630 | 5.941 | 5.623 | 5.870 | 944,383 | +0.30(+5.34%) |
Mar 05, 2007 | 5.718 | 5.799 | 5.569 | 5.572 | 1,242,330 | -0.32(-5.51%) |
Mar 02, 2007 | 6.056 | 6.059 | 5.870 | 5.897 | 998,179 | -0.21(-3.43%) |
Mar 01, 2007 | 5.995 | 6.164 | 5.877 | 6.107 | 1,132,965 | +0.00(+0.06%) |
Feb 28, 2007 | 6.019 | 6.103 | 5.863 | 6.103 | 1,252,675 | +0.06(+0.95%) |
Feb 27, 2007 | 6.242 | 6.245 | 6.046 | 6.046 | 967,734 | -0.30(-4.69%) |
Feb 26, 2007 | 6.404 | 6.404 | 6.262 | 6.343 | 635,166 | -0.01(-0.21%) |
Feb 23, 2007 | 6.455 | 6.455 | 6.330 | 6.357 | 597,075 | -0.10(-1.52%) |
Feb 22, 2007 | 6.438 | 6.455 | 6.367 | 6.455 | 618,061 | +0.01(+0.21%) |
Feb 21, 2007 | 6.411 | 6.458 | 6.411 | 6.442 | 1,139,763 | -0.00(-0.05%) |
Feb 20, 2007 | 6.283 | 6.486 | 6.259 | 6.445 | 955,616 | +0.13(+2.09%) |
Feb 16, 2007 | 6.367 | 6.367 | 6.259 | 6.313 | 802,209 | -0.05(-0.85%) |
Feb 15, 2007 | 6.235 | 6.411 | 6.228 | 6.367 | 1,132,374 | +0.13(+2.12%) |
Feb 14, 2007 | 6.374 | 6.404 | 6.222 | 6.235 | 864,219 | -0.14(-2.12%) |
Feb 13, 2007 | 6.327 | 6.387 | 6.279 | 6.370 | 877,901 | +0.05(+0.75%) |
Feb 12, 2007 | 6.306 | 6.354 | 6.174 | 6.323 | 1,401,714 | +0.05(+0.75%) |
Feb 09, 2007 | 6.259 | 6.303 | 6.090 | 6.276 | 1,847,682 | +0.02(+0.27%) |
Feb 08, 2007 | 6.259 | 6.259 | 6.188 | 6.259 | 1,092,174 | +0.00(+0.00%) |
Feb 07, 2007 | 6.127 | 6.303 | 6.069 | 6.259 | 918,077 | +0.15(+2.44%) |
Feb 06, 2007 | 6.100 | 6.195 | 5.927 | 6.110 | 1,034,832 | -0.20(-3.16%) |
Feb 05, 2007 | 6.103 | 6.310 | 6.103 | 6.310 | 602,100 | +0.17(+2.75%) |
Feb 02, 2007 | 6.154 | 6.188 | 6.103 | 6.140 | 1,305,880 | +0.01(+0.22%) |
Feb 01, 2007 | 6.137 | 6.188 | 6.090 | 6.127 | 437,461 | -0.01(-0.11%) |
Jan 31, 2007 | 6.201 | 6.228 | 6.134 | 6.134 | 458,743 | -0.06(-0.93%) |
Jan 30, 2007 | 6.124 | 6.191 | 6.103 | 6.191 | 555,102 | +0.08(+1.33%) |
Jan 29, 2007 | 5.978 | 6.124 | 5.978 | 6.110 | 910,392 | +0.02(+0.28%) |
Jan 26, 2007 | 6.117 | 6.124 | 6.002 | 6.093 | 664,763 | -0.02(-0.39%) |
Jan 25, 2007 | 5.924 | 6.117 | 5.924 | 6.117 | 884,676 | +0.20(+3.31%) |
Jan 24, 2007 | 5.998 | 6.022 | 5.921 | 5.921 | 735,407 | -0.09(-1.52%) |
Jan 23, 2007 | 5.924 | 6.059 | 5.921 | 6.012 | 557,467 | +0.07(+1.20%) |
Jan 22, 2007 | 6.083 | 6.083 | 5.914 | 5.941 | 894,135 | -0.14(-2.23%) |
Jan 19, 2007 | 5.927 | 6.076 | 5.870 | 6.076 | 474,113 | +0.15(+2.51%) |
Jan 18, 2007 | 5.907 | 5.948 | 5.833 | 5.927 | 653,531 | +0.03(+0.52%) |
Jan 17, 2007 | 5.917 | 5.992 | 5.873 | 5.897 | 431,253 | -0.02(-0.34%) |
Jan 16, 2007 | 5.944 | 5.971 | 5.839 | 5.917 | 659,147 | -0.01(-0.23%) |
Jan 12, 2007 | 5.880 | 5.931 | 5.860 | 5.931 | 595,893 | +0.05(+0.81%) |
Jan 11, 2007 | 5.809 | 5.948 | 5.792 | 5.883 | 879,947 | +0.07(+1.16%) |
Jan 10, 2007 | 5.762 | 5.816 | 5.748 | 5.816 | 589,094 | +0.01(+0.23%) |
Jan 09, 2007 | 5.765 | 5.809 | 5.646 | 5.802 | 754,029 | +0.03(+0.53%) |
Jan 08, 2007 | 5.751 | 5.782 | 5.701 | 5.772 | 982,809 | +0.01(+0.12%) |
Jan 05, 2007 | 5.765 | 5.914 | 5.623 | 5.765 | 4,329,978 | -0.16(-2.74%) |
Jan 04, 2007 | 6.002 | 6.090 | 5.836 | 5.927 | 1,234,349 | -0.07(-1.24%) |
Jan 03, 2007 | 6.039 | 6.096 | 5.921 | 6.002 | 1,376,820 | +0.01(+0.11%) |
Dec 29, 2006 | 5.978 | 6.036 | 5.897 | 5.995 | 948,817 | +0.03(+0.57%) |
Dec 28, 2006 | 5.931 | 5.995 | 5.883 | 5.961 | 460,516 | +0.01(+0.11%) |
Dec 27, 2006 | 5.944 | 5.995 | 5.917 | 5.954 | 487,414 | +0.05(+0.80%) |
Dec 26, 2006 | 5.893 | 5.965 | 5.883 | 5.907 | 582,887 | +0.05(+0.87%) |
Dec 22, 2006 | 5.860 | 5.910 | 5.836 | 5.856 | 694,617 | +0.02(+0.29%) |
Dec 21, 2006 | 5.829 | 5.934 | 5.806 | 5.839 | 1,417,906 | +0.02(+0.35%) |
Dec 20, 2006 | 5.792 | 5.883 | 5.792 | 5.819 | 762,305 | +0.04(+0.76%) |
Dec 19, 2006 | 5.826 | 5.826 | 5.768 | 5.775 | 1,150,700 | -0.05(-0.93%) |
Dec 18, 2006 | 5.944 | 5.944 | 5.802 | 5.829 | 573,133 | -0.09(-1.54%) |
Dec 15, 2006 | 5.836 | 6.090 | 5.836 | 5.921 | 1,961,185 | +0.14(+2.46%) |
Dec 14, 2006 | 5.829 | 5.863 | 5.775 | 5.778 | 477,660 | -0.04(-0.70%) |
Dec 13, 2006 | 5.887 | 5.897 | 5.799 | 5.819 | 400,808 | -0.03(-0.52%) |
Dec 12, 2006 | 5.914 | 5.914 | 5.751 | 5.849 | 414,405 | -0.06(-0.97%) |
Dec 11, 2006 | 5.758 | 5.910 | 5.758 | 5.907 | 377,162 | +0.14(+2.34%) |
Dec 08, 2006 | 5.734 | 5.816 | 5.734 | 5.772 | 314,794 | +0.02(+0.35%) |
Dec 07, 2006 | 5.762 | 5.829 | 5.751 | 5.751 | 586,434 | +0.00(+0.00%) |
Dec 06, 2006 | 5.843 | 5.843 | 5.734 | 5.751 | 964,187 | -0.12(-2.02%) |
Dec 05, 2006 | 6.039 | 6.042 | 5.853 | 5.870 | 1,308,836 | -0.20(-3.29%) |
Dec 04, 2006 | 5.971 | 6.090 | 5.917 | 6.069 | 688,410 | +0.13(+2.22%) |
Dec 01, 2006 | 5.961 | 6.022 | 5.822 | 5.937 | 784,474 | -0.06(-0.96%) |
Nov 30, 2006 | 5.887 | 6.012 | 5.701 | 5.995 | 993,450 | +0.11(+1.90%) |
Nov 29, 2006 | 5.802 | 5.921 | 5.782 | 5.883 | 384,847 | +0.12(+1.99%) |
Nov 28, 2006 | 5.768 | 5.809 | 5.751 | 5.768 | 657,669 | +0.01(+0.12%) |
Nov 27, 2006 | 5.839 | 5.843 | 5.690 | 5.762 | 674,517 | -0.10(-1.67%) |
Nov 24, 2006 | 5.809 | 5.914 | 5.782 | 5.860 | 76,555 | +0.00(+0.06%) |
Nov 22, 2006 | 5.853 | 5.931 | 5.833 | 5.856 | 298,537 | +0.00(+0.06%) |
Nov 21, 2006 | 5.738 | 5.866 | 5.731 | 5.853 | 341,988 | +0.12(+2.00%) |
Nov 20, 2006 | 5.619 | 5.762 | 5.606 | 5.738 | 434,209 | +0.12(+2.11%) |
Nov 17, 2006 | 5.701 | 5.701 | 5.603 | 5.619 | 544,757 | -0.09(-1.54%) |
Nov 16, 2006 | 5.701 | 5.724 | 5.660 | 5.707 | 453,126 | +0.03(+0.48%) |
Nov 15, 2006 | 5.650 | 5.728 | 5.636 | 5.680 | 930,787 | +0.03(+0.54%) |
Nov 14, 2006 | 5.579 | 5.650 | 5.498 | 5.650 | 692,548 | +0.07(+1.27%) |
Nov 13, 2006 | 5.498 | 5.609 | 5.447 | 5.579 | 689,888 | +0.08(+1.48%) |
Nov 10, 2006 | 5.501 | 5.501 | 5.437 | 5.498 | 369,477 | +0.02(+0.43%) |
Nov 09, 2006 | 5.504 | 5.515 | 5.416 | 5.474 | 652,349 | -0.01(-0.25%) |
Nov 08, 2006 | 5.413 | 5.498 | 5.362 | 5.487 | 856,891 | +0.03(+0.62%) |
Nov 07, 2006 | 5.525 | 5.548 | 5.454 | 5.454 | 601,804 | -0.08(-1.47%) |
Nov 06, 2006 | 5.515 | 5.565 | 5.481 | 5.535 | 564,265 | +0.02(+0.37%) |
Nov 03, 2006 | 5.521 | 5.555 | 5.427 | 5.515 | 507,809 | +0.00(+0.00%) |
Nov 02, 2006 | 5.481 | 5.575 | 5.440 | 5.515 | 655,600 | +0.00(+0.06%) |
Nov 01, 2006 | 5.667 | 5.701 | 5.498 | 5.511 | 852,753 | -0.20(-3.50%) |
Oct 31, 2006 | 5.714 | 5.741 | 5.640 | 5.711 | 882,902 | +0.04(+0.72%) |
Oct 30, 2006 | 5.616 | 5.677 | 5.582 | 5.670 | 579,044 | +0.05(+0.96%) |
Oct 27, 2006 | 5.660 | 5.751 | 5.565 | 5.616 | 630,476 | -0.04(-0.78%) |
Oct 26, 2006 | 5.508 | 5.663 | 5.467 | 5.660 | 1,148,039 | +0.18(+3.34%) |
Oct 25, 2006 | 5.454 | 5.501 | 5.430 | 5.477 | 772,650 | +0.01(+0.19%) |
Oct 24, 2006 | 5.437 | 5.471 | 5.400 | 5.467 | 1,010,298 | +0.03(+0.56%) |
Oct 23, 2006 | 5.376 | 5.440 | 5.369 | 5.437 | 324,844 | +0.03(+0.50%) |
Oct 20, 2006 | 5.413 | 5.430 | 5.359 | 5.410 | 364,156 | -0.00(-0.06%) |
Oct 19, 2006 | 5.396 | 5.450 | 5.396 | 5.413 | 595,893 | +0.00(+0.00%) |
Oct 18, 2006 | 5.460 | 5.481 | 5.379 | 5.413 | 514,903 | -0.02(-0.31%) |
Oct 17, 2006 | 5.430 | 5.467 | 5.406 | 5.430 | 451,353 | -0.04(-0.68%) |
Oct 16, 2006 | 5.511 | 5.515 | 5.447 | 5.467 | 623,382 | -0.07(-1.22%) |
Oct 13, 2006 | 5.471 | 5.569 | 5.467 | 5.535 | 465,245 | +0.05(+0.93%) |
Oct 12, 2006 | 5.379 | 5.487 | 5.349 | 5.484 | 811,372 | +0.13(+2.40%) |
Oct 11, 2006 | 5.301 | 5.396 | 5.295 | 5.356 | 733,042 | +0.05(+1.02%) |
Oct 10, 2006 | 5.281 | 5.328 | 5.241 | 5.301 | 391,054 | +0.03(+0.64%) |
Oct 09, 2006 | 5.254 | 5.305 | 5.186 | 5.268 | 747,822 | +0.01(+0.26%) |
Oct 06, 2006 | 5.274 | 5.284 | 5.220 | 5.254 | 608,011 | -0.02(-0.38%) |
Oct 05, 2006 | 5.176 | 5.278 | 5.159 | 5.274 | 951,773 | +0.09(+1.83%) |
Oct 04, 2006 | 5.078 | 5.183 | 5.078 | 5.180 | 556,876 | +0.10(+2.00%) |
Oct 03, 2006 | 5.051 | 5.115 | 5.014 | 5.078 | 485,936 | +0.00(+0.00%) |
Oct 02, 2006 | 5.061 | 5.112 | 5.010 | 5.078 | 821,421 | +0.00(+0.00%) |
Sep 29, 2006 | 5.085 | 5.092 | 5.058 | 5.078 | 700,528 | +0.00(+0.00%) |
Sep 28, 2006 | 5.095 | 5.095 | 5.044 | 5.078 | 599,735 | -0.00(-0.07%) |
Sep 27, 2006 | 4.990 | 5.082 | 4.987 | 5.082 | 636,092 | +0.07(+1.42%) |
Sep 26, 2006 | 4.994 | 5.038 | 4.980 | 5.010 | 652,349 | +0.02(+0.34%) |
Sep 25, 2006 | 4.950 | 5.017 | 4.936 | 4.994 | 1,225,777 | +0.02(+0.34%) |
Sep 22, 2006 | 4.990 | 5.000 | 4.933 | 4.977 | 995,224 | -0.02(-0.41%) |
Sep 21, 2006 | 5.038 | 5.051 | 4.956 | 4.997 | 938,767 | -0.04(-0.81%) |
Sep 20, 2006 | 5.024 | 5.065 | 5.017 | 5.038 | 947,930 | +0.05(+0.95%) |
Sep 19, 2006 | 5.027 | 5.034 | 4.960 | 4.990 | 856,005 | -0.05(-0.94%) |
Sep 18, 2006 | 5.027 | 5.075 | 5.010 | 5.038 | 750,777 | -0.04(-0.73%) |
Sep 15, 2006 | 5.129 | 5.132 | 5.051 | 5.075 | 1,425,591 | -0.03(-0.53%) |
Sep 14, 2006 | 5.075 | 5.115 | 4.990 | 5.102 | 800,435 | -0.11(-2.08%) |
Sep 13, 2006 | 5.203 | 5.244 | 5.169 | 5.210 | 497,759 | +0.02(+0.39%) |
Sep 12, 2006 | 5.153 | 5.190 | 5.125 | 5.190 | 616,288 | +0.04(+0.85%) |
Sep 11, 2006 | 5.010 | 5.146 | 4.980 | 5.146 | 695,504 | +0.11(+2.15%) |
Sep 08, 2006 | 5.007 | 5.065 | 4.966 | 5.038 | 360,609 | +0.03(+0.54%) |
Sep 07, 2006 | 5.065 | 5.071 | 5.000 | 5.010 | 479,433 | -0.06(-1.13%) |
Sep 06, 2006 | 5.004 | 5.071 | 4.995 | 5.068 | 521,997 | +0.01(+0.27%) |
Sep 05, 2006 | 5.041 | 5.075 | 5.014 | 5.054 | 783,587 | +0.01(+0.27%) |
Sep 01, 2006 | 5.004 | 5.068 | 4.916 | 5.041 | 745,752 | +0.04(+0.88%) |
Aug 31, 2006 | 5.058 | 5.061 | 4.983 | 4.997 | 735,407 | -0.05(-1.01%) |
Aug 30, 2006 | 5.014 | 5.068 | 4.956 | 5.048 | 696,390 | +0.04(+0.81%) |
Aug 29, 2006 | 4.970 | 5.007 | 4.943 | 5.007 | 728,018 | +0.04(+0.75%) |
Aug 28, 2006 | 4.909 | 4.983 | 4.909 | 4.970 | 481,502 | +0.07(+1.45%) |
Aug 25, 2006 | 4.855 | 4.916 | 4.855 | 4.899 | 490,370 | +0.01(+0.21%) |
Aug 24, 2006 | 4.858 | 4.902 | 4.821 | 4.889 | 513,425 | +0.03(+0.70%) |
Aug 23, 2006 | 4.919 | 4.970 | 4.807 | 4.855 | 712,352 | -0.05(-1.10%) |
Aug 22, 2006 | 4.845 | 4.916 | 4.841 | 4.909 | 582,000 | +0.04(+0.83%) |
Aug 21, 2006 | 4.777 | 4.872 | 4.774 | 4.868 | 796,001 | +0.04(+0.77%) |
Aug 18, 2006 | 4.814 | 4.835 | 4.743 | 4.831 | 522,293 | +0.03(+0.63%) |
Aug 17, 2006 | 4.770 | 4.818 | 4.760 | 4.801 | 588,799 | +0.01(+0.21%) |
Aug 16, 2006 | 4.736 | 4.804 | 4.733 | 4.791 | 639,047 | +0.06(+1.22%) |
Aug 15, 2006 | 4.696 | 4.753 | 4.696 | 4.733 | 761,123 | +0.04(+0.79%) |
Aug 14, 2006 | 4.645 | 4.733 | 4.645 | 4.696 | 522,293 | +0.06(+1.24%) |
Aug 11, 2006 | 4.652 | 4.659 | 4.601 | 4.638 | 649,984 | -0.02(-0.44%) |
Aug 10, 2006 | 4.669 | 4.703 | 4.635 | 4.659 | 851,571 | -0.01(-0.22%) |
Aug 09, 2006 | 4.703 | 4.713 | 4.652 | 4.669 | 561,014 | +0.02(+0.36%) |
Aug 08, 2006 | 4.706 | 4.709 | 4.618 | 4.652 | 1,300,264 | -0.05(-1.15%) |
Aug 07, 2006 | 4.709 | 4.713 | 4.635 | 4.706 | 740,432 | -0.00(-0.07%) |
Aug 04, 2006 | 4.662 | 4.709 | 4.625 | 4.709 | 704,371 | +0.10(+2.13%) |
Aug 03, 2006 | 4.527 | 4.625 | 4.517 | 4.611 | 570,768 | +0.05(+1.11%) |
Aug 02, 2006 | 4.503 | 4.584 | 4.489 | 4.561 | 440,416 | +0.05(+1.20%) |
Aug 01, 2006 | 4.506 | 4.533 | 4.466 | 4.506 | 401,104 | -0.01(-0.30%) |
Jul 31, 2006 | 4.557 | 4.557 | 4.473 | 4.520 | 584,956 | -0.03(-0.74%) |
Jul 28, 2006 | 4.706 | 4.706 | 4.432 | 4.554 | 629,884 | +0.14(+3.14%) |
Jul 27, 2006 | 4.561 | 4.561 | 4.401 | 4.415 | 737,772 | -0.14(-3.12%) |
Jul 26, 2006 | 4.652 | 4.655 | 4.547 | 4.557 | 1,016,801 | -0.09(-2.04%) |
Jul 25, 2006 | 4.608 | 4.659 | 4.564 | 4.652 | 494,212 | +0.05(+1.10%) |
Jul 24, 2006 | 4.405 | 4.638 | 4.435 | 4.601 | 922,215 | +0.20(+4.53%) |
Jul 21, 2006 | 4.540 | 4.540 | 4.391 | 4.401 | 977,489 | -0.14(-3.06%) |
Jul 20, 2006 | 4.574 | 4.584 | 4.530 | 4.540 | 801,617 | -0.03(-0.59%) |
Jul 19, 2006 | 4.540 | 4.625 | 4.506 | 4.567 | 828,515 | +0.06(+1.35%) |
Jul 18, 2006 | 4.344 | 4.513 | 4.320 | 4.506 | 599,144 | +0.16(+3.74%) |
Jul 17, 2006 | 4.337 | 4.368 | 4.249 | 4.344 | 754,324 | +0.01(+0.16%) |
Jul 14, 2006 | 4.422 | 4.422 | 4.330 | 4.337 | 711,465 | -0.09(-2.14%) |
Jul 13, 2006 | 4.449 | 4.486 | 4.395 | 4.432 | 647,028 | -0.05(-1.13%) |
Jul 12, 2006 | 4.500 | 4.506 | 4.439 | 4.483 | 681,020 | -0.03(-0.75%) |
Jul 11, 2006 | 4.577 | 4.577 | 4.503 | 4.517 | 728,609 | -0.06(-1.26%) |
Jul 10, 2006 | 4.486 | 4.604 | 4.479 | 4.574 | 616,583 | +0.08(+1.88%) |
Jul 07, 2006 | 4.503 | 4.567 | 4.479 | 4.489 | 548,304 | -0.04(-0.90%) |
Jul 06, 2006 | 4.513 | 4.557 | 4.486 | 4.530 | 797,775 | +0.02(+0.37%) |
Jul 05, 2006 | 4.550 | 4.550 | 4.440 | 4.513 | 882,311 | -0.01(-0.30%) |
Jul 03, 2006 | 4.473 | 4.554 | 4.435 | 4.527 | 530,865 | +0.05(+1.21%) |
Jun 30, 2006 | 4.364 | 4.479 | 4.330 | 4.473 | 2,920,644 | +0.11(+2.48%) |
Jun 29, 2006 | 4.317 | 4.381 | 4.263 | 4.364 | 755,507 | +0.08(+1.82%) |
Jun 28, 2006 | 4.178 | 4.303 | 4.178 | 4.286 | 1,377,411 | +0.21(+5.06%) |
Jun 27, 2006 | 4.107 | 4.158 | 4.067 | 4.080 | 685,454 | -0.02(-0.41%) |
Jun 26, 2006 | 4.060 | 4.097 | 4.046 | 4.097 | 938,176 | +0.06(+1.42%) |
Jun 23, 2006 | 4.023 | 4.060 | 3.982 | 4.039 | 907,436 | +0.01(+0.25%) |
Jun 22, 2006 | 4.060 | 4.083 | 3.992 | 4.029 | 499,828 | -0.02(-0.58%) |
Jun 21, 2006 | 3.999 | 4.080 | 3.992 | 4.053 | 637,570 | +0.05(+1.35%) |
Jun 20, 2006 | 4.036 | 4.050 | 3.945 | 3.999 | 1,706,985 | -0.04(-0.92%) |
Jun 19, 2006 | 4.053 | 4.056 | 3.958 | 4.036 | 435,096 | -0.02(-0.58%) |
Jun 16, 2006 | 4.060 | 4.080 | 4.009 | 4.060 | 3,202,629 | +0.00(+0.00%) |
Jun 15, 2006 | 3.968 | 4.060 | 3.924 | 4.060 | 883,198 | +0.09(+2.21%) |
Jun 14, 2006 | 3.992 | 4.016 | 3.941 | 3.972 | 444,555 | -0.01(-0.17%) |
Jun 13, 2006 | 4.012 | 4.067 | 3.975 | 3.979 | 706,145 | -0.05(-1.26%) |
Jun 12, 2006 | 4.083 | 4.087 | 4.016 | 4.029 | 482,980 | -0.05(-1.33%) |
Jun 09, 2006 | 4.182 | 4.205 | 4.067 | 4.083 | 582,887 | -0.08(-1.87%) |
Jun 08, 2006 | 4.094 | 4.175 | 4.029 | 4.161 | 788,021 | +0.08(+1.99%) |
Jun 07, 2006 | 4.134 | 4.175 | 4.080 | 4.080 | 874,035 | -0.03(-0.74%) |
Jun 06, 2006 | 4.067 | 4.138 | 4.043 | 4.111 | 673,335 | +0.04(+1.08%) |
Jun 05, 2006 | 4.161 | 4.161 | 4.060 | 4.067 | 728,018 | -0.12(-2.91%) |
Jun 02, 2006 | 4.161 | 4.205 | 4.117 | 4.188 | 768,808 | +0.03(+0.73%) |
Jun 01, 2006 | 4.185 | 4.195 | 4.114 | 4.158 | 1,149,222 | -0.01(-0.32%) |
May 31, 2006 | 4.148 | 4.171 | 4.070 | 4.171 | 889,701 | +0.05(+1.23%) |
May 30, 2006 | 4.127 | 4.178 | 4.050 | 4.121 | 778,562 | -0.02(-0.41%) |
May 26, 2006 | 4.158 | 4.195 | 4.094 | 4.138 | 463,176 | +0.00(+0.00%) |
May 25, 2006 | 4.023 | 4.151 | 3.975 | 4.138 | 740,728 | +0.17(+4.17%) |
May 24, 2006 | 3.985 | 4.050 | 3.908 | 3.972 | 603,282 | -0.02(-0.51%) |
May 23, 2006 | 4.046 | 4.083 | 3.975 | 3.992 | 611,558 | -0.01(-0.17%) |
May 22, 2006 | 3.897 | 4.036 | 3.877 | 3.999 | 1,109,909 | +0.07(+1.81%) |
May 19, 2006 | 3.945 | 3.955 | 3.867 | 3.928 | 625,451 | -0.02(-0.51%) |
May 18, 2006 | 3.958 | 4.026 | 3.894 | 3.948 | 677,178 | -0.01(-0.26%) |
May 17, 2006 | 3.996 | 4.006 | 3.884 | 3.958 | 608,898 | -0.03(-0.85%) |
May 16, 2006 | 3.931 | 4.050 | 3.931 | 3.992 | 643,186 | +0.08(+1.99%) |
May 15, 2006 | 3.894 | 3.935 | 3.772 | 3.914 | 1,118,186 | +0.02(+0.61%) |
May 12, 2006 | 4.002 | 4.002 | 3.857 | 3.891 | 1,101,929 | -0.11(-2.79%) |
May 11, 2006 | 4.100 | 4.138 | 3.985 | 4.002 | 798,366 | -0.10(-2.39%) |
May 10, 2006 | 4.134 | 4.148 | 4.080 | 4.100 | 768,217 | -0.02(-0.57%) |
May 09, 2006 | 4.077 | 4.175 | 4.043 | 4.124 | 918,077 | -0.04(-0.89%) |
May 08, 2006 | 4.199 | 4.199 | 4.046 | 4.161 | 1,899,113 | -0.06(-1.52%) |
May 05, 2006 | 4.219 | 4.270 | 4.151 | 4.226 | 443,963 | +0.03(+0.81%) |
May 04, 2006 | 4.188 | 4.286 | 4.171 | 4.192 | 506,036 | -0.01(-0.16%) |
May 03, 2006 | 4.249 | 4.317 | 4.161 | 4.199 | 845,364 | -0.06(-1.43%) |
May 02, 2006 | 4.229 | 4.263 | 4.168 | 4.259 | 478,842 | +0.06(+1.53%) |